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 %

AJWA for Food Industries company Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 18.02 18.13 0.11 18.13 18.47 17.95 162314 18.19 71126 18.13 122749 2234247 121
2022-01-09 18.3 18.02 -0.28 18.02 18.44 17.9 109571 18.1 44052 18.02 66574 1204339 116
2022-01-05 18.44 18.3 -0.14 18.3 18.8 18.19 249585 18.38 68398 18.3 115404 2124398 169
2022-01-04 17.71 18.44 0.73 18.44 18.5 17.64 146806 18.49 203390 18.5 357388 6494704 412
2022-01-03 17.51 17.71 0.2 17.71 17.99 17.4 121943 17.7 82655 17.7 247861 4387257 346
2022-01-02 17.32 17.51 0.3 17.62 17.69 17.32 130953 17.62 90184 17.62 97554 1708656 125
2021-12-30 17.15 17.32 0.17 17.32 17.48 16.96 148643 17.32 112040 17.26 149188 2574557 220
2021-12-29 16.87 17.15 0.28 17.15 17.65 16.9 150063 17.17 117109 17.15 396504 6886167 437
2021-12-28 16.82 16.87 0.05 16.87 17 16.6 133446 16.87 104795 16.81 59720 1005472 98
2021-12-27 16.83 16.82 -0.01 16.82 17.2 16.76 148918 16.91 76809 16.82 102775 1743266 166
2021-12-26 17.08 16.83 -0.33 16.75 17.3 16.75 128204 16.9 98099 16.83 104884 1790250 153
2021-12-23 16.8 17.08 0.28 17.08 17.2 16.42 120146 17.08 143312 17.03 132131 2249769 178
2021-12-22 16.55 16.8 0.25 16.8 17.1 16.6 128407 16.96 153490 16.8 149111 2513752 210
2021-12-21 16.06 16.55 0.49 16.55 16.8 16.01 116057 16.6 131704 16.55 144296 2374834 206
2021-12-20 16.19 16.06 -0.13 16.06 16.12 15.9 94782 16.06 78391 16 38013 608268 80
2021-12-19 16.18 16.19 0.01 16.19 16.59 16 93324 16.19 66696 16.1 191145 3103307 190
2021-12-16 16.08 16.18 0.1 16.18 16.59 15.91 89231 16.29 58303 16.18 135772 2207734 157
2021-12-15 16.47 16.08 -0.39 16.08 16.75 15.92 138945 16.08 54691 15.93 131378 2134390 165
2021-12-14 16.61 16.47 -0.14 16.47 16.99 16.3 128339 16.47 86595 16.38 51861 856974 125
2021-12-13 17.1 16.61 -0.66 16.44 17.35 16.35 127673 16.61 69230 16.46 125113 2114985 179
2021-12-12 17 17.1 0.1 17.1 17.4 17.01 133384 17.29 55842 17.11 100182 1719999 107
2021-12-09 17.05 17 -0.05 17 17.45 16.89 116831 17.05 63066 17 115239 1960931 142
2021-12-08 17.01 17.05 0.09 17.1 17.6 16.72 115195 17.1 93541 17.15 186517 3184815 226
2021-12-07 18.08 17.01 -1.07 17.01 18.25 16.62 133290 17 94498 16.75 209360 3654065 309
2021-12-06 17.17 18.08 0.91 18.08 19.1 17.43 124344 18.25 159805 18.16 652808 11881787 835
2021-12-05 16.31 17.17 0.9 17.21 17.48 16.2 177977 17.3 226985 17.36 276719 4702627 424
2021-12-02 16.79 16.31 -0.48 16.31 17 15.82 158522 16.48 121544 16.35 247242 4083038 287
2021-12-01 16.73 16.79 0.15 16.88 17.23 16.55 172911 16.88 110073 16.8 219013 3721094 289
2021-11-30 16.73 16.73 0 16.73 17 16.4 189449 16.73 119074 16.65 235458 3940571 280
2021-11-29 15.77 16.73 1.13 16.9 17.08 15.6 139521 16.88 159026 16.73 594991 9863211 687
2021-11-28 15.4 15.77 0.37 15.77 15.94 14.5 101335 15.88 165141 15.77 339000 5215504 439
2021-11-25 14.66 15.4 0.74 15.4 15.7 14.66 76645 15.68 110527 15.8 202783 3065083 285
2021-11-24 14.96 14.66 -0.3 14.66 15.1 14.47 127460 14.75 77187 14.66 169346 2489390 288
2021-11-23 14.19 14.96 0.77 14.96 15.45 13.95 85569 15.1 108098 14.85 399692 5834154 554
2021-11-22 13.45 14.19 0.74 14.19 14.45 13.06 60884 14.19 78860 14.15 176708 2467004 264
2021-11-21 14.02 13.45 -0.57 13.45 14.18 13.13 59656 13.74 57644 13.55 108724 1475050 183
2021-11-18 13.97 14.02 0.05 14.02 14.68 13.92 77644 14.18 74517 14.19 148353 2118854 228
2021-11-17 14.09 13.97 -0.09 14 14.89 13.5 110081 14 101451 14.1 120278 1703959 236
2021-11-16 15.23 14.09 -1.14 14.09 15.29 14.01 108762 14.3 51431 14.14 115857 1678108 235
2021-11-15 16.07 15.23 -0.84 15.23 16.25 15.03 101922 15.45 82719 15.38 144993 2240530 267
2021-11-14 16.17 16.07 -0.1 16.07 16.44 15.86 96675 16.07 50048 16.03 152499 2456740 276
2021-11-11 15.46 16.17 0.71 16.17 16.6 15.81 125022 16.27 74486 16.2 160766 2593421 272
2021-11-10 16.43 15.46 -0.97 15.46 16.31 14.99 151361 15.69 98063 15.46 210915 3296894 328
2021-11-09 16.02 16.43 0.41 16.43 17.1 15.91 135032 16.52 94257 16.43 306798 5063643 516
2021-11-08 15.52 16.02 0.5 16.02 16.3 15.3 83745 16.09 81668 16.02 173466 2738883 284
2021-11-07 15.18 15.52 0.34 15.52 15.85 14.9 86630 15.58 100225 15.52 192932 2949686 340
2021-11-04 16.16 15.18 -0.98 15.18 16.4 14.8 98392 15.34 145372 15.22 620128 9623379 654
2021-11-03 18.41 16.16 -2.25 16.16 18.44 15.8 78062 16.16 45708 16 257790 4308938 375
2021-11-02 18.97 18.41 -0.56 18.41 19 18.19 71159 18.41 58218 18.24 56377 1046308 130
2021-11-01 19.18 18.97 -0.46 18.72 20.32 18.72 89155 18.98 61065 18.76 173788 3386319 278
2021-10-31 18.12 19.18 1.1 19.22 19.42 17.52 49139 19.18 135254 19.18 93942 1760886 198
2021-10-28 16.84 18.12 1.32 18.16 18.95 16.72 91041 18.12 126830 20.2 247232 4402451 435
2021-10-27 16.55 16.84 0.29 16.84 16.99 15 73304 16.9 145979 19.86 201722 3267820 276
2021-10-26 18.09 16.55 -1.29 16.8 18.85 16 91318 16.8 165179 17 197217 3376162 284
2021-10-25 19.44 18.09 -1.35 18.09 19.45 17.02 91170 18.09 90019 18 105504 1892179 230
2021-10-24 18.98 19.44 0.46 19.44 20.9 19.31 67487 19.6 40460 20 107872 2135181 191
2021-10-20 20.69 18.98 -1.31 19.38 20.69 16.56 7700 19.4 299 19 217439 4029668 400
2021-10-19 23.72 20.69 -3.03 20.69 23.85 20.05 144928 20.99 49886 20.69 197989 4346218 278
2021-10-18 23.84 23.72 -0.12 23.72 24.37 23.62 161158 24 37758 23.72 30559 729679 78
2021-10-17 24.15 23.84 -0.31 23.84 24.75 23.66 144097 24.09 38733 23.84 91396 2201241 142
2021-10-14 24.1 24.15 0.05 24.15 24.73 23.12 198952 24 54187 24.13 121447 2933895 174
2021-10-13 24.7 24.1 -0.6 24.1 25.16 24.01 217341 24.15 26596 24.25 86012 2100571 132
2021-10-12 24.67 24.7 0.03 24.7 25.5 24.04 79766 25.19 15901 24.5 208255 5200301 247
2021-10-11 24.91 24.67 -0.24 24.67 25.2 24.26 182424 24.9 53237 24.67 160216 3941766 251
2021-10-10 24.73 24.91 0.18 24.91 25.98 24.7 231565 24.91 61383 24.84 185420 4683932 286
2021-10-06 23.34 24.73 1.39 24.73 25.39 23 190692 25.15 159607 25.15 336034 8266839 523
2021-10-05 23.54 23.34 -0.2 23.34 23.89 23.06 146339 23.5 53995 23.34 75792 1776217 150
2021-10-04 24.06 23.54 -0.52 23.54 24.75 23.2 158263 23.54 49467 23.43 108058 2603411 182
2021-10-03 24.83 24.06 -0.77 24.06 25.67 23.8 196771 23.8 49436 23.82 70177 1717216 172
2021-09-30 24.57 24.83 0.26 24.83 25.04 24.5 269954 24.9 68584 24.83 93960 2334616 159
2021-09-29 24.61 24.57 -0.04 24.57 26 24.5 227272 24.9 70593 24.57 137667 3448686 277
2021-09-28 25.05 24.61 -0.44 24.61 25.4 24.3 192246 24.86 63539 24.61 119656 2972753 242
2021-09-27 24.44 25.05 0.61 25.05 26.6 24 207140 25 94347 25.04 423496 10712324 731
2021-09-26 24.9 24.44 -0.46 24.44 25.54 24.02 180119 24.5 96612 24.44 150282 3740664 333
2021-09-23 22.71 24.9 2.19 24.9 26 22.71 149638 24.9 168707 24.79 374317 9238146 665
2021-09-22 21.36 22.71 1.53 22.89 23 22.06 117404 22.89 71156 22.91 121227 2738638 251
2021-09-21 22.71 21.36 -1.35 21.36 23.25 20.5 113394 21.5 79399 21.6 169887 3689623 375
2021-09-20 23.49 22.71 -0.99 22.5 24 22 101375 22.5 72281 22.52 218935 5018002 478
2021-09-19 25.95 23.49 -2.46 23.49 26.1 23 146873 23.6 52917 23.49 234859 5825129 487
2021-09-16 27.17 25.95 -1.22 25.95 27.92 25.61 178493 26.37 183944 26.21 256927 6770739 478
2021-09-15 27.42 27.17 -0.25 27.17 28 26.7 162475 27.44 103980 27.19 141262 3852096 267
2021-09-14 28.81 27.42 -1.39 27.42 29.5 26.56 260869 27.42 74659 27.01 168502 4754955 292
2021-09-13 29.16 28.81 -0.18 28.98 31.49 28.34 360870 29.23 92061 30 335619 10152581 615
2021-09-12 25.37 29.16 3.79 29.16 29.99 25 136709 29.65 244449 29.16 410021 11518952 841
2021-09-09 27.01 25.37 -1.64 25.37 27.68 25 176716 25.6 65890 25.37 168200 4383319 300
2021-09-08 25.34 27.01 1.67 27.01 28.5 25.5 142013 27.01 58799 27 349193 9446427 700
2021-09-07 25 25.34 0.34 25.34 26.33 24.2 107590 25.45 93959 25.34 128192 3234836 310
2021-09-06 27.63 25 -2.63 25 27 24.01 174078 25 142317 24.87 203129 5243692 465
2021-09-05 29.73 27.63 -2.53 27.2 30 27.11 192540 26.8 35834 27.5 220418 6261453 384
2021-09-02 30.42 29.73 -0.86 29.56 31 29.2 167178 29.93 80377 29.7 204001 6065179 406
2021-09-01 28.7 30.42 1.93 30.63 31.28 28.68 112646 29.1 105707 30.3 193317 5880961 405
2021-08-31 29.32 28.7 -0.67 28.65 29.12 28.12 128858 28.65 75188 28.5 105919 3040126 227
2021-08-30 28.82 29.32 0.04 28.86 30.4 28.5 43352 28.98 62076 28.7 249227 7307370 398
2021-08-29 29.54 28.82 -0.73 28.81 29.42 28 128192 28.98 161801 28.81 198347 5717125 375
2021-08-26 31.03 29.54 -2.03 29 30.98 28.54 199047 29.2 141642 29 330315 9756486 584
2021-08-25 32.9 31.03 -2.68 30.22 32.55 29.92 227954 30.22 82377 30.11 353824 10981578 649
2021-08-24 34.41 32.9 -2.56 31.85 34.6 31.51 278978 31.85 85643 31.78 423096 13918932 720
2021-08-23 33.44 34.41 0.56 34 34.99 33.5 200899 34.22 117147 34 577031 19853975 931
2021-08-22 32.02 33.45 1.34 33.36 34.3 32.66 159219 33 125883 33.37 574844 19225834 980
2021-08-19 32.72 32.02 -0.82 31.9 32.88 31.29 169206 31.9 117867 31.77 456252 14606944 776
2021-08-18 31.23 32.72 0.27 31.5 34.35 31.2 217187 31.79 125331 31.5 723238 23666069 1029
2021-08-17 28.93 31.23 2.89 31.82 31.82 28.99 0 0 201155 31.82 877096 27392967 1200
2021-08-16 28.85 28.93 0 28.85 29.46 28.41 178067 28.85 146791 28.8 307684 8903327 536
2021-08-15 29.07 28.86 -0.57 28.5 29.75 27.6 196538 28.5 218451 28.36 549722 15863105 972
2021-08-11 30.59 29.07 -2.66 27.93 33.2 27.54 338735 27.93 60337 27.9 1726540 50196332 1912
2021-08-10 31.6 30.59 -1.4 30.2 31.59 30.16 163257 30.59 39325 30.2 166827 5103615 411
2021-08-09 33.44 31.6 -2.45 30.99 33 30.56 222142 31.23 48198 31 330506 10443150 612
2021-08-08 32.7 33.44 -0.58 32.12 34.97 31.81 239362 32.44 104858 32.15 492179 16456750 785
2021-08-05 34.16 32.7 -1.17 32.99 34.48 31.66 191867 33 103679 31.81 344202 11253777 585
