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 %

Sues Canal Company For Technology Settling

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 41.02 41.02 0.98 42 42 42 1441 43.99 21450 41.5 3 126 1
2022-01-09 41.02 41.02 2.97 43.99 43.99 40.5 1043 43.5 1528 41 33 1435 3
2022-01-05 41.02 41.02 -41.02 0 0 0 1483 43.99 2478 40.5 0 0 0
2022-01-04 41.02 41.02 -41.02 0 0 0 1880 43.5 4086 41 0 0 0
2022-01-03 41.02 41.02 2.98 44 49.22 36.42 1317 44 4910 38.63 1887 75826 29
2022-01-02 41.02 41.02 8.2 49.22 49.22 45.95 1669 49.22 22022 47.1 1530 74528 26
2021-12-30 41.02 41.02 2.02 43.04 46.86 43.04 1462 46.86 34475 43.06 68 2999 4
2021-12-29 41.02 41.02 -41.02 0 0 0 1996 45.98 14641 43.07 0 0 0
2021-12-28 41.02 41.02 4.96 45.98 45.98 43.04 2011 45.98 14667 43.08 40 1766 3
2021-12-27 41.02 41.02 2.01 43.03 45.97 43.03 2011 45.98 14656 43.11 237 10786 3
2021-12-26 41.02 41.02 4.93 45.95 45.96 44.97 1647 45.94 14692 42.56 75 3433 9
2021-12-23 41.02 41.02 1.42 42.44 42.44 42.43 1609 42.44 15140 42.02 92 3903 3
2021-12-22 41.02 41.02 0.74 41.76 41.76 41.76 1660 42.44 14885 41.77 101 4218 2
2021-12-21 41.02 41.02 0.63 41.65 41.75 41.65 754 42.44 17148 42.21 125 5215 3
2021-12-20 41.02 41.02 -41.02 0 0 0 1652 42.44 21804 41.75 0 0 0
2021-12-19 41.02 41.02 1.98 43 43 43 21051 43 22559 43 337 14491 2
2021-12-16 41.02 41.02 -41.02 0 0 0 20988 43 20997 41.69 0 0 0
2021-12-15 41.02 41.02 -41.02 0 0 0 21668 43 21427 41.8 0 0 0
2021-12-14 41.02 41.02 3.96 44.98 44.98 44.98 21666 43 21057 41.69 2 90 1
2021-12-13 41.02 41.02 -41.02 0 0 0 1107 45 21832 43.01 0 0 0
2021-12-12 41.02 41.02 3.98 45 45 40.5 11402 43 24120 45 418 18127 11
2021-12-09 41.02 41.02 -0.91 40.11 40.11 37.25 901 41.95 21246 40.11 293 11115 9
2021-12-08 41.02 41.02 -41.02 0 0 0 918 41 20466 39 0 0 0
2021-12-07 41.02 41.02 -41.02 0 0 0 886 41 20541 38.15 0 0 0
2021-12-06 41.02 41.02 0.93 41.95 41.95 38.01 556 41.95 20628 38.1 65 2550 3
2021-12-05 41.02 41.02 0.98 42 42 42 589 32.82 20645 38.03 5 210 5
2021-12-02 41.02 41.02 -3.92 37.1 42 37.1 759 41 10804 38 161 5998 3
2021-12-01 41.02 41.02 0.98 42 42 42 583 42 635 37.16 1 42 1
2021-11-30 41.02 41.02 0.97 41.99 42 38.01 1409 41.99 20318 38.01 383 15219 13
2021-11-29 41.02 41.02 0.97 41.99 43.99 38.02 1699 41.99 20563 38.04 14 596 14
2021-11-28 41.02 41.02 -0.02 41 43.99 41 21535 41 20532 38.02 191 7843 8
2021-11-25 41.02 41.02 2.97 43.99 43.99 43.99 21578 41 20305 38.02 17 748 13
2021-11-24 41.02 41.02 2.96 43.98 44.99 43.75 21885 41 20435 38.04 21 934 21
2021-11-23 41.02 41.02 -0.02 41 41.97 38 21090 41 20205 38 766 31411 18
2021-11-22 41.02 41.02 -3.51 37.51 41.97 37.51 1485 41.97 181 37.51 51 1941 4
2021-11-21 41.02 41.02 0.95 41.97 41.97 41.97 21486 41 697 38.04 19 798 18
2021-11-18 41.02 41.02 0.95 41.97 41.97 40.68 21445 41 18284 41.96 42 1750 17
2021-11-17 41.02 41.02 -1.02 40 40 40 21451 41 19052 40.68 32 1280 1
2021-11-16 41.02 41.02 -3.02 38 38.01 38 38947 41 19093 39 66 2508 6
2021-11-15 41.02 41.02 -3.01 38.01 40.63 38.01 19179 41.99 17761 38.01 10 404 2
2021-11-14 41.02 41.02 -41.02 0 0 0 19179 41.99 17821 40.63 0 0 0
2021-11-11 41.02 41.02 -41.02 0 0 0 29179 41 17807 38.01 0 0 0
2021-11-10 41.02 41.02 -41.02 0 0 0 19179 41.99 18807 39 0 0 0
2021-11-09 41.02 41.02 -41.02 0 0 0 19179 41.99 18188 38.9 0 0 0
2021-11-08 41.02 41.02 -2.44 38.58 40 38.58 18014 42 954 38.9 119 4733 3
2021-11-07 41.02 41.02 -41.02 0 0 0 18033 40.5 14058 40.5 0 0 0
2021-11-04 41.02 41.02 -41.02 0 0 0 17986 42 14543 41 0 0 0
2021-11-03 40 41.02 1 41 46 41 18132 42 43475 41 20192 828501 10
2021-11-02 44.41 40 -4.41 40 40 40 18680 41.99 19154 38.5 16413 656520 4
2021-11-01 44.41 44.41 -6.9 37.51 37.51 37.51 1249 44.4 3520 40 82 3076 2
2021-10-31 44.41 44.41 -44.41 0 0 0 1719 44 2210 38.01 0 0 0
2021-10-28 44.41 44.41 -44.41 0 0 0 1603 44.41 2535 40.8 0 0 0
2021-10-27 44.41 44.41 -44.41 0 0 0 1603 44.41 2425 40.8 0 0 0
2021-10-26 44.41 44.41 -44.41 0 0 0 1471 44.4 425 40.8 0 0 0
2021-10-25 44.41 44.41 -2.59 41.82 41.82 40.82 1290 47.97 3453 41.82 114 4743 11
2021-10-24 44.41 44.41 -2.59 41.82 43.3 41.82 1723 41.82 295 40.82 329 13789 10
2021-10-20 44.41 44.41 -3.6 40.81 47.99 40.81 1612 47.99 394 41.82 171 7776 6
2021-10-19 44.41 44.41 -44.41 0 0 0 1702 46.98 262 40.8 0 0 0
2021-10-18 44.41 44.41 -6.4 38.01 40.25 38.01 2112 40 203 38.01 250 10039 8
2021-10-17 44.41 44.41 3.59 48 48 40.01 1642 48 383 40.11 8 344 2
2021-10-14 44.41 44.41 -4.41 40 40 40 1228 48 1236 40.02 62 2480 3
2021-10-13 44.41 44.41 -44.41 0 0 0 1528 47.99 263 40 0 0 0
2021-10-12 44.41 44.41 0 44.41 44.41 44.41 1228 47.5 463 43 6 264 6
2021-10-11 44.41 44.41 -44.41 0 0 0 2949 48.5 269 44.41 0 0 0
2021-10-10 44.41 44.41 -44.41 0 0 0 2989 49 293 39.52 0 0 0
2021-10-06 44.41 44.41 -44.41 0 0 0 2132 47.5 228 39.5 0 0 0
2021-10-05 44.41 44.41 -44.41 0 0 0 2113 47.5 228 39.5 0 0 0
2021-10-04 44.41 44.41 4.09 48.5 48.5 48.5 2110 47.5 488 39.5 3 146 1
2021-10-03 44.41 44.41 -44.41 0 0 0 1443 48 474 39.01 0 0 0
2021-09-30 44.41 44.41 3.09 47.5 47.5 38.52 738 47.5 624 38.54 62 2927 2
2021-09-29 44.41 44.41 -44.41 0 0 0 848 45 476 38.52 0 0 0
2021-09-28 44.41 44.41 -44.41 0 0 0 798 47 531 40.04 0 0 0
2021-09-27 44.41 44.41 -7.4 37.01 49.95 37.01 4323 48 1140 37.5 76 3783 5
2021-09-26 44.41 44.41 5.54 49.95 49.99 49.95 1151 48 1130 36.01 30 1499 3
2021-09-23 44.41 44.41 -44.41 0 0 0 1337 45 110 35.56 0 0 0
2021-09-22 44.41 44.41 0.59 45 45 45 1315 44.8 110 35.55 187 8415 3
2021-09-21 44.41 44.41 -44.41 0 0 0 1052 44.8 110 35.55 0 0 0
2021-09-20 44.41 44.41 0.39 44.8 44.85 44.41 1121 44.8 197 44.45 71 3160 5
2021-09-19 44.41 44.41 -44.41 0 0 0 436 45 178 44.85 0 0 0
2021-09-16 44.41 44.41 -44.41 0 0 0 986 45 164 44.41 0 0 0
2021-09-15 44.41 44.41 -44.41 0 0 0 996 44.41 164 44.41 0 0 0
2021-09-14 44.41 44.41 -44.41 0 0 0 986 45 163 42.72 0 0 0
2021-09-13 44.41 44.41 -44.41 0 0 0 1036 45 163 41.9 0 0 0
2021-09-12 44.41 44.41 -44.41 0 0 0 430 45 1135 42 0 0 0
2021-09-09 44.41 44.41 -44.41 0 0 0 1566 44 135 41 0 0 0
2021-09-08 44.41 44.41 -44.41 0 0 0 1505 45 202 40.51 0 0 0
2021-09-07 44.41 44.41 -1.9 42.51 42.51 42.51 1566 44.5 442 42.51 33 1403 1
2021-09-06 44.41 44.41 -44.41 0 0 0 1576 44 77 42.5 0 0 0
2021-09-05 44.41 44.41 -44.41 0 0 0 1791 44 77 42.5 0 0 0
2021-09-02 44.41 44.41 0.59 45 45 43 741 45 6096 43.13 576 25768 3
2021-09-01 44.41 44.41 -1.41 43 43 43 1331 43 174 42.5 2 86 1
2021-08-31 44.41 44.41 -1.91 42.5 44 42.5 616 45.74 931 42.5 33 1418 3
2021-08-30 44.41 44.41 -44.41 0 0 0 964 45.94 834 42 0 0 0
2021-08-29 44.41 44.41 -44.41 0 0 0 536 45.75 834 42 0 0 0
2021-08-26 44.41 44.41 -44.41 0 0 0 671 45 857 42 0 0 0
2021-08-25 44.41 44.41 -4.4 40.01 40.01 40.01 668 45.99 918 40.01 78 3121 1
2021-08-24 44.41 44.41 -4.41 40 40.03 40 1130 45.49 1018 40.01 72 2881 3
2021-08-23 44.41 44.41 -44.41 0 0 0 795 46 902 40.03 0 0 0
2021-08-22 44.41 44.41 -44.41 0 0 0 823 46.99 1973 42 0 0 0
2021-08-19 44.41 44.41 -44.41 0 0 0 423 45.5 979 40.01 0 0 0
2021-08-18 44.41 44.41 -44.41 0 0 0 823 46 1449 40.04 0 0 0
2021-08-17 44.41 44.41 -44.41 0 0 0 496 46.49 989 40.01 0 0 0
2021-08-16 44.41 44.41 -44.41 0 0 0 553 45.5 1428 42 0 0 0
2021-08-15 44.41 44.41 -2.41 42 47.38 42 1123 46 1430 42 22 978 3
2021-08-11 44.41 44.41 -4.44 39.97 40 39.97 1858 44 1272 40.01 292 11674 2
2021-08-10 44.41 44.41 -44.41 0 0 0 2324 44 1102 42 0 0 0
2021-08-09 44.41 44.41 0 44.41 46.73 44.41 2190 45.25 1162 41 62 2883 3
2021-08-08 44.41 44.41 2.09 46.5 46.5 46.5 1048 46.5 1182 40 46 2139 1
