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 %

Cairo Poultry

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 2.92 2.97 0.05 2.97 3.05 2.93 1586750 2.99 1350110 2.97 1017740 3050570 232
2022-01-09 2.93 2.92 -0.01 2.92 2.96 2.9 1173825 2.94 1059034 2.92 372891 1086121 92
2022-01-05 2.95 2.93 -0.02 2.93 2.99 2.92 1707714 2.95 1210952 2.93 934522 2756192 202
2022-01-04 2.86 2.95 0.09 2.95 2.98 2.87 1528616 2.97 1396821 2.96 2991272 8761697 456
2022-01-03 2.84 2.86 0.02 2.86 2.9 2.81 1475229 2.87 1545870 2.86 1164729 3329434 219
2022-01-02 2.81 2.84 0.03 2.84 2.87 2.8 1432541 2.84 905344 2.83 664851 1893833 127
2021-12-30 2.8 2.81 0.01 2.81 2.83 2.8 1249954 2.82 845736 2.81 517140 1453174 88
2021-12-29 2.8 2.8 0 2.8 2.82 2.79 1321459 2.81 1021877 2.81 606704 1701088 131
2021-12-28 2.79 2.8 0.01 2.8 2.81 2.79 645196 2.84 350865 2.79 297335 831226 77
2021-12-27 2.83 2.79 -0.02 2.81 2.85 2.79 1279367 2.81 1160941 2.79 1117095 3132019 169
2021-12-26 2.83 2.83 0 2.83 2.89 2.82 1605853 2.83 1113178 2.83 965732 2760427 215
2021-12-23 2.8 2.83 0.03 2.83 2.84 2.81 1566046 2.83 1350435 2.82 585783 1655303 116
2021-12-22 2.78 2.8 0.02 2.8 2.83 2.78 1638582 2.81 1422908 2.8 409283 1150911 95
2021-12-21 2.78 2.78 0.01 2.79 2.81 2.78 1388237 2.8 1044963 2.8 463837 1295056 98
2021-12-20 2.83 2.78 -0.05 2.78 2.84 2.77 1549983 2.79 1072043 2.78 853838 2380731 143
2021-12-19 2.8 2.83 0.03 2.83 2.9 2.81 1926458 2.83 1370882 2.82 1529650 4366671 283
2021-12-16 2.74 2.8 0.06 2.8 2.85 2.77 1761055 2.81 1508015 2.8 2167656 6088224 248
2021-12-15 2.75 2.74 -0.01 2.74 2.79 2.73 1559036 2.76 915508 2.74 701581 1930627 107
2021-12-14 2.77 2.75 -0.02 2.75 2.81 2.74 1802866 2.76 927115 2.77 1189715 3294994 201
2021-12-13 2.76 2.77 0.01 2.77 2.8 2.75 1515917 2.75 954037 2.76 582075 1613162 101
2021-12-12 2.74 2.76 0.02 2.76 2.79 2.74 1446549 2.79 722072 2.76 545612 1508812 123
2021-12-09 2.74 2.74 0.02 2.76 2.77 2.73 1309599 2.77 907382 2.77 404392 1109332 103
2021-12-08 2.77 2.74 -0.03 2.74 2.8 2.73 1309246 2.77 713802 2.74 531783 1462229 128
2021-12-07 2.84 2.77 -0.07 2.77 2.86 2.75 1588093 2.76 675494 2.76 1335605 3740481 223
2021-12-06 2.81 2.84 0.01 2.82 2.9 2.79 1299489 2.25 1467152 2.82 2683527 7614942 475
2021-12-05 2.76 2.81 0.05 2.81 2.86 2.78 1660515 2.81 1272046 2.8 1310915 3680809 250
2021-12-02 2.78 2.76 -0.02 2.76 2.84 2.75 1638443 2.77 1105061 2.76 1485853 4133685 324
2021-12-01 2.72 2.78 0.06 2.78 2.87 2.72 1831537 2.8 1047655 2.78 3852124 10807578 602
2021-11-30 2.76 2.72 -0.04 2.72 2.8 2.69 367423 2.85 245192 2.67 5031843 13626028 432
2021-11-29 2.76 2.76 0 2.76 2.8 2.72 892817 2.78 705868 2.76 1017199 2807283 150
2021-11-28 2.81 2.76 -0.05 2.76 2.85 2.66 1435457 2.76 758046 2.75 1080059 2994017 250
2021-11-25 2.73 2.81 0.08 2.81 2.82 2.72 619289 2.82 1160648 2.82 507622 1415873 131
2021-11-24 2.75 2.73 0 2.75 2.78 2.7 944614 2.75 699453 2.73 530937 1448752 121
2021-11-23 2.67 2.75 0.08 2.75 2.76 2.66 1168610 2.76 649689 2.75 1113026 3026484 196
2021-11-22 2.64 2.67 0.03 2.67 2.68 2.63 503944 2.69 1049999 2.67 589138 1562266 98
2021-11-21 2.69 2.64 -0.05 2.64 2.73 2.64 598461 2.69 671174 2.64 620568 1657346 113
2021-11-18 2.64 2.69 0.05 2.69 2.75 2.62 770991 2.71 1089097 2.7 884442 2377044 151
2021-11-17 2.67 2.64 0 2.67 2.72 2.62 751471 2.67 844986 2.71 671631 1782331 114
2021-11-16 2.75 2.67 -0.08 2.67 2.77 2.63 1049223 2.67 555267 2.66 858901 2302557 160
2021-11-15 2.8 2.75 -0.05 2.75 2.84 2.75 971993 2.78 406487 2.75 512235 1430039 111
2021-11-14 2.8 2.8 0 2.8 2.84 2.77 915724 2.82 643162 3.36 394322 1106316 110
2021-11-11 2.72 2.8 0.08 2.8 2.87 2.77 915317 2.82 1246343 2.85 876230 2468276 165
2021-11-10 2.76 2.72 -0.03 2.73 2.78 2.69 767748 2.73 766898 2.72 816563 2215683 162
2021-11-09 2.8 2.76 -0.04 2.76 2.85 2.75 1176222 2.76 591797 2.75 829800 2310314 175
2021-11-08 2.75 2.8 0.05 2.8 2.84 2.75 754089 2.82 1216205 2.82 608324 1698619 158
2021-11-07 2.75 2.75 -0.01 2.74 2.84 2.72 848722 2.78 1506073 2.77 642266 1773210 127
2021-11-04 2.8 2.75 -0.05 2.75 2.84 2.66 908220 2.76 926214 2.76 885688 2429977 168
2021-11-03 2.9 2.8 -0.1 2.8 2.93 2.78 943692 2.84 525052 2.8 856427 2447691 222
2021-11-02 2.94 2.9 -0.04 2.9 2.96 2.89 773049 2.9 405081 2.89 809824 2359201 176
2021-11-01 2.9 2.94 0.03 2.93 2.96 2.9 1045970 2.94 980125 2.92 1101911 3234338 242
2021-10-31 2.91 2.9 -0.02 2.89 2.95 2.88 1187883 2.9 1163571 2.91 490811 1422529 140
2021-10-28 2.88 2.91 0.04 2.92 2.95 2.86 1262993 2.92 1120483 2.93 1311367 3809942 241
2021-10-27 2.84 2.88 0.04 2.88 2.91 2.75 280776 2.98 228280 2.8 1385745 3913703 247
2021-10-26 2.94 2.84 -0.1 2.84 3.05 2.82 897226 2.86 1068926 2.87 1256004 3667382 301
2021-10-25 3.04 2.94 -0.1 2.94 3.06 2.87 840287 2.96 1157846 2.97 1511359 4470039 305
2021-10-24 3.08 3.04 -0.04 3.04 3.16 3 1013073 3.05 1149084 3.08 1868768 5796595 335
2021-10-20 3.13 3.08 -0.05 3.08 3.15 2.93 259204 3.14 332307 3.08 2125673 6453422 423
2021-10-19 3.34 3.13 -0.21 3.13 3.39 3.1 1664652 3.15 820968 3.13 2195057 7060284 396
2021-10-18 3.33 3.34 0.01 3.34 3.39 3.32 1471220 3.35 716380 3.35 1591779 5342268 240
2021-10-17 3.36 3.33 -0.03 3.33 3.43 3.3 1523333 3.35 388501 3.35 705519 2365244 183
2021-10-14 3.45 3.36 -0.09 3.36 3.5 3.33 1918046 3.39 458125 3.36 1348422 4564072 328
2021-10-13 3.57 3.45 -0.12 3.45 3.7 3.41 2995356 3.45 490080 3.43 3681130 13169463 752
2021-10-12 3.4 3.57 0.17 3.57 3.69 3.39 876431 3.65 385983 3.54 5604720 20087324 1146
2021-10-11 3.4 3.4 0 3.4 3.43 3.34 1375104 3.42 417811 3.4 1353273 4594366 251
2021-10-10 3.39 3.4 0.01 3.4 3.48 3.39 1318637 3.41 495391 3.4 1640542 5615385 322
2021-10-06 3.4 3.39 -0.01 3.39 3.48 3.36 1546798 3.36 915023 3.38 1132757 3876111 258
2021-10-05 3.44 3.4 -0.04 3.4 3.55 3.36 1752886 3.4 409192 3.38 2324839 8032740 460
2021-10-04 3.47 3.44 -0.03 3.44 3.53 3.42 1504162 3.46 335720 3.44 1496519 5196965 290
2021-10-03 3.58 3.47 -0.11 3.47 3.67 3.43 1787943 3.5 872219 3.47 2599451 9252071 380
2021-09-30 3.57 3.58 0.01 3.58 3.65 3.54 2097662 3.59 481675 3.58 3727388 13403940 457
2021-09-29 3.62 3.57 -0.05 3.57 3.72 3.55 2953024 3.58 1640655 3.57 2386154 8684620 440
2021-09-28 3.67 3.62 -0.05 3.62 3.78 3.6 2880806 3.64 1851272 3.65 3123426 11424917 501
2021-09-27 3.89 3.67 -0.22 3.67 3.97 3.63 5348198 3.69 2881136 3.87 6743004 25764001 1171
2021-09-26 3.57 3.89 0.32 3.89 3.94 3.65 3807645 3.9 4338024 3.89 13426221 51780863 1929
2021-09-23 3.28 3.57 0.29 3.57 3.63 3.2 2375994 3.6 1521880 3.57 5178017 17859794 838
2021-09-22 3.13 3.28 0.15 3.28 3.3 3.19 816920 3.28 1359415 3.27 1398758 4549679 298
2021-09-21 3.27 3.13 -0.14 3.13 3.29 3.08 1277643 3.16 1076542 3.16 1497048 4726316 339
2021-09-20 3.42 3.27 -0.15 3.27 3.53 3.24 1939614 3.33 715208 3.27 1312570 4389412 351
2021-09-19 3.55 3.42 -0.13 3.42 3.59 3.41 2308720 3.43 1002009 3.42 1738696 6083753 416
2021-09-16 3.48 3.55 0.07 3.55 3.58 3.47 2022883 3.58 642804 3.55 1774405 6255680 507
2021-09-15 3.55 3.48 -0.07 3.48 3.6 3.47 2158526 3.5 522269 3.48 1181162 4174928 260
2021-09-14 3.62 3.55 -0.07 3.55 3.69 3.54 2458181 3.59 851560 3.55 1916810 6873892 364
2021-09-13 3.51 3.62 0.11 3.62 3.65 3.54 2125192 3.63 1006868 3.62 1655050 5979121 378
2021-09-12 3.59 3.51 -0.08 3.51 3.67 3.48 2261202 3.54 953526 3.51 2385882 8442458 442
2021-09-09 3.74 3.59 -0.15 3.59 3.8 3.56 3509052 3.6 858940 3.59 2312594 8499168 575
2021-09-08 3.6 3.74 0.14 3.74 3.9 3.6 3241476 3.69 1070340 3.68 2940090 10997130 658
2021-09-07 3.45 3.6 0.15 3.6 3.69 3.43 1752910 3.62 1413618 3.6 1389636 4961696 331
2021-09-06 3.77 3.45 -0.32 3.45 3.76 3.42 2220095 3.48 944335 3.74 2238303 8017712 492
2021-09-05 3.8 3.77 -0.03 3.77 4 3.75 3663887 3.77 1163546 3.75 3362715 13069198 853
2021-09-02 3.76 3.8 0.04 3.8 3.83 3.74 1743896 3.8 1168489 3.78 2207450 8380175 472
2021-09-01 3.67 3.76 0.07 3.74 3.8 3.71 845001 3.79 58212 3.72 2119858 7975183 430
2021-08-31 3.72 3.67 -0.03 3.69 3.71 3.62 686279 3.7 56942 3.62 1788441 6563641 331
2021-08-30 3.76 3.72 -0.11 3.65 3.84 3.6 915847 3.73 264218 3.63 2271715 8441083 552
2021-08-29 3.81 3.76 -0.08 3.73 3.82 3.7 2560043 3.75 644818 3.73 1587895 5972642 314
2021-08-26 3.72 3.81 -0.03 3.69 3.92 3.67 3943463 3.7 691362 3.69 7019196 26741327 1040
2021-08-25 3.81 3.72 -0.08 3.73 3.81 3.67 2585884 3.73 1084493 3.71 3679320 13705467 617
2021-08-24 3.94 3.81 -0.21 3.73 3.94 3.72 658809 3.89 75913 3.85 5471778 20872797 994
2021-08-23 3.96 3.94 -0.08 3.88 4.04 3.86 4547884 3.88 1028930 3.87 8313295 32763527 1312
2021-08-22 3.97 3.91 -0.14 3.83 3.98 3.83 3650438 3.84 690432 3.95 7078910 27656429 1301
2021-08-19 3.87 3.97 -0.01 3.86 4.2 3.82 277661 3.94 335634 3.83 15096098 59912176 2422
2021-08-18 3.52 3.72 0.35 3.87 3.87 3.51 0 0 3261801 3.87 10350735 38533803 1274
2021-08-17 3.55 3.52 -0.04 3.51 3.58 3.5 1966286 3.52 1264108 3.51 4072077 14352114 539
2021-08-16 3.57 3.55 -0.06 3.51 3.61 3.5 1787591 3.52 1342001 3.58 3815949 13528829 676
2021-08-15 3.55 3.57 -0.02 3.53 3.64 3.52 1448021 3.55 1144991 3.53 2550327 9104322 432
2021-08-11 3.64 3.55 -0.1 3.54 3.66 3.48 219348 3.6 400235 3.49 3033638 10771867 557
2021-08-10 3.63 3.64 -0.04 3.59 3.74 3.55 393958 3.74 309888 3.52 5586167 20346331 943
2021-08-09 3.78 3.63 -0.22 3.56 3.76 3.53 672944 3.59 706089 3.56 4378706 15912157 684
2021-08-08 3.91 3.78 -0.21 3.7 3.92 3.68 3225532 3.7 846929 3.69 5967371 22583782 1002
2021-08-05 3.82 3.91 -0.02 3.8 4.05 3.79 3348910 3.82 1973203 3.8 10781959 42108086 1486
2021-08-04 4.01 3.82 -0.26 3.75 4 3.69 3119960 3.76 2487846 3.75 10757220 41058305 1487