2021-08-04 33.95 34.16 -1.48 32.47 36.1 30.81 268826 32.19 93620 31.52 1439351 49175317 1071
2021-08-03 37.69 33.95 -3.76 33.93 34.75 33.93 312563 33.93 0 0 328948 11169310 404
2021-08-02 38.61 37.69 -3.86 34.75 41 34.75 504750 34.75 3900 36.3 1415507 53346747 1191
2021-08-01 36.31 38.61 1.5 37.81 39.94 36.63 133364 38 328486 37.82 922321 35610210 850
2021-07-29 33.61 36.31 3.36 36.97 36.97 34.42 0 0 366219 36.97 907832 32963686 836
2021-07-28 30.71 33.61 3.07 33.78 33.78 31.4 0 0 667984 33.78 972556 32688433 531
2021-07-27 27.92 30.71 2.79 30.71 30.71 30.71 0 0 555176 30.71 58170 1786402 56
2021-07-26 26.75 27.9 2.67 29.42 29.42 25 0 0 755028 29.42 734192 20482461 477
2021-07-25 26 26.75 0.7 26.7 27.87 25.9 100504 26.7 196808 26.15 1052453 28157686 875
2021-07-18 23.99 26 2.39 26.38 26.38 24.65 0 0 315099 26.38 831037 21605188 737
2021-07-15 22.21 23.99 2.22 24.43 24.43 22.8 0 0 308307 24.43 561245 13462458 622
2021-07-14 20.6 22.21 2.06 22.66 22.66 21.1 0 0 365074 22.66 460702 10232685 506
2021-07-13 20.38 20.6 0.62 21 21.74 19.5 140646 21.14 371866 21 528214 10879018 660
2021-07-12 19.96 20.38 -0.45 19.51 21.35 19.51 166411 19.84 136711 19.51 305049 6217600 252
2021-07-11 19.16 19.96 1.05 20.21 20.9 18.7 63202 20.55 227204 20.22 382686 7636820 559
2021-07-08 20.87 19.16 -2.08 18.79 20.43 18.79 112972 19 24855 18.8 541885 10385008 580
2021-07-07 20.81 20.87 -0.27 20.54 21.5 20.3 139420 20.87 174292 20.54 190627 3977721 244
2021-07-06 21.82 20.81 -0.27 21.55 21.55 19.71 148805 21.55 423909 21.5 409802 8529276 456
2021-07-05 23.48 21.82 -2.34 21.14 23.5 21.14 203035 21.26 21895 21.14 494085 10788930 570
2021-07-04 23.8 23.48 -0.66 23.14 24.15 23.14 97649 23.37 84472 23.14 184476 4331297 239
2021-06-30 23.91 23.8 -0.29 23.62 24.23 23.5 136943 23.93 64845 23.62 170373 4055032 216
2021-06-29 23.69 23.91 -0.03 23.66 24.7 23.2 177373 24 133929 23.71 410549 9817338 407
2021-06-28 24.14 23.69 0.37 24.51 25 22 141842 24.51 468251 24 602852 14283190 623
2021-06-27 25.09 24.14 -1.7 23.39 26.4 23 218430 23.39 433777 24 519638 12544284 655
2021-06-24 27.22 25.09 -2.08 25.14 26.5 24.5 196630 25.49 261758 25.12 707770 17760334 779
2021-06-23 29.86 27.22 -2.98 26.88 28.8 26.88 3577 26.88 0 0 215449 5865018 201
2021-06-22 31.92 29.86 -3.19 28.73 32.4 28.73 210395 28.73 0 0 395469 11808662 466
2021-06-21 30.38 31.92 0.81 31.19 33 30.6 113597 31.2 109154 31.01 558148 17815275 545
2021-06-20 27.99 30.38 2.79 30.78 30.78 29.5 0 0 208666 30.78 678344 20607582 519
2021-06-17 25.79 27.99 2.57 28.36 28.36 26.51 0 0 21805 28.36 277243 7761018 243
2021-06-16 27.5 25.79 -0.9 26.6 27 24.75 116425 26.6 197895 26.5 457197 11790489 614
2021-06-15 29.8 27.5 -2.98 26.82 29.98 26.82 76955 26.82 0 0 73030 2008619 182
2021-06-14 6.43 5.96 -0.53 5.9 6.2 5.79 911586 5.9 0 0 3870581 23077496 882
2021-06-13 6.8 6.43 -0.68 6.12 6.75 6.12 1205653 6.12 0 0 3413058 21953641 664
2021-06-10 7.42 6.8 -0.74 6.68 7.16 6.68 1871352 6.68 0 0 2731102 18566009 711
2021-06-09 7.77 7.42 -0.6 7.17 8 7.11 2119023 7.21 1524270 7.18 5642801 41867355 1371
2021-06-08 7.41 7.36 -0.3 7.11 7.62 7.11 1057762 7.47 760587 7.16 3078928 22672531 822
2021-06-07 7.74 7.41 -0.64 7.1 7.83 7.03 991836 7.15 402351 7.1 3454846 25617355 947
2021-06-06 7.82 7.74 -0.42 7.4 8.23 7.3 1729737 7.4 193678 7.38 5921771 45856642 1246
2021-06-03 7.38 7.82 0.23 7.61 8.11 7 939703 7.76 1333849 7.7 7154608 55972505 1340
2021-06-02 6.42 6.73 0.27 6.69 7 6.15 1444112 6.69 1594687 6.63 5411919 36408521 916
2021-06-01 5.6 5.88 0.56 6.16 6.16 5.55 0 0 333050 6.11 7914218 46513958 985
2021-05-31 5.87 5.6 -0.35 5.52 5.83 5.29 1024586 5.6 1724229 5.52 2101480 11762053 682
2021-05-30 5.72 5.87 0.12 5.84 6.09 5.65 812043 5.84 1075491 5.7 3526629 20716493 851
2021-05-27 5.63 5.72 0.15 5.78 5.94 5.5 817586 5.78 1152466 5.55 3401364 19453005 822
2021-05-26 5.03 5.45 0.5 5.53 5.53 5.1 0 0 714852 5.53 2253140 12270515 558
2021-05-25 5.46 5.03 -0.29 5.17 5.25 4.92 765018 5.1 1365466 5.13 3784838 19019500 790
2021-05-24 5.84 5.46 -0.58 5.26 5.88 5.26 1618777 5.26 0 0 4484336 24488049 753
2021-05-23 6.16 5.84 -0.37 5.79 6.07 5.61 1089418 5.81 945097 5.79 4923621 28767452 1129
2021-05-20 6.4 6.16 -0.63 5.77 6.69 5.76 1614603 5.76 459561 5.94 6408010 39453695 1303
2021-05-19 6.05 6.4 -0.05 6 6.63 6 453962 6.15 1484672 6 4121271 26372189 995
2021-05-18 5.63 6.05 0.56 6.19 6.19 5.22 0 0 1118736 6.19 2860369 17291470 554
2021-05-17 5.5 5.63 0.23 5.73 5.96 5.31 47234 5.9 233932 5.63 3462508 19488947 761
2021-05-11 4.74 5.11 0.47 5.21 5.21 4.85 0 0 1895308 5.21 1820294 9298914 452
2021-05-10 4.41 4.74 0.44 4.85 4.85 4.3 0 0 1282320 4.85 3154202 14939908 622
2021-05-09 4.17 4.41 0.18 4.35 4.53 4.22 806413 4.43 1134206 4.35 3065810 13532713 519
2021-05-06 4 4.17 0.2 4.2 4.36 3.91 1014640 4.24 1101227 4.2 5665784 23626977 978
2021-05-05 3.51 3.8 0.35 3.86 3.86 3.62 0 0 2108687 3.86 2590411 9831240 445
2021-05-04 3.31 3.51 0.28 3.59 3.64 3.21 400780 3.59 1839485 3.58 2665589 9349887 419
2021-04-28 3.31 3.31 -0.01 3.3 3.36 3.26 560494 3.31 909185 3.3 1808497 5977775 194
2021-04-27 3.44 3.31 -0.16 3.28 3.64 3.22 1085122 3.3 789464 3.29 1187302 3928115 194
2021-04-26 3.45 3.44 -0.06 3.39 3.54 3.35 1462019 3.44 1078339 3.42 1699529 5851201 253
2021-04-25 3.26 3.45 0.25 3.51 3.52 3.29 589407 3.48 1216716 3.45 3406447 11768003 404
2021-04-22 3.08 3.26 0.27 3.35 3.38 3.05 97207 3.38 1499933 3.35 3223761 10513058 473
2021-04-21 2.99 3.08 0.14 3.13 3.15 2.99 864902 3.09 715513 3.06 2309600 7118973 385
2021-04-20 2.9 2.99 0.07 2.97 3.06 2.91 642319 3 600544 2.97 1453473 4352669 235
2021-04-19 2.77 2.9 0.18 2.95 2.98 2.79 381160 2.98 1079275 2.95 1687731 4888333 320
2021-04-18 2.61 2.77 0.19 2.8 2.83 2.66 335586 2.82 1187068 2.8 1150480 3184437 259
2021-04-15 2.5 2.61 0.2 2.7 2.7 2.47 427836 2.68 961146 2.64 1479293 3861030 268
2021-04-14 2.52 2.5 -0.12 2.4 2.65 2.36 493211 2.45 249130 2.4 911698 2279977 182
2021-04-13 2.57 2.52 0 2.57 2.57 2.44 380903 2.56 228729 2.49 538089 1353932 96
2021-04-12 2.47 2.57 0.13 2.6 2.61 2.5 20180 2.61 72700 2.53 1108593 2852124 193
2021-04-11 2.34 2.47 0.17 2.51 2.55 2.36 24700 2.56 51444 2.43 354671 874283 103
2021-04-08 2.32 2.34 0 2.32 2.39 2.3 108527 2.4 28483 2.24 243528 570442 54
2021-04-07 2.32 2.32 -0.04 2.28 2.37 2.25 117448 2.37 23613 2.25 143629 332828 51
2021-04-06 2.4 2.32 -0.07 2.33 2.38 2.23 109213 2.4 25782 2.25 219808 509378 85
2021-04-05 2.5 2.4 -0.11 2.39 2.59 2.27 60318 2.53 54946 2.37 671891 1609373 141
2021-04-04 2.44 2.5 0.06 2.5 2.56 2.4 48520 2.58 177431 2.45 1297788 3248599 289
2021-04-01 2.37 2.44 0.09 2.46 2.48 2.38 38945 2.5 101500 2.42 638093 1555130 152
2021-03-31 2.44 2.37 -0.05 2.39 2.42 2.32 35200 2.5 129500 2.37 299870 710708 95
2021-03-30 2.38 2.44 0.03 2.41 2.48 2.41 7690 2.56 287490 2.38 622551 1517879 164
2021-03-29 2.2 2.38 0.22 2.42 2.42 2.27 0 0 390608 2.42 1017746 2422278 243
2021-03-28 2.11 2.2 0.12 2.23 2.25 2.18 65215 2.27 183100 2.18 718585 1582150 163
2021-03-25 2.15 2.11 0.01 2.16 2.18 2.01 58650 2.25 63052 2.11 354717 749985 96
2021-03-24 2.06 2.15 0.08 2.14 2.2 2.1 30650 2.18 47500 2.1 515468 1110136 144
2021-03-23 2.23 2.06 -0.08 2.15 2.15 2.01 75615 2.24 29433 2.06 1016133 2093138 205
2021-03-22 2.42 2.23 -0.24 2.18 2.34 2.18 109905 2.4 0 0 838318 1867853 181
2021-03-21 2.53 2.42 -0.2 2.33 2.52 2.28 116280 2.4 0 0 608110 1471689 148
2021-03-18 2.58 2.53 -0.04 2.54 2.6 2.49 134045 2.62 41410 2.45 395538 1002060 111
2021-03-17 2.61 2.58 -0.01 2.6 2.67 2.53 165800 2.65 43160 2.51 312001 805504 94
2021-03-16 2.66 2.61 -0.04 2.62 2.7 2.55 131215 2.66 94400 2.6 464775 1212226 136
2021-03-15 2.79 2.66 -0.19 2.6 2.8 2.56 191607 2.72 62149 2.53 730428 1939623 187
2021-03-14 2.82 2.79 -0.04 2.78 2.85 2.77 129207 2.85 57929 2.75 218947 611813 94
2021-03-11 2.84 2.82 -0.02 2.82 2.9 2.79 69467 2.88 48104 2.8 484617 1368232 131
2021-03-10 2.89 2.84 -0.04 2.85 2.9 2.76 151812 2.9 63949 2.82 482626 1371789 138
2021-03-09 2.92 2.89 -0.07 2.85 2.99 2.84 152467 2.9 67750 2.83 376356 1089472 123
2021-03-08 2.99 2.92 -0.07 2.92 3.03 2.86 113257 3.01 37950 2.86 693321 2025876 167
2021-03-07 2.93 2.99 0.05 2.98 3.05 2.95 76117 3.01 66649 2.95 702722 2103976 198
2021-03-04 2.87 2.93 0.08 2.95 3.03 2.83 18302 3.09 31500 2.9 458945 1344888 129
2021-03-03 3.11 2.87 -0.15 2.96 3.05 2.8 246618 3.06 2000 2.8 763962 2190884 191
2021-03-02 3.11 3.11 -0.15 2.96 3.24 2.96 177668 3.09 30890 2.95 885510 2757995 222
2021-03-01 3.14 3.11 0.03 3.17 3.17 3.08 275128 3.18 70990 3.07 488600 1520225 139
2021-02-28 3.21 3.14 -0.11 3.1 3.23 3.07 242438 3.18 60740 3.05 749700 2351003 200
2021-02-25 3.18 3.21 0 3.18 3.26 3.18 184227 3.26 82510 3.16 944687 3030251 168
2021-02-24 3.24 3.18 -0.03 3.21 3.23 3.15 362607 3.22 82189 3.19 727436 2316878 186
2021-02-23 3.38 3.24 -0.22 3.16 3.38 3.16 438454 3.35 52976 3.15 1087551 3527028 243
2021-02-22 3.33 3.38 0 3.33 3.45 3.31 373854 3.43 129875 3.27 2883679 9754876 563
2021-02-21 3.21 3.23 0.01 3.22 3.28 3.19 282818 3.23 103217 3.18 389689 1259329 143
2021-02-18 3.21 3.21 -0.04 3.17 3.27 3.15 245771 3.27 70664 3.13 673661 2160960 157
2021-02-17 3.3 3.21 -0.11 3.19 3.31 3.14 449702 3.3 68325 3.13 841556 2701977 209
2021-02-16 3.27 3.3 0.01 3.28 3.33 3.27 367642 3.36 70446 3.23 934769 3081854 195
2021-02-15 3.37 3.27 -0.1 3.27 3.35 3.23 379388 3.36 57870 3.21 880629 2883778 215
2021-02-14 3.44 3.37 -0.16 3.28 3.47 3.26 370512 3.45 99470 3.25 1245450 4192911 275
2021-02-11 3.43 3.44 -0.03 3.4 3.5 3.4 265379 3.54 118000 3.38 952634 3274406 221
2021-02-10 3.3 3.43 0.11 3.41 3.54 3.3 209620 3.54 122970 3.35 2360165 8104528 527
2021-02-09 3.35 3.3 -0.06 3.29 3.35 3.26 321165 3.35 95650 3.24 934253 3081750 268
2021-02-08 3.45 3.35 -0.16 3.29 3.49 3.25 487301 3.35 66822 3.25 1274741 4275479 334
2021-02-07 3.46 3.45 -0.06 3.4 3.59 3.39 624721 3.5 42663 3.38 1543592 5328044 318