2021-08-05 44.41 44.41 -4.41 40 40.01 40 1329 46.49 1110 40.01 1810 72400 8
2021-08-04 44.41 44.41 -44.41 0 0 0 2155 48 1160 40.01 0 0 0
2021-08-03 44.41 44.41 -44.41 0 0 0 1009 46.4 1160 40.01 0 0 0
2021-08-02 44.41 44.41 2.08 46.49 46.49 44.48 1688 46.49 1168 44.48 472 21506 4
2021-08-01 44.41 44.41 -44.41 0 0 0 1009 46 1160 40.01 0 0 0
2021-07-29 44.41 44.41 1.59 46 46 46 1548 46 1105 40.01 2 92 1
2021-07-28 44.41 44.41 3.21 47.62 47.62 47.62 900 46 1100 40 36 1714 2
2021-07-27 44.41 44.41 4.34 48.75 48.75 48.75 735 46.49 1207 40 2 98 2
2021-07-26 44.41 44.41 -44.41 0 0 0 389 48.8 1100 40.02 0 0 0
2021-07-25 44.41 44.41 4.43 48.84 48.84 47 114 48.84 807 40.03 203 9772 4
2021-07-18 44.41 44.41 -44.41 0 0 0 554 44 70 40 0 0 0
2021-07-15 44.41 44.41 -0.41 44 44 44 1407 47 10934 44 100 4400 1
2021-07-14 40.5 44.41 4.05 44.55 44.55 41.99 0 0 8161 44.55 3436 152586 21
2021-07-13 40.5 40.5 0.5 41 41 40.97 632 41.99 4181 41 1001 41019 7
2021-07-12 40.5 40.5 -40.5 0 0 0 1266 40.5 1339 37.51 0 0 0
2021-07-11 40.5 40.5 -2.99 37.51 37.51 37.51 1206 40.9 1354 37.51 1 38 1
2021-07-08 40.5 40.5 -40.5 0 0 0 1253 40.9 1140 37.51 0 0 0
2021-07-07 40.5 40.5 0.43 40.93 40.93 40.93 653 40.93 1140 37.51 1 41 1
2021-07-06 40.5 40.5 0.43 40.93 40.93 40.93 654 40.93 1140 37.51 2 82 2
2021-07-05 40.5 40.5 -40.5 0 0 0 856 40.93 1138 38.51 0 0 0
2021-07-04 40.5 40.5 -2.99 37.51 37.51 37.51 606 40.94 1519 38.11 4 150 2
2021-06-30 40.5 40.5 -40.5 0 0 0 871 40.8 1382 37.51 0 0 0
2021-06-29 40.5 40.5 -40.5 0 0 0 871 40.8 1392 40.5 0 0 0
2021-06-28 40.5 40.5 0 40.5 40.5 40.5 871 40.8 2162 40.5 433 17537 2
2021-06-27 40.5 40.5 -40.5 0 0 0 1231 40 989 39 0 0 0
2021-06-24 40.5 40.5 -40.5 0 0 0 681 40.92 2239 40.25 0 0 0
2021-06-23 40.5 40.5 -0.5 40 40 40 1657 40.93 597 40.1 34 1360 1
2021-06-22 40.5 40.5 -0.5 40 40 39.99 606 40.94 2131 40 95 3800 2
2021-06-21 40.5 40.5 -2.5 38 38 36.5 826 40 2679 37.5 1100 40330 4
2021-06-20 40.5 40.5 -40.5 0 0 0 876 38 1160 37 0 0 0
2021-06-17 0 40.5 0 0 0 0 876 39 160 37 0 0 0
2021-06-16 40.5 40.5 -40.5 0 0 0 776 40.96 660 37 0 0 0
2021-06-15 0 40.5 0 0 0 0 776 40.96 100 36.5 0 0 0
2021-06-14 0 40.5 0 0 0 0 776 40.96 600 36.55 0 0 0
2021-06-13 40.5 40.5 -40.5 0 0 0 776 40.96 600 36.55 0 0 0
2021-06-10 40.5 40.5 -40.5 0 0 0 776 40.96 600 36.55 0 0 0
2021-06-09 40.5 40.5 -40.5 0 0 0 783 40.96 750 36.55 0 0 0
2021-06-08 40.5 40.5 -40.5 0 0 0 783 40.96 600 36.55 0 0 0
2021-06-07 40.5 40.5 -40.5 0 0 0 883 38.5 900 36.85 0 0 0
2021-06-06 40.5 40.5 -4.05 36.45 38 36.45 759 40.96 0 0 100 3656 5
2021-06-03 40.5 40.5 -40.5 0 0 0 759 40.96 552 38 0 0 0
2021-06-02 40.5 40.5 -40.5 0 0 0 759 40.96 302 38.01 0 0 0
2021-06-01 40.5 40.5 -40.5 0 0 0 852 40 52 38 0 0 0
2021-05-31 40.5 40.5 -40.5 0 0 0 2716 40 1492 38 0 0 0
2021-05-30 40.5 40.5 -40.5 0 0 0 2616 40 1492 38 0 0 0
2021-05-27 0 40.5 0 0 0 0 2616 40 1492 38 0 0 0
2021-05-26 40.5 40.5 -40.5 0 0 0 2716 40 1487 38 0 0 0
2021-05-25 40.5 40.5 -40.5 0 0 0 2723 40 1487 38 0 0 0
2021-05-24 40.5 40.5 -40.5 0 0 0 2723 40 1487 38 0 0 0
2021-05-23 40.5 40.5 -40.5 0 0 0 2049 40 1487 38 0 0 0
2021-05-20 40.5 40.5 -40.5 0 0 0 1999 40 1987 38 0 0 0
2021-05-19 40.5 40.5 -40.5 0 0 0 1989 40.99 1887 38 0 0 0
2021-05-18 40.5 40.5 -40.5 0 0 0 1989 40.99 1885 36.9 0 0 0
2021-05-17 40.5 40.5 -40.5 0 0 0 247 44.55 2085 36.81 0 0 0
2021-05-11 40.5 40.5 -40.5 0 0 0 183 40 1660 36.61 0 0 0
2021-05-10 40.5 40.5 0 40.5 40.5 40.5 1775 40.5 2720 37.01 415 16809 3
2021-05-09 40.5 40.5 -40.5 0 0 0 390 40.5 1460 36.46 0 0 0
2021-05-06 40.5 40.5 -40.5 0 0 0 297 40 1385 36.46 0 0 0
2021-05-05 40.5 40.5 -0.5 40 40 36.45 447 40 1455 36.54 831 30755 5
2021-05-04 40.5 40.5 -40.5 0 0 0 321 40 1040 36.46 0 0 0
2021-04-28 40.5 40.5 -40.5 0 0 0 1389 40 1541 36.56 0 0 0
2021-04-27 0 40.5 0 0 0 0 1589 40 1041 36.49 0 0 0
2021-04-26 40.5 40.5 -40.5 0 0 0 1589 40 1611 37.25 0 0 0
2021-04-25 40.5 40.5 -40.5 0 0 0 1589 40 1541 36.75 0 0 0
2021-04-22 40.5 40.5 -40.5 0 0 0 1589 40 1083 36.5 0 0 0
2021-04-21 40.5 40.5 -3.89 36.61 36.61 36.61 1589 40 1582 36.76 1 37 1
2021-04-20 40.5 40.5 -40.5 0 0 0 1675 40 1542 36.86 0 0 0
2021-04-19 40.5 40.5 -40.5 0 0 0 1675 39.8 1262 36.51 0 0 0
2021-04-18 40.5 40.5 -40.5 0 0 0 1675 40 1097 36.49 0 0 0
2021-04-15 40.5 40.5 -0.51 39.99 39.99 39.99 1582 40 1042 36.49 6 240 1
2021-04-14 40.5 40.5 -0.5 40 40 40 1579 40 1591 36.7 1 40 1
2021-04-13 40.5 40.5 -0.5 40 40 40 1580 40 1091 36.51 48 1920 2
2021-04-12 40.5 40.5 -40.5 0 0 0 1628 40 1046 38.48 0 0 0
2021-04-11 40.5 40.5 -40.5 0 0 0 972 40 1086 36.86 0 0 0
2021-04-08 40.5 40.5 -40.5 0 0 0 972 40 1000 36.48 0 0 0
2021-04-07 40.5 40.5 -3.9 36.6 37.51 36.6 821 40.5 1000 36.48 670 24673 4
2021-04-06 40.5 40.5 -40.5 0 0 0 821 40.5 1084 36.61 0 0 0
2021-04-05 40.5 40.5 -3.98 36.52 36.52 36.52 821 40.5 1084 36.52 1 37 1
2021-04-04 40.5 40.5 -40.5 0 0 0 821 40.5 1125 37.21 0 0 0
2021-04-01 40.5 40.5 -40.5 0 0 0 200 44.54 1085 37.04 0 0 0
2021-03-31 40.5 40.5 -40.5 0 0 0 240 41.89 2085 37.08 0 0 0
2021-03-30 40.5 40.5 -40.5 0 0 0 497 41.5 1085 37.02 0 0 0
2021-03-29 40.5 40.5 -40.5 0 0 0 1247 41.5 1085 36.91 0 0 0
2021-03-28 40.5 40.5 -40.5 0 0 0 1447 41.5 1075 36.73 0 0 0
2021-03-25 40.5 40.5 -4.02 36.48 36.48 36.48 1447 41.5 1045 36.47 3 109 1
2021-03-24 40.5 40.5 -40.5 0 0 0 1338 41.8 1045 36.58 0 0 0
2021-03-23 40.5 40.5 -40.5 0 0 0 1328 41.89 1045 36.47 0 0 0
2021-03-22 40.5 40.5 -2.14 38.36 38.36 38.36 1328 41.89 2836 38.35 125 4795 3
2021-03-21 40.5 40.5 -40.5 0 0 0 1328 41.89 3386 38.36 0 0 0
2021-03-18 40.5 40.5 -40.5 0 0 0 1328 41.89 2846 38.35 0 0 0
2021-03-17 40.5 40.5 -40.5 0 0 0 1338 41.8 2846 38.25 0 0 0
2021-03-16 40.5 40.5 -2.49 38.01 38.03 38 1338 41.8 2846 38.05 359 13643 3
2021-03-15 40.5 40.5 -40.5 0 0 0 1330 41.8 3170 38.03 0 0 0
2021-03-14 40.5 40.5 -2.27 38.23 38.23 37.62 1213 41.8 3174 38.26 85 3236 10
2021-03-11 40.5 40.5 1.3 41.8 41.8 37.62 1446 41.8 1194 38.01 302 12613 4
2021-03-10 40.5 40.5 1.4 41.9 41.9 41.9 1654 41.8 1195 38.03 500 20950 1
2021-03-09 40.51 40.5 -0.01 40.5 40.5 40.49 1854 41.9 1247 38.21 2632 106595 3
2021-03-08 40.51 40.51 -40.51 0 0 0 1745 41.9 1243 38.18 0 0 0
2021-03-07 40.51 40.51 -2.46 38.05 38.05 38.05 1745 41.9 1293 38.07 135 5137 1
2021-03-04 40.51 40.51 -40.51 0 0 0 1727 41.9 1243 38.03 0 0 0
2021-03-03 40.51 40.51 -40.51 0 0 0 1527 41.9 1281 38.01 0 0 0
2021-03-02 40.51 40.51 1.49 42 42 37.6 1535 41.9 1272 38.08 117 4619 3
2021-03-01 40.51 40.51 -2.85 37.66 37.7 37.66 969 41.89 1100 37.5 25 943 2
2021-02-28 40.51 40.51 -2.96 37.55 37.55 37.55 969 41.99 100 37.5 1 38 1
2021-02-25 40.51 40.51 -40.51 0 0 0 1133 41.99 1540 37.5 0 0 0
2021-02-24 40.51 40.51 -2.91 37.6 37.6 37.6 1557 41.99 1840 38 80 3008 1
2021-02-23 40.51 40.51 -40.51 0 0 0 1557 41.99 1626 37.5 0 0 0
2021-02-22 40.51 40.51 -40.51 0 0 0 1519 41.99 1530 37 0 0 0
2021-02-21 40.51 40.51 -40.51 0 0 0 821 42.78 1605 37.11 0 0 0
2021-02-18 40.51 40.51 2.33 42.84 42.84 42.84 712 42.84 1680 37 4 172 2
2021-02-17 40.51 40.51 -40.51 0 0 0 1223 42.89 1680 37 0 0 0
2021-02-16 40.51 40.51 -3.89 36.62 36.63 36.62 1240 42.89 1155 36.7 200 7324 2
2021-02-15 40.51 40.51 -40.51 0 0 0 1201 42.9 170 36.53 0 0 0
2021-02-14 40.51 40.51 -40.51 0 0 0 1208 42.9 194 36.86 0 0 0
2021-02-11 40.51 40.51 2.39 42.9 42.9 42.9 1317 42.9 194 37.01 200 8580 1
2021-02-10 40.51 40.51 -40.51 0 0 0 1259 42.9 187 36.67 0 0 0
2021-02-09 40.51 40.51 -40.51 0 0 0 1259 42.9 170 36.69 0 0 0
2021-02-08 40.51 40.51 -40.51 0 0 0 1239 42.9 160 36.56 0 0 0