2021-08-03 4.42 4.01 -0.44 3.98 4.14 3.98 4483088 3.98 0 0 8335730 33388235 940
2021-08-02 4.15 4.42 -0.08 4.07 4.56 4.02 2308363 4.09 2023579 4.08 21156166 93457531 2195
2021-08-01 3.87 4.15 0.38 4.25 4.25 4.03 0 0 6769488 4.25 10798888 44851334 1280
2021-07-29 3.65 3.87 0.36 4.01 4.01 3.5 0 0 26991 3.98 18921648 73203656 2117
2021-07-28 3.6 3.65 -0.06 3.54 3.81 3.51 4407011 3.54 1211909 3.53 11099554 40561701 1171
2021-07-27 3.1 3.36 0.31 3.41 3.41 3.1 0 0 1414450 3.41 8368696 28122960 666
2021-07-26 3.11 3.1 -0.04 3.07 3.14 3.07 1585440 3.09 905193 3.08 1849043 5730188 256
2021-07-25 3.06 3.11 0.04 3.1 3.15 3.08 1293749 3.11 633363 3.1 1866776 5802154 337
2021-07-18 3.07 3.06 0 3.07 3.1 3.03 478730 3.12 137638 3.03 614328 1879849 135
2021-07-15 3.06 3.07 0 3.06 3.1 3.05 1097947 3.08 1116051 3.06 567822 1743241 109
2021-07-14 3.06 3.06 -0.03 3.03 3.12 3.03 1365790 3.07 642317 3.03 523986 1602375 135
2021-07-13 3.03 3.06 0.06 3.09 3.1 3.02 1254962 3.09 837499 3.06 746209 2284434 174
2021-07-12 3.02 3.03 0.02 3.04 3.07 3 955453 3.06 418374 3.04 280651 849249 76
2021-07-11 3.11 3.02 -0.13 2.98 3.08 2.98 1087635 3.02 472011 3 413065 1245414 135
2021-07-08 3.14 3.11 -0.07 3.07 3.2 3.03 2130104 3.07 531960 3.06 1549957 4826276 288
2021-07-07 3.03 3.14 0.12 3.15 3.18 3.03 1755426 3.16 1895819 3.15 4112009 12912472 621
2021-07-06 3.1 3.03 -0.1 3 3.06 2.96 685961 3.1 124554 2.98 861495 2610330 218
2021-07-05 3.02 3.1 0.04 3.06 3.17 3.02 1693384 3.09 804679 3.07 2641103 8187417 408
2021-07-04 3 3.02 0.01 3.01 3.06 2.98 928463 3.03 754892 3.01 663220 2003188 148
2021-06-30 2.98 3 0 2.98 3.05 2.97 261440 3.04 241836 2.96 767957 2305968 156
2021-06-29 3.08 2.98 -0.12 2.96 3.04 2.91 616036 2.98 330354 2.93 1145419 3408378 221
2021-06-28 3.15 3.08 -0.11 3.04 3.17 3.02 875617 3.07 83207 3.01 1052522 3245464 249
2021-06-27 3.11 3.15 0.03 3.14 3.2 3.1 1994071 3.14 779028 3.12 1826113 5747950 328
2021-06-24 3.06 3.11 0.05 3.11 3.2 3.03 1845819 3.12 1312240 3.11 2500579 7789183 409
2021-06-23 3.07 3.06 -0.05 3.02 3.11 3.02 514278 3.07 201417 3.02 1017187 3113451 182
2021-06-22 3.07 3.07 -0.01 3.06 3.12 3.02 1152838 3.07 572342 3.06 1140434 3496106 212
2021-06-21 3.03 3.07 0.02 3.05 3.14 3 1444273 3.07 1810564 3.05 2579906 7932849 429
2021-06-20 3.03 3.03 0.03 3.06 3.08 2.95 1247439 3.06 1185178 3.04 965937 2923214 247
2021-06-17 2.95 3.03 0.03 2.98 3.09 2.96 219751 3.08 96417 2.92 1576301 4771295 261
2021-06-16 2.97 2.95 0.03 3 3 2.9 529866 3 1009804 2.97 985912 2905453 198
2021-06-15 3.04 2.97 -0.12 2.92 3.09 2.89 252096 3 107189 2.88 1082165 3215028 273
2021-06-14 3.12 3.04 -0.09 3.03 3.11 2.99 358716 3.16 226406 3 1648775 5020413 309
2021-06-13 3.16 3.12 -0.15 3.01 3.22 3.01 2065604 3.04 528698 3.02 2109801 6575437 345
2021-06-10 3.15 3.16 -0.01 3.14 3.25 3.09 2383268 3.14 988175 3.13 2615163 8264097 384
2021-06-09 3.15 3.15 -0.04 3.11 3.22 3.07 2097829 3.13 887598 3.11 3110076 9783250 441
2021-06-08 3.33 3.15 -0.24 3.09 3.28 3.07 2867292 3.09 1908962 3.09 3175605 10018907 540
2021-06-07 3.21 3.33 0.01 3.22 3.44 3.2 3003904 3.23 1191135 3.22 7405286 24625333 1040
2021-06-06 2.99 3.21 0.29 3.28 3.28 3.01 0 0 2055712 3.28 2892078 9286273 429
2021-06-03 2.93 2.99 0.05 2.98 3.08 2.87 1850725 2.98 1935473 2.97 3552017 10636820 573
2021-06-02 2.83 2.93 0.05 2.88 3.05 2.85 1435788 2.9 1007935 2.88 2964156 8680396 535
2021-06-01 2.83 2.83 -0.02 2.81 2.89 2.77 289897 2.85 169947 2.81 612765 1733505 167
2021-05-31 2.85 2.83 -0.04 2.81 2.89 2.8 969338 2.84 403589 2.81 526233 1490084 126
2021-05-30 2.82 2.85 0.06 2.88 2.89 2.81 769367 2.88 677428 2.87 650209 1855096 150
2021-05-27 2.9 2.82 -0.08 2.82 2.9 2.7 383386 2.82 151014 2.8 1539975 4338085 229
2021-05-26 2.86 2.9 0 2.86 2.97 2.86 1127142 2.88 538346 2.86 786413 2277168 200
2021-05-25 2.86 2.86 0.05 2.91 2.95 2.76 833108 2.94 753641 2.91 1413603 4043560 315
2021-05-24 2.99 2.86 -0.19 2.8 2.97 2.76 260677 2.86 67495 2.75 2975903 8506555 546
2021-05-23 3.14 2.99 -0.23 2.91 3.1 2.9 1384183 2.93 491426 2.91 2358202 7051489 455
2021-05-20 3.18 3.14 -0.12 3.06 3.25 3.05 1994223 3.07 1106505 3.06 5632435 17677917 804
2021-05-19 2.84 3.08 0.28 3.12 3.12 2.86 0 0 350062 3.1 6712082 20654410 737
2021-05-18 2.83 2.84 0.03 2.86 2.87 2.8 939155 2.86 1663196 2.85 1683705 4774026 314
2021-05-17 2.96 2.93 -0.03 2.93 2.98 2.9 426789 2.95 198877 2.91 1949603 5718278 401
2021-05-11 2.93 2.96 0.02 2.95 2.99 2.92 1448014 2.95 231439 2.93 742019 2195361 152
2021-05-10 2.86 2.93 0.09 2.95 2.97 2.87 909084 2.95 494479 2.93 710375 2079515 172
2021-05-09 2.87 2.86 -0.01 2.86 2.91 2.85 613453 2.87 384399 2.86 230238 659489 80
2021-05-06 2.88 2.87 -0.01 2.87 2.91 2.86 651346 2.89 540339 2.87 382229 1098297 122
2021-05-05 2.91 2.88 -0.01 2.9 2.94 2.86 666514 2.9 352876 2.87 244956 705966 106
2021-05-04 2.86 2.91 0.03 2.89 2.94 2.88 839048 2.89 224388 2.88 373194 1087084 119
2021-04-28 2.91 2.86 -0.05 2.86 2.93 2.83 756638 2.89 581617 2.86 658074 1883582 204
2021-04-27 2.81 2.91 0.1 2.91 2.96 2.82 896722 2.91 738667 2.9 2235218 6506350 445
2021-04-26 2.83 2.81 -0.03 2.8 2.86 2.8 786299 2.81 967697 2.8 530068 1488958 141
2021-04-25 2.81 2.83 0.04 2.85 2.87 2.79 796860 2.85 1072377 2.84 699222 1980832 152
2021-04-22 2.8 2.81 0.03 2.83 2.85 2.79 831195 2.83 1048773 2.82 559306 1573145 151
2021-04-21 2.77 2.8 0.02 2.79 2.84 2.75 729313 2.8 1081567 2.79 1377156 3853940 300
2021-04-20 2.73 2.77 0.03 2.76 2.8 2.71 646138 2.77 1027356 2.76 996627 2757796 178
2021-04-19 2.68 2.73 0.05 2.73 2.77 2.66 657927 2.75 880636 2.74 1074289 2935631 220
2021-04-18 2.63 2.68 0.04 2.67 2.69 2.65 312019 2.68 778000 2.67 299806 803507 75
2021-04-15 2.66 2.63 -0.05 2.61 2.68 2.56 330994 2.65 875930 2.61 645102 1694481 146
2021-04-14 2.74 2.66 -0.09 2.65 2.74 2.62 556524 2.66 642584 2.65 714614 1900020 187
2021-04-13 2.8 2.74 -0.1 2.7 2.8 2.7 599593 2.72 264228 2.7 402379 1103114 125
2021-04-12 2.77 2.8 0.03 2.8 2.85 2.76 156559 2.83 160652 2.75 1032073 2888545 232
2021-04-11 2.71 2.77 0.09 2.8 2.8 2.71 129482 2.84 121452 2.74 1205218 3344101 284
2021-04-08 2.68 2.71 0.03 2.71 2.75 2.68 59652 2.8 58783 2.65 992016 2693290 203
2021-04-07 2.71 2.68 -0.04 2.67 2.72 2.64 195073 2.7 104918 2.63 666801 1789766 153
2021-04-06 2.7 2.71 -0.02 2.68 2.75 2.62 374655 2.75 139318 2.65 1364472 3693758 280
2021-04-05 2.94 2.7 -0.22 2.72 2.83 2.65 231396 2.92 0 0 1930398 5216157 341
2021-04-04 2.99 2.94 -0.14 2.85 3.03 2.85 362897 2.99 128299 2.84 867331 2548063 260
2021-04-01 2.9 2.99 0.09 2.99 3.05 2.91 407189 3.04 186109 2.95 2106733 6295623 410
2021-03-31 2.96 2.9 -0.05 2.91 2.94 2.87 409608 2.99 173525 2.88 690871 2006703 200
2021-03-30 2.91 2.96 0.04 2.95 3 2.93 443488 3 198860 2.93 1188393 3519135 263
2021-03-29 2.86 2.91 0.06 2.92 2.95 2.85 396177 2.97 179084 2.91 1506018 4375442 300
2021-03-28 2.77 2.86 0.09 2.86 2.92 2.79 130670 2.93 167627 2.77 1231017 3514590 238
2021-03-25 2.78 2.77 0.07 2.85 2.85 2.65 123865 2.87 98146 2.74 1239349 3427446 213
2021-03-24 2.71 2.78 0.02 2.73 2.85 2.72 212215 2.84 401661 2.72 433279 1204591 166
2021-03-23 2.77 2.71 0.03 2.8 2.84 2.52 104800 2.89 78950 2.7 1086712 2948243 270
2021-03-22 2.88 2.77 -0.18 2.7 2.91 2.63 87600 2.78 42684 2.66 1429087 3956620 296
2021-03-21 3.04 2.88 -0.16 2.88 3.05 2.8 179951 3 92275 2.81 810541 2336798 167
2021-03-18 3.09 3.04 -0.06 3.03 3.1 3 146935 3.14 112889 3 715358 2171437 149
2021-03-17 2.99 3.09 0.07 3.06 3.16 3.01 226835 3.15 192782 3.02 1068987 3298894 226
2021-03-16 3.05 2.99 0 3.05 3.06 2.9 82263 3.08 123146 2.96 1049195 3134071 196
2021-03-15 3.12 3.05 -0.13 2.99 3.18 2.94 143891 3.14 125705 2.98 1059341 3232631 277
2021-03-14 3.14 3.12 -0.02 3.12 3.17 3.1 173758 3.17 87211 3.1 575317 1796765 137
2021-03-11 3.13 3.14 0 3.13 3.18 3.11 165203 3.19 86759 3.1 481190 1512212 121
2021-03-10 3.21 3.13 -0.08 3.13 3.2 3.01 236746 3.23 76090 3.12 877112 2741797 184
2021-03-09 3.24 3.21 -0.09 3.15 3.27 3.15 204478 3.24 76565 3.11 1044207 3347398 200
2021-03-08 3.3 3.24 -0.1 3.2 3.33 3.18 311051 3.25 79339 3.16 1113235 3605088 258
2021-03-07 3.2 3.3 0.1 3.3 3.39 3.24 316975 3.37 80476 3.3 1849834 6100938 314
2021-03-04 3.16 3.2 0.05 3.21 3.25 3.11 76496 3.23 70003 3.17 903066 2886080 209
2021-03-03 3.28 3.16 -0.08 3.2 3.28 3 178064 3.26 48054 3.14 1589983 5029320 359
2021-03-02 3.31 3.28 -0.11 3.2 3.35 3.18 173316 3.31 170230 3.17 1023898 3356752 259
2021-03-01 3.37 3.31 -0.08 3.29 3.37 3.26 276113 3.32 80179 3.29 1222146 4042164 386
2021-02-28 3.41 3.37 -0.11 3.3 3.42 3.3 209896 3.44 84579 3.26 1240263 4181557 288
2021-02-25 3.4 3.41 -0.01 3.39 3.5 3.38 302707 3.49 61629 3.35 1109872 3781902 246
2021-02-24 3.45 3.4 -0.06 3.39 3.46 3.34 446535 3.47 87337 3.36 1106110 3765010 291
2021-02-23 3.52 3.45 -0.16 3.36 3.56 3.35 614773 3.46 31135 3.35 1663476 5744842 365
2021-02-22 3.54 3.52 -0.04 3.5 3.58 3.48 886863 3.54 53190 3.47 1857384 6534265 420
2021-02-21 3.53 3.54 -0.02 3.51 3.6 3.5 719503 3.59 40400 3.48 1271830 4498844 289
2021-02-18 3.56 3.53 -0.02 3.54 3.6 3.49 498689 3.59 34565 3.45 1908199 6736975 384
2021-02-17 3.69 3.56 -0.16 3.53 3.66 3.51 1131066 3.6 63014 3.5 2033029 7233683 417
2021-02-16 3.65 3.69 -0.03 3.62 3.77 3.61 1232657 3.69 172324 3.58 3698872 13649964 688
2021-02-15 3.64 3.65 -0.01 3.63 3.78 3.52 854829 3.75 213702 3.58 5773061 21100508 1018
2021-02-14 3.78 3.64 -0.23 3.55 3.77 3.53 769203 3.6 103789 3.53 4764048 17358620 924
2021-02-11 3.74 3.78 -0.05 3.69 4.11 3.67 477313 3.8 49691 3.74 12160843 45989203 1884
2021-02-10 3.17 3.4 0.31 3.48 3.48 3.15 0 0 224508 3.48 7134541 24244295 1039