2021-02-04 3.5 3.46 -0.05 3.45 3.53 3.42 469645 3.55 125205 3.44 1558253 5395511 257
2021-02-03 3.58 3.5 -0.12 3.46 3.63 3.45 482502 3.6 160405 3.45 1749212 6130330 325
2021-02-02 3.47 3.58 0.11 3.58 3.65 3.47 406661 3.63 241048 3.5 3161877 11325028 577
2021-02-01 3.52 3.47 -0.05 3.47 3.54 3.4 354342 3.55 189348 3.41 2004918 6956691 343
2021-01-31 3.49 3.52 0 3.49 3.64 3.43 434656 3.5 100161 3.42 2977624 10492205 671
2021-01-27 3.28 3.49 0.25 3.53 3.6 3.21 7030 3.6 215453 3.45 7136475 24889480 1188
2021-01-26 3.29 3.28 -0.03 3.26 3.33 3.25 595239 3.31 138729 3.21 760361 2495004 188
2021-01-25 3.28 3.29 -0.01 3.27 3.35 3.25 578911 3.34 140529 3.21 1842750 6071250 351
2021-01-24 3.26 3.28 0.04 3.3 3.35 3.24 377724 3.35 80640 3.25 2481093 8143264 451
2021-01-21 3.35 3.26 -0.09 3.26 3.39 3.2 356483 3.35 101200 3.21 1554227 5066324 325
2021-01-20 3.32 3.35 -0.01 3.31 3.41 3.3 293286 3.4 137538 3.3 1157966 3874541 234
2021-01-19 3.17 3.32 0.22 3.39 3.41 3.1 121900 3.42 274948 3.32 4421392 14673727 741
2021-01-18 3.27 3.17 -0.15 3.12 3.29 3.1 445497 3.2 77923 3.09 1327914 4215381 329
2021-01-17 3.23 3.27 0.03 3.26 3.33 3.22 335842 3.28 77770 3.2 1386491 4540299 347
2021-01-14 3.18 3.18 0.01 3.19 3.21 3.13 175605 3.2 78072 3.12 1050359 3340491 270
2021-01-13 3.04 3.18 0.14 3.18 3.24 3.13 139200 3.24 164801 3.13 1433623 4563525 346
2021-01-12 2.91 3.04 0.23 3.14 3.17 2.88 148769 3.17 185993 3.12 4465466 13591350 935
2021-01-11 2.97 2.91 -0.07 2.9 3 2.88 265719 2.97 76845 2.88 743215 2166313 177
2021-01-10 2.91 2.97 0.05 2.96 3.01 2.92 200535 3.02 156242 2.93 740737 2197580 225
2021-01-06 2.88 2.91 0.02 2.9 2.96 2.88 228967 2.97 81542 2.85 876650 2555180 201
2021-01-05 2.91 2.88 -0.03 2.88 2.92 2.86 312684 2.9 109297 2.85 281783 811943 118
2021-01-04 2.95 2.91 -0.03 2.92 2.99 2.88 352769 2.96 97968 2.87 503370 1463728 143
2021-01-03 2.96 2.95 -0.03 2.93 2.98 2.9 292547 3 98365 2.93 344670 1015999 84
2020-12-31 3 2.96 -0.08 2.92 3.03 2.91 161435 3.05 42885 2.83 874514 2588914 159
2020-12-30 2.96 3 -0.01 2.95 3.05 2.95 283645 3.04 138260 2.95 1095945 3288040 237
2020-12-29 2.86 2.96 0.07 2.93 3.03 2.89 245615 3 88755 2.88 1126552 3330024 292
2020-12-28 2.83 2.86 0.03 2.86 2.93 2.81 78177 2.92 29464 2.83 455327 1302490 142
2020-12-27 2.96 2.83 -0.11 2.85 3.01 2.73 166431 2.93 46705 2.79 352228 998079 142
2020-12-24 2.87 2.96 0.07 2.94 3.04 2.89 66200 3.03 29730 2.9 996521 2951613 276
2020-12-23 2.87 2.87 -0.01 2.86 2.93 2.82 71824 2.91 29317 2.85 443889 1273734 148
2020-12-22 2.84 2.87 0.05 2.89 2.95 2.67 66398 2.94 80425 2.82 681414 1954994 184
2020-12-21 3.08 2.84 -0.3 2.78 3.05 2.78 185947 2.78 0 0 1018586 2895496 200
2020-12-20 3.04 3.08 0.01 3.05 3.12 3.04 132947 3.11 105066 3.02 606706 1866497 176
2020-12-17 3.1 3.04 -0.05 3.05 3.09 3 198731 3.1 171273 3.04 947619 2879365 242
2020-12-16 3.2 3.1 -0.18 3.02 3.22 3.02 321321 3.18 104280 3.01 1096917 3404653 271
2020-12-15 3.28 3.2 -0.13 3.15 3.33 3.07 356360 3.29 35416 3.06 1745235 5576558 424
2020-12-14 3.3 3.28 -0.04 3.26 3.35 3.2 432256 3.35 24360 3.17 2079395 6810094 319
2020-12-13 3.3 3.3 -0.03 3.27 3.4 3.26 303731 3.38 54780 3.25 700273 2311015 186
2020-12-10 3.39 3.3 -0.07 3.32 3.39 3.24 197658 3.44 51025 3.22 1342164 4425308 228
2020-12-09 3.51 3.39 -0.14 3.37 3.5 3.32 393304 3.49 105730 3.31 859596 2913349 263
2020-12-08 3.41 3.51 0.07 3.48 3.59 3.4 284156 3.55 198388 3.44 2352893 8266807 601
2020-12-07 3.38 3.41 0.01 3.39 3.46 3.36 276510 3.47 182242 3.36 1059770 3612761 272
2020-12-06 3.42 3.38 -0.06 3.36 3.48 3.36 314134 3.4 148022 3.36 841695 2847536 208
2020-12-03 3.39 3.42 -0.01 3.38 3.49 3.34 192480 3.48 76650 3.34 1171842 4004363 285
2020-12-02 3.47 3.39 -0.15 3.32 3.49 3.32 213265 3.34 80850 3.32 1672895 5676659 305
2020-12-01 3.42 3.47 0 3.42 3.56 3.4 146800 3.49 173954 3.4 2449686 8501667 414
2020-11-30 3.18 3.42 0.31 3.49 3.49 3.18 0 0 253525 3.42 5458553 18678686 902
2020-11-29 3.08 3.18 0.1 3.18 3.23 3.08 85263 3.21 186795 3.16 1675580 5325585 396
2020-11-26 3.2 3.08 -0.1 3.1 3.2 2.95 151033 3.15 22450 3.03 1846893 5684558 364
2020-11-25 3.37 3.2 -0.22 3.15 3.35 3.1 767804 3.3 89780 3.12 1653153 5297535 391
2020-11-24 3.39 3.37 -0.08 3.31 3.46 3.2 785884 3.39 44656 3.23 2221312 7492062 424
2020-11-23 3.42 3.39 -0.07 3.35 3.5 3.35 290203 3.4 127098 3.35 963796 3267042 243
2020-11-22 3.51 3.42 -0.08 3.43 3.5 3.39 462527 3.5 117726 3.38 1271909 4347582 227
2020-11-19 3.43 3.51 0.01 3.44 3.63 3.36 334957 3.52 117044 3.42 2555651 8959765 501
2020-11-18 3.5 3.43 -0.11 3.39 3.53 3.36 1040432 3.41 97810 3.35 1810788 6204792 360
2020-11-17 3.48 3.5 -0.03 3.45 3.6 3.43 617809 3.55 117355 3.41 1625019 5689196 329
2020-11-16 3.46 3.48 0.03 3.49 3.58 3.35 452580 3.6 103335 3.42 2425882 8442694 519
2020-11-15 3.6 3.46 -0.18 3.42 3.6 3.35 469614 3.43 222361 3.37 1999590 6927556 472
2020-11-12 3.6 3.6 -0.07 3.53 3.71 3.5 142738 3.6 44657 3.5 3894991 14021005 746
2020-11-11 3.69 3.6 -0.15 3.54 3.68 3.54 196594 3.64 46000 3.53 3826672 13778908 768
2020-11-10 3.77 3.69 -0.13 3.64 3.79 3.61 151634 3.75 69841 3.6 2873095 10602748 615
2020-11-09 3.34 3.53 0.33 3.67 3.67 3.35 0 0 81411 3.67 3655832 12899190 710
2020-11-08 3.33 3.34 0.02 3.35 3.42 3.28 199043 3.39 35298 3.26 1723373 5751209 334
2020-11-05 3.21 3.33 0.11 3.32 3.4 3.25 77710 3.34 32457 3.26 2626582 8748346 545
2020-11-04 3.05 3.21 0.21 3.26 3.28 3.05 38918 3.3 150137 3.21 3349543 10735801 653
2020-11-03 3.1 3.05 -0.05 3.05 3.11 2.96 131500 3.1 12000 2.96 2099526 6396956 424
2020-11-02 3.34 3.1 -0.29 3.05 3.3 3.01 36130 3.12 0 0 2373890 7364747 519
2020-11-01 3.48 3.34 -0.22 3.26 3.5 3.24 134000 3.38 17150 3.22 2139098 7146690 524
2020-10-28 3.61 3.48 -0.19 3.42 3.63 3.41 91280 3.57 35385 3.4 2516818 8753853 510
2020-10-27 3.48 3.55 0.16 3.64 3.67 3.43 158735 3.69 145685 3.54 3331813 11837427 708
2020-10-26 3.44 3.48 0.02 3.46 3.6 3.39 51235 3.52 75685 3.41 3106310 10799821 557
2020-10-25 3.74 3.44 -0.15 3.59 3.68 3.37 45173 3.69 84879 3.41 4951188 17053971 764
2020-10-22 4.03 3.74 -0.4 3.63 3.99 3.63 148100 3.63 0 0 3141035 11752413 584
2020-10-21 4.27 4.03 -0.42 3.85 4.31 3.85 515598 3.85 0 0 2441253 9846674 459
2020-10-20 4.34 4.27 -0.07 4.27 4.38 4.18 369365 4.33 32700 4.17 1770095 7561903 438
2020-10-19 4.24 4.34 0.04 4.28 4.42 4.25 372408 4.39 74400 4.21 3235026 14031708 608
2020-10-18 4.29 4.24 0.01 4.3 4.32 4.13 304645 4.39 41700 4.17 3483270 14785459 650
2020-10-15 4.29 4.3 -0.08 4.21 4.42 4.19 281215 4.35 86141 4.15 3500100 15057828 724
2020-10-14 4.15 4.29 0.19 4.34 4.43 4.1 150463 4.4 200135 4.16 5652297 24272388 1075
2020-10-13 4.13 4.15 -0.05 4.08 4.26 4.05 183319 4.18 162375 4.05 4085560 16951848 801
2020-10-12 4.03 4.13 0.11 4.14 4.25 3.99 150462 4.19 47875 4 6559537 27065742 1047
2020-10-11 3.97 4.03 0.06 4.03 4.18 3.9 380251 4.15 49378 3.91 7200391 29007171 1051
2020-10-07 3.88 3.91 0.01 3.89 4.03 3.75 370752 3.94 33526 3.81 5729661 22411875 968
2020-10-06 3.63 3.67 0.07 3.7 3.75 3.6 145576 3.74 59760 3.55 2328867 8550687 372
2020-10-05 3.7 3.63 -0.14 3.56 3.77 3.53 133618 3.74 41260 3.52 1537889 5583419 356
2020-10-04 3.74 3.7 -0.12 3.62 3.78 3.62 169315 3.75 56534 3.61 1182669 4376330 242
2020-10-01 3.74 3.74 -0.06 3.68 3.8 3.66 110762 3.87 74674 3.65 1778444 6642896 261
2020-09-30 3.74 3.74 -0.05 3.69 3.88 3.6 80912 3.88 57844 3.66 3057626 11420681 580
2020-09-29 3.79 3.74 -0.17 3.62 3.87 3.6 234492 3.83 22860 3.6 2762056 10334868 483
2020-09-28 3.9 3.79 -0.2 3.7 3.89 3.69 183678 3.86 24610 3.69 1454032 5510919 344
2020-09-27 3.99 3.9 -0.18 3.81 4 3.8 270331 4 23810 3.78 2491893 9713558 433
2020-09-24 4.09 3.99 -0.19 3.9 4.14 3.82 121202 4.12 21500 3.81 6669049 26578020 990
2020-09-23 4 4.09 -0.04 3.96 4.21 3.93 110215 4.05 89770 3.87 2852225 11678954 596
2020-09-22 3.91 4 0.18 4.09 4.14 3.75 137400 4.1 85770 3.88 4881814 19533564 692
2020-09-21 4 3.91 -0.2 3.8 4.13 3.71 168765 3.96 50670 3.79 3075371 12012074 610
2020-09-20 3.81 4 0.28 4.09 4.11 3.8 104635 4.15 46790 3.9 6428153 25716145 1117
2020-09-17 3.83 3.81 -0.08 3.75 3.89 3.72 159730 3.86 35930 3.71 2321765 8838225 410
2020-09-16 3.81 3.83 -0.01 3.8 3.92 3.77 182568 3.82 539036 3.84 3450492 13227557 591
2020-09-15 3.87 3.81 -0.1 3.77 3.92 3.7 75750 3.88 541419 3.86 4663990 17754359 746
2020-09-14 3.99 3.87 -0.28 3.71 4.15 3.71 88604 3.95 523769 3.82 4605787 17828938 755
2020-09-13 3.69 3.99 0.36 4.05 4.05 3.9 0 0 103619 4.04 4163537 16597478 604
2020-09-10 3.5 3.69 0.35 3.85 3.85 3.55 2750 3.85 44100 3.5 3573118 13170475 599
2020-09-09 3.31 3.5 0.2 3.51 3.59 3.37 111740 3.55 128932 3.42 2668802 9343745 490
2020-09-08 3.38 3.31 0.02 3.4 3.41 3.22 167322 3.43 49228 3.32 2595049 8601777 450
2020-09-02 3.62 3.59 -0.1 3.52 3.7 3.46 322138 3.67 78778 3.43 2976481 10675740 563
2020-09-01 3.57 3.62 0.05 3.62 3.77 3.5 230413 3.67 52634 3.5 4491940 16245769 665
2020-08-31 3.54 3.57 -0.04 3.5 3.7 3.44 161343 3.66 62937 3.66 5373463 19204611 779
2020-08-30 3.41 3.54 0.09 3.5 3.65 3.41 165376 3.58 37231 3.41 4776375 16896274 718
2020-08-27 3.28 3.41 0.25 3.53 3.55 3.19 11350 3.59 80851 3.48 3943266 13436547 684
2020-08-26 2.97 3.18 0.21 3.18 3.26 3.07 11115 3.26 115190 3.1 5377521 17120809 745
2020-08-25 2.88 2.97 0.18 3.06 3.09 2.75 54235 3.1 126702 2.9 7850593 23317028 1076
2020-08-24 2.92 2.88 -0.12 2.8 2.99 2.71 446816 2.93 86740 2.73 2591027 7458085 448
2020-08-23 2.77 2.92 0.15 2.92 3 2.85 90251 3.02 48310 2.88 3250120 9500967 520
2020-08-19 2.56 2.77 0.25 2.81 2.81 2.64 0 0 148500 2.81 4950257 13731791 597
2020-08-18 2.47 2.56 0.21 2.68 2.71 2.36 18279 2.7 98725 2.61 7590527 19419142 1128
2020-08-17 2.51 2.47 -0.15 2.36 2.55 2.34 239959 2.49 32714 2.3 6035357 14926537 738
2020-08-16 2.24 2.46 0.22 2.46 2.46 2.46 0 0 72835 2.46 5105463 12559438 450
