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 %

Middle Egypt Flour Mills

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 28.9 28.9 0.75 29.65 29.65 28.99 19265 29.64 24487 29.18 6073 177239 10
2022-01-09 28.9 28.9 0.1 29 29.5 28.67 25619 29 18320 28.66 2714 78940 11
2022-01-05 28.9 28.9 0 28.9 29 28.9 27738 28.9 14982 28.82 7048 203712 19
2022-01-04 28.91 28.9 -0.01 28.9 28.94 28.68 30181 28.99 14818 28.9 21519 621901 22
2022-01-03 28.91 28.91 -0.01 28.9 28.9 28.9 31881 28.9 12103 28.7 7020 202878 12
2022-01-02 28.91 28.91 -0.01 28.9 28.9 28.8 29189 28.9 10650 28.81 5920 170890 11
2021-12-30 28.9 28.91 0.01 28.91 29 28.9 28372 28.99 11755 28.7 14645 423909 37
2021-12-29 28.9 28.9 0 28.9 28.9 28.62 26456 28.94 13632 28.9 17854 515708 27
2021-12-28 28.86 28.9 0.04 28.9 28.9 28.84 33000 28.9 10589 28.65 13600 393009 20
2021-12-27 28.86 28.86 -0.26 28.6 28.9 28.6 33030 28.86 10279 28.6 6690 192763 15
2021-12-26 28.6 28.86 0.26 28.86 29.5 28.62 35881 28.9 11168 28.62 20655 596940 51
2021-12-23 28.6 28.6 0.3 28.9 28.9 28.66 25615 28.9 11378 28.66 2540 73396 5
2021-12-22 28.6 28.6 0.06 28.66 28.9 28.65 22992 28.87 12315 28.66 3672 105946 15
2021-12-21 28.6 28.6 0.3 28.9 28.9 28.85 23310 28.9 15749 28.9 4451 128623 15
2021-12-20 28.6 28.6 -0.09 28.51 28.51 28.51 16395 28.88 13618 28.52 278 7926 2
2021-12-19 28.6 28.6 -0.1 28.5 28.9 28.5 20833 28.9 11642 28.6 7617 218547 27
2021-12-16 28.6 28.6 0.29 28.89 28.9 28.71 11775 28.89 14849 28.76 3760 108334 11
2021-12-15 28.6 28.6 0.3 28.9 28.9 28.85 12526 28.73 13079 28.73 6667 192614 16
2021-12-14 28.6 28.6 0.3 28.9 28.98 28.5 12205 28.9 15457 28.9 7701 222115 28
2021-12-13 28.6 28.6 -0.1 28.5 28.5 28.31 11226 28.5 16128 28.5 4912 139398 13
2021-12-12 28.6 28.6 0.3 28.9 29 28.26 10382 28.9 10768 28.31 1449 41927 12
2021-12-09 28.6 28.6 0.35 28.95 28.98 28.04 10241 28.95 21478 28.31 3374 97404 17
2021-12-08 28.6 28.6 -0.44 28.16 28.44 28 11356 28.39 19761 28.16 1745 49443 11
2021-12-07 33 28.6 -4.4 28.6 29 28 15220 28.6 14190 28.5 15583 441741 60
2021-12-06 33 33 -4.3 28.7 28.72 28.05 12515 28.65 14221 28.33 4909 140286 30
2021-12-05 33 33 -4.35 28.65 28.7 28.01 13270 28.64 10482 28.16 180 5153 4
2021-12-02 33 33 -4.66 28.34 28.34 27.9 12410 28.33 9060 28 6592 184700 21
2021-12-01 33 33 -4.88 28.12 28.79 27.66 18873 28.76 15775 28.13 2436 68610 18
2021-11-30 33 33 -5.28 27.72 28 27.5 13688 27.99 10226 27.75 9898 275829 37
2021-11-29 33 33 -5.37 27.63 29 27 17388 28.23 15843 27.63 10319 288837 40
2021-11-28 33 33 -1.84 31.16 31.5 30 22565 31.49 8502 31.16 8710 271270 49
2021-11-25 33 33 -1.4 31.6 31.94 31.25 22070 31.89 11409 31.6 2674 84386 10
2021-11-24 33 33 -1.5 31.5 32 31.5 27000 32 4812 31.54 2356 74705 11
2021-11-23 33 33 -1.2 31.8 32.69 31.7 21551 32 4695 31.81 7903 256515 18
2021-11-22 33 33 -0.12 32.88 32.88 31.14 19003 32.88 5080 31.71 506 16055 5
2021-11-21 33 33 -1.1 31.9 33.06 31.9 17868 32.95 2043 31.9 668 21714 12
2021-11-18 33.45 33 -0.45 33 33.24 32.11 26246 33 3356 32.25 24166 797241 27
2021-11-17 33.45 33.45 -0.9 32.55 32.55 32 23737 32.76 4514 32.57 997 32144 6
2021-11-16 33.45 33.45 -1.45 32 32.76 32 26553 32.49 4936 32 2414 77622 21
2021-11-15 33.45 33.45 -0.85 32.6 32.77 32.05 22104 32.6 16010 32.51 8553 276519 31
2021-11-14 33.45 33.45 -0.25 33.2 33.2 32.25 26193 33.11 4638 32.4 501 16158 2