2021-02-09 3.2 3.17 -0.01 3.19 3.2 3.15 797233 3.2 163228 3.15 654605 2078154 145
2021-02-08 3.26 3.2 -0.11 3.15 3.28 3.15 725733 3.23 165858 3.15 2245420 7196343 408
2021-02-07 3.22 3.26 0 3.22 3.3 3.22 699304 3.28 288242 3.21 2045831 6677062 386
2021-02-04 3.24 3.22 0 3.24 3.25 3.2 696667 3.28 283461 3.21 675259 2176191 163
2021-02-03 3.28 3.24 -0.05 3.23 3.29 3.21 988972 3.23 329378 3.22 1177788 3817171 256
2021-02-02 3.25 3.28 0 3.25 3.33 3.24 899547 3.33 319976 3.23 2548569 8362611 387
2021-02-01 3.24 3.25 -0.02 3.22 3.31 3.2 840759 3.3 227484 3.22 1833542 5960999 267
2021-01-31 3.24 3.24 -0.02 3.22 3.31 3.22 414597 3.3 180045 3.21 1318267 4275664 258
2021-01-27 3.29 3.31 -0.02 3.27 3.37 3.27 599774 3.35 388955 3.26 1537618 5087190 385
2021-01-26 3.21 3.29 0.1 3.31 3.37 3.18 671941 3.33 289615 3.3 6320277 20770565 970
2021-01-25 3.16 3.21 0.05 3.21 3.28 3.15 589555 3.25 235146 3.18 2949032 9472781 471
2021-01-24 3.24 3.16 -0.09 3.15 3.24 3.13 835038 3.24 198503 3.14 4648447 14699332 647
2021-01-21 3.21 3.24 0.02 3.23 3.27 3.2 801228 3.27 206952 3.19 1194176 3867473 244
2021-01-20 3.18 3.21 0.01 3.19 3.25 3.19 713033 3.26 209735 3.18 1223110 3928300 214
2021-01-19 3.17 3.18 0.02 3.19 3.23 3.11 685775 3.23 193735 3.17 935251 2970346 191
2021-01-18 3.23 3.17 -0.1 3.13 3.25 3.12 751990 3.19 189980 3.11 907468 2880708 251
2021-01-17 3.27 3.23 -0.05 3.22 3.28 3.22 653441 3.27 275967 3.21 627880 2030190 143
2021-01-14 3.26 3.27 0.01 3.27 3.31 3.24 572410 3.28 273092 3.21 1045158 3412823 222
2021-01-13 3.21 3.26 0.03 3.24 3.33 3.19 499766 3.3 694717 3.22 2170850 7071907 409
2021-01-12 3.23 3.21 -0.03 3.2 3.24 3.17 621290 3.24 135796 3.18 1594070 5118473 309
2021-01-11 3.26 3.23 -0.06 3.2 3.28 3.19 743767 3.23 100313 3.16 1220870 3943883 267
2021-01-10 3.12 3.21 0.11 3.23 3.27 3.14 483344 3.26 117919 3.22 2542713 8158004 514
2021-01-06 3.13 3.12 -0.02 3.11 3.16 3.1 230124 3.14 91367 3.06 770350 2407179 177
2021-01-05 3.06 3.13 0.04 3.1 3.16 3.03 268881 3.16 105137 3.05 1136640 3556871 276
2021-01-04 3.11 3.06 -0.05 3.06 3.15 3 349302 3.16 108915 2.98 949890 2906070 271
2021-01-03 3.14 3.11 -0.04 3.1 3.15 3.09 505380 3.19 86261 3.06 581058 1804899 165
2020-12-31 3.14 3.14 -0.02 3.12 3.18 3.11 390530 3.19 31715 3.1 898853 2825377 199
2020-12-30 3.09 3.14 0.07 3.16 3.17 3.11 359751 3.16 106110 3.11 1230047 3859277 217
2020-12-29 3.03 3.09 0.08 3.11 3.13 3.03 266683 3.14 101249 3.05 983702 3042436 222
2020-12-28 2.95 3.03 0.07 3.02 3.08 2.98 312941 3.05 125533 3 1045907 3167862 281
2020-12-27 2.97 2.95 -0.01 2.96 3.02 2.85 238797 3.01 125963 2.9 999133 2945489 223
2020-12-24 2.93 2.97 0.07 3 3.02 2.93 132137 3.03 113993 2.94 1435436 4263569 271
2020-12-23 2.86 2.93 0.09 2.95 2.97 2.87 166572 2.97 52510 2.88 994876 2918896 196
2020-12-22 2.83 2.86 0.05 2.88 2.94 2.75 127268 2.95 64576 2.85 1536399 4393675 254
2020-12-21 3.09 2.83 -0.3 2.79 3.09 2.79 347904 2.9 0 0 4218830 11936875 636
2020-12-20 3.08 3.13 0.04 3.12 3.16 3.1 354759 3.15 121440 3.09 555924 1739157 152
2020-12-17 3.11 3.08 0.01 3.12 3.12 3.05 493766 3.13 86118 3.08 525569 1620510 159
2020-12-16 3.17 3.11 -0.09 3.08 3.17 3.08 914625 3.16 98688 3.08 1163037 3622471 253
2020-12-15 3.2 3.17 -0.06 3.14 3.21 3.14 984754 3.2 113255 3.13 991533 3143851 235
2020-12-14 3.19 3.2 -0.01 3.18 3.24 3.17 881888 3.21 108174 3.17 1247073 3988656 258
2020-12-13 3.18 3.19 0.02 3.2 3.24 3.16 627039 3.25 87720 3.17 665104 2122527 214
2020-12-10 3.28 3.18 -0.11 3.17 3.26 3.15 692299 3.27 92187 3.13 2007436 6386646 342
2020-12-09 3.3 3.28 -0.06 3.24 3.33 3.23 733175 3.27 238173 3.22 1445213 4736343 280
2020-12-08 3.27 3.3 0.02 3.29 3.33 3.27 552726 3.33 296710 3.27 1831704 6051903 363
2020-12-07 3.39 3.31 -0.08 3.31 3.38 3.28 761490 3.35 349834 3.28 2827991 9352338 463
2020-12-06 3.39 3.39 -0.05 3.34 3.44 3.34 672456 3.4 372281 3.34 2566358 8695711 480
2020-12-03 3.34 3.39 0.05 3.39 3.45 3.31 486899 3.45 400985 3.39 5383389 18252974 876
2020-12-02 3.24 3.34 0.05 3.29 3.39 3.25 556427 3.35 266457 3.26 6323299 21089862 951
2020-12-01 3.22 3.24 0.04 3.26 3.27 3.2 524766 3.28 263748 3.25 1458293 4729498 326
2020-11-30 3.24 3.22 -0.03 3.21 3.27 3.2 514286 3.26 184958 3.2 688375 2215488 194
2020-11-29 3.16 3.24 0.07 3.23 3.27 3.2 340834 3.26 214530 3.19 1572198 5092086 334
2020-11-26 3.18 3.16 0 3.18 3.22 3.12 421420 3.2 133248 3.13 1385417 4380284 288
2020-11-25 3.23 3.18 -0.05 3.18 3.26 3.15 633558 3.25 207327 3.14 1834486 5839818 393
2020-11-24 3.25 3.23 -0.02 3.23 3.27 3.2 693431 3.25 292231 3.19 1982951 6395133 379
2020-11-23 3.3 3.25 -0.08 3.22 3.32 3.2 790988 3.29 314701 3.21 2295108 7461043 461
2020-11-22 3.29 3.3 -0.03 3.26 3.35 3.25 609570 3.3 341089 3.23 2647268 8729311 455
2020-11-19 3.19 3.29 0.09 3.28 3.4 3.11 318642 3.34 217296 3.27 5793374 19048390 955
2020-11-18 3.24 3.19 -0.08 3.16 3.25 3.15 667870 3.2 247102 3.16 1527870 4868090 289
2020-11-17 3.19 3.24 0.02 3.21 3.27 3.2 530290 3.24 321690 3.21 2483975 8035917 440
2020-11-16 3.21 3.19 -0.01 3.2 3.24 3.16 686425 3.24 278217 3.15 1204805 3848416 227
2020-11-15 3.23 3.21 -0.05 3.18 3.25 3.18 663996 3.24 237162 3.17 1473270 4727972 258
2020-11-12 3.23 3.23 -0.03 3.2 3.3 3.2 398805 3.28 214187 3.17 3642129 11753115 485
2020-11-11 3.2 3.23 0.06 3.26 3.28 3.17 400379 3.29 273663 3.21 4798508 15476075 676
2020-11-10 3.22 3.2 -0.07 3.15 3.27 3.15 496034 3.2 107190 3.12 3151379 10089887 554
2020-11-09 3.12 3.18 0.08 3.2 3.23 3.14 367608 3.21 229895 3.16 4008280 12748553 674
2020-11-08 3.04 3.12 0.12 3.16 3.18 3.02 292652 3.17 226584 3.12 3227003 10066236 640
2020-11-05 3.05 3.04 -0.04 3.01 3.1 2.99 278776 3.12 88796 2.96 1810955 5510311 375
2020-11-04 2.99 3.05 0.06 3.05 3.11 2.97 236574 3.09 286877 3.01 2222703 6774207 405
2020-11-03 2.93 2.99 0.07 3 3.1 2.84 177769 3.1 88136 2.9 3788994 11338276 708
2020-11-02 3.01 2.93 -0.13 2.88 3.02 2.81 279835 2.9 112725 2.85 2630106 7707697 453
2020-11-01 3.1 3.01 -0.11 2.99 3.07 2.98 298291 3.03 54212 2.94 1352901 4078440 240
2020-10-28 3.14 3.1 -0.06 3.08 3.18 3.05 322290 3.11 277744 3.07 1803558 5591087 288
2020-10-27 3.09 3.11 0.05 3.14 3.15 3.06 358876 3.14 108999 3.08 2627864 8176341 458
2020-10-26 3.05 3.09 0.02 3.07 3.15 3.05 313705 3.15 194585 3.05 2635837 8141853 447
2020-10-25 3.03 3.05 0.09 3.12 3.14 2.93 89760 3.18 50310 3.06 2297525 7008289 417
2020-10-22 3.36 3.13 -0.29 3.07 3.28 3.03 117519 3.24 22690 3.03 4649456 14571404 860
2020-10-21 3.52 3.36 -0.29 3.23 3.55 3.17 623662 3.28 24000 3.2 5933335 19964889 1034
2020-10-20 3.62 3.52 -0.14 3.48 3.6 3.48 724330 3.6 170488 3.45 4084948 14363222 664
2020-10-19 3.73 3.62 -0.2 3.53 3.72 3.53 983207 3.64 130946 3.52 3249575 11756640 656
2020-10-18 3.72 3.73 -0.05 3.67 3.8 3.65 634304 3.7 176031 3.66 3399522 12664989 711
2020-10-15 3.57 3.72 0.12 3.69 3.8 3.65 265935 3.77 120450 3.61 8448801 31429282 1546
2020-10-14 3.51 3.57 0.14 3.65 3.67 3.49 462591 3.67 173563 3.58 5182274 18517845 760
2020-10-13 3.5 3.51 -0.01 3.49 3.57 3.45 747999 3.54 97182 3.46 3030448 10641193 594
2020-10-12 3.54 3.52 -0.04 3.5 3.57 3.47 661965 3.51 97832 3.48 1835088 6462274 405
2020-10-11 3.6 3.54 -0.08 3.52 3.6 3.5 790145 3.55 138530 3.52 2481185 8777398 490
2020-10-07 3.48 3.47 -0.03 3.45 3.51 3.42 720889 3.5 117031 3.42 2320850 8049323 482
2020-10-06 3.46 3.48 0.03 3.49 3.52 3.46 669459 3.52 226577 3.46 2282457 7950744 438
2020-10-05 3.58 3.46 -0.13 3.45 3.58 3.43 643529 3.53 175211 3.44 3266889 11315679 648
2020-10-04 3.55 3.58 -0.03 3.52 3.64 3.52 556547 3.57 192168 3.51 3644280 13034879 653
2020-10-01 3.52 3.55 0.03 3.55 3.58 3.5 499842 3.58 213710 3.51 3549731 12584554 705
2020-09-30 3.57 3.52 -0.08 3.49 3.59 3.48 413581 3.56 134335 3.47 2173113 7640217 394
2020-09-29 3.59 3.57 -0.1 3.49 3.66 3.48 435273 3.63 330142 3.46 5524590 19715766 1154
2020-09-28 3.51 3.54 0.01 3.52 3.6 3.43 294812 3.6 140098 3.5 2939822 10421086 604
2020-09-27 3.55 3.51 -0.1 3.45 3.59 3.45 179678 3.53 299718 3.43 1424679 5005502 337
2020-09-24 3.65 3.55 -0.12 3.53 3.65 3.5 219011 3.69 38618 3.5 1466320 5200315 346
2020-09-23 3.49 3.64 0.1 3.59 3.75 3.55 133831 3.69 174141 3.55 3610975 13150261 752
2020-09-22 3.53 3.49 -0.03 3.5 3.6 3.4 190689 3.59 105023 3.45 1385387 4840810 343
2020-09-21 3.67 3.53 -0.22 3.45 3.68 3.42 429021 3.45 47261 3.4 2262533 7996933 528
2020-09-20 3.67 3.67 -0.02 3.65 3.71 3.62 296858 3.67 64842 3.61 1721424 6310747 383
2020-09-17 3.71 3.67 -0.08 3.63 3.72 3.62 239001 3.7 83868 3.62 2605382 9562329 446
2020-09-16 3.71 3.71 -0.03 3.68 3.78 3.67 328018 3.78 124102 3.72 2545386 9446559 396
2020-09-15 3.77 3.71 -0.09 3.68 3.78 3.67 306032 3.75 129509 3.69 1654363 6141538 253
2020-09-14 3.81 3.77 -0.1 3.71 3.85 3.7 338453 3.8 97240 3.68 1960459 7390516 465
2020-09-13 3.81 3.81 -0.05 3.76 3.88 3.76 271988 3.89 64239 3.75 2359620 8999025 436
2020-09-10 3.77 3.81 0.05 3.82 3.9 3.73 327045 3.83 48400 3.75 1986638 7566446 372
2020-09-09 3.8 3.77 -0.02 3.78 3.85 3.66 321294 3.9 36769 3.78 1141352 4304073 299
2020-09-08 4.01 3.8 -0.26 3.75 3.96 3.68 656527 3.8 81913 3.68 4137053 15741414 635
2020-09-02 4.07 4.15 0.07 4.14 4.23 4.08 285746 4.2 72140 4.12 5324361 22115153 883
2020-09-01 4.2 4.07 -0.06 4.14 4.33 3.95 419065 4.25 68724 4.13 25358458 103181856 2049
2020-08-31 4.25 4.2 -0.16 4.09 4.4 4.06 445886 4.14 72372 4.05 3438121 14452338 697
2020-08-30 4.22 4.25 0.12 4.34 4.34 4.18 490692 4.35 86482 4.2 5130127 21805089 926
2020-08-27 4.01 4.1 0.09 4.1 4.16 3.97 427307 4.1 92453 3.99 4862520 19958507 953
2020-08-26 3.93 4.01 0.08 4.01 4.06 3.9 555652 4.06 109019 4.03 6087734 24408748 1026