2021-02-07 40.51 40.51 -40.51 0 0 0 1239 42.9 170 36.91 0 0 0
2021-02-04 40.51 40.51 2.39 42.9 42.9 36.46 992 43 100 36.5 190 7572 4
2021-02-03 40.51 40.51 -4.05 36.46 42.9 36.46 1809 42.89 15 36.5 1094 40519 4
2021-02-02 40.51 40.51 -40.51 0 0 0 1552 42.9 135 39 0 0 0
2021-02-01 40.51 40.51 0.49 41 41.01 41 1141 43 1110 39 283 11603 4
2021-01-31 40.51 40.51 -40.51 0 0 0 657 44.5 350 41 0 0 0
2021-01-27 40.51 40.51 -40.51 0 0 0 735 43.69 1299 39.01 0 0 0
2021-01-26 40.51 40.51 0 40.51 40.51 40.51 901 43.69 1379 39.5 100000 4051000 1
2021-01-25 40.51 40.51 -0.26 40.25 43.9 40.25 1280 43.7 344 39.5 129 5207 7
2021-01-24 40.51 40.51 3.48 43.99 43.99 43.99 1206 43.9 1444 39.5 590 25954 2
2021-01-21 40.51 40.51 -40.51 0 0 0 296 44 1460 39 0 0 0
2021-01-20 40.51 40.51 -40.51 0 0 0 796 44 425 38 0 0 0
2021-01-19 40.51 40.51 -40.51 0 0 0 796 44 176 37.43 0 0 0
2021-01-18 40.51 40.51 -40.51 0 0 0 796 44 125 37.27 0 0 0
2021-01-17 40.51 40.51 -40.51 0 0 0 187 44.49 75 36.61 0 0 0
2021-01-14 40.51 40.51 3.48 43.99 43.99 43.95 185 43.94 110 40.01 7 308 6
2021-01-13 40.51 40.51 -1.51 39 39.01 39 681 43.99 369 39 31 1209 2
2021-01-12 40.51 40.51 3.49 44 44 44 392 44.55 110 39.41 222 9768 4
2021-01-11 40.51 40.51 -40.51 0 0 0 557 44 110 39.06 0 0 0
2021-01-10 40.51 40.51 4.05 44.56 44.56 44.56 0 0 76 37.01 3 134 2
2021-01-06 40.51 40.51 4.05 44.56 44.56 43.75 0 0 10 36.46 698 30862 8
2021-01-05 40.51 40.51 -4.01 36.5 39 36.5 334 43.75 10 36.46 500 18313 5
2021-01-04 40.51 40.51 3.26 43.77 43.77 43.77 125 43.77 51 37.28 1 44 1
2021-01-03 40.51 40.51 -40.51 0 0 0 126 43.79 100 36.53 0 0 0
2020-12-31 40.51 40.51 -40.51 0 0 0 30 44.55 100 36.53 0 0 0
2020-12-30 40.51 40.51 -40.51 0 0 0 30 44.55 0 0 0 0 0
2020-12-29 44.45 40.51 -0.46 43.99 43.99 40.5 635 43.99 0 0 2508 101602 5
2020-12-28 44.45 44.45 -4.34 40.11 42.21 40.1 140 44.04 0 0 575 24113 4
2020-12-27 44.45 44.45 -44.45 0 0 0 247 44.45 32 40.02 0 0 0
2020-12-24 44.45 44.45 0 44.45 44.45 40.01 248 44.45 32 40.02 445 19515 3
2020-12-23 40.42 44.45 3.58 44 44.46 40.49 497 44.45 115 37.11 6017 267455 6
2020-12-22 40.42 40.42 -40.42 0 0 0 200 40.49 55 36.41 0 0 0
2020-12-21 40.42 40.42 -2.91 37.51 37.57 37.5 200 40.5 114 37.5 463 17372 7
2020-12-20 40.42 40.42 -40.42 0 0 0 150 42 211 37.57 0 0 0
2020-12-17 40.42 40.42 -40.42 0 0 0 200 42 208 37.56 0 0 0
2020-12-16 40.42 40.42 -40.42 0 0 0 200 42 208 37.53 0 0 0
2020-12-15 40.42 40.42 -40.42 0 0 0 567 42 208 37.53 0 0 0
2020-12-14 40.42 40.42 -3.41 37.01 42.99 37.01 567 42.99 208 37.51 26 1106 3
2020-12-13 40.42 40.42 -40.42 0 0 0 591 43 160 36.7 0 0 0
2020-12-10 40.42 40.42 -40.42 0 0 0 1116 43 63 36.5 0 0 0
2020-12-09 40.42 40.42 -2.42 38 38.5 38 1071 43.95 60 36.46 200 7675 2
2020-12-08 40.42 40.42 -1.81 38.61 38.61 38.61 971 43.1 210 38.5 47 1814 2
2020-12-07 40.42 40.42 3.57 43.99 43.99 43.99 921 43.99 245 38.55 1 44 1
2020-12-06 40.42 40.42 3.58 44 44 44 922 43.99 60 36.39 15 660 1
2020-12-03 40.42 40.42 3.57 43.99 43.99 43.99 737 44 245 39 48 2112 2
2020-12-02 40.42 40.42 3.47 43.89 43.89 43.89 779 43.89 185 39 6 264 6
2020-12-01 40.42 40.42 3.57 43.99 43.99 39.01 777 43.99 133 39.03 185 7437 19
2020-11-30 40.42 40.42 3.58 44 44.25 44 737 44 301 40.01 183 8090 3
2020-11-29 40.42 40.42 3.81 44.23 44.24 44.23 787 44.25 641 40 139 6143 24
2020-11-26 40.42 40.42 3.82 44.24 44.29 44.24 816 44.24 589 39.5 26 1151 12
2020-11-25 40.42 40.42 3.87 44.29 44.3 38.01 727 44.29 466 38.01 151 6090 9
2020-11-24 40.42 40.42 3.88 44.3 44.3 44.3 688 44.3 532 40.05 8 353 7
2020-11-23 40.42 40.42 -40.42 0 0 0 396 44.4 522 40.01 0 0 0
2020-11-22 40.42 40.42 3.96 44.38 44.4 44.38 396 44.4 327 40 34 1508 9
2020-11-19 40.42 40.42 -40.42 0 0 0 0 0 327 40 0 0 0
2020-11-18 41.22 40.42 -1.22 40 41 40 130 45.29 307 38.66 2200 88926 8
2020-11-17 41.22 41.22 4.08 45.3 45.34 44.45 85 45.3 647 40 622 28108 19
2020-11-16 37.97 41.22 3.79 41.76 41.76 40.5 0 0 307 38.01 890 36690 11
2020-11-15 37.97 37.97 3.73 41.7 41.7 41.7 0 0 308 38.01 410 17097 3
2020-11-12 37.97 37.97 3.78 41.75 41.75 41.75 0 0 365 38 508 21209 2
2020-11-11 37.97 37.97 3.78 41.75 41.75 41.75 0 0 317 36.01 132 5511 2
2020-11-10 37.97 37.97 -37.97 0 0 0 32 41.75 261 36 0 0 0
2020-11-09 37.97 37.97 2.03 40 40 34.18 0 0 0 0 594 22436 5
2020-11-08 42.18 37.97 -4.21 37.97 37.97 37.97 320 41.99 0 0 800 30376 2
2020-11-05 42.18 42.18 -42.18 0 0 0 320 41.99 0 0 0 0 0
2020-11-04 42.18 42.18 -4.21 37.97 38 37.97 320 41.99 29 38 400 15194 2
2020-11-03 42.18 42.18 -4.21 37.97 37.97 37.97 728 40.99 200 38 118 4480 2
2020-11-02 42.18 42.18 -4.21 37.97 38 37.97 665 40.99 0 0 440 16708 2
2020-11-01 42.18 42.18 -42.18 0 0 0 633 40.99 36 38 0 0 0
2020-10-28 42.18 42.18 -42.18 0 0 0 233 40.99 36 38 0 0 0
2020-10-27 42.18 42.18 -42.18 0 0 0 1133 40.88 36 38 0 0 0
2020-10-26 42.18 42.18 -42.18 0 0 0 733 40.88 36 38 0 0 0
2020-10-25 42.18 42.18 -42.18 0 0 0 633 40.88 0 0 0 0 0
2020-10-22 42.18 42.18 -42.18 0 0 0 248 40.99 36 37.98 0 0 0
2020-10-21 42.18 42.18 -42.18 0 0 0 748 40.99 290 38.75 0 0 0
2020-10-20 42.18 42.18 -42.18 0 0 0 748 42.99 290 38.65 0 0 0
2020-10-19 42.18 42.18 -42.18 0 0 0 718 42.99 55 38.09 0 0 0
2020-10-18 42.18 42.18 -4.17 38.01 39 38.01 218 42.99 55 38.04 500 19137 3
2020-10-15 42.18 42.18 -3.08 39.1 39.1 39.1 218 42.99 190 39.21 4 156 1
2020-10-14 42.18 42.18 -42.18 0 0 0 218 40 839 39.08 0 0 0
2020-10-13 42.18 42.18 -42.18 0 0 0 120 43 839 39.08 0 0 0
2020-10-12 42.18 42.18 -3.12 39.06 39.06 39.06 120 43 839 39.06 1 39 1
2020-10-11 42.18 42.18 -42.18 0 0 0 121 43 840 39.05 0 0 0
2020-10-07 42.18 42.18 -3.18 39 39 39 46 46 188 39 67 2613 1
2020-10-06 42.18 42.18 -1.18 41 41 41 46 46 55 38 300 12300 1
2020-10-05 42.18 42.18 -42.18 0 0 0 345 41 55 38 0 0 0
2020-10-04 42.18 42.18 -42.18 0 0 0 345 41 55 38 0 0 0
2020-10-01 42.18 42.18 -42.18 0 0 0 595 41 55 38 0 0 0
2020-09-30 42.18 42.18 -42.18 0 0 0 544 46.11 88 40.02 0 0 0
2020-09-29 40 42.18 3.99 43.99 43.99 42 0 0 394 40.02 5033 212276 5
2020-09-28 40 40 -40 0 0 0 3000 42 342 38 0 0 0
2020-09-27 40 40 0 40 40 40 4046 40.99 42 36.26 185 7400 2
2020-09-24 39.17 40 0.83 40 40 40 3981 40 42 36.26 2600 104000 2
2020-09-23 40.59 39.17 -0.59 40 40 38.5 3581 40 1298 38.75 10000 391692 6
2020-09-22 39.98 40.59 -3.47 36.51 41 36.51 6803 40 56 36 1006 40834 3
2020-09-21 39.98 39.98 -1.97 38.01 38.01 38.01 7803 39.9 56 36 100 3801 1
2020-09-20 38 39.98 0 38 40 38 7803 39.9 151 38 933 37303 4
2020-09-17 40.5 38 -2.5 38 38.01 38 8104 40 95 38 901 34239 3
2020-09-16 40.5 40.5 -2.5 38 38 38 9483 40 896 38 213 8094 3
2020-09-15 40 40.5 0 40 41 40 8197 40.95 36 36.01 2000 81000 3
2020-09-14 42.03 40 -2.03 40 40 39.99 9255 40 0 0 1120 44795 3
2020-09-13 42.03 42.03 -42.03 0 0 0 10375 39.99 0 0 0 0 0
2020-09-10 42.03 42.03 -4.03 38 38 38 9875 40 0 0 94 3572 1
2020-09-09 42.03 42.03 -4.03 38 38 38 9697 38 0 0 6 228 1
2020-09-08 42.03 42.03 -2.03 40 40 40 9881 40.25 0 0 122 4880 1
2020-09-02 42.03 42.03 -42.03 0 0 0 1138 40.5 0 0 0 0 0
2020-09-01 42.03 42.03 -4.03 38 38 38 1639 40 0 0 8 304 1
2020-08-31 42.03 42.03 -42.03 0 0 0 1146 40 8 38 0 0 0
2020-08-30 42.03 42.03 -42.03 0 0 0 700 42 8 38 0 0 0
2020-08-27 42.03 42.03 -42.03 0 0 0 245 42 8 38 0 0 0
2020-08-26 42.03 42.03 -3.03 39 39 39 249 40 8 38 100 3900 1
2020-08-25 42.03 42.03 -42.03 0 0 0 249 40 2 38 0 0 0
2020-08-24 42.03 42.03 -2.03 40 40 39 249 40 2 38 120 4780 3
2020-08-23 0 42.03 0 0 0 0 369 39 2 38 0 0 0
2020-08-19 0 42.03 0 0 0 0 369 39 2 38 0 0 0
2020-08-18 0 42.03 0 0 0 0 369 39 2 38 0 0 0