2021-11-11 33.45 33.45 -0.1 33.35 33.4 33 23268 33 3323 32 14 467 3
2021-11-10 33.45 33.45 -2.19 31.26 33.2 31.26 23576 32.99 4948 31.4 2018 65231 16
2021-11-09 33.45 33.45 -0.21 33.24 33.25 32.55 23881 33.24 3202 32.9 80 2623 4
2021-11-08 33.45 33.45 -33.45 0 0 0 23533 33.45 4397 32.72 0 0 0
2021-11-07 33.45 33.45 -0.15 33.3 33.49 32.04 22859 33.3 4404 32.32 1121 36833 10
2021-11-04 33.45 33.45 -0.54 32.91 33.89 32.91 25150 33.44 2418 32.92 225 7524 5
2021-11-03 33.45 33.45 -0.45 33 33.11 33 17863 33.83 3952 33 1654 54679 12
2021-11-02 33.45 33.45 -0.44 33.01 33.01 33.01 18851 33.9 2414 33.1 11 363 1
2021-11-01 33.45 33.45 -0.15 33.3 34 33.3 20079 33.97 4007 33.3 3391 115044 12
2021-10-31 33.45 33.45 0.55 34 34 33.33 19666 33.97 6251 33.12 2817 94236 9
2021-10-28 33.45 33.45 -0.45 33 33.5 33 27786 33.48 6066 33.1 750 24823 4
2021-10-27 33.45 33.45 -0.05 33.4 33.4 33.4 19708 33.4 5787 32.77 10 334 1
2021-10-26 33.45 33.45 -0.69 32.76 33.4 32.71 20325 33.4 4766 32.76 340 11194 3
2021-10-25 33.45 33.45 -0.45 33 33.25 31.85 20292 33 5788 32.6 1259 40583 10
2021-10-24 33.1 33.45 0.5 33.6 33.6 33.3 23349 33.6 3967 33.23 10113 338023 18
2021-10-20 31 33.1 2.1 33.1 33.47 32.4 9806 33.49 3670 31.84 13304 437721 27
2021-10-19 31 31 2.35 33.35 33.45 32.4 17282 33.33 7219 32.52 4305 141799 14
2021-10-18 31 31 2.27 33.27 33.27 32.3 14299 33.39 8430 32.2 5939 195431 21
2021-10-17 31 31 1.18 32.18 32.18 31.82 11709 32.18 7066 31.84 409 13125 2
2021-10-14 31 31 0.8 31.8 31.86 31.8 15513 32.25 8385 31.9 1825 58073 10
2021-10-13 31 31 -31 0 0 0 14153 32.69 6354 31.79 0 0 0
2021-10-12 31 31 1.03 32.03 32.38 31.98 10137 32.89 4323 31.75 3394 108904 12
2021-10-11 31 31 1 32 32.89 31.32 13050 32 6084 31.77 2659 84811 17
2021-10-10 31 31 0.4 31.4 31.75 31.35 9087 31.88 6921 31.4 1800 56789 7
2021-10-06 31 31 0.7 31.7 31.98 31.7 12049 31.98 5089 31.5 1606 51119 11
2021-10-05 31 31 0 31 31.75 31 12755 32.24 11729 32.24 882 27700 4
2021-10-04 31 31 1 32 32.27 31.85 13061 32.12 6440 31.8 1573 50187 7
2021-10-03 31 31 0.85 31.85 32.33 31.85 13081 32.24 7888 31.86 445 14339 2
2021-09-30 31 31 0.85 31.85 31.85 31.85 17903 32.25 28316 31.86 82 2612 2
2021-09-29 31 31 0.85 31.85 31.85 31.85 19001 32.17 38257 31.85 795 25321 3
2021-09-28 31 31 0.6 31.6 32.38 31.6 19342 32.29 33221 31.6 1490 47608 8
2021-09-27 31 31 1 32 32.25 31.4 14251 32 36697 31.81 5167 165205 27
2021-09-26 31 31 0.35 31.35 32 31.35 16659 31.99 31888 31.41 2247 71765 11
2021-09-23 31 31 0.7 31.7 31.7 31.11 15186 31.8 29183 31.9 2217 69607 7
2021-09-22 31.27 31 -0.27 31 31.3 30.5 13976 31.43 32492 31 10117 312569 28
2021-09-21 31.31 31.27 -0.01 31.3 31.7 31.2 17198 31.44 27028 30.28 11780 369171 32
2021-09-20 31.31 31.31 0 31.31 31.95 31.31 16210 31.31 24203 31.2 7885 248163 19
2021-09-19 31.31 31.31 0 31.31 31.5 31.11 15723 31.95 30233 31.31 3681 114845 13
2021-09-16 31.23 31.31 0.07 31.3 31.95 31.3 13017 31.8 34358 31.31 4000 125877 7
2021-09-15 31.32 31.23 -0.12 31.2 32 31.2 15352 31.95 25743 31.23 3773 118131 10
2021-09-14 31.32 31.32 0.08 31.4 31.4 31.4 17852 32.4 37158 31.5 107 3360 1
2021-09-13 31.37 31.32 -0.2 31.17 31.7 31.17 12796 31.88 28144 31.35 7000 220348 21
2021-09-12 31.37 31.37 0.58 31.95 31.95 31.6 13041 31.95 30624 31.6 1756 55754 5