2020-08-25 3.98 3.93 -0.09 3.89 4.01 3.89 508892 4 103906 3.89 2740203 10773406 446
2020-08-24 4.02 3.98 -0.08 3.94 4.05 3.91 454817 4 174128 3.92 4288056 17075892 706
2020-08-23 3.8 3.95 0.13 3.93 4.01 3.85 318425 3.99 229024 3.92 5190906 20501437 881
2020-08-19 3.73 3.8 0.07 3.8 3.85 3.71 253676 3.88 77821 3.73 2186309 8300715 417
2020-08-18 3.83 3.73 -0.1 3.73 3.8 3.63 436177 3.82 80974 3.71 1813190 6756199 409
2020-08-17 3.97 3.83 -0.24 3.73 3.97 3.68 685876 3.79 17010 3.66 1735203 6648784 382
2020-08-16 3.97 3.92 -0.09 3.88 3.99 3.85 433083 3.99 175502 3.87 2422959 9493107 488
2020-08-13 3.95 3.86 -0.08 3.87 3.93 3.82 359734 3.9 89810 3.81 1248046 4821341 320
2020-08-12 3.87 3.95 0.05 3.92 4.04 3.85 328407 3.94 135260 3.81 3297737 13031002 683
2020-08-11 3.81 3.87 0.03 3.84 3.92 3.8 439355 3.91 68138 3.81 2394839 9258946 485
2020-08-10 3.87 3.81 -0.06 3.81 3.89 3.78 479856 3.87 190239 3.81 1519112 5791142 372
2020-08-09 3.8 3.87 0.04 3.84 3.96 3.75 453839 3.93 168737 3.76 4185126 16203134 869
2020-08-06 3.72 3.8 0.03 3.75 3.87 3.73 253686 3.79 45727 3.71 3067587 11645105 670
2020-08-05 3.69 3.72 0 3.69 3.79 3.65 248626 3.75 69152 3.66 1870947 6967212 443
2020-08-04 3.69 3.69 -0.01 3.68 3.75 3.65 165747 3.75 66452 3.65 882125 3251072 232
2020-07-29 3.71 3.69 -0.05 3.66 3.75 3.6 123456 3.8 44859 3.52 1491267 5498929 281
2020-07-28 3.6 3.71 0.06 3.66 3.78 3.64 151321 3.69 79840 3.6 1421397 5274253 312
2020-07-27 3.52 3.6 0.11 3.63 3.67 3.5 100106 3.63 87322 3.6 3043321 10953244 618
2020-07-26 3.49 3.52 0.02 3.51 3.54 3.46 54341 3.57 85949 3.48 355659 1250318 114
2020-07-22 3.53 3.49 -0.07 3.46 3.59 3.43 31588 3.53 18000 3.41 897558 3135833 254
2020-07-21 3.49 3.53 -0.02 3.47 3.63 3.45 40348 3.54 16600 3.46 778528 2750184 214
2020-07-20 3.37 3.49 0.13 3.5 3.58 3.38 24058 3.6 70000 3.42 426120 1487772 140
2020-07-19 3.49 3.37 -0.16 3.33 3.59 3.33 58404 3.47 54400 3.25 266507 898218 82
2020-07-16 3.53 3.49 0 3.53 3.55 3.33 30208 3.63 2000 3.38 388095 1354904 148
2020-07-15 3.74 3.53 -0.24 3.5 3.79 3.37 87924 3.62 0 0 1414041 4989782 298
2020-07-14 3.71 3.74 0.01 3.72 3.78 3.67 121343 3.83 36380 3.62 626071 2339269 197
2020-07-13 3.66 3.71 0.08 3.74 3.76 3.6 142653 3.77 30026 3.61 1365254 5061394 318
2020-07-12 3.56 3.66 0.14 3.7 3.72 3.5 62797 3.74 35097 3.63 528703 1935299 196
2020-07-09 3.77 3.56 -0.22 3.55 3.69 3.43 49950 3.55 1555 3.45 642336 2285524 285
2020-07-08 3.87 3.77 -0.21 3.66 3.89 3.58 63082 3.74 1258 3.61 1684185 6349632 546
2020-07-07 3.86 4.07 0.13 3.99 4.18 3.96 47613 4.04 38753 3.91 1503696 6114728 486
2020-07-06 3.75 3.86 0.16 3.91 3.95 3.72 64449 3.96 50125 3.83 1184586 4571523 383
2020-07-05 3.76 3.75 -0.04 3.72 3.81 3.7 73301 3.81 27045 3.71 528231 1979499 174
2020-06-30 3.78 3.76 -0.08 3.7 3.85 3.69 48185 3.82 38073 3.7 530448 1992904 183
2020-06-29 3.73 3.78 0.05 3.78 3.88 3.69 67815 3.83 29062 3.7 1310288 4953011 385
2020-06-28 3.68 3.73 0 3.68 3.8 3.67 89885 3.78 44072 3.65 489718 1826917 179
2020-06-25 3.73 3.68 -0.12 3.61 3.79 3.6 112791 3.75 24187 3.58 802969 2957653 258
2020-06-24 3.78 3.73 -0.09 3.69 3.8 3.69 136165 3.74 11772 3.62 1236787 4615174 389
2020-06-23 3.89 3.78 -0.11 3.78 3.85 3.7 74803 3.88 20279 3.7 578141 2182889 175
2020-06-22 3.95 3.89 -0.15 3.8 4 3.75 70934 3.94 3951 3.75 551118 2143672 178
2020-06-21 3.93 3.95 -0.01 3.92 4.04 3.78 70801 3.95 11100 3.88 703397 2781397 219
2020-06-18 3.96 3.93 -0.08 3.88 4 3.86 49299 4.02 12600 3.85 662458 2603317 200
2020-06-17 4.07 3.96 -0.22 3.85 4.1 3.83 61880 3.96 12304 3.81 570834 2259545 208
2020-06-16 4.04 4.07 -0.03 4.01 4.16 3.99 36900 4.15 10000 4 1365237 5551396 361
2020-06-15 4.07 4.04 -0.12 3.95 4.1 3.95 28100 4.08 28000 3.87 928614 3748169 273
2020-06-14 3.83 3.96 0.15 3.98 4.12 3.74 20657 4.1 45318 3.88 1008423 3997280 341
2020-06-11 3.84 3.83 -0.05 3.79 3.91 3.72 39785 3.92 29818 3.72 895873 3429035 259
2020-06-10 3.57 3.71 0.23 3.8 3.83 3.5 79711 3.8 77203 3.74 1010392 3747214 280
2020-06-09 3.55 3.57 -0.01 3.54 3.65 3.5 307485 3.6 41668 3.5 680860 2431905 211
2020-06-08 3.6 3.55 -0.05 3.55 3.65 3.5 199278 3.63 28820 3.5 251096 890543 82
2020-06-07 3.54 3.6 0.04 3.58 3.65 3.55 181319 3.61 27132 3.53 290052 1042942 119
2020-06-04 3.45 3.54 0.15 3.6 3.6 3.44 176255 3.61 22200 3.45 528348 1872429 176
2020-06-03 3.38 3.45 0.05 3.43 3.5 3.34 96500 3.5 54600 3.4 313633 1081373 111
2020-06-02 3.31 3.38 0.03 3.34 3.44 3.33 41200 3.46 36435 3.25 227058 768223 93
2020-05-31 3.12 3.24 0.09 3.21 3.3 3.13 38308 3.28 15415 3.2 134908 436913 80
2020-05-17 3.03 3.02 -0.03 3 3.08 3 33659 3.1 13500 2.75 254548 769903 102
2020-05-14 3.11 3.03 -0.1 3.01 3.1 3 20905 3.2 10000 2.98 250209 758094 89
2020-05-13 3.21 3.11 -0.1 3.11 3.18 3.06 58055 3.2 8000 3.02 209271 650520 68
2020-05-12 3.09 3.21 0.1 3.19 3.27 3.17 26505 3.35 50000 2.8 199610 639929 76
2020-05-11 3.16 3.09 -0.01 3.15 3.16 3.02 64374 3.2 63800 3.07 210291 649711 78
2020-05-10 3.22 3.16 -0.11 3.11 3.3 3.1 83834 3.29 89385 3.06 96961 306274 53
2020-05-07 3.4 3.22 -0.25 3.15 3.45 3.14 85980 3.45 65700 3.12 208692 673000 97
2020-05-06 3.4 3.4 -0.04 3.36 3.49 3.35 125856 3.44 49946 3.35 323912 1102097 106
2020-05-05 3.21 3.4 0.13 3.34 3.48 3.31 63400 3.48 23630 3.29 451700 1533852 169
2020-05-04 3.35 3.21 -0.14 3.21 3.38 3.1 39850 3.57 30280 3.15 322607 1034492 122
2020-05-03 3.55 3.35 -0.28 3.27 3.52 3.23 65211 3.57 3200 3.22 381975 1278806 127
2020-04-30 3.57 3.55 -0.04 3.53 3.61 3.5 52610 3.6 51398 3.5 652643 2315085 161
2020-04-29 3.51 3.57 0.01 3.52 3.62 3.5 65959 3.6 51565 3.47 490697 1751823 143
2020-04-28 3.51 3.51 0.03 3.54 3.57 3.47 74641 3.6 50132 3.47 385611 1353851 124
2020-04-27 3.59 3.51 -0.08 3.51 3.6 3.46 102349 3.51 35104 3.48 240238 842483 84
2020-04-26 3.57 3.59 -0.01 3.56 3.64 3.54 42350 3.63 23861 3.53 529433 1901760 193
2020-04-23 3.47 3.57 0.04 3.51 3.65 3.47 100415 3.64 25000 3.47 351746 1255606 133
2020-04-22 3.56 3.47 -0.11 3.45 3.54 3.41 38065 3.59 40500 3.4 303589 1053477 111
2020-04-21 3.59 3.56 -0.08 3.51 3.64 3.5 89574 3.58 40500 3.48 486636 1731491 151
2020-04-16 3.48 3.59 0.06 3.54 3.7 3.42 15280 3.64 43300 3.5 1425430 5123480 325
2020-04-15 3.55 3.48 -0.12 3.43 3.58 3.4 20913 3.53 59065 3.42 397405 1384305 179
2020-04-14 3.56 3.52 -0.06 3.5 3.6 3.47 19064 3.54 21065 3.41 514604 1810947 179
2020-04-13 3.51 3.56 0.01 3.52 3.66 3.47 31100 3.65 28765 3.49 556728 1984291 192
2020-04-12 3.36 3.51 0.14 3.5 3.69 3.22 17000 3.6 18760 3.45 1357585 4759891 454
2020-04-09 3.31 3.36 -0.01 3.3 3.54 3.2 15619 3.35 10450 3.2 750358 2523967 320
2020-04-08 3.06 3.31 0.3 3.36 3.36 3.1 0 0 35501 3.36 1336403 4423589 387
2020-04-07 3 3.06 0.07 3.07 3.1 3 15500 3.11 23810 3 452783 1387388 184
2020-04-06 2.93 3 0.05 2.98 3.05 2.9 11390 3.01 14810 2.9 345943 1037571 111
2020-04-05 2.94 2.93 0 2.94 3.02 2.75 9040 3 3810 2.75 333472 976875 119
2020-04-02 3.01 2.94 -0.11 2.9 3.04 2.9 17000 3.15 2010 2.85 149192 439093 79
2020-04-01 3.11 3.01 -0.2 2.91 3.12 2.91 7000 3.22 2010 2.85 209185 630238 99
2020-03-31 3.15 3.11 -0.03 3.12 3.25 3 11681 3.17 8810 3 415614 1293125 125
2020-03-30 3.04 3.15 0.07 3.11 3.27 3.06 4500 3.27 12560 3.06 550274 1735977 215
2020-03-29 2.82 3.04 0.28 3.1 3.1 2.93 0 0 60110 3.1 522359 1588124 160
2020-03-26 2.6 2.82 0.26 2.86 2.86 2.69 0 0 61650 2.86 651654 1840666 146
2020-03-25 2.5 2.6 0.16 2.66 2.66 2.5 3650 2.67 70010 2.51 263298 685231 89
2020-03-24 2.46 2.5 0.06 2.52 2.59 2.4 6500 2.59 47510 2.35 322169 804534 102
2020-03-23 2.37 2.46 0.08 2.45 2.6 2.39 8275 2.48 49510 2.33 198320 487198 66
2020-03-22 2.3 2.37 0.04 2.34 2.48 2.3 2750 2.49 16630 2.34 180380 428053 63
2020-03-19 2.25 2.3 0.18 2.43 2.43 2.04 0 0 5570 2.2 390790 898610 136
2020-03-18 2.42 2.25 -0.24 2.18 2.5 2.18 34750 2.25 0 0 321246 723216 95
2020-03-17 2.63 2.42 -0.22 2.41 2.55 2.37 6250 2.51 10 2.37 642410 1556295 215
2020-03-16 2.91 2.63 -0.29 2.62 2.85 2.62 7051 2.84 0 0 373985 984047 126
2020-03-15 3.16 2.91 -0.28 2.88 3.1 2.86 7600 3.06 15 2.85 331002 963343 122
2020-03-11 3.19 3.16 0.01 3.2 3.23 3.1 6500 3.21 8625 3.09 179131 565166 76
2020-03-10 3.21 3.19 -0.01 3.2 3.29 3.11 6300 3.41 6480 3.1 221483 706488 104
2020-03-09 3.52 3.21 -0.31 3.21 3.47 3.17 31840 3.44 0 0 285692 915965 150
2020-03-08 3.66 3.52 -0.22 3.44 3.6 3.44 34900 3.6 10150 3.38 209330 737455 85
2020-03-05 3.67 3.66 0.03 3.7 3.75 3.51 8600 3.77 5744 3.66 335131 1227944 127
2020-03-04 3.57 3.67 0.11 3.68 3.69 3.6 4600 3.88 3830 3.52 139686 511996 66
2020-03-03 3.53 3.57 0.07 3.6 3.64 3.45 9900 3.65 14761 3.45 263890 943004 86
2020-03-02 3.36 3.53 0.07 3.43 3.62 3.36 15200 3.6 1200 3.26 470734 1661896 215
2020-03-01 3.62 3.36 -0.19 3.43 3.5 3.27 35600 3.68 0 0 295958 993828 122
2020-02-27 3.7 3.62 -0.1 3.6 3.71 3.55 32650 3.84 15900 3.53 245641 889098 117
2020-02-26 3.62 3.7 0.04 3.66 3.77 3.62 37973 3.73 28828 3.66 389293 1439695 151
2020-02-12 4.08 3.96 -0.14 3.94 4.09 3.91 53058 4.07 30200 3.9 287005 1137757 118
2020-02-11 4.15 4.08 -0.13 4.02 4.15 4.01 68179 4.12 37600 4.01 265262 1081412 156
2020-02-10 4.2 4.15 -0.06 4.14 4.25 4.11 83329 4.28 34107 4.1 340592 1412622 151
2020-02-09 4.28 4.2 -0.12 4.16 4.3 4.16 68986 4.25 37108 4.15 256532 1078513 119
2020-02-06 4.33 4.28 -0.13 4.2 4.33 4.2 80258 4.29 52158 4.18 511111 2186774 168
2020-01-16 4.46 4.45 -0.04 4.42 4.52 4.4 97158 4.52 119654 4.4 1012700 4508264 275
2020-01-15 4.4 4.46 -0.04 4.36 4.68 4.35 50886 4.55 121063 4.31 519626 2315851 205
2020-01-14 4.06 4.4 0.4 4.46 4.46 4.16 0 0 73333 4.31 828156 3646625 264