2020-08-17 42.03 42.03 -42.03 0 0 0 369 39 2 38 0 0 0
2020-08-16 42.03 42.03 -42.03 0 0 0 349 40 2 38 0 0 0
2020-08-13 0 42.03 0 0 0 0 149 40 2 38 0 0 0
2020-08-12 42.03 42.03 -42.03 0 0 0 149 40 0 0 0 0 0
2020-08-11 0 42.03 0 0 0 0 124 40 0 0 0 0 0
2020-08-10 42.03 42.03 -42.03 0 0 0 124 40 0 0 0 0 0
2020-08-09 0 42.03 0 0 0 0 124 40 0 0 0 0 0
2020-08-06 42.03 42.03 -42.03 0 0 0 124 40 0 0 0 0 0
2020-08-05 42.03 42.03 -42.03 0 0 0 124 40 0 0 0 0 0
2020-08-04 42.03 42.03 -42.03 0 0 0 214 40 0 0 0 0 0
2020-07-29 42.03 42.03 -42.03 0 0 0 214 40 0 0 0 0 0
2020-07-28 0 42.03 0 0 0 0 214 40 0 0 0 0 0
2020-07-27 42.03 42.03 -2.03 40 40 40 214 40 0 0 1 40 1
2020-07-26 0 42.03 0 0 0 0 215 40 0 0 0 0 0
2020-07-22 0 42.03 0 0 0 0 215 40 0 0 0 0 0
2020-07-21 0 42.03 0 0 0 0 215 40 0 0 0 0 0
2020-07-20 42.03 42.03 -2.03 40 40 40 215 40 0 0 10 400 1
2020-07-19 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-16 42.03 42.03 -42.03 0 0 0 225 40 0 0 0 0 0
2020-07-15 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-14 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-13 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-12 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-09 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-08 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-07 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-06 0 42.03 0 0 0 0 225 40 0 0 0 0 0
2020-07-05 42.03 42.03 -42.03 0 0 0 225 40 0 0 0 0 0
2020-06-30 42.03 42.03 -42.03 0 0 0 180 40 0 0 0 0 0
2020-06-29 0 42.03 0 0 0 0 1635 40 0 0 0 0 0
2020-06-28 0 42.03 0 0 0 0 1635 40 0 0 0 0 0
2020-06-25 42.03 42.03 -42.03 0 0 0 1635 40 0 0 0 0 0
2020-06-24 42.03 42.03 -42.03 0 0 0 2135 40 0 0 0 0 0
2020-06-23 42.03 42.03 -42.03 0 0 0 2135 40 0 0 0 0 0
2020-06-22 42.03 42.03 -42.03 0 0 0 2135 40 0 0 0 0 0
2020-06-21 42.03 42.03 -42.03 0 0 0 1545 40 0 0 0 0 0
2020-06-18 42.03 42.03 -42.03 0 0 0 1545 40 0 0 0 0 0
2020-06-17 0 42.03 0 0 0 0 1126 40 0 0 0 0 0
2020-06-16 0 42.03 0 0 0 0 1126 40 0 0 0 0 0
2020-06-15 0 42.03 0 0 0 0 1126 40 0 0 0 0 0
2020-06-14 42.03 42.03 -42.03 0 0 0 1126 40 0 0 0 0 0
2020-06-11 42.03 42.03 -2.03 40 40 40 1036 40 0 0 10 400 10
2020-06-10 0 42.03 0 0 0 0 1046 40 0 0 0 0 0
2020-06-09 0 42.03 0 0 0 0 1046 40 0 0 0 0 0
2020-06-08 0 42.03 0 0 0 0 1046 40 0 0 0 0 0
2020-06-07 0 42.03 0 0 0 0 1046 40 0 0 0 0 0
2020-06-04 0 42.03 0 0 0 0 1046 40 0 0 0 0 0
2020-06-03 42.03 42.03 -42.03 0 0 0 1046 40 0 0 0 0 0
2020-06-02 42.03 42.03 -42.03 0 0 0 1046 44.49 0 0 0 0 0
2020-05-31 42.03 42.03 -42.03 0 0 0 100 45 0 0 0 0 0
2020-05-17 42.03 42.03 -4.19 37.84 37.84 37.84 789 44.99 0 0 50 1892 1
2020-05-14 42.03 42.03 -42.03 0 0 0 644 45 52 37.84 0 0 0
2020-05-13 42.03 42.03 -42.03 0 0 0 844 45 53 38 0 0 0
2020-05-12 42.03 42.03 -42.03 0 0 0 844 45 53 38 0 0 0
2020-05-11 42.03 42.03 -42.03 0 0 0 344 45.5 54 38 0 0 0
2020-05-10 0 42.03 0 0 0 0 344 45.5 54 38 0 0 0
2020-05-07 42.03 42.03 -42.03 0 0 0 344 45.5 54 38 0 0 0
2020-05-06 42.03 42.03 -42.03 0 0 0 744 45.5 54 38 0 0 0
2020-05-05 0 42.03 0 0 0 0 244 45.5 52 37.84 0 0 0
2020-05-04 42.03 42.03 -42.03 0 0 0 244 45.5 52 37.84 0 0 0
2020-05-03 42.03 42.03 -42.03 0 0 0 44 46.22 52 37.84 0 0 0
2020-04-30 42.03 42.03 -42.03 0 0 0 0 0 52 37.84 0 0 0
2020-04-29 42.03 42.03 -42.03 0 0 0 544 45.25 52 37.84 0 0 0
2020-04-28 42.03 42.03 -42.03 0 0 0 544 45.25 52 37.84 0 0 0
2020-04-27 42.03 42.03 -42.03 0 0 0 544 45.25 52 37.84 0 0 0
2020-04-26 42.03 42.03 2.96 44.99 44.99 44.99 544 45.25 52 37.84 112 5039 3
2020-04-23 42.03 42.03 -42.03 0 0 0 589 45.36 0 0 0 0 0
2020-04-22 42.03 42.03 -42.03 0 0 0 1044 45.44 0 0 0 0 0
2020-04-21 42.03 42.03 -42.03 0 0 0 589 45.74 0 0 0 0 0
2020-04-16 42.03 42.03 -42.03 0 0 0 91 43.99 0 0 0 0 0
2020-04-15 42.03 42.03 -42.03 0 0 0 3091 41.95 0 0 0 0 0
2020-04-14 41.5 42.03 0.75 42.25 42.25 40.99 4091 42 0 0 1075 45187 3
2020-04-13 0 41.5 0 0 0 0 776 40.99 0 0 0 0 0
2020-04-12 41.5 41.5 -41.5 0 0 0 776 40.99 0 0 0 0 0
2020-04-09 41.5 41.5 -41.5 0 0 0 276 41 0 0 0 0 0
2020-04-08 41.5 41.5 -41.5 0 0 0 3363 41.48 0 0 0 0 0
2020-04-07 41.5 41.5 -41.5 0 0 0 1863 41.49 0 0 0 0 0
2020-04-06 41.5 41.5 0 41.5 42 41.5 1663 41.49 0 0 48 2011 2
2020-04-05 41.5 41.5 -41.5 0 0 0 1655 42.8 0 0 0 0 0
2020-04-02 41.5 41.5 -41.5 0 0 0 45 45.64 0 0 0 0 0
2020-04-01 41.5 41.5 -41.5 0 0 0 45 44.99 0 0 0 0 0
2020-03-31 37.87 41.5 2.7 40.57 41.65 37.87 0 0 0 0 2185 90683 5
2020-03-30 34.44 37.87 3.44 37.88 37.88 35 0 0 0 0 1925 72890 4
2020-03-29 34.44 34.44 -34.44 0 0 0 0 0 64 31.01 0 0 0
2020-03-26 38.21 34.44 -3.81 34.4 38 34.4 5768 38 0 0 1010 34780 3
2020-03-25 38.21 38.21 -38.21 0 0 0 5730 38 0 0 0 0 0
2020-03-24 34.74 38.21 3.47 38.21 38.21 38.2 5730 38 42 32.03 1152 44018 6
2020-03-23 31.59 34.74 3.15 34.74 34.74 34.73 0 0 0 0 1458 50651 7
2020-03-22 31.59 31.59 -31.59 0 0 0 60 34.73 0 0 0 0 0
2020-03-19 29.65 31.59 2.96 32.61 32.61 30 0 0 0 0 3390 107093 5
2020-03-18 30 29.65 0 30 30 27.16 40 32.96 0 0 1712 50758 2
2020-03-17 30 30 -2.95 27.05 27.1 27.05 40 32.98 0 0 1000 27075 2
2020-03-16 30 30 -2.99 27.01 27.05 27.01 0 0 0 0 1000 27030 2
2020-03-15 31.52 30 -1.52 30 30 30 0 0 0 0 1513 45390 7
2020-03-11 31.52 31.52 0 31.52 31.52 31.52 515 32 46 28.37 2250 70920 1
2020-03-10 31.52 31.52 -31.52 0 0 0 515 32 545 28.71 0 0 0
2020-03-09 31.52 31.52 -31.52 0 0 0 40 34.66 0 0 0 0 0
2020-03-08 31.52 31.52 -1.52 30 30 30 40 34.66 345 30 10 300 1
2020-03-05 31.52 31.52 -31.52 0 0 0 40 34.49 355 31.5 0 0 0
2020-03-04 31.52 31.52 -0.02 31.5 31.75 31.5 205 34.49 368 31.5 3250 102425 3
2020-03-03 31.52 31.52 -31.52 0 0 0 165 34.5 246 31.75 0 0 0
2020-03-02 31.52 31.52 -0.02 31.5 33.5 31.5 165 34.5 246 31.5 650 21425 4
2020-03-01 34.99 31.52 -3.49 31.5 32 31.5 790 33 0 0 1226 38639 5
2020-02-27 34.99 34.99 -34.99 0 0 0 236 35.5 0 0 0 0 0
2020-02-26 34.99 34.99 -1.76 33.23 33.23 33 221 35.5 0 0 514 17077 10
2020-02-12 37 37 -37 0 0 0 2806 36.49 300 33.85 0 0 0
2020-02-11 37 37 -37 0 0 0 2306 36.49 300 33.75 0 0 0
2020-02-10 37 37 -37 0 0 0 2306 36.49 275 33.32 0 0 0
2020-02-09 37 37 -37 0 0 0 2306 36.49 0 0 0 0 0
2020-02-06 37 37 -37 0 0 0 306 36.49 0 0 0 0 0
2020-01-16 32.15 32.15 3.2 35.35 35.35 35.35 0 0 723 35.35 165 5833 1
2020-01-15 35.69 32.15 -3.54 32.15 32.2 32.15 1283 36.74 0 0 1434 46105 4
2020-01-14 35.69 35.69 -35.69 0 0 0 1285 36.75 40 32.31 0 0 0
2020-01-13 35.69 35.69 -35.69 0 0 0 1285 36.75 40 32.26 0 0 0
2019-12-12 44.64 44.64 -3.59 41.05 42 41.05 5788 44 65 41.3 185 7740 7
2019-12-11 43.67 44.64 3.33 47 47 43.99 6685 44 127 41 5100 227685 11
2019-12-10 45.09 43.67 -1.1 43.99 45 42 1785 45 65 40.86 23401 1021894 14
2019-12-09 43.98 45.09 0.02 44 46 43.9 1495 46 111 41.51 10000 450943 19
2019-12-08 40 43.98 3.94 43.94 44 42.88 505 43.9 55 37.06 10290 452534 18
2019-12-05 42.89 40 -2.89 40 40.05 38.62 302 42.89 40 38.64 5495 219804 7
2019-12-04 39.09 42.89 1.01 40.1 42.99 40 132 42.95 110 36.16 2100 90070 9
2019-12-03 35.54 39.09 3.55 39.09 39.09 39 0 0 438 35.26 4315 168666 27
2019-12-02 35.54 35.54 -0.53 35.01 39.09 35.01 0 0 501 35.01 470 18282 9
2019-12-01 35.54 35.54 -35.54 0 0 0 312 37.5 190 33.61 0 0 0
2019-11-28 35.54 35.54 -35.54 0 0 0 235 37.49 150 32 0 0 0
2019-11-27 35.54 35.54 -35.54 0 0 0 835 37.47 140 34.25 0 0 0
2019-11-26 34.72 35.54 1.08 35.8 35.8 35 300 37.49 330 33.01 2079 73895 5
2019-11-25 34.72 34.72 -34.72 0 0 0 1179 35 150 31.26 0 0 0
2019-11-24 34.72 34.72 -34.72 0 0 0 1314 35 150 31.43 0 0 0