2021-09-09 30.74 31.37 0.63 31.37 31.37 31.2 18109 31.74 36176 31.4 4529 141318 5
2021-09-08 30.74 30.74 0.71 31.45 31.46 31 20939 31.95 43866 31.45 1723 54079 6
2021-09-07 32.04 30.74 -1.34 30.7 32.02 30.7 27792 31 30150 31.8 14087 449656 18
2021-09-06 32.16 32.04 -0.14 32.02 32.4 32 20431 32.8 19857 32.02 7310 235591 19
2021-09-05 32.16 32.16 0.2 32.36 32.95 32.35 24013 32.89 21962 32.36 2655 86000 13
2021-09-02 32.02 32.16 0.39 32.41 33 32 26560 32.95 25399 32.5 19625 631062 27
2021-09-01 32.33 32.02 -0.29 32.04 32.5 32 22007 32.79 27336 32.06 15100 483462 28
2021-08-31 32.06 32.33 -0.06 32 32.99 32 30402 32.89 23992 32.1 3183 102895 14
2021-08-30 32.06 32.06 -0.06 32 33 31.91 18874 33 15060 32 1915 61318 9
2021-08-29 32.06 32.06 -0.35 31.71 33 31.71 20875 32.97 10366 32.05 1534 50509 5
2021-08-26 32.08 32.06 -0.08 32 33.18 31.67 26510 32 14942 31.71 15800 506505 45
2021-08-25 32.08 32.08 -32.08 0 0 0 23058 32.75 7184 32.2 0 0 0
2021-08-24 32.94 32.08 -0.94 32 32.31 32 23781 33.46 9917 32 4380 140503 8
2021-08-23 32.94 32.94 0.96 33.9 34 33.9 32392 33.47 7660 32.3 14 476 3
2021-08-22 34.05 32.94 -1.06 32.99 33 32.5 27969 32.99 7578 32.55 8407 276931 14
2021-08-19 34.05 34.05 -1.05 33 33 32.66 29829 33 6458 32.71 1420 46734 4
2021-08-18 34.05 34.05 -1.05 33 33.05 33 20155 33.5 10858 33 2677 88407 10
2021-08-17 34.05 34.05 -1.02 33.03 34.2 33.03 26982 33.97 8990 33.04 2900 96085 14
2021-08-16 33.52 34.05 -0.02 33.5 34.48 33.5 36538 33.8 18693 33.5 36368 1238381 40
2021-08-15 33.28 33.52 0.2 33.48 33.97 33 33904 33.47 11729 33 8660 290283 26
2021-08-11 32.02 33.28 1.71 33.73 34 32.65 33814 33.69 20783 32.9 30634 1019615 83
2021-08-10 31.76 32.02 0.25 32.01 32.49 31.9 28013 32.47 9387 32.1 5641 180616 17
2021-08-09 31.76 31.76 0.14 31.9 32.37 31.7 32984 32.09 13722 31.73 1462 46870 4
2021-08-08 32.22 31.76 -0.6 31.62 32.23 31.62 35204 32.3 17307 31.62 7896 250817 7
2021-08-05 32.04 32.22 -0.04 32 32.25 32 52602 32.23 17418 32.1 5900 190074 6
2021-08-04 31.01 32.04 0.79 31.8 33 31.48 41807 31.8 15104 31.53 18669 598222 41
2021-08-03 31.11 31.01 -0.11 31 31.4 30.81 10474 31 9253 30.9 9765 302816 19
2021-08-02 31.79 31.11 -1.19 30.6 31.8 30.6 36039 31.2 8607 30.6 23505 731129 51
2021-08-01 31.47 31.79 0.52 31.99 32.05 31.31 7532 31.99 13610 31.5 19715 626817 53
2021-07-29 31.45 31.47 -0.3 31.15 32 31.01 12384 31.98 30156 31.31 12128 381724 29
2021-07-28 32.01 31.45 -0.7 31.31 32.32 31.07 26532 31.86 23635 31.31 18970 596541 35
2021-07-27 31.62 32.01 0.08 31.7 32.5 31.5 24011 31.94 24513 31.72 35157 1125481 64
2021-07-26 32.61 31.62 -0.76 31.85 32.75 31 16531 31.85 16124 31 21579 682295 75
2021-07-25 32.86 32.61 -0.86 32 33.48 31.9 32649 32.7 42465 32.01 50375 1642817 118
2021-07-18 31.57 32.86 1.37 32.94 33.75 32.13 36864 32.94 29523 32.17 113647 3734824 202
2021-07-15 30.01 31.57 1.99 32 32.5 30.65 17777 32 35734 31.75 53465 1687970 82
2021-07-14 29.01 30.01 1.99 31 31.8 28.82 16145 31 26994 30.6 59505 1785688 74
2021-07-13 29.01 29.01 0.39 29.4 29.5 28.55 43957 29.39 16563 28.93 378 10886 8
2021-07-12 29.01 29.01 -0.5 28.51 28.51 28.51 40630 29.48 12618 28.75 69 1967 1
2021-07-11 29.01 29.01 -0.5 28.51 28.81 28.51 40164 29.37 37088 28.56 1176 33716 11
2021-07-08 28.86 29.01 0.04 28.9 29.25 28.9 42531 29 17891 28.9 3623 105113 20
2021-07-07 28.86 28.86 0.64 29.5 29.75 29.5 41775 29.5 14339 29.26 3034 89763 4