2020-08-13 2.31 2.24 -0.08 2.23 2.34 2.2 56044 2.27 50750 2.21 1595389 3575377 261
2020-08-12 2.26 2.31 -0.02 2.24 2.34 2.24 428463 2.34 108995 2.23 1959662 4520096 363
2020-08-11 2.2 2.26 0.07 2.27 2.3 2.2 214227 2.31 130894 2.23 2368942 5356533 405
2020-08-10 2.22 2.2 -0.03 2.19 2.25 2.18 283128 2.25 84226 2.18 728990 1602370 145
2020-08-09 2.21 2.22 -0.01 2.2 2.27 2.19 261755 2.27 82821 2.19 1125778 2499005 247
2020-08-06 2.22 2.21 -0.04 2.18 2.25 2.18 193129 2.24 57479 2.17 1531651 3384865 353
2020-08-05 2.22 2.22 0.01 2.23 2.27 2.17 244767 2.26 50701 2.18 1575568 3492550 216
2020-08-04 2.15 2.22 0.06 2.21 2.25 2.18 125611 2.24 60800 2.19 2245853 4985777 397
2020-07-29 2.08 2.15 0.08 2.16 2.18 2.08 78769 2.2 29245 2.06 2858819 6135424 406
2020-07-28 2.08 2.08 0.01 2.09 2.11 2.06 91712 2.12 470348 2.06 319983 664190 81
2020-07-27 2.11 2.08 -0.01 2.1 2.14 2.06 86654 2.12 295254 2.05 1114799 2323733 173
2020-07-26 2.09 2.11 0.01 2.1 2.14 2.09 99249 2.13 487594 2.09 954990 2013231 168
2020-07-22 2.052 2.094 0.038 2.09 2.13 2.03 123545 2.1 463394 2.071 1111467 2327250 229
2020-07-21 2.026 2.052 0.024 2.05 2.1 2.011 122283 2.1 409619 2.01 1034246 2122356 235
2020-07-20 1.989 2.026 0.061 2.05 2.07 2 78031 2.09 407250 2.03 848417 1718874 168
2020-07-19 1.98 1.989 0.019 1.999 2.05 1.95 20000 2.09 267500 1.93 99200 197348 16
2020-07-16 2.04 1.98 -0.06 1.98 2.04 1.92 19638 2.14 386567 1.98 1106785 2187326 245
2020-07-15 2.21 2.04 -0.19 2.02 2.26 1.99 204107 2.02 0 0 3206328 6544429 374
2020-07-14 2.26 2.21 -0.04 2.22 2.26 2.16 323996 2.25 280637 2.19 980714 2170159 183
2020-07-13 2.27 2.26 -0.05 2.22 2.33 2.22 313039 2.29 195130 2.2 1127764 2547180 257
2020-07-12 2.2 2.27 0.09 2.29 2.33 2.2 232731 2.33 241590 2.23 1805990 4100066 350
2020-07-09 2.4 2.2 -0.2 2.2 2.35 2.16 119534 2.38 13520 2.17 1988574 4378632 352
2020-07-08 2.45 2.4 -0.18 2.27 2.48 2.27 231985 2.39 70950 2.26 4044863 9720461 505
2020-07-07 2.19 2.35 0.21 2.4 2.4 2.19 0 0 389600 2.4 5322213 12515903 733
2020-07-06 2.2 2.19 -0.03 2.17 2.24 2.16 234538 2.19 253940 2.16 1532863 3357195 334
2020-07-05 2.2 2.2 -0.02 2.18 2.25 2.16 251644 2.24 244240 2.18 1411464 3099550 269
2020-06-30 2.13 2.2 0.02 2.15 2.25 2.15 65954 2.2 172240 2.11 1244678 2732400 266
2020-06-29 2.13 2.13 0 2.13 2.19 2.1 87305 2.19 258425 2.08 1439887 3068998 345
2020-06-28 2.2 2.13 -0.08 2.12 2.22 2.07 177645 2.19 139410 2.09 1030127 2197513 240
2020-06-25 2.29 2.2 -0.14 2.15 2.27 2.15 385252 2.2 146890 2.13 1081207 2381786 258
2020-06-24 2.27 2.29 -0.04 2.23 2.35 2.23 400781 2.32 250090 2.2 1329934 3039229 249
2020-06-23 2.3 2.27 -0.01 2.29 2.36 2.19 360521 2.37 252870 2.25 2183275 4957674 363
2020-06-22 2.3 2.3 -0.07 2.23 2.4 2.22 359406 2.29 236184 2.21 2887855 6630501 432
2020-06-21 2.35 2.3 0 2.35 2.35 2.25 460027 2.36 231453 2.28 3025386 6960970 432
2020-06-18 2.37 2.35 -0.04 2.33 2.41 2.31 580434 2.39 127660 2.29 2077850 4877150 302
2020-06-17 2.33 2.37 0.05 2.38 2.42 2.3 424586 2.4 206859 2.32 4992464 11843543 812
2020-06-16 2.36 2.33 -0.07 2.29 2.38 2.29 398090 2.34 119137 2.29 1945601 4529198 346
2020-06-15 2.37 2.36 -0.03 2.34 2.43 2.27 416389 2.39 103765 2.26 2823045 6654363 424
2020-06-14 2.28 2.37 0.04 2.32 2.46 2.25 58376 2.39 77401 2.29 6434070 15269783 874
2020-06-11 2.22 2.28 0.06 2.28 2.36 2.15 127925 2.36 215886 2.28 3595465 8188853 649
2020-06-10 2.21 2.22 0 2.21 2.27 2.19 355456 2.26 254840 2.1 2300691 5104008 356
2020-06-09 2.14 2.21 0.01 2.15 2.28 2.12 335582 2.23 317000 2.1 3967506 8787752 624
2020-06-08 2.18 2.14 -0.04 2.14 2.2 2.09 254629 2.19 257640 2.1 1268327 2710515 280
2020-06-07 2.18 2.18 -0.02 2.16 2.24 2.15 144907 2.21 176687 2.14 2130381 4638522 411
2020-06-04 2.125 2.183 0.065 2.19 2.21 2.15 127437 2.2 119540 2.1 3398110 7419220 491
2020-06-03 2.188 2.125 -0.068 2.12 2.17 2.074 329825 2.15 200770 2.08 1998378 4245626 357
2020-06-02 2.18 2.188 -0.032 2.148 2.299 2.121 288220 2.26 129029 2.105 5192254 11361583 709
2020-05-31 1.875 2.049 0.187 2.062 2.062 1.924 0 0 84662 2.062 3297678 6758374 301
2020-05-17 1.677 1.717 0.06 1.737 1.744 1.66 94405 1.77 96121 1.64 648933 1114419 121
2020-05-14 1.711 1.677 -0.049 1.662 1.74 1.65 56243 1.7 79701 1.64 398259 667870 95
2020-05-13 1.765 1.711 -0.078 1.687 1.77 1.68 137718 1.77 56450 1.656 684771 1171853 112
2020-05-12 1.701 1.765 0.071 1.772 1.796 1.744 179350 1.8 68966 1.755 707778 1249576 129
2020-05-11 1.739 1.701 -0.036 1.703 1.755 1.64 265590 1.744 115480 1.7 839824 1428136 135
2020-05-10 1.83 1.739 -0.117 1.713 1.799 1.71 392773 1.78 120015 1.706 902565 1569419 139
2020-05-07 1.825 1.83 -0.036 1.789 1.92 1.72 169453 1.838 75500 1.735 2229882 4081198 354
2020-05-06 1.761 1.825 0.082 1.843 1.848 1.76 132908 1.85 43745 1.8 1213857 2215190 229
2020-05-05 1.734 1.761 0.034 1.768 1.8 1.74 123350 1.797 46900 1.75 936635 1648998 162
2020-05-04 1.887 1.734 -0.187 1.7 1.86 1.699 227058 1.8 0 0 2341668 4061048 436
2020-05-03 1.986 1.887 -0.196 1.79 2.03 1.788 231777 1.8 0 0 2818569 5318782 492
2020-04-30 1.882 1.987 0.078 1.96 2.07 1.86 56279 2.02 68960 1.94 2453503 4871231 395
2020-04-29 1.934 1.882 -0.081 1.853 1.997 1.853 94502 1.877 122655 1.823 1163923 2190415 184
2020-04-28 1.922 1.934 -0.022 1.9 1.977 1.9 223950 1.949 100271 1.865 1051398 2032904 192
2020-04-27 1.85 1.922 0.075 1.925 1.995 1.854 41875 1.98 154891 1.89 2024061 3889716 349
2020-04-26 1.753 1.85 0.175 1.928 1.928 1.76 0 0 181051 1.84 2727783 5047279 425
2020-04-23 1.717 1.753 0.026 1.743 1.779 1.716 120862 1.78 190500 1.703 1733052 3037653 268
2020-04-22 1.714 1.717 -0.009 1.705 1.76 1.692 276326 1.75 226700 1.69 1468354 2520474 259
2020-04-21 1.67 1.714 0.011 1.681 1.764 1.637 214226 1.747 243800 1.67 2027164 3475059 343
2020-04-16 1.674 1.67 0.014 1.688 1.7 1.631 120976 1.7 246056 1.65 1310428 2188902 224
2020-04-15 1.672 1.674 -0.042 1.63 1.73 1.63 101426 1.72 232036 1.612 964236 1614408 188
2020-04-14 1.633 1.672 0.047 1.68 1.7 1.636 202976 1.7 235100 1.652 1159038 1937628 194
2020-04-13 1.577 1.633 0.034 1.611 1.653 1.611 84454 1.64 266840 1.58 2211199 3610229 332
2020-04-12 1.507 1.577 0.11 1.617 1.62 1.501 46649 1.628 337085 1.55 2912373 4592012 403
2020-04-09 1.451 1.507 0.072 1.523 1.589 1.401 63968 1.555 459129 1.45 2750315 4144446 522
2020-04-08 1.474 1.451 -0.025 1.449 1.487 1.42 152010 1.47 213880 1.41 856290 1242455 182
2020-04-07 1.453 1.474 0.027 1.48 1.49 1.452 138787 1.499 257635 1.465 1361996 2007729 243
2020-04-06 1.417 1.453 0.025 1.442 1.489 1.423 149887 1.47 321179 1.44 587415 853258 151
2020-04-05 1.402 1.417 0.02 1.422 1.484 1.33 51751 1.48 282450 1.407 2012726 2852526 378
2020-04-02 1.462 1.402 -0.095 1.367 1.463 1.361 35183 1.38 100550 1.36 1328962 1863518 249
2020-04-01 1.483 1.462 -0.051 1.432 1.54 1.402 161333 1.483 155437 1.416 4211270 6157650 629
2020-03-31 1.227 1.349 0.122 1.349 1.349 1.341 0 0 379205 1.349 383183 516906 47
2020-03-30 1.132 1.227 0.113 1.245 1.245 1.121 0 0 468240 1.245 2428840 2979393 313
2020-03-29 1.14 1.132 0.01 1.15 1.156 1.081 145700 1.158 238854 1.124 793970 899008 170
2020-03-26 1.075 1.11 0.045 1.12 1.127 1.08 55963 1.138 229207 1.069 626111 694677 145
2020-03-25 1.021 1.075 0.059 1.08 1.097 1.038 100350 1.099 261655 1.07 908264 976214 156
2020-03-24 1.037 1.021 -0.027 1.01 1.086 0.98 118097 1.038 119455 1.001 764693 780456 132
2020-03-23 0.978 1.037 0.067 1.045 1.06 1.02 11700 1.06 79439 1.02 1022147 1060222 167
2020-03-22 0.955 0.978 0.015 0.97 1.01 0.933 27863 1.015 44159 0.967 640661 626781 133
2020-03-19 0.996 0.955 0.024 1.02 1.069 0.897 3000 1.091 67175 0.95 1268455 1211748 271
2020-03-18 1.101 0.996 -0.11 0.991 1.1 0.991 13125 0.991 0 0 622560 620054 92
2020-03-17 1.219 1.101 -0.121 1.098 1.139 1.098 68714 1.098 0 0 530925 584322 75
2020-03-16 1.351 1.219 -0.135 1.216 1.24 1.216 83594 1.216 0 0 742126 904544 113
2020-03-15 1.49 1.351 -0.149 1.341 1.4 1.341 135125 1.341 0 0 540581 730296 71
2020-03-11 1.48 1.49 0 1.48 1.527 1.441 42700 1.509 200258 1.44 1062651 1583051 213
2020-03-10 1.579 1.48 -0.079 1.5 1.581 1.422 57000 1.58 71501 1.45 1798637 2661454 376
2020-03-09 1.756 1.581 -0.175 1.581 1.601 1.581 37503 1.581 0 0 323672 511783 57
2020-03-08 1.94 1.756 -0.194 1.746 1.9 1.746 75670 1.766 0 0 2588718 4545707 419
2020-03-05 1.89 1.94 0.05 1.94 1.96 1.91 42466 2 118415 1.91 1146273 2220839 220
2020-03-04 1.91 1.89 0 1.91 1.93 1.86 138879 1.93 85727 1.89 677529 1281749 215
2020-03-03 1.95 1.91 -0.01 1.94 1.98 1.86 136437 1.95 51054 1.85 2838597 5430936 440
2020-03-02 2.05 1.98 -0.17 1.88 2.08 1.85 51873 1.99 0 0 1970953 3896201 373
2020-03-01 2.25 2.05 -0.22 2.03 2.25 2.03 53040 2.03 0 0 2134241 4380204 339
2020-02-27 2.25 2.29 0.05 2.3 2.36 2.19 52683 2.38 105061 2.23 2545183 5838029 483
2020-02-26 2.21 2.25 0.02 2.23 2.3 2.18 150593 2.3 143401 2.22 1347317 3026723 270
2020-02-12 2.83 2.76 -0.1 2.73 2.83 2.72 301385 2.85 184162 2.8 501489 1385214 178
2020-02-11 2.86 2.83 -0.03 2.83 2.89 2.8 372173 2.88 147243 2.8 738185 2092427 199
2020-02-10 2.97 2.86 -0.11 2.86 2.93 2.8 467664 2.9 150663 2.81 2561486 7320238 493
2020-02-09 3.04 2.97 -0.14 2.9 3.1 2.89 581551 2.95 88565 2.89 2181210 6473123 431
2020-02-06 2.99 3.04 0.04 3.03 3.1 3.01 327384 3.1 181795 3 615703 1872851 156
2020-01-16 3.3 3.29 -0.05 3.25 3.34 3.23 240765 3.34 46894 3.23 623998 2055526 207
2020-01-15 3.31 3.3 -0.01 3.3 3.35 3.25 283620 3.34 31445 3.23 145027 478438 64
2020-01-14 3.3 3.31 0.06 3.36 3.36 3.27 228105 3.37 60145 3.3 474667 1570681 111
2020-01-13 3.33 3.3 0.03 3.36 3.36 3.22 119170 3.37 31445 3.2 560463 1848677 177
2019-12-12 3.42 3.42 -0.02 3.4 3.49 3.4 92050 3.6 3825 3.37 19500 66613 9
2019-12-11 3.55 3.42 -0.14 3.41 3.55 3.4 122363 3.52 4785 3.31 85290 292050 33
2019-12-10 3.4 3.55 0.11 3.51 3.68 3.45 40885 3.67 46132 3.51 179870 639365 57