2019-11-21 33.27 34.72 1.73 35 35 34.72 177 35 250 30.51 6865 238360 5
2019-11-20 31.57 33.27 3.13 34.7 34.7 31.69 5840 34.72 437 31.7 1001 33306 7
2019-11-19 31.57 31.57 -31.57 0 0 0 1145 31.69 437 30.15 0 0 0
2019-11-18 31.57 31.57 -1.42 30.15 30.26 30.15 1035 31.89 687 30.15 175 5292 6
2019-11-17 29.02 31.57 2.9 31.92 31.92 30 200 31.9 805 30.11 1345 42462 5
2019-11-14 29.02 29.02 -29.02 0 0 0 100 31.74 496 28.52 0 0 0
2019-11-13 29.02 29.02 0.98 30 30.01 29.7 100 31.9 706 28.51 942 28185 9
2019-11-12 29.02 29.02 0.73 29.75 29.98 29.74 606 29.99 575 28.5 516 15355 18
2019-11-11 27.32 29.02 1.69 29.01 29.98 29 549 29.98 696 27.71 1092 31690 8
2019-11-07 27.32 27.32 0.28 27.6 29.99 27.6 436 29.89 276 26.02 760 21095 6
2019-11-06 27.32 27.32 -0.31 27.01 27.01 27.01 100 29.98 198 26.02 91 2458 2
2019-11-05 24.91 27.32 2.49 27.4 27.4 26 0 0 603 25.66 19492 532531 24
2019-11-04 24.91 24.91 -24.91 0 0 0 5713 27.26 224 24 0 0 0
2019-11-03 24.91 24.91 -24.91 0 0 0 5663 27.27 224 24 0 0 0
2019-10-31 24.91 24.91 -24.91 0 0 0 215 26.97 148 24 0 0 0
2019-10-30 24.91 24.91 -24.91 0 0 0 465 27.26 648 24 0 0 0
2019-10-29 24.91 24.91 0.59 25.5 25.5 25.5 145 27.28 1646 23.71 700 17850 1
2019-10-28 24.91 24.91 -24.91 0 0 0 469 26.92 1618 23.06 0 0 0
2019-10-27 24.91 24.91 -2.45 22.46 22.46 22.46 469 26.92 1673 23.07 5 112 1
2019-10-24 24.91 24.91 -0.16 24.75 24.75 24.75 469 26.92 116 23.34 400 9900 1
2019-10-23 24.91 24.91 -0.89 24.02 24.02 23.96 6017 26.9 1246 24.01 311 7464 2
2019-10-22 24.91 24.91 -0.91 24 24.05 24 6017 26.92 1422 23.95 520 12481 3
2019-10-21 24.91 24.91 -0.9 24.01 24.02 23.95 5547 27.3 1306 23.95 730 17528 6
2019-10-20 24.91 24.91 -24.91 0 0 0 349 27.3 896 23.96 0 0 0
2019-10-17 24.91 24.91 -0.92 23.99 23.99 23.99 349 27.21 941 23.99 50 1200 1
2019-10-16 24.91 24.91 -24.91 0 0 0 399 26.99 1676 23.98 0 0 0
2019-10-15 24.91 24.91 -24.91 0 0 0 349 27.21 1591 23.93 0 0 0
2019-10-14 24.91 24.91 -24.91 0 0 0 399 26.89 1591 23.93 0 0 0
2019-10-13 24.91 24.91 -24.91 0 0 0 349 27.19 1146 23.91 0 0 0
2019-10-10 24.91 24.91 -24.91 0 0 0 75 27.36 920 23.96 0 0 0
2019-10-09 23.3 24.91 2.32 25.62 25.62 23.5 0 0 1266 23.76 7525 187478 14
2019-10-08 25.09 23.3 -1.97 23.12 23.51 23.12 5696 25.23 1120 22.75 2100 48935 10
2019-10-07 25.09 25.09 -25.09 0 0 0 1350 25.23 320 22.86 0 0 0
2019-10-03 25.09 25.09 -25.09 0 0 0 1350 25.23 320 22.69 0 0 0
2019-10-02 25.09 25.09 -2.25 22.84 22.84 22.83 6696 25.24 335 22.84 85 1941 2
2019-10-01 25.09 25.09 -25.09 0 0 0 1548 25.24 380 23.27 0 0 0
2019-09-30 22.96 25.09 2.29 25.25 25.25 24.98 200 25.25 526 22.33 1200 30109 7
2019-09-29 22.96 22.96 -22.96 0 0 0 785 24.99 500 22.25 0 0 0
2019-09-26 22.96 22.96 -22.96 0 0 0 385 24.64 500 22.25 0 0 0
2019-09-25 22.96 22.96 -22.96 0 0 0 5938 23.98 1000 21 0 0 0
2019-09-24 22.96 22.96 -22.96 0 0 0 685 24.72 0 0 0 0 0
2019-09-22 22.96 22.96 -22.96 0 0 0 740 24.48 0 0 0 0 0
2019-09-18 22.96 22.96 -22.96 0 0 0 3248 24.44 3207 21 0 0 0
2019-09-17 22.96 22.96 -22.96 0 0 0 685 24.72 3347 21.27 0 0 0
2019-09-15 22.96 22.96 -0.77 22.19 22.2 22.19 740 24.49 3588 22.22 179 3974 2
2019-09-12 22.96 22.96 -22.96 0 0 0 1031 24.45 3767 22.21 0 0 0
2019-09-11 22.96 22.96 -22.96 0 0 0 1031 24.45 3767 22.18 0 0 0
2019-09-10 22.96 22.96 -22.96 0 0 0 1031 24.5 3757 22.26 0 0 0
2019-09-09 22.96 22.96 -22.96 0 0 0 1031 24.5 3757 22.23 0 0 0
2019-09-08 22.96 22.96 -22.96 0 0 0 1031 24.5 3667 22.2 0 0 0
2019-09-05 22.96 22.96 1.54 24.5 24.5 24.49 976 24.5 3667 22.14 179 4385 2
2019-08-25 22.96 22.96 -0.71 22.25 22.27 22.25 711 23.89 4432 22.15 545 12132 2
2019-08-22 22.96 22.96 -22.96 0 0 0 655 24.48 4867 22.13 0 0 0
2019-08-21 22.96 22.96 0.14 23.1 23.1 22 5853 24.45 4127 22.13 582 13217 6
2019-08-20 23.1 22.96 -1.03 22.07 23 22.07 469 23.93 3797 21.9 4200 96419 11
2019-08-19 23.1 23.1 -23.1 0 0 0 1454 23.99 3377 21.38 0 0 0
2019-08-18 23.1 23.1 -23.1 0 0 0 1399 23.89 3747 21.52 0 0 0
2019-08-15 21.24 23.1 1.96 23.2 23.35 22.95 0 0 1547 21.41 4666 107799 13
2019-08-15 21.24 23.1 1.96 23.2 23.35 22.95 0 0 1547 21.41 4666 107799 13
2019-08-15 21.24 23.1 1.96 23.2 23.35 22.95 0 0 1547 21.41 4666 107799 13
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-08 21 21 0.25 21.25 21.25 21 3617 22.93 1267 21 707 15011 2
2019-08-07 21 21 0.1 21.1 21.1 21.1 2660 22.99 1317 21 250 5275 1
2019-08-06 21 21 -21 0 0 0 60 22.89 317 21 0 0 0
2019-08-05 23.29 21 -2.24 21.05 21.05 20.97 856 22.99 207 21 8703 182776 13
2019-08-04 23.29 23.29 -1.29 22 22 21.05 666 25.45 1100 21.11 750 16390 9
2019-08-01 23.29 23.29 -23.29 0 0 0 255 24.87 1000 20.97 0 0 0
2019-08-01 23.29 23.29 -23.29 0 0 0 255 24.87 1000 20.97 0 0 0
2019-08-01 23.29 23.29 -23.29 0 0 0 255 24.87 1000 20.97 0 0 0
2019-07-25 21.19 21.19 -21.19 0 0 0 65 23.19 1470 20.71 0 0 0
2019-07-24 22.5 21.19 -1.45 21.05 21.51 21.01 63100 23.44 1200 20.36 7110 150683 15
2019-07-22 22.5 22.5 -22.5 0 0 0 63040 23.9 1565 21.21 0 0 0
2019-07-21 22.5 22.5 1.45 23.95 23.95 23 60200 24.69 500 20.38 170 3991 2
2019-07-18 20.65 22.5 2.06 22.71 22.71 21.5 0 0 1565 20.78 7353 165420 10
2019-07-18 20.65 22.5 2.06 22.71 22.71 21.5 0 0 1565 20.78 7353 165420 10
2019-07-18 20.65 22.5 2.06 22.71 22.71 21.5 0 0 1565 20.78 7353 165420 10
2019-06-27 20 20 0.5 20.5 20.5 18.11 60562 21 253 19.02 1302 26677 3
2019-06-27 20 20 0.5 20.5 20.5 18.11 60562 21 253 19.02 1302 26677 3
2019-06-24 20 20 -20 0 0 0 61689 20.95 110 18.23 0 0 0
2019-06-23 20 20 -20 0 0 0 60887 20.97 220 19.03 0 0 0
2019-06-20 19.97 20 0.03 20 20 20 60825 20.97 140 18.32 188066 3761320 32
2019-06-20 19.97 20 0.03 20 20 20 60825 20.97 140 18.32 188066 3761320 32
2019-06-20 19.97 20 0.03 20 20 20 60825 20.97 140 18.32 188066 3761320 32
2019-06-13 20 20 1 21 21 21 60250 21.96 375 19.03 500 10500 1
2019-06-12 20 20 -20 0 0 0 60750 21 1265 18.26 0 0 0
2019-06-11 20 20 -20 0 0 0 60750 21.5 1340 19.41 0 0 0
2019-06-10 20 20 1 21 21 21 60250 21.98 190 18.56 500 10500 1
2019-06-09 20 20 -20 0 0 0 60250 21.98 215 18.81 0 0 0
2019-06-03 20 20 -20 0 0 0 60312 21.94 190 18.71 0 0 0
2019-06-02 20 20 -20 0 0 0 60312 21.98 1765 18.71 0 0 0
2019-05-30 20 20 1.59 21.59 21.59 21.59 60162 21.98 2310 18.81 559 12069 1
2019-05-23 20 20 0.25 20.25 20.25 20.25 63644 21.84 0 0 1000 20250 1
2019-05-22 20 20 0.25 20.25 20.25 20.25 64644 21.86 0 0 510 10328 2
2019-05-21 20 20 -1.5 18.5 18.5 18.5 64144 20.25 0 0 60 1110 6
2019-05-20 20 20 -1.99 18.01 18.01 18.01 62744 21.84 0 0 10 180 1
2019-05-19 20 20 -1.89 18.11 18.12 18.11 62604 21 0 0 400 7246 2
2019-05-16 20 20 -0.45 19.55 19.55 19.5 62503 21 380 18.65 50 979 5
2019-05-15 20 20 -0.5 19.5 19.5 19.5 62503 21 1450 19.1 77 1502 3
2019-05-14 20 20 -0.5 19.5 19.5 19.5 61503 21.9 880 18.66 463 9029 3
2019-05-13 20 20 -20 0 0 0 60172 21.9 870 19.01 0 0 0
2019-05-12 20 20 -20 0 0 0 60172 21.9 700 20 0 0 0
2019-05-09 20 20 -20 0 0 0 60162 21.98 1200 18.44 0 0 0
2019-05-06 20 20 -20 0 0 0 60000 22 1692 19.56 0 0 0
2019-05-05 20 20 0.35 20.35 20.35 20.21 60000 22 412 20.43 415 8443 2
2019-05-02 20 20 1.99 21.99 21.99 20.9 60000 22 992 20.02 1300 28380 5
2019-04-30 20 20 -20 0 0 0 60000 22 92 19.31 0 0 0
2019-04-24 19.32 20 1.58 20.9 20.9 19.46 110 21.24 1632 19.6 1586 31726 9
2019-04-23 19.32 19.32 1.88 21.2 21.2 19.43 0 0 1632 19.41 1309 26669 17
2019-04-22 19.32 19.32 1.13 20.45 21.25 20 62 20.89 1032 19.26 1417 28505 23
2019-04-21 19.32 19.32 1.67 20.99 20.99 20 0 0 1032 19.2 1400 28372 8
2019-04-18 19.32 19.32 1.86 21.18 21.19 19.26 0 0 517 19.19 1409 29655 4