2021-07-06 28.86 28.86 -28.86 0 0 0 45279 29.9 15156 29.06 0 0 0
2021-07-05 28.86 28.86 0.64 29.5 29.99 29.26 44453 29.5 10249 29.4 2321 68383 15
2021-07-04 28.86 28.86 0.64 29.5 29.5 29.5 43842 29.9 8370 29.6 10 295 1
2021-06-30 29.52 28.86 0.48 30 30 28 52010 29.95 16646 29.5 5100 147199 15
2021-06-29 29.52 29.52 -0.32 29.2 29.52 29.13 14004 29.98 4929 29.3 1932 56502 11
2021-06-28 29.45 29.52 0.05 29.5 29.6 29.5 11920 29.99 7390 29.45 5275 155702 9
2021-06-27 29.45 29.45 0.55 30 30 29.3 11032 30.44 8618 30 1285 38313 9
2021-06-24 29.45 29.45 0.52 29.97 29.97 29.97 13241 29.97 8530 29.55 640 19181 4
2021-06-23 29.45 29.45 0.52 29.97 29.99 29.8 12512 29.97 4424 29.07 720 21551 11
2021-06-22 29.45 29.45 0.54 29.99 29.99 29.45 11894 29.99 7442 29.5 539 15998 5
2021-06-21 29.45 29.45 -0.01 29.44 29.6 29.44 12700 29.99 8517 29.45 1625 47976 7
2021-06-20 29.45 29.45 -0.55 28.9 29.55 28.9 12345 29.55 8230 28.92 1419 41096 12
2021-06-17 29.45 29.45 -29.45 0 0 0 11536 29.6 8520 29.1 0 0 0
2021-06-16 29.45 29.45 -0.3 29.15 29.6 29.15 11285 29.6 8640 29.16 945 27962 6
2021-06-15 29.45 29.45 -0.2 29.25 29.58 28.83 14572 29.58 10781 28.91 2531 73794 12
2021-06-14 29.45 29.45 -0.15 29.3 29.3 29.03 11782 29.3 9752 29.01 600 17498 3
2021-06-13 29.45 29.45 -0.93 28.52 29.02 28.52 11702 29.15 7637 29.03 2000 57365 8
2021-06-10 29.45 29.45 -0.3 29.15 29.15 29.11 12564 29.15 7415 29.12 2069 60285 6
2021-06-09 28.77 29.45 0.25 29.02 29.85 29.02 4210 29.8 10289 29.02 4519 133098 14
2021-06-08 28.77 28.77 0.23 29 29 28.51 6148 29.29 11463 29.02 2619 75092 7
2021-06-07 28.77 28.77 0.51 29.28 29.28 28.9 7680 29.28 9854 28.91 982 28630 6
2021-06-06 28.77 28.77 0.52 29.29 29.39 28.6 7739 29.29 11820 29 619 17774 4
2021-06-03 28.77 28.77 0.06 28.83 28.9 28.83 6835 28.9 11485 28.55 200 5773 2
2021-06-02 28.77 28.77 -0.27 28.5 29.2 28.5 8206 28.5 3212 28.18 2408 69300 10
2021-06-01 28.77 28.77 0.63 29.4 29.44 28.81 3013 29.94 3585 28.84 1323 38772 8
2021-05-31 28.73 28.77 0.27 29 29 28.7 12852 29.39 6423 29 5320 153080 15
2021-05-30 29.09 28.73 -0.39 28.7 28.8 28.7 7673 29.5 10201 28.7 4500 129297 12
2021-05-27 29.09 29.09 -0.1 28.99 29 28.55 11783 28.99 10189 28.61 2832 82102 9
2021-05-26 29.47 29.09 -0.47 29 29.32 29 16803 29 6550 28.82 11264 327692 27
2021-05-25 29.73 29.47 -0.42 29.31 29.88 29.31 13845 29.87 6998 29.31 7192 211934 19
2021-05-24 30.03 29.73 -0.52 29.51 30 29.51 75426 30 16061 29.51 4319 128420 15
2021-05-23 30.03 30.03 -0.23 29.8 30.01 29.8 34072 30.4 8860 29.8 1400 41905 9
2021-05-20 30.79 30.03 -1.04 29.75 30.79 29.75 76130 29.95 10028 29.35 12150 364925 21
2021-05-19 30.99 30.79 -0.95 30.04 30.98 30.04 44831 30.77 8850 30.1 13908 428285 15
2021-05-18 30.13 30.99 0.87 31 31.28 29.6 106010 30.88 12810 30.5 23131 716803 23
2021-05-17 29.12 30.13 0.89 30.01 31 29.1 5845 31.5 1375 29.6 8805 265268 23
2021-05-11 29.13 29.12 -0.03 29.1 30 29.1 8829 29.7 8530 29.2 4470 130180 13
2021-05-10 31.24 29.13 -2.13 29.11 29.25 29.1 26466 29.74 7739 29.11 4559 132802 7
2021-05-09 29.72 31.24 -0.62 29.1 32.3 29.1 57391 30.49 14780 29.21 14419 450386 33
2021-05-06 27.2 29.72 2.72 29.92 29.92 27.89 0 0 24777 29.92 54615 1623415 78
2021-05-05 27.57 27.2 -0.47 27.1 27.9 27.1 9740 27.89 6019 27.11 6178 168036 13