2019-12-09 3.4 3.4 0.07 3.47 3.47 3.33 109864 3.42 37540 3.31 797 2748 4
2019-12-08 3.4 3.4 -0.05 3.35 3.45 3.34 91821 3.49 39040 3.28 5438 18236 7
2019-12-05 3.46 3.4 -0.08 3.38 3.52 3.33 78554 3.5 18870 3.28 50743 172345 34
2019-12-04 3.21 3.46 0.3 3.51 3.52 3.36 16859 3.52 14947 3.48 320250 1108746 98
2019-12-03 3.38 3.21 -0.14 3.24 3.29 3.1 104245 3.4 44745 3.23 42650 136834 21
2019-12-02 3.44 3.38 -0.17 3.27 3.48 3.27 203721 3.4 23450 3.26 60656 205188 27
2019-12-01 3.5 3.44 -0.14 3.36 3.51 3.36 133183 3.5 26580 3.31 300681 1035544 103
2019-11-28 3.56 3.5 -0.06 3.5 3.56 3.46 154383 3.64 18437 3.4 276994 969188 66
2019-11-27 3.53 3.56 -0.05 3.48 3.6 3.46 179599 3.6 54287 3.4 216462 770584 86
2019-11-26 3.64 3.53 -0.17 3.47 3.66 3.45 324471 3.68 29137 3.42 310797 1097363 111
2019-11-25 3.63 3.64 0.03 3.66 3.74 3.59 303729 3.7 56311 3.59 233100 848992 80
2019-11-24 3.73 3.63 -0.14 3.59 3.75 3.59 247513 3.7 47915 3.59 429301 1560145 116
2019-11-21 3.69 3.73 0.08 3.77 3.78 3.69 186783 3.82 112835 3.65 172795 644044 54
2019-11-20 3.7 3.69 -0.03 3.67 3.79 3.64 190429 3.79 130688 3.65 320850 1185373 81
2019-11-19 3.79 3.7 -0.13 3.66 3.83 3.66 214417 3.84 135043 3.64 478905 1771934 124
2019-11-18 3.83 3.79 -0.08 3.75 3.82 3.74 198749 3.84 111044 3.72 179040 678103 21
2019-11-17 3.79 3.83 0.01 3.8 3.88 3.75 189049 3.86 192544 3.8 188953 723140 57
2019-11-14 3.81 3.79 0.04 3.85 3.85 3.64 208658 3.88 108739 3.72 546630 2070407 136
2019-11-13 3.77 3.81 0.03 3.8 3.88 3.72 217948 3.85 108000 3.71 193832 738248 69
2019-11-12 3.79 3.77 0.01 3.8 3.84 3.7 212151 3.84 133500 3.71 313056 1180007 77
2019-11-11 3.72 3.79 0.03 3.75 3.84 3.71 235341 3.75 108136 3.71 104832 396971 53
2019-11-07 3.75 3.72 -0.07 3.68 3.77 3.68 264072 3.77 108500 3.68 150765 560776 48
2019-11-06 3.82 3.75 -0.1 3.72 3.85 3.71 271417 3.77 144634 3.7 151849 568833 60
2019-11-05 3.76 3.82 0.05 3.81 3.9 3.7 284061 3.85 205250 3.76 787060 3004307 157
2019-11-04 3.6 3.76 0.22 3.82 3.84 3.56 167668 3.83 243378 3.7 1162296 4369808 260
2019-11-03 3.74 3.6 -0.11 3.63 3.65 3.55 213340 3.74 50000 3.54 254225 915049 70
2019-10-31 3.66 3.74 -0.03 3.63 3.8 3.63 199553 3.75 120511 3.61 833103 3114565 200
2019-10-30 3.56 3.66 0.14 3.7 3.79 3.52 141045 3.79 131675 3.61 1810260 6626773 405
2019-10-29 3.54 3.56 0.01 3.55 3.59 3.51 157058 3.59 79935 3.52 288623 1028099 95
2019-10-28 3.63 3.54 -0.08 3.55 3.61 3.48 138430 3.6 55473 3.48 820790 2901602 213
2019-10-27 3.78 3.63 -0.22 3.56 3.78 3.55 198720 3.69 53000 3.48 1035548 3756792 235
2019-10-24 3.7 3.74 0.04 3.74 3.83 3.69 192260 3.79 119100 3.63 655003 2449176 210
2019-10-23 3.67 3.7 0.07 3.74 3.77 3.65 147210 3.79 9100 3.58 567086 2100153 130
2019-10-22 3.78 3.67 -0.15 3.63 3.71 3.6 220350 3.72 91100 3.62 715149 2621463 170
2019-10-21 3.82 3.78 -0.16 3.66 3.92 3.64 181395 3.78 23606 3.62 1275353 4827121 292
2019-10-20 3.74 3.82 0.04 3.78 3.86 3.76 146246 3.87 140006 3.7 1223697 4676887 293
2019-10-17 3.72 3.74 0 3.72 3.8 3.69 68939 3.8 40056 3.7 670968 2506636 154
2019-10-16 3.73 3.72 -0.06 3.67 3.78 3.67 101635 3.78 15700 3.65 277229 1032391 88
2019-10-15 3.73 3.73 0.03 3.76 3.88 3.63 147289 3.8 10550 3.68 585496 2182221 142
2019-10-14 3.53 3.73 0.23 3.76 3.8 3.6 34370 3.76 96820 3.72 1390882 5181972 260
2019-10-13 3.28 3.53 0.27 3.55 3.6 3.31 500 3.6 78511 3.5 1009707 3562130 286
2019-10-10 3.35 3.28 -0.07 3.28 3.35 3.2 91993 3.39 32160 3.2 770773 2527136 228
2019-10-09 3.33 3.35 0.03 3.36 3.43 3.25 105943 3.44 20466 3.23 558406 1872290 165
2019-10-08 3.48 3.33 -0.18 3.3 3.47 3.28 161553 3.47 16944 3.27 449230 1493937 129
2019-10-07 3.47 3.48 -0.07 3.4 3.58 3.4 104890 3.58 33599 3.36 648239 2259024 131
2019-10-03 3.37 3.47 0.08 3.45 3.55 3.4 62240 3.55 8800 3.28 465227 1612223 141
2019-10-02 3.54 3.37 -0.19 3.35 3.45 3.3 34140 3.48 18800 3.28 328074 1104380 97
2019-10-01 3.62 3.54 -0.14 3.48 3.61 3.48 162090 3.56 6300 3.41 803887 2849714 160
2019-09-30 3.61 3.62 -0.01 3.6 3.79 3.54 94100 3.72 3800 3.41 311544 1128905 82
2019-09-29 3.61 3.61 0.04 3.65 3.69 3.52 78922 3.72 38500 3.5 243321 878863 90
2019-09-26 3.61 3.61 -0.07 3.54 3.68 3.5 45200 3.67 30800 3.46 380701 1375098 111
2019-09-25 3.32 3.61 0.33 3.65 3.65 3.25 0 0 102035 3.48 1129656 4073431 161
2019-09-24 3.3 3.32 0.2 3.5 3.62 2.97 0 0 21600 3.18 1138354 3777475 223
2019-09-22 3.69 3.41 -0.36 3.33 3.69 3.33 34093 3.33 0 0 298296 1016166 100
2019-09-18 3.63 3.54 -0.03 3.6 3.64 3.37 72910 3.65 60400 3.42 980982 3469902 228
2019-09-17 3.68 3.63 -0.16 3.52 3.73 3.52 106242 3.69 35300 3.5 1742242 6328198 250
2019-09-15 3.87 3.87 -0.14 3.73 3.96 3.73 192627 3.9 12004 3.68 950915 3677378 198
2019-09-12 3.82 3.87 0.03 3.85 3.94 3.7 167755 3.95 27740 3.8 2065822 7988384 309
2019-09-11 3.81 3.82 -0.13 3.68 3.97 3.68 137630 3.89 29406 3.68 1421650 5436039 271
2019-09-10 3.67 3.81 0.1 3.77 3.9 3.72 85007 3.9 24466 3.73 2140054 8145872 305
2019-09-09 3.56 3.67 0.17 3.73 3.8 3.5 69635 3.84 56866 3.69 1451611 5327719 337
2019-09-08 3.4 3.56 0.14 3.54 3.68 3.48 98779 3.63 94300 3.43 1484677 5289874 313
2019-09-05 3.23 3.4 0.23 3.46 3.5 3.15 85212 3.49 64351 3.41 1333807 4537027 228
2019-08-25 3.26 3.29 0.07 3.33 3.35 3.26 175660 3.34 31200 3.24 482680 1590214 133
2019-08-22 3.27 3.26 -0.04 3.23 3.3 3.23 147191 3.26 28200 3.21 122570 399811 51
2019-08-21 3.15 3.27 0.13 3.28 3.3 3.2 144142 3.3 98566 3.23 394060 1286815 112
2019-08-20 3.03 3.15 0.11 3.14 3.25 3 86800 3.2 65100 3.1 297941 937573 106
2019-08-19 3.05 3.03 -0.06 2.99 3.1 2.92 52600 3.1 51800 2.93 200263 607409 59
2019-08-18 3.01 3.05 -0.01 3 3.09 3 50900 3.09 46500 2.92 39000 118891 14
2019-08-15 3.02 3.01 -0.02 3 3.09 2.96 29700 3.08 51100 2.96 51212 154127 21
2019-08-15 3.02 3.01 -0.02 3 3.09 2.96 29700 3.08 51100 2.96 51212 154127 21
2019-08-15 3.02 3.01 -0.02 3 3.09 2.96 29700 3.08 51100 2.96 51212 154127 21
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-08 2.86 2.92 0.05 2.91 2.95 2.9 65200 2.95 52050 2.81 80561 235338 24
2019-08-07 2.79 2.86 0.11 2.9 2.9 2.77 75951 2.95 31050 2.75 19347 55393 14
2019-08-06 2.81 2.79 -0.04 2.77 2.84 2.77 74750 2.84 63250 2.75 20710 57835 11
2019-08-05 2.81 2.81 -0.01 2.8 2.87 2.77 76250 2.85 51050 2.77 7470 20810 7
2019-08-04 2.79 2.81 0.02 2.81 2.85 2.75 64690 2.87 62870 2.81 43070 120939 18
2019-08-01 2.76 2.79 0.03 2.79 2.8 2.78 56200 2.87 51100 2.78 24066 67186 9
2019-08-01 2.76 2.79 0.03 2.79 2.8 2.78 56200 2.87 51100 2.78 24066 67186 9
2019-08-01 2.76 2.79 0.03 2.79 2.8 2.78 56200 2.87 51100 2.78 24066 67186 9
2019-07-25 2.92 2.92 -0.1 2.82 2.82 2.82 14650 3.03 55951 2.81 1000 2820 1
2019-07-24 2.94 2.92 -0.09 2.85 3.01 2.85 45500 3.03 51934 2.83 38075 111238 20
2019-07-22 2.88 2.94 0.03 2.91 2.96 2.9 35450 3 53655 2.88 14680 43119 8
2019-07-21 2.87 2.88 0.01 2.88 2.9 2.85 38030 2.95 54555 2.88 13703 39460 8
2019-07-18 2.86 2.87 0.04 2.9 2.9 2.85 49880 2.95 37600 2.81 11805 33891 8
2019-07-18 2.86 2.87 0.04 2.9 2.9 2.85 49880 2.95 37600 2.81 11805 33891 8
2019-07-18 2.86 2.87 0.04 2.9 2.9 2.85 49880 2.95 37600 2.81 11805 33891 8
2019-06-27 3.19 3.14 -0.07 3.12 3.19 3.12 77062 3.19 3000 3.01 12300 38568 14
2019-06-27 3.19 3.14 -0.07 3.12 3.19 3.12 77062 3.19 3000 3.01 12300 38568 14
2019-06-24 3.31 3.3 -0.14 3.17 3.4 3.17 141198 3.35 17286 3.16 585271 1931112 104
2019-06-23 3.27 3.31 0.08 3.35 3.4 3.21 120251 3.39 28650 3.17 164410 544395 59
2019-06-20 3.45 3.27 -0.24 3.21 3.47 3.2 46168 3.39 2000 3.11 46685 152851 29
2019-06-20 3.45 3.27 -0.24 3.21 3.47 3.2 46168 3.39 2000 3.11 46685 152851 29
2019-06-20 3.45 3.27 -0.24 3.21 3.47 3.2 46168 3.39 2000 3.11 46685 152851 29
2019-06-13 3.49 3.6 0.11 3.6 3.65 3.5 122784 3.66 47705 3.45 301253 1085305 101
2019-06-12 3.44 3.49 0.13 3.57 3.57 3.4 106790 3.57 57185 3.43 30760 107409 30
2019-06-11 3.45 3.44 0.05 3.5 3.5 3.43 86401 3.54 56525 3.4 30039 103197 18
2019-06-10 3.6 3.45 -0.15 3.45 3.58 3.44 227779 3.5 44150 3.4 12010 41493 30
2019-06-09 3.51 3.6 0.07 3.58 3.65 3.43 152176 3.65 25450 3.35 134741 484978 53
2019-06-03 3.37 3.51 0.11 3.48 3.64 3.36 94950 3.6 45838 3.4 48701 171142 28
2019-06-02 3.36 3.37 -0.01 3.35 3.5 3.3 71200 3.45 47943 3.3 53140 179307 26
2019-05-30 3.34 3.36 0.06 3.4 3.55 3.33 57330 3.5 67350 3.3 121673 409328 41
2019-05-23 2.86 3.09 0.28 3.14 3.14 2.87 0 0 57420 3.14 460766 1425914 111
2019-05-22 2.86 2.86 0.01 2.87 2.88 2.87 41917 2.89 22024 2.73 82 235 3
2019-05-21 2.78 2.86 0.11 2.89 2.9 2.78 30395 2.89 40687 2.7 71020 203248 17
2019-05-20 2.67 2.78 0.09 2.76 2.8 2.7 22037 2.78 37400 2.7 20080 55878 13
2019-05-19 2.67 2.67 -0.07 2.6 2.8 2.6 8500 2.8 12400 2.56 9830 26473 13
2019-05-16 2.81 2.67 -0.01 2.8 2.84 2.64 19375 2.92 12400 2.66 61488 164281 27
2019-05-15 2.9 2.81 -0.15 2.75 2.86 2.75 66207 2.92 20360 2.75 17871 50277 15
2019-05-14 2.86 2.9 0.04 2.9 2.9 2.9 67105 2.92 22360 2.75 18184 52734 7
2019-05-13 2.88 2.86 0.02 2.9 2.9 2.73 43675 2.92 19510 2.7 23844 68162 9
2019-05-12 2.8 2.88 0.09 2.89 2.93 2.8 42175 2.94 37935 2.83 24508 70591 13
2019-05-09 2.8 2.8 0.09 2.89 2.89 2.73 55175 2.9 29435 2.75 10800 29872 9
2019-05-06 2.99 2.99 -0.18 2.81 2.99 2.81 145140 3.02 14325 2.81 5350 15357 8
2019-05-05 2.99 2.99 -0.11 2.88 2.88 2.88 157890 3.02 23475 2.88 500 1440 1
2019-05-02 2.95 2.99 0.05 3 3.07 2.93 103195 3.08 18595 2.88 50432 150777 24
2019-04-30 2.98 2.95 -0.04 2.94 3.03 2.93 62805 3.09 21225 2.92 17847 52626 11
2019-04-24 2.98 2.98 0.07 3.05 3.05 2.92 102507 3.08 34725 2.91 6650 19601 9
2019-04-23 3.02 2.98 0.03 3.05 3.05 2.94 209412 3.13 66975 2.93 45500 135710 21
2019-04-22 3.07 3.02 0.02 3.09 3.09 3 259812 3.13 67967 3 26375 79543 19
2019-04-21 3.05 3.07 0.05 3.1 3.1 2.99 216812 3.11 69660 3.01 44796 137567 22
2019-04-18 3.04 3.05 0.01 3.05 3.1 3 204612 3.05 44005 2.99 161650 492246 34