2019-04-17 19.28 19.32 -0.09 19.19 19.79 19.19 562 20.74 517 19.19 1882 36355 4
2019-04-16 18.07 19.28 1.78 19.85 19.85 19 0 0 610 17.15 4264 82216 9
2019-04-15 18.07 18.07 1.8 19.87 19.87 19.01 0 0 2030 19.01 1390 26916 7
2019-04-14 18.07 18.07 0.93 19 19.87 19 100 19.85 2000 19 410 7799 2
2019-04-11 18.07 18.07 -18.07 0 0 0 0 0 420 16.53 0 0 0
2019-04-10 18.07 18.07 -18.07 0 0 0 0 0 125 16.43 0 0 0
2019-04-03 18.07 18.07 1.8 19.87 19.87 19.87 0 0 1573 17.81 1500 29805 1
2019-04-02 18.07 18.07 -18.07 0 0 0 0 0 2195 19.25 0 0 0
2019-04-01 18.07 18.07 -18.07 0 0 0 0 0 2195 19.25 0 0 0
2019-03-27 18.07 18.07 -18.07 0 0 0 27 19.87 1212 18.56 0 0 0
2019-03-26 18.07 18.07 1.8 19.87 19.87 18.58 0 0 1310 18.58 234 4615 3
2019-03-25 18.07 18.07 1.79 19.86 19.86 18.11 12 19.87 837 18.58 1501 29434 5
2019-03-24 18.07 18.07 1.8 19.87 19.87 19.85 0 0 770 18.11 1500 29791 4
2019-03-21 18.07 18.07 1.8 19.87 19.87 19.86 0 0 763 18.11 1500 29799 4
2019-03-20 18.07 18.07 1.8 19.87 19.87 19.87 151 19.87 618 17.01 208 4133 2
2019-03-19 18.07 18.07 1.79 19.86 19.87 19.86 0 0 277 18.26 1028 20426 7
2019-03-14 18.07 18.07 1.8 19.87 19.87 19.87 0 0 125 16.31 1212 24082 3
2019-03-11 18.07 18.07 1.8 19.87 19.87 19.86 0 0 3170 18.56 1000 19869 2
2019-03-10 18.07 18.07 -18.07 0 0 0 65 19.84 0 0 0 0 0
2019-02-27 20 20 -20 0 0 0 4108 20.48 136 18.56 0 0 0
2019-02-25 20 20 0.75 20.75 20.75 20 1759 20.89 248 19.02 5001 100021 2
2019-02-17 19.95 19.84 0.05 20 20.1 19 1389 20.38 182 18.5 12975 257443 18
2019-02-14 19.66 19.95 0.59 20.25 20.25 19.5 359 20.25 210 18.5 8311 165786 13
2019-01-10 10.11 10.11 -10.11 0 0 0 0 0 8986 11.12 0 0 0
2018-12-30 10.11 10.11 -10.11 0 0 0 0 0 18195 11.12 0 0 0
2018-12-27 10.11 10.11 -10.11 0 0 0 0 0 8165 11.12 0 0 0
2018-12-26 10.11 10.11 1.01 11.12 11.12 11.12 0 0 2190 10.33 190 2113 1
2018-12-25 10.11 10.11 1.01 11.12 11.12 11.12 0 0 2190 10.33 1012 11250 18
2018-12-24 10.11 10.11 -10.11 0 0 0 0 0 2300 11.12 0 0 0
2018-11-14 10.11 10.11 -10.11 0 0 0 0 0 1555 11.12 0 0 0
2018-11-13 10.11 10.11 -10.11 0 0 0 0 0 1645 11.12 0 0 0
2018-11-12 10.11 10.11 -10.11 0 0 0 0 0 2345 11.12 0 0 0
2018-11-11 10.11 10.11 -10.11 0 0 0 0 0 1635 11.12 0 0 0
2018-11-01 10.69 10.69 -0.68 10.01 10.01 10.01 172 11.73 2343 9.8 50 501 1
2018-10-31 10.69 10.69 -10.69 0 0 0 0 0 2343 9.8 0 0 0
2018-10-30 10.69 10.69 -0.89 9.8 9.8 9.8 214 11.5 2340 9.81 50 490 1
2018-10-29 10.69 10.69 -10.69 0 0 0 214 11.5 2340 9.76 0 0 0
2018-10-28 10.69 10.69 -0.66 10.03 10.03 10.03 214 11.5 2204 9.73 50 502 1
2018-10-25 9.72 10.69 0.96 10.68 10.69 10.68 0 0 2365 10.02 4364 46638 2
2018-10-24 9.72 9.72 -9.72 0 0 0 0 0 3215 9.92 0 0 0
2018-10-23 9.72 9.72 -9.72 0 0 0 0 0 3215 9.8 0 0 0
2018-10-22 9.72 9.72 -9.72 0 0 0 0 0 3215 9.77 0 0 0
2018-10-21 9.72 9.72 0.03 9.75 9.75 9.75 0 0 3215 9.67 200 1950 1
2018-10-18 9.72 9.72 -9.72 0 0 0 0 0 2635 9.72 0 0 0
2018-10-17 9.72 9.72 -9.72 0 0 0 0 0 2635 9.7 0 0 0
2018-10-16 9.72 9.72 -9.72 0 0 0 0 0 2515 10 0 0 0
2018-10-15 9.72 9.72 -0.07 9.65 9.65 9.65 0 0 2559 9.67 200 1930 1
2018-10-14 9.72 9.72 -9.72 0 0 0 0 0 2465 9.7 0 0 0
2018-10-11 9.72 9.72 -9.72 0 0 0 0 0 2365 9.6 0 0 0
2018-10-10 9.72 9.72 0.97 10.69 10.69 10.69 0 0 4365 9.57 999 10679 1
2018-10-09 10.44 9.72 -0.94 9.5 10.03 9.5 115 11.47 4145 9.65 5000 48609 5
2018-10-08 10.44 10.44 1.04 11.48 11.48 11.45 0 0 3360 10.01 2153 24713 4
2018-10-02 10.44 10.44 -10.44 0 0 0 1451 11.45 930 9.85 0 0 0
2018-10-01 10.44 10.44 -10.44 0 0 0 1451 11.47 230 9.44 0 0 0
2018-09-30 10.44 10.44 -10.44 0 0 0 1336 11.48 244 9.41 0 0 0
2018-09-13 11.52 11.52 -11.52 0 0 0 320 12.59 520 10.76 0 0 0
2018-09-12 11.52 11.52 -11.52 0 0 0 470 12.59 3045 10.73 0 0 0
2018-09-10 11.52 11.52 -11.52 0 0 0 160 12.63 3045 10.76 0 0 0
2018-09-09 11.52 11.52 -11.52 0 0 0 160 12.65 545 10.67 0 0 0
2018-09-06 10.6 11.52 0.52 11.12 11.66 11.12 0 0 3039 10.66 3000 34548 2
2018-09-05 10.6 10.6 1.06 11.66 11.66 11.66 0 0 4029 11.11 2000 23320 1
2018-09-04 10.6 10.6 -10.6 0 0 0 0 0 4029 11.11 0 0 0
2018-09-03 10.6 10.6 1.06 11.66 11.66 11.66 0 0 4029 11.11 2000 23320 1
2018-09-02 10.6 10.6 1.03 11.63 11.66 11.63 0 0 2849 10.51 2109 24571 6
2018-08-30 11.37 10.6 -1.11 10.26 11.26 10.26 88 12.5 0 0 3225 34176 7
2018-08-29 11.37 11.37 -11.37 0 0 0 313 12.49 1548 11.25 0 0 0
2018-08-28 11.37 11.37 -11.37 0 0 0 313 12.49 1148 11.2 0 0 0
2018-08-27 11.37 11.37 -11.37 0 0 0 313 12.49 2148 11.17 0 0 0
2018-08-26 11.37 11.37 -11.37 0 0 0 313 12.49 2148 11.15 0 0 0
2018-08-19 11.37 11.37 -0.22 11.15 11.16 11.15 313 12.49 1370 11.11 1000 11151 3
2018-08-15 11.8 11.37 1.17 12.97 12.97 11.1 403 12.49 80 10.7 5001 56878 8
2018-08-12 11.8 11.8 -11.8 0 0 0 100 12.97 751 11.88 0 0 0
2018-08-02 13 13 -13 0 0 0 1303 13.97 202 11.72 0 0 0
2018-08-01 13 13 -13 0 0 0 8653 13.88 202 11.71 0 0 0
2018-07-31 13 13 -13 0 0 0 8383 13.89 202 11.71 0 0 0
2018-07-30 13 13 -13 0 0 0 8718 13.88 202 11.78 0 0 0
2018-07-29 13 13 -13 0 0 0 9874 13.87 202 11.71 0 0 0
2018-07-24 13 13 -13 0 0 0 9075 13.89 202 11.71 0 0 0
2018-07-15 13 13 0 13 13 13 3221 13.98 1165 11.83 300 3900 1
2018-07-12 13 13 -13 0 0 0 1221 13.69 1256 11.92 0 0 0
2018-07-09 13.22 13 -0.22 13 13 13 74698 13.69 1256 12.08 13000 169000 8
2018-07-08 13.22 13.22 -0.22 13 13 13 67303 14.09 256 12.06 1100 14300 2
2018-07-05 13.22 13.22 -13.22 0 0 0 1148 14.09 165 12.18 0 0 0
2018-07-03 13.22 13.22 -13.22 0 0 0 8448 13.7 165 12.21 0 0 0
2018-07-02 13.22 13.22 -13.22 0 0 0 8331 13.7 167 12.06 0 0 0
2018-06-28 13.22 13.22 -13.22 0 0 0 1031 14.1 175 12.03 0 0 0
2018-06-27 13.22 13.22 -0.22 13 13 13 1643 13.97 261 12.27 960 12480 1
2018-06-26 13.22 13.22 -13.22 0 0 0 2572 13.99 261 12.27 0 0 0
2018-06-25 13.22 13.22 -13.22 0 0 0 2572 13.99 366 12.02 0 0 0
2018-06-21 13.22 13.22 -13.22 0 0 0 5392 13 364 12.28 0 0 0
2018-06-20 13.22 13.22 -1.07 12.15 12.15 12.15 5892 13.22 3259 12.2 480 5832 1
2018-06-19 13.22 13.22 -13.22 0 0 0 5692 13.25 2259 12.05 0 0 0
2018-06-14 13.22 13.22 -13.22 0 0 0 5192 13 2256 12.12 0 0 0
2018-06-13 13.22 13.22 -13.22 0 0 0 13692 13.4 2256 12.18 0 0 0
2018-05-31 13.2 13.2 -13.2 0 0 0 9329 13.15 0 0 0 0 0
2018-05-30 13.2 13.2 -13.2 0 0 0 23555 13.17 115 11.89 0 0 0
2018-05-29 12 13.2 1.2 13.2 13.2 13.17 5860 13.2 650 11.1 2300 30357 2
2018-05-28 12 12 0.7 12.7 12.7 12.7 100 13.17 1000 11.1 500 6350 1
2018-05-23 11.28 12 0.22 11.5 12 11.5 0 0 1474 11.02 96500 1157979 32
2018-05-22 12.15 11.28 -1.11 11.04 11.36 11.04 8884 12 499 11.03 2760 31138 5
2018-05-21 12.15 12.15 -12.15 0 0 0 8859 13.21 1859 11.52 0 0 0
2018-05-20 12.15 12.15 -12.15 0 0 0 8859 13.21 1859 11.5 0 0 0
2018-05-17 12.15 12.15 -12.15 0 0 0 8859 13.21 1859 11.5 0 0 0
2018-05-16 12.15 12.15 -0.93 11.22 11.22 11.22 10197 13.2 1849 11.31 774 8684 1
2018-05-15 12.15 12.15 -12.15 0 0 0 10222 13.2 841 11.18 0 0 0
2018-05-14 12.15 12.15 -12.15 0 0 0 10222 12.99 849 11.18 0 0 0
2018-05-13 12.15 12.15 -12.15 0 0 0 10197 13.21 849 11.18 0 0 0
2018-04-30 12.15 12.15 -12.15 0 0 0 8260 12 99 10.94 0 0 0
2018-04-29 12.15 12.15 -12.15 0 0 0 8735 12.99 1000 11.16 0 0 0
2018-04-26 12.15 12.15 -12.15 0 0 0 8810 13.22 1300 11.16 0 0 0
2018-03-18 13.34 12.15 -1.24 12.1 12.25 12.05 69540 13 297 12.03 2975 36157 5
2018-03-15 13.34 13.34 -13.34 0 0 0 69250 13.6 218 12.02 0 0 0
2018-03-14 13.34 13.34 -0.84 12.5 12.5 12.5 2757 13.96 318 12.5 400 5000 1
2018-03-13 13.34 13.34 -0.84 12.5 12.5 12.5 70082 13.7 708 12.5 10 125 1
2018-03-12 13.34 13.34 -13.34 0 0 0 1706 13.97 218 12.02 0 0 0