2021-05-04 26.56 27.57 1.24 27.8 27.8 27 12323 27.79 10397 27.1 11355 313113 9
2021-04-28 26.56 26.56 0.14 26.7 27.11 26.7 9451 27.1 10358 26.7 2185 59188 10
2021-04-27 26.56 26.56 0.29 26.85 26.85 26.71 16567 27.6 7528 26.85 44 1179 2
2021-04-26 26.56 26.56 0.29 26.85 26.85 26.78 8952 27 7221 26.85 512 13746 2
2021-04-25 26.56 26.56 0.21 26.77 26.77 26.77 7876 27.68 10128 26.9 170 4551 1
2021-04-22 26.56 26.56 0.19 26.75 26.75 26.6 6089 27 8623 26.79 680 18130 3
2021-04-21 26.56 26.56 -26.56 0 0 0 6213 27.49 6033 26.75 0 0 0
2021-04-20 26.56 26.56 1.27 27.83 27.83 26.7 12223 27.45 5717 26.77 1150 30935 3
2021-04-19 26.56 26.56 1.31 27.87 27.87 26.9 9715 27.87 4482 26.9 276 7449 2
2021-04-18 26.56 26.56 -0.16 26.4 26.5 26.4 5710 26.9 7462 26.51 1309 34686 6
2021-04-15 26.56 26.56 -0.06 26.5 26.5 26.5 5729 26.9 5585 26.51 1095 29018 4
2021-04-14 27.05 26.56 -0.55 26.5 26.9 26.5 9145 26.9 5898 26.5 4450 118185 14
2021-04-13 27.05 27.05 -0.15 26.9 27 26.9 18907 27.1 6660 26.51 1850 49935 4
2021-04-12 27.05 27.05 -0.05 27 27.1 27 4103 27.75 1168 26.16 2157 58339 7
2021-04-11 27 27.05 0 27 27.18 27 1807 27.88 520 27 4510 122003 9
2021-04-08 26.6 27 0.4 27 27 27 2007 27.88 370 26.71 7066 190782 4
2021-04-07 26.6 26.6 0.4 27 27 27 1544 27.47 2065 26.65 300 8100 1
2021-04-06 26.6 26.6 0.01 26.61 27 26.61 1492 27.47 2015 26.1 2400 63911 4
2021-04-05 26.85 26.6 -0.48 26.37 26.8 26.35 2736 27.47 1843 26.1 13473 358343 25
2021-04-04 26.85 26.85 -0.05 26.8 26.8 26.8 3186 27 2243 26.51 200 5360 1
2021-04-01 26.79 26.85 -0.29 26.5 27 26.5 3756 27.74 2015 26.03 6414 172245 11
2021-03-31 26.79 26.79 0.21 27 27.04 27 3956 27.74 2143 26.51 1440 38922 4
2021-03-30 26.79 26.79 0.71 27.5 27.5 26.75 4723 27.95 5298 27.01 726 19796 3
2021-03-29 26.79 26.79 0.21 27 27 26.58 5033 27.7 4879 26.57 470 12501 3
2021-03-28 26.79 26.79 -26.79 0 0 0 4683 27.95 4839 26.57 0 0 0
2021-03-25 26.81 26.79 0.19 27 27 26.63 2574 27.95 4739 26.57 20868 559111 10
2021-03-24 26.82 26.81 -0.02 26.8 27 26.8 2448 27.99 2745 26.57 10072 270057 13
2021-03-23 27 26.82 0 27 27 26.6 2553 27 2745 26.57 9026 242098 20
2021-03-22 27 27 0 27 27 26.9 2543 28.09 4000 26.57 19190 518109 31
2021-03-21 27.07 27 -0.07 27 27.1 27 7080 28 2110 26.57 15275 412443 30
2021-03-18 27.03 27.07 -0.03 27 27.25 27 7520 27.79 2173 26.57 6000 162400 4
2021-03-17 26.96 27.03 0.04 27 27.97 26.91 7070 27.79 3173 26.57 6606 178558 7
2021-03-16 27.66 26.96 -0.76 26.9 27 26.9 7048 28 5073 27.05 5304 142988 7
2021-03-15 27.66 27.66 -0.76 26.9 27.3 26.9 6991 27.5 3713 26.65 1426 38617 10
2021-03-14 27.66 27.66 -0.66 27 27.2 27 6966 28.11 3383 26.65 3089 83724 13
2021-03-11 27.28 27.66 0.33 27.61 27.68 27.61 3404 28.17 2944 27.12 5080 140518 10
2021-03-10 27.28 27.28 1 28.28 28.29 27.31 3402 28.41 3411 27.55 3031 85069 11
2021-03-09 27.28 27.28 0.12 27.4 27.5 27.05 2428 28.43 2390 26.01 5752 156934 13
2021-03-08 27.24 27.28 0.26 27.5 27.52 27.05 1382 28.48 2158 27.15 6700 182751 17
2021-03-07 27.38 27.24 -0.08 27.3 28.69 26.77 961 28.69 2938 27.13 12954 352845 29
2021-03-04 28.03 27.38 -0.77 27.26 28.03 25.23 4588 28.69 2500 26 19315 528923 26
2021-03-03 28.03 28.03 -0.62 27.41 28 27 10550 29.45 337 26.07 1628 44881 10
2021-03-02 28.28 28.03 -0.28 28 28.18 28 10649 28.5 918 27.51 14165 397004 16
2021-03-01 28.58 28.28 -0.08 28.5 28.5 28.18 10388 28.83 1438 28 7517 212579 9