2019-04-17 3.11 3.04 -0.02 3.09 3.1 2.93 164961 3.1 25855 3.03 152500 462925 46
2019-04-16 3.11 3.11 -0.04 3.07 3.08 2.86 128661 3.07 43255 2.9 8425 25039 15
2019-04-15 3.1 3.11 0.08 3.18 3.19 3.03 301917 3.18 58226 3.05 154058 478654 53
2019-04-14 3.14 3.1 0.01 3.15 3.19 3.05 246281 3.18 76522 3.1 215985 669274 45
2019-04-11 3.05 3.14 0 3.05 3.19 3.05 183985 3.12 76550 3.04 125754 395170 29
2019-04-10 3.09 3.05 0.04 3.13 3.14 3.04 231285 3.16 47600 3.02 23410 71443 13
2019-04-03 2.9 3.1 0.29 3.19 3.19 2.85 0 0 64885 3.01 301686 935522 103
2019-04-02 2.91 2.9 -0.05 2.86 2.96 2.86 57065 3.01 29245 2.85 19100 55304 15
2019-04-01 2.91 2.91 0.05 2.96 2.96 2.87 53530 3 43467 2.87 7668 22063 9
2019-03-27 3.04 3 -0.04 3 3.06 3 199880 3.07 34000 2.98 62436 187536 23
2019-03-26 3.07 3.04 -0.04 3.03 3.1 3.02 200316 3.1 39000 3.02 31358 95304 16
2019-03-25 3.06 3.07 0.02 3.08 3.08 3.03 182155 3.1 14000 3.01 34576 106099 18
2019-03-24 3.06 3.06 -0.01 3.05 3.06 3.05 185363 3.13 19350 3.04 12000 36678 4
2019-03-21 3.06 3.06 0.02 3.08 3.13 3.07 191993 3.12 52350 3.05 5010 15421 5
2019-03-20 3.06 3.06 0.04 3.1 3.1 3.04 173505 3.1 43900 3.03 20707 63307 11
2019-03-19 3.16 3.06 -0.1 3.06 3.13 3.06 212846 3.21 59400 3.06 16054 49197 11
2019-03-14 3.14 3.08 -0.06 3.08 3.14 3.06 145137 3.22 28653 3.05 27376 84192 24
2019-03-11 3.28 3.29 0.02 3.3 3.3 3.25 289224 3.31 101067 3.25 193849 637652 41
2019-03-10 3.24 3.28 0.01 3.25 3.3 3.2 331023 3.3 120626 3.25 179794 589674 42
2019-02-27 3.08 3.12 0.03 3.11 3.18 3.07 330729 3.18 93357 3.09 421317 1314222 115
2019-02-25 3.05 3.03 -0.05 3 3.12 2.99 264929 3.1 66570 2.97 346621 1049375 92
2019-02-17 2.83 2.93 0.17 3 3 2.84 106915 3.08 102793 2.8 76708 224902 49
2019-02-14 2.82 2.83 0.03 2.85 2.86 2.8 273602 2.87 93000 2.81 119911 339877 55
2019-01-10 2.8 2.75 -0.04 2.76 2.81 2.74 211229 2.81 70792 2.74 175351 481614 25
2018-12-30 2.66 2.66 -0.02 2.64 2.7 2.62 110135 2.7 59521 2.61 47680 126592 22
2018-12-27 2.67 2.66 -0.02 2.65 2.72 2.63 95745 2.7 48521 2.62 49221 130871 25
2018-12-26 2.61 2.67 0.07 2.68 2.7 2.64 191835 2.73 42521 2.6 23108 61808 23
2018-12-25 2.64 2.61 -0.03 2.61 2.64 2.58 108010 2.66 31411 2.58 21426 55816 19
2018-12-24 2.69 2.64 -0.06 2.63 2.7 2.61 150650 2.75 34576 2.62 71775 189725 24
2018-11-14 3.2 3.12 -0.05 3.15 3.23 3.1 111563 3.22 103250 3.12 131911 411158 47
2018-11-13 3.23 3.2 -0.09 3.14 3.28 3.14 140582 3.21 97150 3.13 117673 376875 37
2018-11-12 3.28 3.23 0.01 3.29 3.29 3.2 148947 3.29 94950 3.21 64846 209269 25
2018-11-11 3.27 3.28 -0.05 3.22 3.35 3.21 83686 3.35 108500 3.18 128553 421643 49
2018-11-01 2.93 3.14 0.23 3.16 3.22 2.97 71070 3.18 114250 3.14 1197605 3764487 272
2018-10-31 2.7 2.93 0.27 2.97 2.97 2.73 0 0 166624 2.91 1314185 3849948 206
2018-10-30 2.59 2.7 0.08 2.67 2.78 2.6 80793 2.73 38999 2.65 421721 1140155 109
2018-10-29 2.59 2.59 0 2.59 2.6 2.55 92064 2.65 32780 2.56 64993 168274 35
2018-10-28 2.63 2.59 -0.06 2.57 2.62 2.56 53003 2.72 26680 2.55 118869 308241 40
2018-10-25 2.67 2.63 0.03 2.7 2.7 2.58 67399 2.72 52299 2.57 132465 348221 41
2018-10-24 2.69 2.67 -0.03 2.66 2.76 2.6 107099 2.77 75736 2.66 325580 868954 92
2018-10-23 2.63 2.69 0.07 2.7 2.73 2.66 79899 2.75 86586 2.62 44438 119696 28
2018-10-22 2.61 2.63 0.01 2.62 2.68 2.6 73899 2.75 69386 2.62 110770 291458 51
2018-10-21 2.73 2.61 -0.13 2.6 2.7 2.6 217748 2.75 67040 2.59 65000 169569 23
2018-10-18 2.71 2.73 0.03 2.74 2.79 2.67 192048 2.8 77190 2.67 46205 125937 24
2018-10-17 2.76 2.71 -0.06 2.7 2.74 2.69 245982 2.78 96660 2.68 35360 95930 18
2018-10-16 2.68 2.76 0.06 2.74 2.78 2.74 188876 2.78 58160 2.69 25000 68920 13
2018-10-15 2.72 2.68 0.02 2.74 2.74 2.65 230006 2.82 43160 2.64 86208 230936 44
2018-10-14 2.75 2.72 -0.07 2.68 2.86 2.67 237976 2.79 39160 2.65 356865 971428 72
2018-10-11 2.83 2.75 -0.01 2.82 2.85 2.66 264735 2.87 21540 2.64 125154 344338 36
2018-10-10 2.8 2.83 0.02 2.82 2.88 2.8 189042 2.88 83900 2.75 31805 90010 16
2018-10-09 2.82 2.8 -0.02 2.8 2.9 2.72 181743 2.89 38170 2.75 217964 610313 49
2018-10-08 2.89 2.82 -0.1 2.79 2.94 2.74 294970 2.8 29670 2.73 350156 988998 59
2018-10-02 2.97 2.95 -0.06 2.91 3 2.9 262760 2.99 108741 2.9 383588 1129823 45
2018-10-01 2.84 2.97 0.15 2.99 3.05 2.86 186104 3 133476 2.89 862206 2563412 192
2018-09-30 2.9 2.84 -0.08 2.82 2.9 2.8 119350 2.86 124426 2.8 98120 279013 31
2018-09-13 2.81 2.82 0.02 2.83 2.84 2.79 225830 2.87 111383 2.72 45924 129380 22
2018-09-12 2.72 2.81 0.1 2.82 2.86 2.67 305539 2.87 134304 2.7 370413 1042535 95
2018-09-10 2.75 2.72 -0.04 2.71 2.75 2.7 331579 2.82 86331 2.68 117510 319363 30
2018-09-09 2.8 2.75 -0.07 2.73 2.82 2.71 347937 2.8 142627 2.72 122357 336846 46
2018-09-06 2.83 2.8 -0.06 2.77 2.88 2.75 225422 2.87 74055 2.77 321490 901228 58
2018-09-05 2.92 2.83 -0.14 2.78 2.91 2.75 263744 2.9 71941 2.73 418960 1186924 93
2018-09-04 2.76 2.92 0.09 2.85 3 2.8 93686 2.94 164444 2.81 921642 2688689 214
2018-09-03 2.82 2.76 -0.07 2.75 2.82 2.73 240314 2.83 62954 2.7 231617 639491 60
2018-09-02 2.77 2.82 0 2.77 2.89 2.7 212824 2.82 90823 2.76 384409 1083050 84
2018-08-30 2.66 2.77 0.05 2.71 2.84 2.65 122859 2.83 58003 2.68 783877 2173684 196
2018-08-29 2.55 2.66 0.05 2.6 2.77 2.5 44500 2.78 78975 2.55 1086352 2894351 243
2018-08-28 2.69 2.55 -0.19 2.5 2.71 2.5 184599 2.6 36467 2.49 773711 1974168 206
2018-08-27 2.72 2.69 -0.03 2.69 2.72 2.67 251797 2.75 69028 2.69 22835 61503 15
2018-08-26 2.72 2.72 -0.02 2.7 2.8 2.7 234392 2.8 65506 2.66 195380 530919 45
2018-08-19 2.72 2.72 -0.02 2.7 2.7 2.7 211764 2.82 60506 2.66 6750 18225 3
2018-08-15 2.73 2.71 0.04 2.77 2.77 2.67 340115 2.8 57700 2.65 82649 224045 22
2018-08-12 2.65 2.69 -0.02 2.63 2.75 2.43 229427 2.7 81302 2.6 353610 952839 65
2018-08-02 2.71 2.77 0 2.71 2.95 2.58 237532 2.84 454170 2.71 985549 2726296 230
2018-08-01 2.56 2.71 0.1 2.66 2.79 2.59 56419 2.75 64942 2.52 1433094 3878189 204
2018-07-31 2.51 2.56 0.04 2.55 2.61 2.5 118190 2.61 50525 2.41 320588 821168 78
2018-07-30 2.35 2.51 0.22 2.57 2.58 2.33 13625 2.58 102445 2.51 1415987 3560281 322
2018-07-29 2.31 2.35 0.01 2.32 2.42 2.27 177469 2.4 31690 2.31 330161 774251 99
2018-07-24 2.24 2.24 -0.05 2.19 2.3 2.19 207244 2.33 13555 2.1 144814 324422 38
2018-07-15 2.29 2.41 0.06 2.35 2.47 2.28 92647 2.4 53779 2.31 661141 1592114 151
2018-07-12 2.31 2.29 -0.03 2.28 2.32 2.28 241702 2.34 39779 2.26 88846 203565 23
2018-07-09 2.29 2.27 -0.02 2.27 2.3 2.23 179555 2.35 58119 2.27 67381 153153 26
2018-07-08 2.34 2.29 -0.08 2.26 2.34 2.24 192045 2.35 15930 2.23 164959 376933 54
2018-07-05 2.36 2.34 -0.04 2.32 2.37 2.32 88311 2.4 58896 2.32 154266 361425 38
2018-07-03 2.35 2.36 0.04 2.39 2.39 2.31 101679 2.42 97111 2.33 110500 260517 43
2018-07-02 2.4 2.35 -0.09 2.31 2.43 2.31 86459 2.42 29043 2.3 192175 451595 63
2018-06-28 2.41 2.4 -0.03 2.38 2.44 2.38 21300 2.47 44081 2.36 108280 260402 40
2018-06-27 2.4 2.41 0.02 2.42 2.44 2.4 57245 2.45 66310 2.4 61495 148420 22
2018-06-26 2.45 2.4 -0.05 2.4 2.41 2.39 168214 2.47 71785 2.39 148659 356763 39
2018-06-25 2.45 2.45 -0.03 2.42 2.48 2.42 122844 2.48 129840 2.41 112975 277123 46
2018-06-21 2.39 2.44 0.02 2.41 2.5 2.4 48164 2.5 64345 2.41 139431 340453 48
2018-06-20 2.32 2.39 0.11 2.43 2.44 2.3 47444 2.44 65300 2.33 209529 501051 70
2018-06-19 2.37 2.32 -0.05 2.32 2.42 2.3 60866 2.37 25500 2.28 136100 316274 49
2018-06-14 2.41 2.37 -0.06 2.35 2.41 2.33 23141 2.42 30062 2.33 124992 295937 46
2018-06-13 2.35 2.41 0.05 2.4 2.44 2.38 27245 2.44 70155 2.4 112905 271962 49
2018-05-31 2.79 2.74 -0.06 2.73 2.79 2.72 113796 2.85 29999 2.71 189301 519339 73
2018-05-30 2.85 2.79 -0.07 2.78 2.87 2.76 168367 2.86 103391 2.76 69913 195359 36
2018-05-29 2.87 2.85 -0.04 2.83 2.89 2.8 217752 2.92 87097 2.79 107804 307458 44
2018-05-28 2.88 2.87 -0.08 2.8 2.94 2.8 222670 2.9 73583 2.8 402406 1154193 83
2018-05-23 2.74 2.84 0.06 2.8 2.9 2.72 187214 2.86 105829 2.77 399565 1135965 116
2018-05-22 2.75 2.74 -0.04 2.71 2.79 2.71 209652 2.79 94516 2.71 180522 494908 47
2018-05-21 2.75 2.75 -0.02 2.73 2.8 2.73 201707 2.8 121016 2.73 77068 211806 30
2018-05-20 2.75 2.75 -0.03 2.72 2.83 2.7 180431 2.79 69566 2.71 322571 887386 96
2018-05-17 2.78 2.75 -0.04 2.74 2.78 2.74 120959 2.82 66752 2.72 30330 83410 15
2018-05-16 2.8 2.78 -0.05 2.75 2.82 2.75 149927 2.84 59366 2.75 127328 354218 44
2018-05-15 2.83 2.8 -0.05 2.78 2.85 2.76 68080 2.85 60647 2.75 115658 323961 46
2018-05-14 2.79 2.83 -0.02 2.77 2.89 2.76 185700 2.83 98380 2.76 348082 983644 119
2018-05-13 2.74 2.79 0.01 2.75 2.84 2.73 138847 2.84 76538 2.72 299661 835235 118
2018-04-30 2.9 2.92 0.04 2.94 2.94 2.86 48850 2.95 11287 2.85 49000 142893 9
2018-04-29 2.92 2.9 -0.02 2.9 2.97 2.88 160620 2.95 39224 2.89 219561 637236 77
2018-04-26 2.92 2.92 -0.01 2.91 2.97 2.9 270215 2.94 47549 2.89 319381 933859 92
2018-03-18 3.19 3.14 -0.09 3.1 3.2 3.07 169386 3.2 84483 3.09 603183 1891363 137
2018-03-15 3.26 3.19 -0.1 3.16 3.25 3.16 200287 3.22 103418 3.15 530783 1695514 121
2018-03-14 3.33 3.26 -0.14 3.19 3.4 3.19 301522 3.29 147635 3.18 731405 2385001 197
2018-03-13 3.27 3.33 0.09 3.36 3.44 3.15 225155 3.39 119734 3.33 1234216 4114051 328
2018-03-12 3.26 3.27 -0.01 3.25 3.34 3.23 242259 3.3 129020 3.21 528547 1725899 105
2018-03-11 3.15 3.26 0.1 3.25 3.35 3.13 206460 3.34 238627 3.25 1071208 3495880 246
2018-03-08 3.13 3.15 -0.01 3.12 3.24 3.08 286795 3.19 141803 3.09 465452 1465604 115
2018-03-07 3.09 3.13 0.08 3.17 3.22 3.03 160420 3.24 158805 3.05 669719 2098506 177
2018-03-06 3.19 3.09 -0.13 3.06 3.2 3.03 362989 3.17 127257 3.03 771968 2385049 220
2018-03-05 3.24 3.19 -0.09 3.15 3.3 3.14 507788 3.19 118089 3.1 277832 884946 96
2018-03-04 3.19 3.24 0.04 3.23 3.3 3.13 262974 3.3 168279 3.21 672292 2180973 195
2018-03-01 3.12 3.19 0.04 3.16 3.25 3.14 168856 3.25 151795 3.11 1316746 4206850 339