2018-03-11 13 13.34 0.5 13.5 13.5 13.02 2514 13.98 1068 12.01 3000 40020 2
2018-03-08 13.15 13 -0.14 13.01 13.01 13 3287 13.9 4378 12.02 5731 74513 4
2018-03-07 13.15 13.15 -0.15 13 14 13 2636 13.96 433 12.75 1082 14313 6
2018-03-06 12.28 13.15 1.22 13.5 13.5 12.88 0 0 1584 12.03 16661 219084 19
2018-03-05 12.28 12.28 0.68 12.96 12.96 12.96 10369 12.88 1726 11.72 2000 25920 1
2018-03-04 12.28 12.28 -0.55 11.73 11.73 11.73 1855 12.97 2426 12 500 5865 1
2018-03-01 12.28 12.28 -0.28 12 12 12 1655 13.29 469 11.71 200 2400 3
2018-02-28 12.28 12.28 -12.28 0 0 0 1630 12.99 269 11.71 0 0 0
2018-02-27 12.28 12.28 -12.28 0 0 0 4290 12.9 3591 12 0 0 0
2018-02-26 13 12.28 -0.94 12.06 13 12 7083 12.96 860 11.84 2500 30699 9
2018-02-25 13.14 13 -0.14 13 13 12.99 4703 13.06 341 12.09 3100 40297 3
2018-02-22 13.14 13.14 -13.14 0 0 0 4403 13.08 442 12.09 0 0 0
2018-02-21 13.14 13.14 -0.91 12.23 12.24 12.23 5569 12.99 446 12.09 200 2447 2
2018-02-20 13.14 13.14 -13.14 0 0 0 7379 13.1 654 12.14 0 0 0
2018-02-19 13.14 13.14 -13.14 0 0 0 6178 13.1 651 12.21 0 0 0
2018-02-18 13.14 13.14 -0.15 12.99 12.99 12.99 4821 13.1 946 12.16 300 3897 2
2018-02-15 13.14 13.14 -1.02 12.12 13 12.12 3841 13.1 746 12.17 800 9959 4
2018-02-14 13.14 13.14 -13.14 0 0 0 4241 13.1 141 12.08 0 0 0
2018-02-13 13.14 13.14 -13.14 0 0 0 3850 13.1 261 11.87 0 0 0
2018-02-12 13.14 13.14 -13.14 0 0 0 3030 13.1 279 11.84 0 0 0
2018-02-11 12.03 13.14 1.11 13.14 13.14 12.99 400 13.1 574 11.02 2920 38366 2
2018-02-08 12.05 12.03 -0.05 12 12.05 12 300 13.15 274 11.12 3070 36945 7
2018-02-07 12.05 12.05 0 12.05 12.05 12 280 12.74 274 11 1730 20807 2
2018-02-06 12.05 12.05 -1.19 10.86 10.86 10.86 800 12.98 115 10.87 930 10100 1
2018-02-05 12.05 12.05 -12.05 0 0 0 1492 12.94 472 11.8 0 0 0
2018-02-04 12.05 12.05 -12.05 0 0 0 1200 12.98 522 11.8 0 0 0
2018-02-01 12.05 12.05 -0.05 12 12.3 12 1200 12.3 522 11.8 1700 20460 2
2018-01-31 12.05 12.05 -12.05 0 0 0 1300 12.95 322 11.7 0 0 0
2018-01-30 12.05 12.05 0.05 12.1 12.3 12.1 1500 12.84 400 11.65 325 3938 2
2018-01-29 12.05 12.05 -0.05 12 12.33 12 280 12.88 1403 11.7 1500 18330 3
2018-01-28 12.05 12.05 0.15 12.2 12.2 12 100 12.93 1772 11.7 2000 24200 2
2018-01-24 12.81 12.05 -0.81 12 12.07 12 1617 12.99 769 11.63 4000 48195 3
2018-01-23 12.81 12.81 -12.81 0 0 0 1617 13.07 2237 12.1 0 0 0
2018-01-22 12.81 12.81 -12.81 0 0 0 1602 13.14 240 11.57 0 0 0
2018-01-21 12.79 12.81 0.11 12.9 12.9 12.65 1602 13.14 247 11.61 2932 37553 7
2018-01-18 12.15 12.79 0.62 12.77 12.8 12.77 275 12.94 1345 11.31 3206 41001 4
2018-01-17 12.55 12.15 -0.8 11.75 13 11.7 1832 13 206 11.81 19282 234215 25
2018-01-16 12.55 12.55 0 12.55 12.79 12.5 746 13.23 2400 12.5 4290 53833 7
2018-01-15 12.99 12.55 -0.88 12.11 13.15 12.11 2234 13.67 2305 12.5 8650 108551 8
2018-01-14 12.99 12.99 0 12.99 12.99 12.99 3114 14 2120 12.19 100 1299 1
2018-01-11 12.99 12.99 -0.54 12.45 12.59 12.45 435 13.88 2000 13 2000 25138 6
2018-01-10 12.99 12.99 0.54 13.53 13.53 13.53 435 13.92 2358 12.53 1400 18942 1
2018-01-09 12.97 12.99 0.03 13 13.01 12.97 435 13.94 3112 12.4 112067 1455822 27
2018-01-08 12.97 12.97 -0.67 12.3 12.31 12.12 735 13.98 2287 12.4 664 8119 3
2018-01-04 12.97 12.97 -12.97 0 0 0 590 14.19 391 12.53 0 0 0
2018-01-03 12.97 12.97 -12.97 0 0 0 590 14.19 392 12.44 0 0 0
2018-01-02 12.97 12.97 -12.97 0 0 0 645 13.98 382 12.52 0 0 0
2017-12-31 12.97 12.97 -0.07 12.9 12.9 12.9 445 14.2 379 12.66 35 452 1
2017-12-28 13.1 12.97 -0.1 13 13 12.89 45 13.54 381 12.22 3415 44285 4
2017-12-27 14.39 13.1 -1.39 13 13.87 12.96 9223 13.63 101 12.96 6741 88278 15
2017-12-26 14.39 14.39 -14.39 0 0 0 8778 14.44 100 13.02 0 0 0
2017-12-25 14.39 14.39 -14.39 0 0 0 7798 14.48 100 13.02 0 0 0
2017-12-19 14.56 13.86 -0.06 14.5 14.5 13.7 7694 14.55 100 13.23 745 10326 4
2017-12-18 14.65 14.56 -0.1 14.55 14.6 14.55 9744 14.55 90 14.18 1946 28337 4
2017-12-17 14.53 14.65 0.02 14.55 14.92 14.55 11010 14.6 235 14.29 2180 31934 5
2017-12-14 14.62 14.53 -0.12 14.5 14.92 14.07 6933 14.92 215 13.73 7480 108684 18
2017-12-13 14.32 14.62 0.61 14.93 14.94 14.15 10052 14.92 5090 14.21 884 12927 6
2017-12-12 14.01 14.32 0.49 14.5 14.5 14.17 6795 14.94 295 13.25 11806 169067 19
2017-12-11 14.01 14.01 -14.01 0 0 0 5626 14.99 3635 14.22 0 0 0
2017-12-10 14.01 14.01 0.49 14.5 14.5 14.44 5381 14.86 3295 13.75 350 5060 3
2017-12-07 14.02 14.01 0.42 14.44 14.44 13.09 5905 14.44 3498 13.75 7951 111368 17
2017-12-06 14.02 14.02 -14.02 0 0 0 8155 14.47 363 13.12 0 0 0
2017-12-05 14.08 14.02 -0.08 14 14.08 13.6 6765 15.17 260 13.03 10023 140494 23
2017-12-04 14.33 14.08 -0.33 14 14.5 14 7074 14.5 95 13.31 9081 127848 15
2017-12-03 13.96 14.33 0.99 14.95 15.32 13 6925 15.17 509 12.71 10182 145867 29
2017-11-29 12.72 13.96 1.13 13.85 13.99 13.33 0 0 711 12.71 36392 507982 47
2017-11-27 12.92 12.69 -0.18 12.74 13.3 12.63 3270 13.26 2450 12.62 850 10790 8
2017-11-26 12.53 12.92 0.47 13 13.37 12.31 390 13.37 2444 12.57 1850 23896 16
2017-11-23 12.97 12.53 -0.32 12.65 13 12.2 638 13.38 1125 12.19 1252 15683 9
2017-11-22 12.97 12.97 -0.47 12.5 13.45 12.5 2682 13.38 865 12.16 110 1385 2
2017-11-21 12.5 12.97 0.5 13 13 12.51 654 13.45 1188 12.18 3070 39810 13
2017-11-20 12.89 12.5 -0.39 12.5 13 12.2 590 13.99 1788 12.51 231153 2889271 38
2017-11-19 12.89 12.89 -12.89 0 0 0 0 0 295 12.15 0 0 0
2017-04-30 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-27 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-26 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-24 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-23 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-20 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-19 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-18 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-13 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-12 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-11 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-04-10 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-04-09 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-06 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-04-05 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-04-04 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-04-03 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-04-02 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-03-30 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-29 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-03-28 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-27 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-26 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-23 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-22 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-21 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-20 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-19 0 12.89 0 0 0 0 0 0 0 0 0 0 0
2017-03-16 12.89 12.89 -12.89 0 0 0 0 0 0 0 0 0 0
2017-03-12 13.34 13.34 -13.34 0 0 0 444 14.49 495 13.2 0 0 0
2017-03-02 14.08 14.08 -14.08 0 0 0 4027 13.7 2000 12.7 0 0 0
2017-03-01 14.08 14.08 -1.29 12.79 12.79 12.73 3677 14 0 0 128 1631 2