2021-02-28 28.85 28.58 -0.74 28.11 28.85 28.11 11317 28.99 1538 28.01 10648 304277 20
2021-02-25 28.75 28.85 -0.15 28.6 28.99 28.6 6897 28.99 3324 28.5 7115 205286 14
2021-02-24 28.87 28.75 -0.22 28.65 28.99 28.6 10599 28.99 2924 28.5 6257 179882 14
2021-02-23 28.99 28.87 -0.14 28.85 28.91 28.6 11254 29.75 3174 28.5 7505 216681 11
2021-02-22 29.11 28.99 -0.21 28.9 29.67 28.9 14459 29.75 3624 28.5 6518 188988 5
2021-02-21 29.11 29.11 -0.21 28.9 29.7 28.9 17312 29.9 3378 28.61 1000 29133 6
2021-02-18 29.15 29.11 -0.23 28.92 29.78 28.9 16737 29 3936 28.53 10342 301082 17
2021-02-17 29.46 29.15 -0.56 28.9 29.33 28.9 17412 30.13 4736 28.53 19160 558516 26
2021-02-16 29.27 29.46 0.06 29.33 29.68 29.33 17952 30.13 2640 29.1 7791 229546 20
2021-02-15 29.72 29.27 -0.22 29.5 29.5 29.21 12784 29.98 2507 28.51 4009 117343 10
2021-02-14 28.81 29.72 0.69 29.5 30.29 29.2 7974 30.13 3997 28.62 24363 723949 43
2021-02-11 28.84 28.81 0.6 29.44 29.44 28.5 10597 29.5 3431 28.5 17306 498505 23
2021-02-10 28.81 28.84 0.03 28.84 28.86 28.83 10297 29.88 4278 28.8 3959 114181 8
2021-02-09 28.73 28.81 0.02 28.75 28.84 28.73 9989 29.97 4293 28.31 9620 277157 22
2021-02-08 29.42 28.73 -1.02 28.4 29.11 28.05 9540 29.98 5205 28.26 14373 413007 28
2021-02-07 29.57 29.42 0.11 29.68 29.68 28.98 10408 30 3721 28.64 9450 278036 18
2021-02-04 28.82 29.57 0.6 29.42 30 28.6 6673 30 3695 28.61 35345 1045056 81
2021-02-03 27.69 28.82 1.55 29.24 29.5 27.98 2288 29.38 4645 27.51 82891 2389222 188
2021-02-02 27.07 27.69 0.92 27.99 28 27.2 3969 28 4582 26.7 12188 337428 27
2021-02-01 26.81 27.07 0.49 27.3 27.3 27 2717 27.5 3432 26.9 4672 126489 12
2021-01-31 27.66 26.81 -0.37 27.29 27.29 26.5 2412 27.5 5224 26.9 25719 689562 56
2021-01-27 27.67 27.66 0.27 27.94 28 27.53 4116 28 5431 27.14 8592 237617 29
2021-01-26 27.04 27.67 0.89 27.93 27.99 27.33 7220 28 6341 27.14 34581 956816 94
2021-01-25 26.66 27.04 0.34 27 27.27 27 7089 27.25 5719 26.51 9178 248168 22
2021-01-24 26.66 26.66 0.34 27 27.2 26.55 9079 27.2 5969 26.51 1428 38538 8
2021-01-21 26.66 26.66 0.35 27.01 27.23 27.01 8856 27.38 4757 26.11 540 14651 4
2021-01-20 26.66 26.66 0.54 27.2 27.2 26.58 9476 27.23 5593 26.28 3075 82996 16
2021-01-19 26.66 26.66 0.23 26.89 26.89 26.21 9476 27.23 5529 26.28 1705 45132 6
2021-01-18 26.97 26.66 -0.09 26.88 27 26.21 11912 26.89 3165 26.02 19710 525565 31
2021-01-17 26.9 26.97 0.39 27.29 27.47 26.51 10687 27.48 3191 26.59 9925 267695 19
2021-01-14 27.04 26.9 -0.53 26.51 27.04 26.51 9513 27.48 2259 26.21 11940 321210 23
2021-01-13 27.36 27.04 -0.36 27 27.23 26.91 17753 27.48 8231 26.9 9099 246020 11
2021-01-12 27.28 27.36 0.2 27.48 27.48 27.2 16267 27.48 8511 27 5461 149435 16
2021-01-11 27.28 27.28 -0.08 27.2 27.29 26.83 12365 27.29 8401 26.72 831 22547 6
2021-01-10 26.7 27.28 0.54 27.24 27.37 27 12190 27.29 6364 26.82 8281 225870 21
2021-01-06 26.33 26.7 0.57 26.9 27 26.12 8375 27.39 5972 26.52 21802 582210 44
2021-01-05 25.99 26.33 0.43 26.42 26.45 26 10058 26.49 12917 26 4667 122875 17
2021-01-04 26.15 25.99 -0.2 25.95 26.69 25 10578 26.49 11837 25.5 19640 510516 40
2021-01-03 26.15 26.15 0.05 26.2 26.21 26.18 9948 26.69 2092 26.06 1050 27505 3
2020-12-31 26.04 26.15 0.74 26.78 26.78 26 4977 26.77 3726 26.06 5675 148395 12
2020-12-30 25.93 26.04 0.07 26 26.34 26 12403 26.43 8668 26.01 7770 202323 23