2018-02-28 2.98 3.12 0.18 3.16 3.17 3.04 295058 3.17 175364 3.07 1123201 3503883 335
2018-02-27 2.93 2.95 0.09 3.02 3.04 2.89 421819 3.04 311572 3.01 175229 517526 67
2018-02-26 2.96 2.93 -0.04 2.92 3 2.88 328110 2.98 81890 2.9 210068 615389 62
2018-02-25 2.95 2.96 0.01 2.96 3 2.93 334986 3 76240 2.94 94951 281368 34
2018-02-22 3.04 2.95 -0.09 2.95 3 2.91 423503 3.01 61135 2.92 136613 402598 58
2018-02-21 3.1 3.04 -0.14 2.96 3.13 2.95 558797 3.04 93665 2.91 369232 1123804 93
2018-02-20 3.1 3.1 -0.05 3.05 3.15 3.05 548393 3.15 136578 3.05 301635 935027 94
2018-02-19 3.02 3.1 0.08 3.1 3.17 2.97 528453 3.1 125372 3 673688 2088233 195
2018-02-18 3.08 3.02 -0.1 2.98 3.1 2.97 437759 3.02 97861 2.97 458646 1384427 114
2018-02-15 2.92 3.08 0.15 3.07 3.2 2.99 274779 3.09 123400 2.92 998707 3071753 291
2018-02-14 2.7 2.92 0.27 2.97 2.97 2.74 0 0 201745 2.9 1046724 3058615 246
2018-02-13 2.73 2.7 0.02 2.75 2.75 2.67 141200 2.78 84651 2.67 325740 879440 87
2018-02-12 2.7 2.73 0 2.7 2.77 2.7 143136 2.75 64543 2.69 79831 217831 34
2018-02-11 2.75 2.7 -0.08 2.67 2.79 2.67 149750 2.79 59543 2.67 167759 453316 71
2018-02-08 2.78 2.75 0.01 2.79 2.8 2.72 193435 2.83 59463 2.72 250685 690167 76
2018-02-07 2.75 2.78 0.01 2.76 2.8 2.75 256162 2.85 66358 2.75 143260 398573 56
2018-02-06 2.78 2.75 -0.04 2.74 2.78 2.72 206850 2.79 22901 2.71 279640 768677 103
2018-02-05 2.76 2.83 0.08 2.84 2.93 2.72 171909 2.92 54460 2.78 800442 2264275 126
2018-02-04 2.83 2.76 -0.09 2.74 2.83 2.74 178421 2.81 42625 2.72 83773 231501 47
2018-02-01 2.8 2.83 0.03 2.83 2.88 2.75 139836 2.87 37225 2.71 163395 463005 64
2018-01-31 2.86 2.8 -0.07 2.79 2.86 2.77 265133 2.85 19210 2.76 174550 488458 73
2018-01-30 2.88 2.86 -0.03 2.85 2.88 2.82 353380 2.88 16510 2.83 208033 595379 87
2018-01-29 2.93 2.88 -0.08 2.85 2.96 2.76 388131 2.9 23021 2.74 550239 1585081 147
2018-01-28 2.93 2.93 0 2.93 2.96 2.91 441169 2.96 45375 2.92 77948 228260 37
2018-01-24 2.95 2.93 -0.02 2.93 2.96 2.91 391823 2.94 45590 2.9 184038 538352 64
2018-01-23 2.94 2.95 0.01 2.95 2.98 2.93 328394 2.99 59118 2.92 110058 324586 41
2018-01-22 3.05 2.94 -0.1 2.95 3.03 2.91 512393 2.99 34931 2.92 603126 1774653 83
2018-01-21 3 3.05 0.02 3.02 3.11 2.97 535586 3.07 87122 2.98 886712 2708187 281
2018-01-18 2.95 2.94 0.02 2.97 2.98 2.9 440028 2.99 50238 2.9 451814 1329349 105
2018-01-17 2.94 2.95 -0.01 2.93 2.99 2.92 459849 2.98 88286 2.93 193698 571021 63
2018-01-16 2.97 2.94 -0.04 2.93 2.99 2.9 414074 2.99 48099 2.87 447710 1316363 79
2018-01-15 2.93 2.97 -0.01 2.92 3 2.92 383176 3 91013 2.91 133240 395824 47
2018-01-14 2.95 2.93 0 2.95 2.95 2.92 397297 2.97 115085 2.91 114861 336939 36
2018-01-11 2.92 2.95 0.01 2.93 3 2.92 277406 3 85923 2.92 106241 313421 44
2018-01-10 3.02 2.92 -0.06 2.96 2.97 2.88 349742 2.97 119444 2.91 285404 833576 88
2018-01-09 2.92 3.02 0.06 2.98 3.09 2.92 343369 3.09 101064 2.92 658211 1988999 183
2018-01-08 2.94 2.92 -0.03 2.91 2.97 2.9 261631 2.99 59563 2.9 118629 346720 39
2018-01-04 2.9 2.94 0 2.9 3.01 2.9 209421 3.01 81934 2.9 435261 1277622 88
2018-01-03 2.77 2.9 0.23 3 3.04 2.77 73183 3.02 135944 2.93 1305045 3786420 266
2018-01-02 2.79 2.77 0 2.79 2.8 2.72 194589 2.83 82012 2.73 148110 410303 52
2017-12-31 2.8 2.79 -0.03 2.77 2.84 2.75 195647 2.85 25613 2.76 70202 195767 41
2017-12-28 2.81 2.8 0.03 2.84 2.84 2.77 217703 2.85 37281 2.8 110345 309455 36
2017-12-27 2.87 2.81 -0.08 2.79 2.84 2.79 226163 2.85 68535 2.78 230844 648220 57
2017-12-26 2.84 2.87 0 2.84 2.9 2.84 153604 2.92 163514 2.84 132258 379155 49
2017-12-25 2.8 2.84 0.03 2.83 2.9 2.79 122487 2.92 146276 2.81 128872 365555 54
2017-12-19 2.93 2.9 -0.03 2.9 2.95 2.88 230841 2.99 104920 2.87 263465 763168 63
2017-12-18 2.99 2.93 -0.09 2.9 2.97 2.9 225244 3 109614 2.91 272008 796719 92
2017-12-17 2.97 2.99 -0.02 2.95 3.03 2.95 242193 3.04 136095 2.96 352905 1056294 75
2017-12-14 3 2.97 -0.05 2.95 3.01 2.94 205020 3.04 69707 2.93 370468 1101045 96
2017-12-13 3.05 3 -0.08 2.97 3.08 2.97 268459 3.07 89975 2.97 268739 806919 96
2017-12-12 2.99 3.05 0.04 3.03 3.08 2.99 145724 3.08 135795 3 287932 877050 94
2017-12-11 3 2.99 -0.01 2.99 3.01 2.95 208512 3.07 131071 2.94 262555 784414 89
2017-12-10 2.93 3 0.02 2.95 3.05 2.9 142929 3.04 119105 2.93 231767 695860 72
2017-12-07 3 2.93 -0.05 2.95 3.06 2.87 268954 2.98 71031 2.88 479808 1403879 169
2017-12-06 3.07 3 -0.04 3.03 3.1 2.95 228876 3.07 106166 2.95 589404 1766928 159
2017-12-05 3.02 3.07 0.07 3.09 3.15 3 107174 3.19 110150 3.01 303922 932560 113
2017-12-04 3.1 3.02 -0.12 2.98 3.1 2.98 294313 3.14 96000 2.93 492684 1487791 153
2017-12-03 3.12 3.1 -0.06 3.06 3.18 3.06 318998 3.17 146222 3.06 706915 2189935 127
2017-11-29 3.18 3.12 -0.07 3.11 3.19 3.08 211375 3.2 94000 3.02 490194 1528291 102
2017-11-27 3.24 3.16 -0.13 3.11 3.27 3.08 252785 3.24 174100 3.09 715909 2263941 193
2017-11-26 3.28 3.24 -0.03 3.25 3.38 3.2 302636 3.3 99445 3.2 420979 1365988 121
2017-11-23 3.25 3.28 0.04 3.29 3.39 3.2 230001 3.35 126374 3.22 1465986 4803918 291
2017-11-22 3.22 3.25 0.03 3.25 3.31 3.19 418436 3.29 193244 3.19 971706 3155323 227
2017-11-21 3.14 3.22 0.05 3.19 3.33 3.11 218848 3.33 163055 3.16 1012022 3257796 256
2017-11-20 2.98 3.14 0.23 3.21 3.24 2.93 145521 3.23 214648 3.05 1637664 5145748 427
2017-11-19 2.98 2.98 0.02 3 3.09 2.9 278799 3.05 173121 2.87 498788 1485647 105
2017-11-16 2.98 2.98 0.06 3.04 3.1 2.85 168864 3.1 150621 2.92 585314 1744003 163
2017-11-15 3.07 2.98 -0.15 2.92 3.09 2.91 244391 3 95035 2.9 556771 1656992 143
2017-11-14 2.9 3.07 0.16 3.06 3.16 2.9 189700 3.1 141773 2.95 1010956 3101691 267
2017-11-13 2.96 2.9 -0.04 2.92 2.95 2.85 285566 2.98 143853 2.89 572531 1661906 145
2017-11-12 2.87 2.96 0.05 2.92 3.03 2.87 99202 3.02 53153 2.82 544057 1610832 149
2017-11-09 2.84 2.87 0.07 2.91 2.97 2.75 94834 2.95 173382 2.85 1074304 3082832 211
2017-11-08 2.72 2.84 0.08 2.8 2.89 2.72 117940 2.89 75158 2.8 456378 1294512 111
2017-11-07 2.8 2.72 -0.09 2.71 2.77 2.65 178698 2.8 49364 2.69 256855 697821 98
2017-11-06 2.87 2.8 -0.09 2.78 2.93 2.7 200808 2.9 18704 2.7 621916 1739315 166
2017-11-05 2.9 2.87 -0.06 2.84 2.93 2.8 202760 2.93 67503 2.82 260688 747867 95
2017-11-02 2.89 2.9 0.05 2.94 2.95 2.85 123186 2.94 93366 2.85 449036 1302087 171
2017-11-01 3.03 2.89 -0.15 2.88 3.01 2.8 255068 3 96083 2.86 1101142 3182176 324
2017-10-31 3.04 3.03 -0.14 2.9 3.19 2.9 192372 3.07 18326 2.89 1948942 5913691 466
2017-10-30 3.18 3.04 -0.15 3.03 3.21 2.96 200233 3.09 126779 3 1521830 4622370 351
2017-10-29 3.16 3.18 0.02 3.18 3.35 3.09 148537 3.25 172851 3.07 1590992 5052774 330
2017-10-26 2.93 3.16 0.29 3.22 3.22 2.85 0 0 148586 3.17 2604105 8223515 454
2017-10-25 2.98 2.93 -0.06 2.92 3 2.89 138941 3 70638 2.92 385219 1128800 120
2017-10-24 3.07 2.98 -0.15 2.92 3.09 2.92 210768 3.03 64100 2.91 211241 629055 73
2017-10-23 3.07 3.07 -0.06 3.01 3.17 3.01 168434 3.18 80854 3.01 173090 531321 68
2017-10-22 2.98 3.07 0.1 3.08 3.15 2.93 81384 3.14 81984 3.03 303451 930455 107
2017-10-19 3.04 2.98 -0.1 2.94 3.07 2.88 53207 3.15 25913 2.88 586586 1746041 183
2017-10-18 3.06 3.04 -0.21 2.85 3.3 2.85 27798 3.15 10584 2.8 1387093 4218903 350
2017-10-17 3.29 3.06 -0.09 3.2 3.3 2.97 255444 3.3 26736 3.17 1438845 4408639 287
2017-10-16 3.49 3.29 -0.34 3.15 3.5 3.15 111146 3.27 0 0 1215364 3997358 191
2017-10-15 3.41 3.49 0.09 3.5 3.56 3.43 75292 3.59 14320 3.36 193705 676961 73
2017-10-12 3.39 3.41 0.11 3.5 3.6 3.29 38157 3.6 21709 3.38 207981 710033 87
2017-10-11 3.5 3.39 -0.15 3.35 3.51 3.33 154446 3.39 20800 3.3 189778 642599 91
2017-10-10 3.62 3.5 -0.12 3.5 3.7 3.35 142410 3.51 21500 3.45 251058 877518 110
2017-10-09 3.59 3.62 0.2 3.79 3.9 3.39 100846 3.8 26700 3.7 1325979 4796813 229
2017-10-02 2.83 2.82 -0.06 2.77 2.9 2.75 164752 2.9 40200 2.74 182651 514759 72
2017-10-01 2.87 2.83 -0.07 2.8 2.89 2.8 186498 2.9 73474 2.8 117287 331459 50
2017-09-27 2.84 2.92 0.07 2.91 3.02 2.9 179676 3 93700 2.89 161898 473210 64
2017-09-26 2.7 2.84 0.27 2.97 2.97 2.6 0 0 91510 2.81 1407727 4001718 267
2017-09-25 2.68 2.7 -0.01 2.67 2.76 2.65 95302 2.75 97150 2.61 463870 1252175 109
2017-09-24 2.56 2.68 0.14 2.7 2.77 2.46 70257 2.76 53150 2.6 703098 1886864 168
2017-09-20 2.46 2.56 0.12 2.58 2.63 2.41 92707 2.59 58000 2.53 1638407 4195125 249
2017-09-19 2.27 2.46 0.22 2.49 2.49 2.36 0 0 298006 2.49 1136747 2800210 207
2017-09-18 2.15 2.27 0.21 2.36 2.36 2.11 0 0 139175 2.36 1332652 3019026 208
2017-09-17 2.19 2.15 -0.06 2.13 2.16 2.13 131190 2.2 148925 2.1 637727 1369706 76
2017-09-14 2.2 2.19 -0.05 2.15 2.25 2.15 167068 2.23 83552 2.15 491690 1076897 109
2017-09-13 2.26 2.2 -0.09 2.17 2.27 2.15 179853 2.24 120372 2.11 921533 2031906 192
2017-09-12 2.04 2.2 0.2 2.24 2.24 2.05 0 0 203276 2.24 1710463 3766269 331
2017-09-11 1.9 2.04 0.19 2.09 2.09 1.93 0 0 234277 2.09 2060026 4208918 416
2017-09-10 1.86 1.9 0.06 1.92 1.92 1.86 238490 1.93 156679 1.87 339226 646058 75
2017-09-07 1.85 1.86 0.03 1.88 1.88 1.85 234669 1.89 105229 1.84 344760 642660 65
2017-09-06 1.86 1.85 -0.03 1.83 1.88 1.83 271084 1.87 99002 1.83 205000 379428 46
2017-09-05 1.85 1.86 0.02 1.87 1.87 1.85 236314 1.88 99555 1.83 119066 221356 40
2017-08-30 1.79 1.85 0.09 1.88 1.88 1.77 154220 1.88 68235 1.82 473892 877777 138
2017-08-29 1.72 1.79 0.11 1.83 1.83 1.72 108756 1.84 122184 1.73 364881 651327 97
2017-08-28 1.71 1.72 -0.01 1.7 1.74 1.7 177631 1.75 63966 1.7 62974 108374 25
2017-08-27 1.71 1.71 -0.02 1.69 1.74 1.69 173381 1.72 53810 1.69 141513 241322 20
2017-08-24 1.71 1.71 0 1.71 1.73 1.7 162449 1.73 51710 1.7 59010 100888 25
2017-08-22 1.77 1.73 -0.06 1.71 1.79 1.71 152967 1.77 65830 1.71 126389 218984 47
2017-08-21 1.73 1.77 0.07 1.8 1.8 1.72 102245 1.81 50893 1.75 112409 198947 39
2017-08-20 1.74 1.73 -0.02 1.72 1.74 1.72 98395 1.79 99331 1.72 40120 69469 15