2017-02-20 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-19 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-16 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-02-15 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-14 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-13 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-12 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-02-09 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-08 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-07 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-02-06 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-02-05 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-02-02 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-02-01 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-31 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-01-30 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-01-29 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-26 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-24 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-23 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-22 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-01-19 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-17 14.08 14.08 -14.08 0 0 0 0 0 0 0 0 0 0
2017-01-16 0 14.08 0 0 0 0 0 0 0 0 0 0 0
2017-01-15 14.08 14.08 -14.08 0 0 0 3361 14.98 494 13.5 0 0 0
2017-01-12 14.08 14.08 -0.58 13.5 13.51 13.5 3361 14.98 495 13.5 650 8776 2
2017-01-11 14.08 14.08 -14.08 0 0 0 3361 14.97 980 13.51 0 0 0
2017-01-10 14.08 14.08 -14.08 0 0 0 3361 14.99 1055 13.5 0 0 0
2017-01-09 14.08 14.08 -14.08 0 0 0 2592 14.99 1055 13.5 0 0 0
2017-01-08 14.08 14.08 -14.08 0 0 0 2592 14.97 6055 13.5 0 0 0
2017-01-05 14.08 14.08 -0.08 14 14 14 2590 15 5165 12.81 500 7000 1
2016-12-26 14.11 14.11 -14.11 0 0 0 8136 14.99 740 14.06 0 0 0
2016-12-25 14.11 14.11 -14.11 0 0 0 1754 14.99 841 14.06 0 0 0
2016-12-22 14.11 14.11 -14.11 0 0 0 1000 15 643 14.05 0 0 0
2016-12-21 15.02 14.11 -0.91 14.11 14.11 14.1 14455 14.99 638 14.05 1000 14105 2
2016-12-20 15.02 15.02 -15.02 0 0 0 12008 15 134 14.01 0 0 0
2016-12-19 15.02 15.02 -15.02 0 0 0 12027 15 141 13.53 0 0 0
2016-12-18 15.02 15.02 -15.02 0 0 0 12327 15 140 13.61 0 0 0
2016-12-15 15.02 15.02 -15.02 0 0 0 13327 15 144 13.66 0 0 0
2016-12-14 15.02 15.02 -1.42 13.6 13.6 13.6 17900 14.99 144 13.69 53 721 1
2016-12-13 15.02 15.02 -15.02 0 0 0 17350 14.99 1142 13.83 0 0 0
2016-12-12 15.02 15.02 -15.02 0 0 0 17300 14.99 37 13.53 0 0 0
2016-12-08 15.02 15.02 -0.62 14.4 14.4 14.4 15657 14.99 146 13.66 60 864 1
2016-12-07 15.02 15.02 -1.01 14.01 14.01 14.01 16900 14.99 421 13.55 53 743 1
2016-12-06 15.04 15.02 -0.03 15.01 15.02 15.01 17400 14.99 421 13.61 4500 67585 3
2016-12-05 15.04 15.04 -0.02 15.02 15.02 15.02 9612 15.45 917 15.01 209 3139 3
2016-12-04 15.01 15.04 0.04 15.05 15.05 15.02 6599 15.47 740 15.01 1650 24812 3
2016-12-01 15 15.01 0 15 15.02 15 6599 15.67 5242 14.08 2000 30020 3
2016-11-30 15 15 0 15 15 15 7555 15.97 5220 14.04 51000 765000 26
2016-11-29 15 15 0 15 15.01 15 8125 15.97 220 14.02 58169 872573 21
2016-11-28 15 15 0 15 15 14.99 7769 15.97 217 14.32 58510 877641 28
2016-11-27 14.99 15 0.01 15 15 14.99 13624 15 127 13.73 41724 625859 30
2016-11-15 13.4 12.57 -0.88 12.52 13.48 12.52 7225 12.52 9024 12.56 1945 24457 3
2016-11-14 13.4 13.4 -13.4 0 0 0 5122 13.49 3604 12.55 0 0 0
2016-11-13 13.4 13.4 -13.4 0 0 0 2122 13.5 104 12.07 0 0 0
2016-11-10 13.11 13.4 0.39 13.5 13.5 13.15 64 14.2 5689 13.03 6000 80390 7
2016-10-05 11.04 11.04 -11.04 0 0 0 1663 11.81 2652 10.45 0 0 0
2016-10-04 11.04 11.04 -11.04 0 0 0 1763 11.81 2654 10.4 0 0 0
2016-10-03 11.04 11.04 -11.04 0 0 0 1573 11.81 2774 10.45 0 0 0
2016-09-29 11.04 11.04 -11.04 0 0 0 1215 12.12 3002 10.42 0 0 0
2016-09-26 10.09 11.04 0.91 11 11.09 10.97 0 0 622 10.23 105500 1165122 13
2016-09-25 10.09 10.09 -0.09 10 10 10 2615 10.97 500 9.1 350 3500 1
2016-09-22 10.09 10.09 -10.09 0 0 0 2115 10.97 0 0 0 0 0
2016-09-21 11.1 10.09 -1.04 10.06 10.11 10.06 9077 11 1000 10.09 1000 10088 3
2016-09-20 11.1 11.1 0 11.1 11.1 11.1 5077 11.1 773 10.36 2075 23033 4
2016-09-19 11.1 11.1 -11.1 0 0 0 7152 11.1 891 10.9 0 0 0
2016-09-18 11.1 11.1 -11.1 0 0 0 1106 11.98 891 10.9 0 0 0
2016-09-15 11.3 11.1 -0.2 11.1 11.12 11.08 702 12.38 891 10.9 50000 555010 8
2016-09-14 11.3 11.3 -11.3 0 0 0 102 12.38 1170 11 0 0 0
2016-09-08 11.3 11.3 -11.3 0 0 0 352 12.38 1170 11 0 0 0
2016-09-07 11.3 11.3 -11.3 0 0 0 1352 11.6 920 11 0 0 0
2016-09-06 11.3 11.3 -0.19 11.11 11.11 11.11 1352 11.6 720 10.81 450 4999 2
2016-09-05 11.3 11.3 0.1 11.4 11.4 11.4 1352 11.6 1082 11.1 400 4560 1
2016-09-04 11.3 11.3 -11.3 0 0 0 852 12.37 712 11.03 0 0 0
2016-09-01 11.3 11.3 -11.3 0 0 0 352 12.39 712 11.01 0 0 0
2016-08-31 11.3 11.3 -11.3 0 0 0 250 12.4 700 10.81 0 0 0
2016-08-30 11.3 11.3 0.62 11.92 11.92 11.92 351 12.29 615 10.96 456 5436 2
2016-08-29 11.3 11.3 0 11.3 11.31 11.3 207 11.98 748 10.81 9040 102154 9
2016-08-28 11.3 11.3 0 11.3 11.3 11.3 4887 11.98 2548 11.3 500 5650 1
2016-08-25 11.3 11.3 -11.3 0 0 0 5387 11.98 2233 11.3 0 0 0
2016-08-24 11.3 11.3 -11.3 0 0 0 5387 11.98 2100 11.3 0 0 0
2016-08-23 11.99 11.3 -0.69 11.3 11.3 11.3 5659 11.99 800 11.1 1200 13560 1
2016-08-22 11.84 11.99 0.15 11.99 11.99 11.99 5007 12 3150 11.3 1000 11990 1
2016-08-21 11.84 11.84 -1.14 10.7 11.31 10.7 6162 12 1940 11.1 750 8396 4
2016-08-18 11.84 11.84 -11.84 0 0 0 6060 11.99 620 11.31 0 0 0
2016-08-04 11.25 11.25 -11.25 0 0 0 30676 11.5 526 11.13 0 0 0
2016-08-03 11.53 11.25 -0.28 11.25 11.25 11.25 30776 11.5 376 11.1 5000 56250 1
2016-08-02 11.53 11.53 -11.53 0 0 0 31226 11.5 1376 11.1 0 0 0
2016-08-01 11.53 11.53 -0.48 11.05 11.25 11.05 31226 11.5 1376 11.12 230 2583 3
2016-07-31 11.53 11.53 -11.53 0 0 0 30700 11.85 482 11.25 0 0 0
2016-07-28 11.53 11.53 -11.53 0 0 0 30906 11.85 595 11.37 0 0 0
2016-07-27 0 11.53 0 0 0 0 31406 11.8 595 11.25 0 0 0
2016-07-26 11.53 11.53 -11.53 0 0 0 31406 11.8 644 11.25 0 0 0
2016-07-25 11.53 11.53 -11.53 0 0 0 31406 11.85 30644 11.25 0 0 0
2016-07-24 11.53 11.53 -0.28 11.25 11.25 11.25 30956 11.88 30644 11.25 115 1294 1
2016-07-21 11.53 11.53 -11.53 0 0 0 31498 11.88 749 11.25 0 0 0
2016-07-20 11.55 11.53 0 11.55 11.55 11.5 31348 11.89 749 11.25 10000 115250 4
2016-07-19 11.55 11.55 -11.55 0 0 0 31341 11.9 20585 11.25 0 0 0
2016-07-18 11.55 11.55 -11.55 0 0 0 31341 11.9 20585 11.25 0 0 0
2016-07-17 11.55 11.55 -11.55 0 0 0 31341 11.9 20685 11.25 0 0 0
2016-07-14 11.55 11.55 -11.55 0 0 0 31341 11.9 20685 11.25 0 0 0
2016-07-10 11.25 11.55 0.3 11.55 11.55 11.5 31099 11.75 20592 11.1 16792 193932 3
2016-07-04 11.25 11.25 -11.25 0 0 0 1419 11.5 20592 11.1 0 0 0
2016-07-03 0 11.25 0 0 0 0 1519 11.5 20592 11.05 0 0 0
2016-06-29 11.25 11.25 -11.25 0 0 0 1519 11.5 20592 11.05 0 0 0
2016-06-28 11.25 11.25 -11.25 0 0 0 7150 11.5 20592 11.05 0 0 0
2016-06-27 11.25 11.25 -11.25 0 0 0 6951 11.5 21292 11.11 0 0 0
2016-06-26 11.25 11.25 -11.25 0 0 0 3820 11.5 21292 11.11 0 0 0
2016-06-23 11.25 11.25 -11.25 0 0 0 3320 11.5 792 11.11 0 0 0
2016-06-22 11.25 11.25 -11.25 0 0 0 3320 11.5 1290 11.11 0 0 0
2016-06-21 11.25 11.25 -11.25 0 0 0 1320 11.5 555 11.01 0 0 0
2016-06-20 11.51 11.25 -0.26 11.25 11.7 11.25 3320 11.5 440 11 51220 576350 31
2016-06-19 11.51 11.51 0.19 11.7 11.7 11.7 3000 11.75 695 11.27 358 4189 2
2016-06-16 11.94 11.51 -0.44 11.5 11.8 11.5 1719 11.75 582 11.26 55458 638146 23
2016-06-15 11.95 11.94 -0.15 11.8 11.95 11.8 861 11.99 170 11.75 26000 310557 12
2016-06-14 12 11.95 0 12 12 11.75 1253 12.24 170 11.75 26200 312967 15
2016-06-13 12.4 12 -0.4 12 12.1 12 953 12.42 108 11.16 50063 600917 24
2016-06-12 12.4 12.4 -12.4 0 0 0 8479 12.45 2408 12.1 0 0 0
All data delayed 20 minutes during session