2020-12-29 25.93 25.93 0.41 26.34 26.43 26 10972 26.34 7032 25.96 2670 69874 12
2020-12-28 25.96 25.93 0.19 26.15 26.2 25.77 7492 26.43 6299 25.77 5498 142560 14
2020-12-27 26.06 25.96 -0.06 26 26 25.83 8817 26.29 6888 25.89 11652 302480 14
2020-12-24 25.92 26.06 0.55 26.47 26.49 25.6 7529 26.48 2564 25.81 10582 275733 15
2020-12-23 25.97 25.92 0.08 26.05 26.05 25.36 12821 26.05 6621 25.55 4515 117027 13
2020-12-22 26.12 25.97 -0.12 26 26.03 25.81 15548 26.3 5722 25.64 20521 532845 31
2020-12-21 27.03 26.12 -1.48 25.55 27.01 25.27 21966 26.03 4195 25.35 50565 1320801 93
2020-12-20 27.17 27.03 -0.17 27 27.68 26.71 12775 27 2836 26.47 14039 379451 31
2020-12-17 27.16 27.17 -0.06 27.1 27.49 27.03 9739 27.97 2716 26.5 42634 1158306 68
2020-12-16 27.56 27.16 -0.36 27.2 27.6 27 10675 27.49 2912 26.75 18829 511390 44
2020-12-15 27.64 27.56 -0.29 27.35 28 27.27 21595 27.98 7454 27.11 6310 173899 28
2020-12-14 28.03 27.64 -0.83 27.2 28.4 27.2 17324 28 6116 27.1 14527 401480 38
2020-12-13 27.63 28.03 -0.03 27.6 28.51 27.6 7383 28.44 3051 27.4 19506 546747 72
2020-12-10 28.07 27.63 -0.54 27.53 28 27 12155 28.24 3807 27.01 14451 399218 40
2020-12-09 31.92 28.07 -3.92 28 28.51 27.5 40677 28.24 1599 27.64 33128 930003 102
2020-12-08 31.63 31.92 0.32 31.95 32.1 31.59 44316 32.13 2000 31.02 102555 3273456 193
2020-12-07 31.27 31.63 0.67 31.94 31.94 31.45 39880 31.94 2943 31.03 40924 1294396 90
2020-12-06 30.94 31.27 0.51 31.45 31.69 31 39419 31.68 12279 31.01 51669 1615753 88
2020-12-03 31.01 30.94 -0.11 30.9 31.2 30.8 31302 31.09 7891 30.4 17922 554463 40
2020-12-02 30.97 31.01 0.18 31.15 31.2 30.79 32229 31.19 13831 30.75 21414 664130 56
2020-12-01 30.87 30.97 0.33 31.2 31.24 30.75 32939 31.2 18097 30.75 21244 657875 48
2020-11-30 30.75 30.87 0.24 30.99 31.28 30.42 27227 31.3 12128 30.75 23396 722313 42
2020-11-29 30.17 30.75 0.79 30.96 31.28 30.24 27014 31.3 5188 30.35 9143 281160 25
2020-11-26 30.88 30.17 -0.09 30.79 30.99 30 39107 31.3 4657 30.16 18869 569330 49
2020-11-25 30.95 30.88 -0.32 30.63 31.3 30.6 40374 31.19 4951 30.6 26390 814937 63
2020-11-24 31.06 30.95 -0.08 30.98 31.02 30.77 36031 31.5 3392 30.78 30469 943117 79
2020-11-23 30.86 31.06 0.03 30.89 31.5 30.51 21796 31.93 4516 30.56 37410 1162069 65
2020-11-22 31.26 30.86 -0.46 30.8 31.01 30.67 16108 32.48 2935 30.4 10383 320463 51
2020-11-19 31.99 31.26 -0.99 31 31.99 31 32829 32.49 2365 30.82 12430 388527 40
2020-11-18 32.89 31.99 -0.89 32 32.5 31.75 44903 32.49 897 31.5 17975 575072 44
2020-11-17 32.73 32.89 0.26 32.99 33.16 32.16 33072 33 989 32.17 54640 1796853 105
2020-11-16 32.62 32.73 0.23 32.85 33.14 31.75 16930 33.19 4025 32.27 64470 2110048 120
2020-11-15 32.89 32.62 -0.87 32.02 33.2 32 13476 32.7 1937 31.5 37524 1223951 69
2020-11-12 32.5 32.89 0.28 32.78 33.97 31.31 9695 33.3 3635 30.4 89662 2948893 204
2020-11-11 29.86 30.59 1.37 31.23 31.23 29.98 6799 31.25 7550 30.36 59745 1827650 88
2020-11-10 29.78 29.86 0.22 30 30.05 29.5 5151 29.99 3315 29.3 33153 989838 52
2020-11-09 30.06 29.78 -0.11 29.95 30.47 29 5281 30.29 3320 29.11 43781 1303736 101
2020-11-08 30.42 30.06 -0.02 30.4 30.5 29.95 7059 31 3058 30.06 11086 333290 31
2020-11-05 30.02 30.42 0.48 30.5 30.5 30.35 6352 30.5 3470 29.83 2100 63891 4
2020-11-04 30 30.02 0.2 30.2 30.2 30 7839 30.2 3420 29.58 5580 167516 15