2020-01-13 3.95 4.06 0.18 4.13 4.19 3.95 16610 4.16 29709 4.06 480255 1952089 175
2019-12-12 4.55 4.62 0.12 4.67 4.72 4.49 22405 4.74 29110 4.62 292469 1350440 150
2019-12-11 4.62 4.55 -0.1 4.52 4.64 4.5 62447 4.65 51620 4.46 151100 687857 67
2019-12-10 4.61 4.62 0.02 4.63 4.67 4.55 79302 4.65 34620 4.62 74533 344014 50
2019-12-09 4.55 4.61 0.05 4.6 4.67 4.53 64308 4.62 39000 4.5 150866 695503 95
2019-12-08 4.5 4.55 0.1 4.6 4.64 4.48 46600 4.63 42000 4.5 198193 901546 76
2019-12-05 4.49 4.5 0.04 4.53 4.63 4.45 37800 4.69 41100 4.41 196683 884744 85
2019-12-04 4.39 4.49 0.09 4.48 4.55 4.45 31800 4.65 50000 4.4 149273 669746 70
2019-12-03 4.62 4.39 -0.19 4.43 4.5 4.33 35100 4.49 22000 4.38 260535 1144445 117
2019-12-02 4.62 4.62 -0.12 4.5 4.82 4.46 41450 4.8 13200 4.4 358133 1654956 163
2019-12-01 4.67 4.62 -0.07 4.6 4.71 4.5 70148 4.7 19000 4.43 156005 720016 76
2019-11-28 4.69 4.67 -0.06 4.63 4.73 4.6 14000 4.89 4695 4.59 105788 493953 75
2019-11-27 4.79 4.69 -0.16 4.63 4.79 4.6 37800 4.78 51600 4.6 113348 531702 74
2019-11-26 4.86 4.79 -0.11 4.75 4.82 4.64 45625 5 23500 4.61 425492 2037466 59
2019-11-25 4.95 4.86 -0.07 4.88 4.93 4.78 53208 5 10200 4.76 134388 652672 77
2019-11-24 5.11 4.95 -0.22 4.89 5.07 4.8 64941 4.89 3500 4.75 277050 1370382 171
2019-11-21 5.23 5.11 -0.09 5.14 5.2 5.05 56174 5.29 19465 5.03 172142 879384 107
2019-11-20 5.27 5.23 -0.12 5.15 5.33 5.14 102774 5.3 37465 5.1 338921 1771214 120
2019-11-19 5.13 5.27 0.13 5.26 5.35 5.17 85985 5.3 74478 5.2 721880 3801834 289
2019-11-18 5.21 5.13 -0.09 5.12 5.25 5 88533 5.25 37180 5.05 451963 2320045 215
2019-11-17 5.71 5.21 -0.57 5.14 5.39 5.14 111460 5.29 0 0 769014 4006266 332
2019-11-14 6.08 5.71 -0.6 5.48 6.18 5.48 135266 5.48 0 0 1232989 7042240 435
2019-11-13 5.77 6.08 0.29 6.06 6.17 5.84 40440 6.18 56500 6.05 824305 5009655 355
2019-11-12 5.94 5.77 -0.12 5.82 5.93 5.7 53042 5.94 46300 5.67 663900 3828755 124
2019-11-11 5.78 5.94 0 5.78 6.09 5.75 36887 5.88 36700 5.67 457421 2715139 178
2019-11-07 5.56 5.78 0.21 5.77 5.88 5.56 66690 5.88 38200 5.67 605496 3497249 227
2019-11-06 5.59 5.56 -0.09 5.5 5.68 5.45 118012 5.59 3220 5.42 106049 589536 79
2019-11-05 5.66 5.59 -0.01 5.65 5.7 5.56 105765 5.76 3720 5.55 44659 249711 38
2019-11-04 5.71 5.66 -0.1 5.61 5.72 5.57 109255 5.76 6120 5.57 166622 942877 76
2019-11-03 5.64 5.71 0.02 5.66 5.75 5.6 103664 5.77 7000 5.53 162299 926516 88
2019-10-31 5.62 5.64 0.05 5.67 5.69 5.6 78588 5.77 1500 5.14 98814 557275 54
2019-10-30 5.67 5.62 -0.02 5.65 5.67 5.57 89893 5.69 1500 5.14 139231 782732 71
2019-10-29 5.61 5.67 -0.03 5.58 5.71 5.58 92544 5.71 4800 5.53 138650 786055 69
2019-10-28 5.66 5.61 -0.12 5.54 5.7 5.52 85019 5.7 5870 5.37 146275 820350 78
2019-10-27 5.61 5.66 0.08 5.69 5.77 5.56 87756 5.69 12251 5.55 166506 943240 77
2019-10-24 5.55 5.61 0.12 5.67 5.7 5.53 93909 5.76 16000 5.55 140282 786982 63
2019-10-23 5.71 5.55 -0.03 5.68 5.68 5.41 128600 5.76 13200 5.54 163357 907177 89
2019-10-22 5.79 5.71 -0.09 5.7 5.83 5.64 103529 5.87 10740 5.65 52325 298613 48
2019-10-21 5.83 5.79 -0.12 5.71 5.95 5.66 98928 5.8 14420 5.63 377075 2184197 157
2019-10-20 5.77 5.83 0.1 5.87 5.91 5.69 79377 5.9 16170 5.8 249802 1456981 129
2019-10-17 5.7 5.77 0.04 5.74 5.89 5.68 58038 5.76 16770 5.55 174595 1007627 105
2019-10-16 5.57 5.7 0.13 5.7 5.79 5.67 57075 5.8 24065 5.55 205352 1171250 96
2019-10-15 5.68 5.57 -0.06 5.62 5.66 5.51 67875 5.69 19275 5.5 75057 418041 53
2019-10-14 5.66 5.68 -0.1 5.56 5.8 5.56 79632 5.73 8095 5.49 252696 1435383 132
2019-10-13 5.71 5.66 -0.11 5.6 5.8 5.56 54934 5.73 10800 5.47 246110 1392665 95
2019-10-10 5.59 5.71 -0.04 5.55 5.83 5.55 46414 5.8 10000 5.52 469575 2681552 154
2019-10-09 5.51 5.59 0.08 5.59 5.72 5.45 182518 5.74 37755 5.44 266390 1489422 164
2019-10-08 5.33 5.51 0.07 5.4 5.65 5.3 19200 5.6 24335 5.35 320576 1764984 167
2019-10-07 5.18 5.33 0.14 5.32 5.44 5.22 25329 5.41 13015 5.21 65568 349524 63
2019-10-03 5.29 5.18 -0.09 5.2 5.29 5.07 19446 5.22 2000 5.01 133380 690860 103
2019-10-02 5.38 5.29 -0.12 5.26 5.53 5.2 38277 5.38 19500 5.09 44912 237552 38
2019-10-01 5.23 5.38 0.16 5.39 5.45 5.22 48720 5.47 12015 5.09 178242 958671 103
2019-09-30 5.28 5.23 -0.06 5.22 5.37 5.12 6500 5.45 12195 5.09 98546 515325 64
2019-09-29 4.97 5.28 0.38 5.35 5.37 5.11 10250 5.44 22860 5.19 177043 934722 86
2019-09-26 4.85 4.97 0.15 5 5.08 4.81 27800 5.11 26750 4.75 257963 1283052 104
2019-09-25 4.71 4.85 0.17 4.88 5 4.53 16180 5.15 34650 4.82 238620 1156546 123
2019-09-24 5.1 4.71 -0.46 4.64 5.14 4.59 17180 5 0 0 263046 1238686 158
2019-09-22 6.09 5.53 -0.6 5.49 5.94 5.49 309824 5.49 0 0 253493 1402068 118
2019-09-18 5.89 6.12 0.31 6.2 6.28 5.78 79790 6.25 26000 5.91 1229428 7524763 407
2019-09-17 5.97 5.89 -0.19 5.78 6.09 5.51 108799 5.97 2000 5.42 212141 1249842 85
2019-09-15 6.15 6.13 -0.15 6 6.18 6 77321 6.2 12412 6.01 206324 1265560 95
2019-09-12 6.1 6.15 0.05 6.15 6.2 6.07 58602 6.2 14825 5.93 283326 1743092 116
2019-09-11 5.95 6.1 0.09 6.04 6.19 5.99 64497 6.12 24025 6.02 454792 2774093 196
2019-09-10 5.87 5.95 -0.03 5.84 6.09 5.83 76197 6.03 6200 5.83 342165 2035454 148
2019-09-09 5.98 5.87 -0.16 5.82 5.95 5.8 103437 6 2200 5.79 89510 525851 49
2019-09-08 5.84 5.98 0.14 5.98 6.09 5.84 91297 6.04 3108 5.89 240171 1435435 127
2019-09-05 5.7 5.72 0.09 5.79 5.79 5.66 70054 5.8 1068 5.61 40849 233694 24
2019-08-25 5.82 5.91 0.08 5.9 6.1 5.74 91817 5.99 9900 5.71 197349 1166047 117
2019-08-22 5.57 5.82 0.26 5.83 5.97 5.7 19720 5.96 23300 5.71 569277 3311677 284
2019-08-21 5.35 5.57 0.25 5.6 5.75 5.31 64526 5.7 25910 5.37 682553 3799768 370
2019-08-20 5.25 5.35 0.14 5.39 5.45 5.26 19145 5.43 23225 5.26 142820 764651 76
2019-08-19 5.34 5.25 -0.12 5.22 5.37 5.2 28775 5.39 13295 5.22 173173 908600 87
2019-08-18 5.21 5.34 0.08 5.29 5.42 5.25 21294 5.3 18309 5.24 178947 954995 104
2019-08-15 5.02 5.21 0.23 5.25 5.33 5 11275 5.42 26275 5.02 1049156 5463446 368
2019-08-15 5.02 5.21 0.23 5.25 5.33 5 11275 5.42 26275 5.02 1049156 5463446 368
2019-08-15 5.02 5.21 0.23 5.25 5.33 5 11275 5.42 26275 5.02 1049156 5463446 368
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-08 4.66 4.8 0.09 4.75 4.88 4.6 13920 4.94 10470 4.7 132273 634987 122
2019-08-07 4.63 4.66 0.04 4.67 4.72 4.6 30552 4.75 21730 4.65 35646 166153 26
2019-08-06 4.77 4.63 -0.17 4.6 4.83 4.53 46402 4.75 9500 4.44 139688 646241 97
2019-08-05 4.82 4.77 -0.12 4.7 4.88 4.66 54460 4.79 9010 4.57 87847 419278 80
2019-08-04 4.67 4.82 0.07 4.74 4.9 4.7 46174 4.79 49685 4.74 201887 972648 123
2019-08-01 4.76 4.67 -0.11 4.65 4.77 4.6 26283 4.91 15385 4.57 111218 519515 59
2019-08-01 4.76 4.67 -0.11 4.65 4.77 4.6 26283 4.91 15385 4.57 111218 519515 59
2019-08-01 4.76 4.67 -0.11 4.65 4.77 4.6 26283 4.91 15385 4.57 111218 519515 59
2019-07-25 4.56 4.47 -0.06 4.5 4.55 4.4 21027 4.6 16405 4.36 58850 263162 29
2019-07-24 4.53 4.56 0.01 4.54 4.6 4.51 19010 4.6 19913 4.46 33362 152240 26
2019-07-22 4.58 4.53 -0.07 4.51 4.6 4.5 30706 4.65 20493 4.46 95034 430801 60
2019-07-21 4.73 4.58 -0.18 4.55 4.7 4.5 21206 4.81 18415 4.46 62991 288636 34
2019-07-18 4.62 4.73 0.05 4.67 4.8 4.66 22906 4.81 27345 4.66 64095 303208 35
2019-07-18 4.62 4.73 0.05 4.67 4.8 4.66 22906 4.81 27345 4.66 64095 303208 35
2019-07-18 4.62 4.73 0.05 4.67 4.8 4.66 22906 4.81 27345 4.66 64095 303208 35
2019-06-27 5 5.03 0.02 5.02 5.09 4.96 30480 5.1 44513 4.85 106901 537856 69
2019-06-27 5 5.03 0.02 5.02 5.09 4.96 30480 5.1 44513 4.85 106901 537856 69
2019-06-24 5 4.94 -0.09 4.91 5 4.9 92135 5.1 61230 4.82 97993 484100 60
2019-06-23 5.04 5 -0.05 4.99 5 4.99 86180 5.12 61920 4.92 41160 205680 24
2019-06-20 5.03 5.04 -0.03 5 5.2 4.91 95680 5.12 61920 4.92 144179 726037 78
2019-06-20 5.03 5.04 -0.03 5 5.2 4.91 95680 5.12 61920 4.92 144179 726037 78
2019-06-20 5.03 5.04 -0.03 5 5.2 4.91 95680 5.12 61920 4.92 144179 726037 78
2019-06-13 4.97 5.03 0.03 5 5.1 4.97 51855 5.1 20595 4.84 112323 565021 61
2019-06-12 5.05 4.97 -0.07 4.98 5.06 4.9 61031 5.05 37855 4.84 177909 884825 87
2019-06-11 5.2 5.05 -0.18 5.02 5.17 5 28081 5.19 23135 4.91 319278 1610960 123
2019-06-10 5.05 5.2 0.16 5.21 5.26 5.11 31526 5.25 11300 5.12 191327 994654 116
2019-06-09 4.87 5.05 0.23 5.1 5.12 4.9 47401 5.11 16810 5 240332 1214732 114
2019-06-03 4.8 4.87 0.11 4.91 4.91 4.8 8525 4.95 7815 4.51 105954 515601 61
2019-06-02 4.75 4.8 0.11 4.86 4.88 4.7 25369 4.88 9165 4.51 68277 327496 41
2019-05-30 4.83 4.75 -0.03 4.8 4.8 4.7 19169 4.92 8665 4.5 203524 966795 77
2019-05-23 4.42 4.51 0.08 4.5 4.57 4.42 25125 4.6 11210 4.36 153769 693647 80
2019-05-22 4.26 4.42 0.2 4.46 4.48 4.34 19305 4.48 17143 4.38 363226 1604380 202
2019-05-21 4.16 4.26 0.1 4.26 4.35 4.16 29749 4.38 10260 4.22 153785 655153 107
2019-05-20 4.28 4.16 -0.14 4.14 4.2 4.13 24190 4.22 5145 4.1 54211 225385 45
2019-05-19 4.32 4.28 -0.18 4.14 4.48 4.14 22655 4.3 6631 4.14 195798 838181 104
2019-05-16 4.49 4.32 -0.14 4.35 4.43 4.26 5400 4.64 58580 4.32 201852 872335 116
2019-05-15 4.59 4.49 -0.16 4.43 4.58 4.4 11900 4.56 9195 4.42 215100 965247 133
2019-05-14 4.67 4.59 -0.17 4.5 4.74 4.42 6909 4.59 16215 4.4 222117 1019641 124
2019-05-13 4.91 4.67 -0.21 4.7 4.82 4.55 18094 4.7 15010 4.5 292220 1363569 188
2019-05-12 4.95 4.91 -0.12 4.83 5.06 4.82 15127 5.04 44310 4.82 190006 933548 117
2019-05-09 4.98 4.95 0.1 5.08 5.12 4.61 1685 5.15 49200 5 372227 1841256 157
2019-05-06 5.77 5.6 -0.23 5.54 5.72 5.48 41248 5.54 4785 5.31 366925 2055902 178
2019-05-05 5.67 5.77 0.09 5.76 5.87 5.68 35473 5.79 3015 5.7 1111288 6415967 492
2019-05-02 5.5 5.67 0.17 5.67 5.79 5.47 46811 5.79 11276 5.5 800821 4543559 297