2017-08-17 1.77 1.74 -0.04 1.73 1.77 1.73 137100 1.8 41325 1.73 171172 297914 56
2017-08-16 1.77 1.77 0 1.77 1.8 1.76 170926 1.81 154539 1.75 106539 189047 44
2017-08-13 1.88 1.85 -0.05 1.83 1.88 1.83 238985 1.89 193482 1.82 236364 436494 66
2017-08-10 1.89 1.88 -0.03 1.86 1.91 1.86 194320 1.9 133432 1.86 263135 494880 69
2017-08-09 1.94 1.89 -0.01 1.93 1.93 1.87 330459 1.94 277133 1.88 338510 640432 84
2017-08-08 1.9 1.94 0 1.9 2 1.82 173859 1.96 226287 1.9 996461 1936635 206
2017-08-07 1.8 1.9 0.18 1.98 1.98 1.76 0 0 237469 1.93 1533225 2906276 337
2017-08-06 1.78 1.8 0 1.78 1.82 1.78 557339 1.81 278907 1.78 219145 394147 59
2017-08-03 1.76 1.78 0.02 1.78 1.8 1.74 353042 1.8 168663 1.75 198454 352993 61
2017-08-02 1.75 1.76 -0.02 1.73 1.78 1.73 362034 1.77 120136 1.73 174750 306851 48
2017-07-27 1.76 1.76 -0.01 1.75 1.76 1.75 346603 1.79 148899 1.75 138305 242867 39
2017-07-26 1.75 1.76 0 1.75 1.78 1.75 434348 1.8 190462 1.75 65186 115041 35
2017-07-25 1.75 1.75 0 1.75 1.76 1.74 363477 1.8 142187 1.75 172281 301832 41
2017-07-24 1.76 1.75 -0.02 1.74 1.77 1.74 232309 1.81 124699 1.74 123420 216246 45
2017-07-17 1.78 1.84 0.05 1.83 1.88 1.78 148146 1.87 152223 1.81 505861 930899 147
2017-07-16 1.77 1.78 0.02 1.79 1.79 1.75 369494 1.79 238728 1.77 129947 230930 39
2017-07-12 1.8 1.79 -0.03 1.77 1.83 1.77 299158 1.81 271741 1.76 146070 260810 36
2017-07-11 1.76 1.8 0.04 1.8 1.83 1.77 274023 1.83 236887 1.77 312544 563014 73
2017-07-10 1.74 1.76 0.01 1.75 1.78 1.75 277908 1.78 155619 1.74 102200 180100 35
2017-07-09 1.78 1.74 -0.04 1.74 1.78 1.71 279629 1.78 152674 1.74 125052 217684 51
2017-07-02 1.72 1.79 0.08 1.8 1.82 1.74 167749 1.82 332698 1.75 396123 710504 135
2017-06-28 1.72 1.72 0.01 1.73 1.73 1.7 322036 1.73 216872 1.72 117803 202863 27
2017-06-22 1.72 1.72 -0.02 1.7 1.74 1.7 210474 1.74 64293 1.7 224112 384688 55
2017-06-21 1.71 1.72 0 1.71 1.73 1.7 261470 1.73 89246 1.71 34168 58701 15
2017-06-20 1.71 1.71 -0.01 1.7 1.76 1.7 169310 1.76 73143 1.69 223300 380822 53
2017-06-19 1.74 1.71 -0.03 1.71 1.76 1.69 240791 1.75 56022 1.69 369761 632118 83
2017-06-18 1.74 1.74 0 1.74 1.75 1.74 236791 1.78 146665 1.74 68203 119004 22
2017-06-15 1.75 1.74 0 1.75 1.77 1.73 173986 1.78 92307 1.73 96260 167375 33
2017-06-14 1.8 1.75 -0.05 1.75 1.79 1.74 212277 1.8 117039 1.74 204029 357863 50
2017-06-13 1.8 1.8 -0.03 1.77 1.83 1.77 196156 1.82 156561 1.76 194480 350993 51
2017-06-12 1.81 1.8 -0.02 1.79 1.82 1.78 196442 1.82 194134 1.77 98188 176373 42
2017-06-11 1.8 1.81 0.03 1.83 1.83 1.79 195541 1.83 232022 1.8 171339 310562 58
2017-06-08 1.78 1.8 0 1.78 1.83 1.78 155395 1.82 180122 1.78 148760 268448 42
2017-06-07 1.78 1.78 0.01 1.79 1.79 1.77 168736 1.79 260080 1.77 50295 89758 20
2017-06-06 1.79 1.78 -0.02 1.77 1.79 1.77 160524 1.79 224889 1.76 111221 197811 38
2017-06-04 1.72 1.8 0.09 1.81 1.83 1.75 107337 1.81 234838 1.77 344633 619985 101
2017-06-01 1.73 1.72 -0.01 1.72 1.73 1.72 136791 1.75 136772 1.72 32805 56534 14
2017-05-31 1.73 1.73 -0.02 1.71 1.77 1.71 147641 1.76 50132 1.7 168463 290969 62
2017-05-30 1.76 1.73 -0.05 1.71 1.77 1.71 175590 1.78 93398 1.71 109311 189557 41
2017-05-28 1.75 1.77 0.04 1.79 1.79 1.74 68940 1.79 40941 1.74 134800 238888 45
2017-05-25 1.76 1.75 -0.03 1.73 1.76 1.72 66879 1.76 11630 1.72 205096 358290 68
2017-05-24 1.72 1.76 0.01 1.73 1.79 1.73 70570 1.8 24650 1.72 158975 279168 55
2017-05-22 1.81 1.74 -0.12 1.69 1.83 1.65 173472 1.75 28100 1.68 404303 705088 122
2017-05-21 1.84 1.85 0.01 1.85 1.87 1.84 225953 1.87 343610 1.83 40483 74735 20
2017-05-18 1.86 1.84 -0.03 1.83 1.85 1.83 212885 1.88 227101 1.82 190606 350336 64
2017-05-17 1.86 1.86 0 1.86 1.9 1.85 231555 1.9 463232 1.85 107274 200034 36
2017-05-16 1.86 1.86 -0.01 1.85 1.89 1.84 198520 1.9 481262 1.84 304591 565317 64
2017-05-15 1.88 1.86 -0.04 1.84 1.9 1.84 244510 1.87 325662 1.83 217321 404558 77
2017-05-14 1.88 1.88 0.02 1.9 1.91 1.87 171600 1.92 102900 1.86 62931 118504 21
2017-05-11 1.91 1.88 -0.02 1.89 1.91 1.86 303749 1.92 278044 1.86 253128 475200 73
2017-05-10 1.9 1.91 -0.02 1.88 1.95 1.88 368286 1.92 268476 1.88 369945 708221 87
2017-05-04 1.89 1.89 -0.03 1.86 1.93 1.85 307898 1.91 147026 1.83 263320 497808 72
2017-05-03 1.92 1.89 -0.02 1.9 1.91 1.87 281682 1.91 216026 1.86 189473 358625 51
2017-05-02 1.87 1.92 -0.01 1.86 1.96 1.86 221043 1.92 183315 1.85 348421 668602 147
2017-04-30 1.83 1.87 0.09 1.92 1.93 1.79 130750 1.94 123641 1.83 551719 1034128 174
2017-04-27 1.83 1.83 -0.03 1.8 1.86 1.78 200605 1.85 135890 1.78 287037 524419 91
2017-04-26 1.8 1.83 0.03 1.83 1.84 1.8 111900 1.86 196160 1.78 101669 186173 42
2017-04-24 1.82 1.8 -0.03 1.79 1.84 1.76 146050 1.84 169860 1.77 155006 279405 60
2017-04-23 1.85 1.82 -0.04 1.81 1.88 1.8 132904 1.87 68591 1.8 278888 506626 78
2017-04-20 1.87 1.85 -0.04 1.83 1.88 1.83 128567 1.9 123501 1.82 247824 457953 75
2017-04-19 1.9 1.87 -0.05 1.85 1.9 1.85 167209 1.92 161039 1.84 223473 417627 82
2017-04-18 1.92 1.9 -0.03 1.89 1.96 1.87 285451 1.94 172661 1.89 227828 432076 83
2017-04-13 1.95 1.92 -0.04 1.91 1.96 1.9 140585 1.98 173953 1.88 259264 498676 72
2017-04-12 1.87 1.95 0.04 1.91 2.04 1.86 135776 1.97 226954 1.9 841536 1642848 233
2017-04-11 1.82 1.87 0.04 1.86 1.89 1.83 110441 1.91 124622 1.83 256205 477901 82
2017-04-10 1.86 1.82 0 1.86 1.86 1.8 175299 1.89 87506 1.81 197979 360168 41
2017-04-09 1.9 1.86 -0.06 1.84 1.9 1.83 167942 1.9 151811 1.84 215450 401524 64
2017-04-06 1.9 1.9 0 1.9 1.94 1.88 131219 1.94 111100 1.88 262196 496885 79
2017-04-05 1.9 1.9 -0.02 1.88 1.94 1.88 213221 1.9 168494 1.88 407876 775452 110
2017-04-04 1.89 1.9 0 1.89 1.93 1.88 232835 1.92 128002 1.88 335595 638778 88
2017-04-03 1.92 1.89 -0.01 1.91 1.91 1.87 221461 1.95 88368 1.86 172478 326485 64
2017-04-02 1.89 1.92 0 1.89 1.94 1.88 112479 1.95 118190 1.88 227046 435640 72
2017-03-30 1.89 1.89 -0.01 1.88 1.9 1.87 127844 1.9 104867 1.87 70947 133912 40
2017-03-29 1.92 1.89 -0.06 1.86 1.91 1.86 124200 1.94 94572 1.85 219192 413560 71
2017-03-28 1.94 1.92 -0.03 1.91 1.98 1.89 112685 1.96 71132 1.89 218810 420966 78
2017-03-27 1.86 1.94 0.12 1.98 2.01 1.85 45000 1.99 176299 1.92 920063 1789464 255
2017-03-26 1.84 1.86 0.02 1.86 1.87 1.83 209354 1.88 231494 1.83 370509 687520 78
2017-03-23 1.81 1.84 0.01 1.82 1.87 1.81 207698 1.85 154133 1.81 260380 478744 86
2017-03-22 1.83 1.81 0 1.83 1.84 1.79 191712 1.84 153257 1.82 394433 714394 93
2017-03-21 1.76 1.83 0.06 1.82 1.87 1.76 178112 1.85 228348 1.8 565101 1032182 130
2017-03-20 1.78 1.76 -0.03 1.75 1.79 1.74 241938 1.79 121513 1.74 194019 342003 56
2017-03-19 1.79 1.78 -0.04 1.75 1.83 1.75 192031 1.81 139595 1.75 447016 795932 106
2017-03-16 1.8 1.79 -0.02 1.78 1.83 1.77 173677 1.83 96995 1.76 255961 459275 88
2017-03-12 1.87 1.85 -0.04 1.83 1.87 1.83 149027 1.87 150387 1.82 121930 225293 54
2017-03-02 1.8 1.85 0.07 1.87 1.9 1.8 16500 1.89 49365 1.83 311755 577610 97
2017-03-01 1.79 1.8 0.03 1.82 1.85 1.77 35300 1.86 58028 1.78 237374 428321 79
2017-02-20 1.92 1.94 0.05 1.97 1.98 1.89 216240 1.97 212799 1.9 578447 1120892 196
2017-02-19 1.93 1.92 -0.02 1.91 1.96 1.89 177165 1.95 197351 1.89 283122 543536 107
2017-02-16 1.92 1.93 0.02 1.94 1.97 1.9 142030 1.96 203856 1.9 568101 1095412 173
2017-02-15 1.96 1.92 -0.05 1.91 1.97 1.9 203035 1.97 134100 1.86 652360 1254300 166
2017-02-14 2 1.96 -0.13 1.87 2.04 1.86 320743 1.96 15900 1.85 408315 801573 136
2017-02-13 2.03 2 -0.03 2 2.02 1.97 227400 2.02 74750 1.98 429746 858799 147
2017-02-12 2.02 2.03 -0.02 2 2.07 2 228461 2.05 79361 2 302845 614772 136
2017-02-09 2.06 2.02 -0.05 2.01 2.07 1.99 250833 2.07 67050 2.01 717271 1447313 208
2017-02-08 2.12 2.06 -0.06 2.06 2.15 2.01 169440 2.09 57600 2.01 844921 1741790 284
2017-02-07 2.03 2.12 0.09 2.12 2.18 2 88390 2.16 42523 2.11 1038670 2205119 348
2017-02-06 2.21 2.03 -0.17 2.04 2.18 1.99 260368 2.1 32750 1.99 1164374 2366962 346
2017-02-05 2.23 2.21 -0.04 2.19 2.3 2.16 177412 2.19 53457 2.15 603843 1335490 213
2017-02-02 2.22 2.23 0.04 2.26 2.29 2.16 66949 2.3 22428 2.22 1595801 3562306 455
2017-02-01 2.33 2.22 -0.15 2.18 2.35 2.15 80810 2.25 118801 2.17 1280225 2843491 401
2017-01-31 2.47 2.33 -0.15 2.32 2.44 2.26 99827 2.4 3824 2.25 1460425 3396311 405
2017-01-30 2.49 2.47 -0.13 2.36 2.57 2.34 124157 2.49 196600 2.33 1590238 3925138 425
2017-01-29 2.49 2.49 0.09 2.58 2.6 2.38 55967 2.58 15515 2.52 3249808 8106892 971
2017-01-26 2.68 2.49 -0.24 2.44 2.75 2.42 111060 2.5 0 0 4192597 10433633 1040
2017-01-24 3 2.78 -0.3 2.7 3.05 2.7 155631 2.79 0 0 2762397 7688745 834
2017-01-23 2.97 3.16 0.02 2.99 3.26 2.95 93594 3.1 70600 2.94 4021087 12731506 1058
2017-01-22 2.97 2.97 -2.97 0 0 0 0 0 0 0 0 0 0
2017-01-19 2.97 2.97 -2.97 0 0 0 0 0 0 0 0 0 0
2017-01-17 2.7 2.97 0.27 2.97 2.97 2.97 0 0 200259 2.97 300067 891200 35
2017-01-16 0 2.7 0 0 0 0 0 0 0 0 0 0 0
2017-01-15 0 2.7 0 0 0 0 0 0 0 0 0 0 0
2017-01-12 2.7 2.7 -2.7 0 0 0 0 0 0 0 0 0 0
2017-01-11 0 2.7 0 0 0 0 0 0 0 0 0 0 0
2017-01-10 0 2.7 0 0 0 0 0 0 0 0 0 0 0
2017-01-09 2.7 2.7 -2.7 0 0 0 0 0 0 0 0 0 0
2017-01-08 2.7 2.7 -2.7 0 0 0 0 0 0 0 0 0 0
2017-01-05 2.7 2.7 -2.7 0 0 0 0 0 0 0 0 0 0
2016-12-26 2.7 2.7 0.44 3.14 3.15 2.8 0 0 0 0 2486716 7516593 548
2016-12-25 2.54 2.7 0.25 2.79 2.79 2.53 0 0 532515 2.79 2968561 8007646 651
2016-12-22 2.56 2.54 -0.08 2.48 2.65 2.4 391015 2.55 66512 2.46 3413103 8677527 737
2016-12-21 2.26 2.33 0.13 2.39 2.39 2.25 554172 2.39 208438 2.33 1188482 2769121 308
2016-12-20 2.23 2.26 0 2.23 2.3 2.23 460699 2.27 150200 2.22 519927 1172981 156
2016-12-19 2.2 2.23 0.06 2.26 2.27 2.17 279900 2.27 230332 2.22 829094 1850628 205
2016-12-18 2.2 2.2 -0.03 2.17 2.25 2.16 236650 2.25 140607 2.17 391475 860498 123
2016-12-15 2.21 2.2 -0.02 2.19 2.24 2.16 199875 2.25 102265 2.19 532849 1170367 177