2019-04-30 5.56 5.5 -0.09 5.47 5.6 5.42 38097 5.47 1476 5.41 69967 384562 54
2019-04-24 5.42 5.56 0.02 5.44 5.67 5.44 38034 5.7 1351 5.21 93433 519177 88
2019-04-23 5.53 5.42 -0.14 5.39 5.55 5.35 47415 5.5 22750 5.31 72907 395206 66
2019-04-22 5.51 5.53 0.02 5.53 5.59 5.5 48415 5.7 8175 5.45 129580 716122 94
2019-04-21 5.67 5.51 -0.22 5.45 5.7 5.44 87466 5.55 4050 5.41 100274 552726 82
2019-04-18 5.71 5.67 -0.07 5.64 5.75 5.56 89766 5.92 20010 5.55 111558 632343 79
2019-04-17 5.81 5.71 -0.07 5.74 5.78 5.66 75168 5.83 7710 5.55 70400 402037 60
2019-04-16 5.97 5.81 -0.19 5.78 6 5.74 88242 5.95 2700 5.61 125787 730855 105
2019-04-15 5.98 5.97 -0.02 5.96 6.1 5.9 110097 6.08 6301 5.87 99969 596485 83
2019-04-14 5.9 5.98 0.09 5.99 6.1 5.81 80507 6.07 16586 5.95 206923 1237394 146
2019-04-11 5.85 5.9 0.01 5.86 5.97 5.85 37382 5.98 6141 5.81 145713 860412 99
2019-04-10 5.79 5.85 0.02 5.81 5.94 5.8 35982 5.98 3501 5.71 97892 572567 103
2019-04-03 6.23 6.2 -0.01 6.22 6.28 6.15 153903 6.27 5501 6.1 119613 742088 100
2019-04-02 6.19 6.23 0.03 6.22 6.3 6.2 144344 6.24 18245 6.22 194207 1209120 114
2019-04-01 6.21 6.19 -0.01 6.2 6.26 6.1 98071 6.35 9495 6.09 208647 1291955 124
2019-03-27 6.09 6.26 0.06 6.15 6.4 6.12 24631 6.32 10450 6.03 604882 3788888 342
2019-03-26 6.26 6.09 -0.16 6.1 6.22 6 27916 6.34 3250 6.01 172012 1047133 141
2019-03-25 6.53 6.26 -0.39 6.14 6.4 6.12 60308 6.3 41300 6.12 152023 951763 113
2019-03-24 6.46 6.53 -0.06 6.4 6.66 6.4 40117 6.55 11200 6.36 119201 778937 90
2019-03-21 6.5 6.46 0.01 6.51 6.57 6.43 22455 6.66 17815 6.42 117150 756958 74
2019-03-20 6.76 6.5 -0.19 6.57 6.74 6.4 42935 6.65 15200 6.36 178181 1157357 115
2019-03-19 7.05 6.76 -0.42 6.63 7.09 6.6 88835 6.8 8100 6.55 269592 1821806 175
2019-03-14 7.24 7.1 -0.18 7.06 7.24 7.01 78292 7.29 7890 6.92 143659 1020028 104
2019-03-11 7.34 7.36 -0.08 7.26 7.45 7.26 127322 7.5 14190 7.26 102983 757623 87
2019-03-10 7.34 7.34 -0.04 7.3 7.5 7.15 120521 7.43 9500 7.2 355911 2613778 237
2019-02-27 7.73 7.63 -0.16 7.57 7.83 7.57 165699 7.8 25038 7.57 425056 3245189 255
2019-02-25 7.88 7.79 -0.13 7.75 8 7.7 109559 8 16711 7.71 347077 2702407 245
2019-02-17 7.78 7.81 0 7.78 7.96 7.72 131880 7.96 48755 7.71 292302 2284272 212
2019-02-14 8.03 7.78 -0.28 7.75 7.91 7.7 118521 7.89 43565 7.58 276508 2152415 192
2019-01-10 6.33 6.39 0.12 6.45 6.54 6.24 10793 6.6 36001 5.81 73488 469925 63
2018-12-30 6.04 6.1 -0.03 6.01 6.21 6 33470 6.2 28365 5.95 64071 390901 51
2018-12-27 6.12 6.04 -0.17 5.95 6.2 5.93 21170 6.25 2815 5.55 287991 1739526 117
2018-12-26 6.13 6.12 -0.12 6.01 6.29 6.01 26270 6.25 33265 6 205230 1255900 105
2018-12-25 6.1 6.13 -0.08 6.02 6.25 6.02 44802 6.3 33265 5.72 83511 511980 52
2018-12-24 6.21 6.1 -0.15 6.06 6.23 6 31472 6.38 32799 5.72 92728 565608 73
2018-11-14 5.2 5.09 -0.2 5 5.19 5 37077 5.2 460 4.82 25200 128273 29
2018-11-13 5.15 5.2 0.05 5.2 5.22 5.1 30400 5.29 12770 4.9 25100 130492 25
2018-11-12 5.26 5.15 -0.11 5.15 5.35 5.1 13820 5.3 11700 4.93 292048 1502744 118
2018-11-11 5.25 5.26 -0.03 5.22 5.37 5.21 1500 5.41 209700 5.14 17290 90997 13
2018-11-08 5.41 5.25 -0.19 5.22 5.41 5.1 215 5.9 19546 5.14 243971 1281362 98
2018-11-01 5.39 5.22 -0.16 5.23 5.6 5.06 103420 5.6 5645 4.93 72210 376993 66
2018-10-31 5.79 5.39 -0.52 5.27 5.9 5.26 90072 5.92 50 5.25 36588 197031 51
2018-10-30 5.57 5.79 0.23 5.8 5.99 5.45 13000 6 54500 5.41 5563 32192 14
2018-10-29 5.76 5.57 -0.29 5.47 5.87 5.47 14423 6 4655 5.41 50291 280211 47
2018-10-28 5.76 5.76 -0.15 5.61 6 5.52 18420 6 12658 5.55 660 3677 5
2018-10-25 5.97 5.76 -0.02 5.95 5.97 5.45 33262 6 3010 5.41 18075 104092 19
2018-10-24 5.97 5.97 0.02 5.99 5.99 5.99 25902 6 3717 5.65 22 132 1
2018-10-23 5.99 5.97 0.01 6 6 5.94 23262 6 72 5.65 15378 91778 11
2018-10-22 5.99 5.99 0.01 6 6 5.97 13018 6 62 5.65 22870 136991 17
2018-10-21 6 5.99 -0.01 5.99 6.3 5.9 16689 6 62 5.65 14760 88418 14
2018-10-18 6.11 6 -0.11 6 6.05 6 23515 6.45 62 5.65 75999 456007 32
2018-10-17 5.96 6.11 0.12 6.08 6.55 5.7 22460 6.25 62 5.65 7361 44959 15
2018-10-16 5.57 5.96 0.53 6.1 6.1 5.75 0 0 3000 5.06 18753 111834 26
2018-10-15 5.49 5.57 0.21 5.7 5.85 5.11 2200 5.75 10820 5.34 39152 218070 87
2018-10-14 5.04 5.49 0.5 5.54 5.54 5.11 0 0 7250 5.06 52480 288321 51
2018-10-11 4.99 5.04 0.21 5.2 5.2 4.75 1552 5.2 5645 4.51 30690 154664 28
2018-10-10 5.17 4.99 0.03 5.2 5.29 4.84 2960 5.64 25 4.75 44466 222083 23
2018-10-09 5.24 5.17 -0.29 4.95 5.3 4.87 1000 5.74 25 4.75 49595 256192 25
2018-10-08 5.76 5.24 -0.57 5.19 5.43 5.19 1708 5.23 0 0 68707 359972 46
2018-10-02 5.97 5.92 0.07 6.04 6.06 5.62 18342 6.1 5935 5.53 41596 246110 41
2018-10-01 5.99 5.97 -0.01 5.98 6 5.84 7433 6.38 895 5.51 15244 91009 20
2018-09-30 6.02 5.99 -0.12 5.9 6.03 5.9 6168 6.25 4395 5.51 11550 69183 12
2018-09-13 6.92 6.71 -0.04 6.88 6.97 6.65 23759 6.95 3294 6.65 30929 207652 27
2018-09-12 6.99 6.92 -0.02 6.97 7 6.75 35106 6.99 12150 6.75 15464 107071 16
2018-09-10 6.99 6.99 0.01 7 7.08 6.8 122310 7 17110 6.81 20346 142295 15
2018-09-09 6.89 6.99 0.11 7 7 6.81 18478 7.05 11010 6.77 46813 327117 21
2018-09-06 6.84 6.89 -0.11 6.73 7.1 6.6 30617 7 6710 6.7 67298 463619 63
2018-09-05 6.99 6.84 -0.06 6.93 6.94 6.8 46763 6.97 5490 6.71 10527 72008 13
2018-09-04 6.96 6.99 0.02 6.98 7.15 6.8 50763 7 3540 6.8 50201 350790 23
2018-09-03 7.03 6.96 -0.03 7 7.07 6.8 40222 7 7540 6.8 39469 274769 27
2018-09-02 7.05 7.03 -0.06 6.99 7.15 6.83 49572 7.06 7990 6.8 46931 329851 32
2018-08-30 7.05 7.05 -0.22 6.83 7 6.55 17024 7 2000 6.7 3580 24459 6
2018-08-29 7.02 7.05 0.03 7.05 7.21 6.93 22159 7.15 2000 6.47 69211 488226 36
2018-08-28 7.08 7.02 -0.18 6.9 7.33 6.9 15694 7.26 2235 6.76 34797 244107 23
2018-08-27 7.08 7.08 -0.26 6.82 7.08 6.76 15710 7 2235 6.79 1144361 8099875 22
2018-08-26 7.04 7.08 -0.03 7.01 7.3 7.01 12110 7.38 37800 7.01 428815 3036022 217
2018-08-19 7.26 7.04 -0.25 7.01 7.29 7 4594 7.5 8800 7 8276 58290 9
2018-08-15 7.27 7.19 -0.17 7.1 7.44 7.1 12713 7.44 20100 7.12 6700 48152 8
2018-08-12 7.45 7.3 -0.15 7.3 7.67 7.25 43314 7.54 27440 7.2 132783 969385 30
2018-08-02 6.98 7.1 0.12 7.1 7.29 7 11804 7.38 30480 6.9 37121 263447 29
2018-08-01 7.16 6.98 -0.16 7 7.45 6.85 20316 7.38 29480 6.86 132228 923092 80
2018-07-31 7.41 7.16 -0.13 7.28 7.44 7 25498 7.49 21920 7.05 34730 248550 33
2018-07-30 7.03 7.41 0.37 7.4 7.66 7.18 40279 7.44 31500 7 128162 949230 89
2018-07-29 6.72 7.03 0.49 7.21 7.34 6.85 8501 7.3 27700 6.9 136707 961474 103
2018-07-24 6.7 6.68 -0.02 6.68 6.91 6.5 19398 6.9 19495 6.68 38495 257000 48
2018-07-15 6.64 6.87 0.26 6.9 7 6.7 19660 7 24015 6.66 63946 439224 53
2018-07-12 6.72 6.64 -0.07 6.65 6.8 6.6 10435 6.94 13255 6.65 14200 94348 12
2018-07-09 6.69 6.79 0.11 6.8 6.87 6.7 9361 6.94 9885 6.54 35350 239986 30
2018-07-08 7.01 6.69 -0.47 6.54 7.2 6.54 16352 7.15 8820 6.53 150300 1005852 59
2018-07-05 6.84 7.01 0.17 7.01 7.14 6.81 16386 7.14 2995 6.71 31797 222888 28
2018-07-03 7.02 6.9 -0.02 7 7.01 6.76 15408 7.3 7495 6.82 18684 128932 17
2018-07-02 6.86 7.02 0.15 7.01 7.39 7 6701 7.37 3995 6.51 69602 488886 27
2018-06-28 6.82 6.86 0.14 6.96 6.98 6.64 8252 7.4 6515 6.82 79800 547635 45
2018-06-27 6.98 6.82 -0.18 6.8 7 6.7 11187 6.94 11575 6.75 24850 169487 19
2018-06-26 7.12 6.98 -0.22 6.9 7.09 6.88 5060 7.75 12295 6.68 13933 97278 23
2018-06-25 7.11 7.12 -0.08 7.03 7.34 7 1810 7.08 22845 7.01 95336 678690 74
2018-06-21 6.53 6.58 0.08 6.61 6.78 6.5 8400 6.9 11710 6.54 68367 450114 45
2018-06-20 6.54 6.53 0.05 6.59 6.59 6.5 7440 6.8 10696 6.58 79471 519305 35
2018-06-19 6.7 6.54 -0.15 6.55 6.92 6.5 12545 6.8 10815 6.44 38128 249528 33
2018-06-14 6.71 6.7 -0.03 6.68 6.84 6.68 3730 6.98 215 6.1 15510 103980 8
2018-06-13 6.74 6.71 -0.09 6.65 6.95 6.65 5405 7 2500 6.54 55806 374545 37
2018-05-31 7.6 7.63 -0.1 7.5 7.85 7.5 14280 7.68 2000 7 23170 176752 16
2018-05-30 7.75 7.6 -0.15 7.6 7.73 7.54 66849 7.87 19404 7.52 526711 4004505 36
2018-05-29 7.68 7.75 0.02 7.7 7.82 7.52 100865 7.7 19404 7.52 162162 1256384 48
2018-05-28 7.75 7.68 0.04 7.79 7.99 7.56 66125 7.99 14634 7.55 48123 369816 67
2018-05-23 8.06 7.99 -0.16 7.9 8.15 7.9 84520 8.22 32371 7.75 46163 368882 31
2018-05-22 8.08 8.06 0.05 8.13 8.23 7.85 75700 8.2 25221 7.75 52568 423566 52
2018-05-21 8.23 8.08 -0.23 8 8.25 8 99500 8.22 27134 7.85 30950 250115 41
2018-05-20 8.01 8.23 0.23 8.24 8.24 8.2 66772 8.24 8134 7.85 4100 33734 5
2018-05-17 8.1 8.01 -0.2 7.9 8.28 7.9 65600 8.26 7129 7.85 32734 262234 34
2018-05-16 8.13 8.1 -0.04 8.09 8.2 8.09 67400 8.34 2769 7.85 62980 510144 29
2018-05-15 8.24 8.13 -0.14 8.1 8.4 8.1 81056 8.35 3069 7.92 38756 315120 31
2018-05-14 8.44 8.24 -0.24 8.2 8.45 8.11 76323 8.48 1129 7.8 70425 580388 45
2018-05-13 8.34 8.44 0.16 8.5 8.5 8.37 42923 8.59 16676 8.35 101614 857572 58
2018-04-30 8.41 8.46 -0.1 8.31 8.6 8.31 41481 8.59 23900 8.17 149525 1264365 60
2018-04-29 8.41 8.41 -0.06 8.35 8.5 8.35 50893 8.4 31440 8.31 102470 861779 32
2018-04-26 8.43 8.41 0.02 8.45 8.68 8.4 54993 8.7 31115 8.23 34500 290062 23
2018-03-18 9 8.95 -0.2 8.8 9.21 8.8 47906 9.06 18055 8.76 110070 985390 66
2018-03-15 8.83 9 0.18 9.01 9.05 8.9 28972 9.12 37650 8.76 144555 1300685 86
2018-03-14 8.84 8.83 -0.13 8.71 9.05 8.66 27202 9 33480 8.66 109068 962985 78
2018-03-13 8.86 8.84 0.02 8.88 8.95 8.7 22967 9.05 12480 8.7 98865 874304 38
2018-03-12 8.83 8.86 0 8.83 9 8.65 27721 9.05 9300 8.61 204889 1815083 89
2018-03-11 9.04 8.83 -0.15 8.89 9 8.73 136603 8.9 6380 8.7 171329 1512963 93
2018-03-08 9.04 9.04 -0.04 9 9.2 8.81 63636 9.16 1000 8.81 111447 1007181 73
2018-03-07 9.23 9.04 -0.29 8.94 9.19 8.93 73339 9 1650 8.81 169309 1529914 88
2018-03-06 9.24 9.23 -0.08 9.16 9.38 9.16 54661 9.5 33709 9.1 58170 536770 49
2018-03-05 9.14 9.24 0.04 9.18 9.5 9.02 37570 9.63 25659 9.1 126511 1168442 93
2018-03-04 9.29 9.14 -0.19 9.1 9.25 9.05 42895 9.49 20750 9 49400 451729 58
2018-03-01 9.12 9.29 0.18 9.3 9.77 9.14 55305 9.5 10750 9 288927 2682858 141
2018-02-28 8.96 9.12 0.54 9.5 9.75 9 15917 9.78 27102 9.06 575079 5242680 235
2018-02-27 8.94 8.96 0.06 9 9.2 8.9 308729 8.99 123194 8.91 104054 932539 54
2018-02-26 8.92 8.94 0.08 9 9 8.9 51886 9.09 49700 8.91 81808 731111 35
2018-02-25 8.99 8.92 -0.08 8.91 9.05 8.9 61766 9 10100 8.91 72861 650005 23
2018-02-22 9.02 8.99 -0.12 8.9 9.22 8.84 60711 9.08 6180 8.84 84132 756283 44
2018-02-21 8.99 9.02 -0.08 8.91 9.29 8.85 44086 9.1 9550 8.84 79879 720879 63
2018-02-20 9.1 8.99 -0.19 8.91 9.09 8.91 36957 9.23 9550 8.84 118818 1068630 30
2018-02-19 9.18 9.1 -0.22 8.96 9.25 8.95 123949 9.09 16359 8.95 1310765 11925119 68
2018-02-18 9.09 9.18 -0.15 8.94 9.3 8.94 117279 9.29 10700 8.93 12180 111832 14
2018-02-15 9.02 9.09 0.09 9.11 9.3 9 113779 9.34 34600 8.9 113727 1033638 54
2018-02-14 8.76 9.02 0.24 9 9.19 8.95 31632 9.14 4200 8.61 50280 453545 27
2018-02-13 8.99 8.76 -0.01 8.98 9.42 8.52 25396 9.23 1900 8.5 45920 402406 49
2018-02-12 9.16 8.99 0.04 9.2 9.49 8.6 76604 9.5 6000 8.79 35587 319943 33
2018-02-11 9.21 9.16 -0.18 9.03 9.62 8.93 58847 9.5 5000 8.78 14118 129332 20
2018-02-08 8.81 9.21 0.68 9.49 9.5 8.85 2250 9.59 23222 8.1 120352 1108394 70
2018-02-07 8.87 8.81 -0.14 8.73 9.15 8.7 19537 9.19 22786 8.62 251800 2219089 66
2018-02-06 8.9 8.87 -0.4 8.5 9 8.35 25514 8.85 21378 8.55 581355 5157912 53
2018-02-05 8.96 8.9 -0.02 8.94 8.98 8.7 21583 8.9 2000 8.34 19141 170270 15
2018-02-04 9.04 8.96 -0.07 8.97 9.24 8.6 15872 9.2 3441 8.75 63047 564688 70
2018-02-01 9.15 9.04 -0.15 9 9.5 8.96 17370 9.68 6217 8.96 116187 1050372 132
2018-01-31 9.1 9.15 -0.1 9 9.6 8.85 26578 9.6 7316 8.8 14795 135407 22
2018-01-30 9.59 9.1 -0.4 9.19 9.75 8.81 71512 9.73 2524 8.8 125337 1140834 114
2018-01-29 10.03 9.59 -0.05 9.98 10.06 9.3 59138 9.96 5000 9.42 13876 133073 25
2018-01-28 9.46 10.03 0.53 9.99 10.2 9.6 43246 9.99 555 9.61 19711 197622 35
2018-01-24 9.66 9.46 -0.19 9.47 9.67 8.99 14936 9.67 555 9.03 304356 2878328 65
2018-01-23 10 9.66 -0.27 9.73 9.9 9.26 91320 9.89 2750 9.35 17608 170079 30
2018-01-22 9.99 10 -0.05 9.94 10.24 9.7 65619 9.95 1725 9.26 9522 95258 16
2018-01-21 9.71 9.99 0.19 9.9 10.59 9.55 43831 10.44 1750 9.35 62465 624078 56
2018-01-18 9.03 9.71 0.71 9.74 9.88 9.36 40150 9.79 2310 9.15 52684 511420 53
2018-01-17 8.74 9.03 0.66 9.4 9.6 8.75 5700 9.39 19505 8.8 140997 1272525 68
2018-01-16 8.75 8.74 -0.05 8.7 8.85 8.5 31697 8.85 19005 8.36 22884 199966 27
2018-01-15 8.77 8.75 -0.06 8.71 8.8 8.5 30497 8.85 15005 8.36 37670 329586 22
2018-01-14 8.5 8.77 0.35 8.85 8.9 8.15 23547 8.85 24645 8.36 25835 226520 19
2018-01-11 8.41 8.5 0.21 8.62 8.62 8 36659 8.7 23355 8.07 33730 286742 33
2018-01-10 8.53 8.41 -0.03 8.5 8.6 8.3 32815 8.5 16305 8.3 7000 58839 6
2018-01-09 8.31 8.53 0.27 8.58 8.63 8.3 33524 8.6 20005 8.09 32599 278193 30
2018-01-08 8.25 8.31 0.05 8.3 8.33 8.3 13573 8.33 21005 8.09 3731 31006 3
2018-01-04 8.53 8.25 -0.28 8.25 8.3 8.25 11498 8.64 13005 8.03 12562 103699 11
2018-01-03 8.58 8.53 -0.36 8.22 8.69 8.2 14198 8.64 20867 8.21 4088 34880 8
2018-01-02 8.19 8.58 0.06 8.25 8.85 8.25 7533 8.72 30765 8.2 7005 60123 9
2017-12-31 8.3 8.19 -0.1 8.2 8.2 8.13 9616 8.49 27923 8.2 5950 48732 4
2017-12-28 8.13 8.3 0.25 8.38 8.48 8.11 87451 8.49 33673 8.13 71492 593741 38
2017-12-27 8.24 8.13 0.09 8.33 8.35 8.07 113817 8.3 41373 8.11 5910 48046 8
2017-12-26 8.37 8.24 -0.23 8.14 8.46 8.13 112445 8.38 20723 8.13 21600 178056 19
2017-12-25 8.16 8.37 0.24 8.4 8.42 8.1 106550 8.38 34825 8.15 17985 150551 17
2017-12-19 8.27 8.27 -0.07 8.2 8.4 8.2 144313 8.35 37134 8.15 44373 367000 25
2017-12-18 8.17 8.27 0.13 8.3 8.49 8.19 128097 8.3 55929 8.14 11552 95501 15
2017-12-17 8.55 8.17 -0.05 8.5 8.77 8.01 129041 8.54 11904 8.01 69051 563944 45
2017-12-14 8.52 8.55 -0.1 8.42 8.79 8.42 128474 8.78 20670 8.24 4750 40615 7
2017-12-13 8.74 8.52 -0.02 8.72 8.8 8.36 164521 8.8 25244 8.36 9870 84135 18
2017-12-12 8.69 8.74 0.1 8.79 8.91 8.41 29239 8.89 24270 8.36 120707 1055097 60
2017-12-11 8.34 8.69 0.51 8.85 8.85 8.35 41787 8.85 28422 8.37 104881 911407 87
2017-12-10 8.29 8.34 0.01 8.3 8.64 8.2 48643 8.61 23947 8.01 30466 254006 30
2017-12-07 8.52 8.29 0.18 8.7 8.7 8 52843 8.75 3000 8 96253 798019 86
2017-12-06 8.42 8.52 -0.06 8.36 8.82 8.3 56024 8.75 20044 8.26 67237 572621 59
2017-12-05 8.18 8.42 0.32 8.5 8.7 8.01 53172 8.55 27044 8.26 152661 1284651 85
2017-12-04 8.23 8.18 -0.05 8.18 8.4 8.02 29571 8.4 23764 8.01 58286 476548 45
2017-12-03 8.5 8.23 -0.25 8.25 8.55 8.1 38788 8.39 22700 8.13 81299 669451 66
2017-11-29 8.51 8.5 -0.01 8.5 9 8.21 11580 8.58 11000 8.01 196701 1672172 128
2017-11-27 7.8 8.2 0.5 8.3 8.58 7.99 10186 8.48 13581 8.03 291803 2393054 293
2017-11-26 7.35 7.8 0.64 7.99 8 7.15 1200 8.05 4941 7.8 376028 2931614 206
2017-11-23 7.12 7.35 0.27 7.39 7.4 7.2 23502 7.49 19800 7.07 66827 491507 47
2017-11-22 7.4 7.12 -0.19 7.21 7.26 7.07 33830 7.39 13135 7.1 172375 1228062 38
2017-11-21 7.4 7.4 -0.15 7.25 7.4 7.25 44195 7.49 6980 7.05 17300 127955 11
2017-11-20 7.17 7.4 0.23 7.4 7.45 7.39 42825 7.5 15600 7.05 194930 1442564 103
2017-11-19 7.42 7.17 -0.22 7.2 7.2 7.13 23889 7.39 27000 7.05 2122 15208 4
2017-11-16 7.23 7.42 0.22 7.45 7.45 7.39 20381 7.52 3300 7.05 62037 460619 36
2017-11-15 7.35 7.23 -0.15 7.2 7.3 7.2 65447 7.44 4100 7.04 25260 182515 7
2017-11-14 7.27 7.35 0.13 7.4 7.45 7.2 72462 7.45 40800 7.04 105435 774473 21
2017-11-13 7.14 7.27 0.26 7.4 7.45 7.11 60662 7.42 12800 7.01 178701 1300030 75
2017-11-12 7.32 7.14 -0.22 7.1 7.45 7.1 42798 7.45 4485 7.12 25160 179533 12
2017-11-09 7.17 7.32 0.13 7.3 7.45 7.11 7000 7.6 38740 7.01 81912 599845 43
2017-11-08 7 7.17 0.25 7.25 7.25 7.1 26610 7.34 186600 7.01 119570 857667 31
2017-11-07 7.07 7 -0.05 7.02 7.06 7 49472 7.25 43600 6.7 143675 1005951 12
2017-11-06 7.09 7.07 0.11 7.2 7.29 7 72698 7.25 63100 6.81 117013 827350 39
2017-11-05 7.24 7.09 -0.14 7.1 7.12 7.04 73298 7.29 5600 7.02 11022 78147 13
2017-11-02 7.08 7.24 0.22 7.3 7.3 7.1 31328 7.45 92460 7.11 103417 748257 56
2017-11-01 7.42 7.08 -0.33 7.09 7.09 7.07 108111 7.42 22810 7.08 2777 19653 3
2017-10-31 7.32 7.42 -0.27 7.05 7.45 7.05 41111 7.5 13810 7.04 54920 407463 35
2017-10-30 7.44 7.32 -0.14 7.3 7.45 7.08 48311 7.4 5810 7.04 5222 38229 12
2017-10-29 7.24 7.44 0.23 7.47 7.47 7.3 60385 7.47 4143 7.24 38033 282980 29
2017-10-26 7.02 7.24 0.32 7.34 7.34 7.02 34528 7.5 29783 7.04 90329 654071 72
2017-10-25 6.96 7.02 0.07 7.03 7.18 7 61100 7.23 107807 7.02 56363 395513 42
2017-10-24 7.17 6.96 -0.16 7.01 7.2 6.75 38100 7.23 73307 7 85425 594832 26
2017-10-23 7.23 7.17 -0.12 7.11 7.25 7.11 25900 7.3 26208 7.02 24290 174161 21
2017-10-22 7.3 7.23 -0.05 7.25 7.3 7.02 10675 7.47 45212 7.02 120938 874741 92
2017-10-19 7.23 7.3 0.07 7.3 7.5 7 2000 7.95 73092 7.02 233742 1706246 115
2017-10-18 6.58 7.23 0.65 7.23 7.23 6.9 0 0 4637 7.23 767095 5542318 208
2017-10-17 6.03 6.58 0.6 6.63 6.63 6.15 0 0 42837 6.43 180721 1188667 90
2017-10-16 6.27 6.03 -0.16 6.11 6.2 6 47596 6.2 13270 5.82 49035 295868 47
2017-10-15 6.23 6.27 -0.01 6.22 6.43 6.16 39755 6.4 44813 6.12 46936 294328 47
2017-10-12 6.05 6.23 0.25 6.3 6.4 6.01 17790 6.39 46655 6.12 117547 731923 94
2017-10-11 6.11 6.05 -0.11 6 6.13 6 13243 6.11 37705 6.02 18445 111667 18
2017-10-10 6.08 6.11 -0.03 6.05 6.17 6.02 11540 6.19 38950 6 19775 120742 16
2017-10-09 6.08 6.08 -0.02 6.06 6.1 6.05 12239 6.19 36050 6 6513 39591 10
2017-10-02 6.12 6.09 -0.07 6.05 6.45 6 24659 6.3 29700 5.9 474397 2888563 67
2017-10-01 6.13 6.12 -0.08 6.05 6.25 6.02 35394 6.29 24959 6.05 39647 242726 16
2017-09-27 5.63 5.7 0.27 5.9 5.9 5.55 32028 5.94 51517 5.59 53622 305883 38
2017-09-26 5.55 5.63 0.07 5.62 5.8 5.56 36048 5.9 60250 5.61 15368 86527 18
2017-09-25 5.8 5.55 -0.28 5.52 5.75 5.51 27823 5.85 19860 5.53 59551 330581 48
2017-09-24 5.97 5.8 -0.31 5.66 6 5.66 9257 5.9 11000 5.51 10500 60929 12
2017-09-20 7.24 7.46 0.16 7.4 7.7 7.2 36470 7.5 3802 7.21 109196 814633 67
2017-09-19 7.24 7.24 -0.04 7.2 7.25 7.11 135530 7.29 8200 7.01 81599 590859 40
2017-09-18 7.18 7.24 -0.03 7.15 7.25 7.15 127131 7.29 9789 7.01 96915 702147 18
2017-09-17 7.23 7.18 0 7.23 7.25 7.1 42906 7.29 11055 7.01 32663 234661 14
2017-09-14 7.04 7.23 0.04 7.08 7.25 7.08 119786 7.29 17290 7.01 26500 191520 6
2017-09-13 7.18 7.04 -0.16 7.02 7.08 7.01 78302 7.28 45790 7 17500 123259 13
2017-09-12 7.11 7.18 0.04 7.15 7.29 7.12 63302 7.28 7555 7 38220 274546 27
2017-09-11 7.27 7.11 0.03 7.3 7.3 7 79707 7.4 12288 7.01 25378 180320 14
2017-09-10 7.34 7.27 0.06 7.4 7.4 6.93 57527 7.4 19520 7.05 36044 261989 13
2017-09-07 7.28 7.34 0.12 7.4 7.4 7.25 13796 7.4 6655 6.82 12824 94157 7
2017-09-06 6.96 7.28 0.39 7.35 7.36 7.22 18696 7.36 5766 6.8 60500 440356 37
2017-09-05 6.96 6.96 -6.96 0 0 0 54755 7.25 1766 6.79 0 0 0
2017-08-30 6.97 6.96 0.03 7 7 6.85 97585 7.25 2766 6.83 4990 34723 10
2017-08-29 6.96 6.97 0.04 7 7 6.8 105305 7.25 10000 6.83 15985 111377 9
2017-08-28 6.85 6.96 -0.06 6.79 7 6.79 78705 6.99 6633 6.79 10000 69620 6
2017-08-27 7.13 6.85 -0.28 6.85 6.85 6.85 75771 7 3533 6.85 1467 10049 2
2017-08-24 7.01 7.13 -0.01 7 7.25 7 108730 7.2 8099 7.1 37159 264992 22
2017-08-22 6.78 7.01 0.22 7 7.01 7 69341 7.25 4856 6.71 20501 143617 11
2017-08-21 7.03 6.78 -0.03 7 7 6.55 73344 7.1 1599 6.53 47473 321711 24
2017-08-20 7 7.03 -0.08 6.92 7.3 6.92 24081 7.1 21099 6.74 10316 72529 11
2017-08-17 6.86 7 0.14 7 7 7 66331 7.3 20632 6.91 20758 145306 11
2017-08-16 7 6.86 -0.05 6.95 7.32 6.8 223916 7.28 16580 7 5742 39377 8
2017-08-13 7.09 7 -0.09 7 7.02 7 27569 7.35 21030 6.87 13705 95938 10
2017-08-10 7.5 7.09 -0.49 7.01 7.55 7.01 95816 7.92 67775 6.92 16191 114782 15
2017-08-09 7.2 7.5 0.3 7.5 7.75 7.31 41216 7.6 45916 7.23 82899 622119 83
2017-08-08 6.84 7.2 0.68 7.52 7.52 6.94 15000 7.52 25127 7.16 133451 960394 86
2017-08-07 6.87 6.84 0.06 6.93 6.93 6.75 68836 6.99 19770 6.76 17000 116210 5
2017-08-06 6.83 6.87 0.11 6.94 6.94 6.85 80083 6.94 28400 6.8 6730 46250 11
2017-08-03 6.72 6.83 0.2 6.92 6.92 6.7 66776 6.98 14900 6.52 21376 145933 22
2017-08-02 6.72 6.72 -0.02 6.7 6.9 6.7 66226 6.98 20500 6.69 2749 18467 9
2017-07-27 7 6.7 -0.4 6.6 6.9 6.6 116179 6.97 23477 6.6 45987 308136 53
2017-07-26 6.99 7 -0.08 6.91 7.1 6.91 64951 7.23 81400 6.9 219337 1535528 54
2017-07-25 6.78 6.99 0.22 7 7 6.73 35331 7 42410 6.8 381455 2665238 62
2017-07-24 6.83 6.78 -0.03 6.8 6.81 6.7 41415 7 39410 6.8 109900 745640 28
2017-07-17 7.65 7.5 -0.25 7.4 7.65 7.1 124009 7.4 5775 6.96 123056 922361 53
2017-07-16 7.64 7.65 -0.21 7.43 7.65 7.41 33688 7.58 8975 7.17 350150 2677998 32
2017-07-12 7.53 7.72 0.12 7.65 7.99 7.02 63078 7.95 7080 7.6 131697 1016289 73
2017-07-11 7.32 7.53 0.37 7.69 7.8 7.32 29149 7.75 7000 7.2 192480 1449906 89
2017-07-10 7.53 7.32 -0.33 7.2 7.5 7.1 65440 7.6 2000 6.8 45233 331078 34
2017-07-09 7.24 7.53 0.51 7.75 7.8 7.15 34462 7.79 3000 6.8 185182 1394209 108
2017-07-02 5.98 6.02 0.02 6 6.09 6 32126 6.15 39818 5.91 52940 318505 19
2017-06-28 6.06 6.06 -0.2 5.86 6.07 5.86 115721 6.05 102932 6 243 1433 2
2017-06-22 6.02 6.06 0.01 6.03 6.1 6 44173 6.15 59182 5.81 300951 1823103 25
2017-06-21 5.99 6.02 0.01 6 6.1 5.81 36372 6.1 96539 5.8 79850 480650 22
2017-06-20 5.81 5.99 0.19 6 6 5.75 76102 6.1 97539 5.9 83850 502297 31
2017-06-19 5.97 5.81 -0.17 5.8 5.84 5.8 81032 5.92 96839 5.75 7192 41764 22
2017-06-18 5.85 5.97 0.14 5.99 5.99 5.89 61857 6 98354 5.8 12500 74656 7
2017-06-15 5.79 5.85 0.03 5.82 5.9 5.78 66557 5.92 97523 5.8 5840 34148 11
2017-06-14 5.92 5.79 0 5.92 6 5.75 52570 5.92 98233 5.8 27935 161746 18
2017-06-13 5.87 5.92 0.12 5.99 5.99 5.8 50190 6 125980 5.85 24881 147248 25
2017-06-12 5.94 5.87 0.05 5.99 5.99 5.81 45310 5.99 125645 5.75 4739 27815 7
2017-06-11 5.99 5.94 0.01 6 6 5.82 49749 6.1 83895 5.76 17461 103748 9
2017-06-08 5.98 5.99 -0.03 5.95 6.12 5.84 98349 6.1 187086 5.82 17660 105727 16
2017-06-07 5.88 5.98 0.22 6.1 6.1 5.86 92650 6.1 192786 5.83 40109 239848 24
2017-06-06 5.99 5.88 -0.06 5.93 6 5.8 59422 6.06 189416 5.8 25347 149020 27
2017-06-04 5.78 6.02 0.28 6.06 6.31 5.8 15300 6.24 98816 6 97256 585192 86
2017-06-01 5.57 5.78 0.22 5.79 5.83 5.68 43556 5.93 95713 5.61 38348 221555 18
2017-05-31 5.61 5.57 -0.01 5.6 5.69 5.53 49959 5.69 77646 5.6 36147 201493 11
2017-05-30 5.53 5.61 0.07 5.6 5.65 5.6 79766 5.78 106876 5.55 6710 37636 5
2017-05-28 5.66 5.54 -0.11 5.55 5.56 5.51 87602 5.78 71985 5.51 8562 47437 6
2017-05-25 5.67 5.66 -0.12 5.55 5.7 5.55 107124 5.6 54985 5.54 7842 44365 11
2017-05-24 5.7 5.67 -0.02 5.68 5.68 5.65 100953 5.76 79423 5.68 7715 43751 6
2017-05-22 5.55 5.51 0.05 5.6 5.6 5.5 42678 5.78 69960 5.5 194376 1071452 62
2017-05-21 5.53 5.55 0.03 5.56 5.56 5.54 40623 5.67 135874 5.54 3100 17200 4
2017-05-18 5.6 5.53 -0.07 5.53 5.71 5.5 59361 5.79 91874 5.52 23706 131129 21
2017-05-17 5.61 5.6 -0.01 5.6 5.6 5.5 26100 5.79 30412 5.5 38175 213670 12
2017-05-16 5.4 5.61 0.05 5.45 5.7 5.45 41892 5.87 60980 5.41 19060 106907 20
2017-05-15 5.88 5.4 -0.45 5.43 5.8 5.3 82135 5.8 31612 5.35 154543 834261 52
2017-05-14 5.73 5.88 0.1 5.83 5.94 5.8 73711 5.93 27298 5.8 13627 80129 18
2017-05-11 5.72 5.73 0.08 5.8 5.8 5.65 59028 5.92 27925 5.8 11630 66627 13
2017-05-10 5.87 5.72 -0.19 5.68 5.8 5.68 84400 5.95 9125 5.61 24530 140369 25
2017-05-04 5.8 6.07 0.22 6.02 6.3 6 32674 6.1 14150 6.02 65035 394931 39
2017-05-03 5.51 5.8 0.49 6 6 5.5 5500 6.05 30950 5.6 114652 664981 68
2017-05-02 5.39 5.51 0.11 5.5 5.59 5.41 11448 5.86 20480 5.41 58547 322436 34
2017-04-30 5.58 5.39 -0.08 5.5 5.5 5.3 15059 5.89 7510 5.36 90994 490891 46
2017-04-27 5.68 5.58 -0.15 5.53 5.64 5.52 14776 5.9 11745 5.5 26657 148768 29
2017-04-26 5.81 5.68 -0.18 5.63 5.9 5.6 16776 5.9 12648 5.5 26000 147788 31
2017-04-24 5.82 5.81 -0.05 5.77 5.93 5.61 10440 6.07 19500 5.35 11738 68166 16
2017-04-23 5.82 5.82 -5.82 0 0 0 5600 6.1 1000 5.97 0 0 0
2017-04-20 5.9 5.82 0.07 5.97 6.1 5.53 9635 6.1 10740 5.56 49792 290013 46
2017-04-19 6.32 5.9 -0.47 5.85 6.23 5.71 89125 6.28 11777 5.85 79570 469761 61
2017-04-18 6.3 6.32 0 6.3 6.6 6.15 99714 6.5 2345 6 79737 503667 58
2017-04-13 6.5 6.3 -0.17 6.33 6.49 6 34730 6.63 150 6 33794 212972 51
2017-04-12 6.86 6.5 -0.45 6.41 6.81 6.37 53534 6.75 1000 6.31 76655 498297 76
2017-04-11 6.59 6.86 -0.04 6.55 7.19 6.51 31003 6.83 0 0 190334 1306539 160
2017-04-10 6 6.59 0.6 6.6 6.6 6.31 0 0 6057 6.6 136609 899858 95
2017-04-09 5.54 6 0.55 6.09 6.09 5.48 0 0 22356 6.09 207904 1247070 141
2017-04-06 5.51 5.54 0.08 5.59 5.59 5.5 24905 5.72 17175 5.27 22706 125891 23
2017-04-05 5.57 5.51 0.15 5.72 5.85 5.44 33545 5.72 12375 5.35 564974 3113803 46
2017-04-04 5.66 5.57 -0.13 5.53 5.73 5.52 32720 5.7 8095 5.52 14372 80073 23
2017-04-03 5.74 5.66 -0.1 5.64 5.74 5.62 30620 5.89 2595 5.44 11923 67465 18
2017-04-02 5.79 5.74 0.06 5.85 5.85 5.65 29092 5.84 4164 5.65 97319 558226 29
2017-03-30 5.79 5.79 -0.17 5.62 5.8 5.55 26295 5.91 3445 5.5 2982233 17264058 24
2017-03-29 5.81 5.79 0.04 5.85 5.85 5.75 49145 5.84 5373 5.55 38728 224063 30
2017-03-28 5.67 5.81 0.13 5.8 5.86 5.66 25295 5.88 12829 5.55 33669 195502 25
2017-03-27 5.78 5.67 0.09 5.87 5.87 5.55 21470 5.88 11684 5.55 48826 276899 57
2017-03-26 6.1 5.78 -0.4 5.7 6.02 5.65 37940 5.87 8785 5.65 68127 394107 60
2017-03-23 6.37 6.1 -0.54 5.83 6.75 5.8 7021 6.6 0 0 100615 613965 93
2017-03-22 5.81 6.37 0.58 6.39 6.39 5.36 0 0 0 0 1524217 9707166 101
2017-03-21 5.41 5.81 0.54 5.95 5.95 5.55 0 0 3830 5.24 186873 1086570 120
2017-03-20 5.05 5.41 0.5 5.55 5.55 5.06 0 0 4225 5.55 227996 1232918 110
2017-03-19 5.06 5.05 0 5.06 5.37 5 33203 5.34 0 0 1094086 5522281 84
2017-03-16 4.6 5.06 0.46 5.06 5.06 5 0 0 1425 4.3 578784 2928555 140
2017-03-12 4.37 4.38 0.12 4.49 4.49 4.3 14606 4.57 14793 4.33 81900 359116 25
2017-03-02 4.04 4.03 -0.04 4 4.25 3.97 9975 4.15 417 3.93 113465 457651 82
2017-03-01 4.23 4.04 -0.23 4 4.3 4 5686 4.3 0 0 47210 190944 48
2017-02-20 4.51 4.52 -0.03 4.48 4.57 4.43 8296 4.62 3762 4.47 17767 80386 22
2017-02-19 4.5 4.51 -0.01 4.49 4.63 4.49 5304 4.68 2785 4.34 31395 141504 19
2017-02-16 4.32 4.5 0.21 4.53 4.7 4.4 2024 4.7 775 4.33 13141984 59141176 32
2017-02-15 4.36 4.32 -0.05 4.31 4.36 4.31 13555 4.4 2800 4.25 5356 23150 7
2017-02-14 4.39 4.36 -0.11 4.28 4.47 4.28 14480 4.46 100 4.01 7327 31936 14
2017-02-13 4.44 4.39 -0.04 4.4 4.4 4.35 13417 4.53 2795 4.31 8320 36543 10
2017-02-12 4.42 4.44 -0.04 4.38 4.48 4.38 10553 4.48 2828 4.4 2895 12843 3
2017-02-09 4.48 4.42 -0.02 4.46 4.47 4.4 17898 4.48 495 4.36 8601 38014 11
2017-02-08 4.53 4.48 -0.08 4.45 4.53 4.45 13709 4.54 2895 4.47 19542 87527 10
2017-02-07 4.37 4.53 0.09 4.46 4.6 4.46 10274 4.54 2405 4.42 15018 68066 9
2017-02-06 4.35 4.37 0.06 4.41 4.44 4.34 6470 4.59 14005 4.4 40067 175238 38
2017-02-05 4.3 4.35 0.04 4.34 4.44 4.33 5637 4.59 1510 4.31 32571 141561 13
2017-02-02 4.3 4.3 0.19 4.49 4.54 4.35 7545 4.55 510 4.1 1501 6568 4
2017-02-01 4.29 4.3 0.01 4.3 4.33 4.25 7895 4.54 2666 4.26 5961 25651 8
2017-01-31 4.5 4.29 -0.25 4.25 4.3 4.25 20760 4.49 2800 4.17 14500 62261 18
2017-01-30 4.5 4.5 -0.2 4.3 4.5 4.3 53356 4.55 1340 4.26 2150 9403 4
2017-01-29 4.52 4.5 -0.02 4.5 4.55 4.48 53356 4.55 3531 4.47 22102 99431 25
2017-01-26 4.5 4.52 0.1 4.6 4.6 4.5 22785 4.6 6325 4.48 10256 46407 15
2017-01-24 4.43 4.5 0.13 4.56 4.6 4.4 13305 4.6 5120 4.4 2520 11350 6
2017-01-23 4.4 4.43 0.03 4.43 4.48 4.42 13165 4.6 5266 4.36 5276 23373 9
2017-01-22 4.43 4.4 -0.06 4.37 4.42 4.35 7690 4.57 5400 4.25 23163 101905 20
2017-01-19 4.55 4.43 -0.13 4.42 4.51 4.41 9545 4.6 7325 4.41 15740 69740 15
2017-01-17 4.59 4.59 -0.02 4.57 4.61 4.57 16778 4.62 30866 4.53 3961 18174 6
2017-01-16 4.56 4.59 0.04 4.6 4.62 4.54 12313 4.71 52746 4.53 24419 112157 18
2017-01-15 4.64 4.56 -0.1 4.54 4.61 4.51 15953 4.77 46738 4.53 13599 62013 12
2017-01-12 4.51 4.64 0.27 4.78 4.85 4.5 5100 4.79 36330 4.5 35511 164667 28
2017-01-11 4.45 4.51 0.1 4.55 4.55 4.43 14780 4.56 16140 4.43 22708 102522 13
2017-01-10 4.42 4.45 0.01 4.43 4.5 4.4 24820 4.5 21840 4.41 5403 24066 9
2017-01-09 4.54 4.42 -0.04 4.5 4.5 4.4 31122 4.5 10390 4.37 8550 37816 5
2017-01-08 4.48 4.54 0.07 4.55 4.55 4.48 32122 4.56 10675 4.42 17300 78456 9
2017-01-05 4.52 4.48 -0.07 4.45 4.53 4.42 43826 4.45 3713 4.42 34752 155764 27
2016-12-26 4.59 4.56 0.01 4.6 4.6 4.52 16189 4.7 16080 4.52 7560 34507 8
2016-12-25 4.61 4.59 -0.06 4.55 4.6 4.53 21387 4.7 23725 4.53 7205 33038 7
2016-12-22 4.6 4.61 0 4.6 4.7 4.53 20237 4.7 15725 4.52 25890 119388 26
2016-12-21 4.61 4.6 -0.01 4.6 4.64 4.6 21203 4.73 8473 4.58 17922 82488 22
2016-12-20 4.69 4.61 -0.09 4.6 4.7 4.55 23287 4.79 7348 4.57 33025 152341 29
2016-12-19 4.71 4.69 -0.01 4.7 4.7 4.6 33072 4.96 1265 4.55 31616 148167 31
2016-12-18 4.75 4.71 -0.05 4.7 4.73 4.7 31972 4.96 6634 4.7 4444 20922 4
2016-12-15 4.76 4.75 -0.04 4.72 4.75 4.72 32707 4.96 6585 4.7 2790 13246 8
2016-12-14 4.77 4.76 -0.02 4.75 4.79 4.75 23987 4.96 18585 4.7 7527 35848 10