2020-11-03 29.59 30 0.41 30 30.01 30 4120 30.2 4395 29.58 9720 291603 12
2020-11-02 29.74 29.59 -0.14 29.6 29.64 29.53 3270 30.4 3560 29.31 1390 41128 5
2020-11-01 30.22 29.74 -0.58 29.64 30 29.63 3870 30.4 3307 29.63 10500 312320 17
2020-10-28 30.05 30.22 -0.05 30 30.5 30 2870 30.74 2460 29.63 1182 35720 4
2020-10-27 29.94 30.05 0.26 30.2 30.2 30 6379 30.2 4902 29.94 2311 69435 11
2020-10-26 29.89 29.94 0.11 30 30 29.82 5879 30.85 4190 29.6 1396 41790 3
2020-10-25 30.33 29.89 -0.58 29.75 30.16 29.62 6474 30.85 2565 29.82 5716 170870 13
2020-10-22 30.79 30.33 -0.59 30.2 30.6 30.16 6129 30.95 2681 30.16 5222 158398 8
2020-10-21 30.96 30.79 -0.26 30.7 31 30.61 9287 30.94 3034 30.16 2650 81603 8
2020-10-20 30.83 30.96 0.12 30.95 31.19 30.94 10003 30.95 4578 30.61 1096 33930 5
2020-10-19 30.75 30.83 0.25 31 31 30.2 8393 31.2 3533 30.61 6993 215569 19
2020-10-18 30.91 30.75 -0.23 30.68 30.91 30.68 6893 31.4 3734 30.61 5859 180163 10
2020-10-15 30.9 30.91 0.01 30.91 30.93 30.9 4193 31.6 3963 30.5 3475 107421 12
2020-10-14 31.01 30.9 -0.01 31 31.5 30.7 6611 31.4 4653 30.5 2900 89622 9
2020-10-13 30.98 31.01 0.04 31.02 31.4 30.86 5514 31.2 10995 31.01 2170 67293 11
2020-10-12 30.93 30.98 0.12 31.05 31.45 30.75 7333 31.45 11341 30.71 7906 244957 22
2020-10-11 31.35 30.93 -0.35 31 31.11 30.5 5043 31.74 4691 30.5 9097 281354 27
2020-10-07 31.17 31.35 0.03 31.2 31.75 30.87 5043 31.75 6776 30.5 25112 787147 34
2020-10-06 31.27 31.17 -0.37 30.9 31.5 30.88 6477 31.55 7443 30.5 24715 770417 37
2020-10-05 31.34 31.27 -0.12 31.22 31.3 31.22 5853 31.78 7491 31.22 1604 50152 9
2020-10-04 31.41 31.34 -0.11 31.3 31.83 30.62 4526 31.78 8009 31.3 3523 110407 16
2020-10-01 31.42 31.41 0.03 31.45 31.48 31.13 4550 31.85 6357 30.5 1406 44169 6
2020-09-30 30.45 31.42 0.4 30.85 31.5 30.5 4311 31.84 6085 30.5 5501 172859 11
2020-09-29 30.98 30.45 -0.48 30.5 31.2 30 4840 31.19 8131 30.35 7061 215038 21
2020-09-28 30.66 30.98 0.16 30.82 31.21 30.75 4490 31.85 12110 30.75 2741 84925 12
2020-09-27 30.66 30.66 0.54 31.2 31.2 30.1 5581 31.2 12210 30.1 715 21751 4
2020-09-24 31.11 30.66 -1.1 30.01 31 30 7540 30.38 2086 29.1 13260 406604 19
2020-09-23 31.2 31.11 -0.33 30.87 31.5 30.87 7250 31.99 5942 30.87 3310 102979 12
2020-09-22 31.85 31.2 -0.35 31.5 32 30.81 8198 31.99 6054 30.85 6634 206961 12
2020-09-21 31.47 31.85 -0.77 30.7 32.5 30.61 8040 32.24 8153 30.7 10584 337110 20
2020-09-20 30.32 31.47 1.18 31.5 31.75 31 5490 31.95 6964 30.61 7400 232868 17
2020-09-17 29.93 30.32 0.97 30.9 30.9 30 3779 31.24 23026 30.3 10166 308195 20
2020-09-16 29.57 29.93 0.44 30.01 30.4 29.75 3819 30.4 2929 29.45 4048 121172 16
2020-09-15 29.6 29.57 -0.1 29.5 29.65 29.5 4181 29.97 3091 29.45 1371 40543 4
2020-09-14 28.96 29.6 0.54 29.5 30.3 29 2199 30.5 6881 28.65 11705 346482 28
2020-09-13 28.9 28.96 0.01 28.91 29.01 28.81 4465 29.25 6117 28.65 4126 119509 12
2020-09-10 28.9 28.9 -0.35 28.55 28.55 28.55 4705 29.09 6192 28.65 15 428 1
2020-09-09 28.98 28.9 0.02 29 29.1 28.54 4992 29.1 5625 28.53 11922 344543 21
2020-09-08 29.02 28.98 -0.49 28.53 29.12 28.53 6834 29 5625 28.53 6607 191443 36
2020-09-02 28.44 28.44 0.12 28.56 28.56 28.5 5518 29.25 6594 28.5 580 16538 3
2020-09-01 28.65 28.44 -0.3 28.35 28.5 28.35 6668 29 1614 27.77 2550 72518 6
2020-08-31 28.8 28.65 -0.3 28.5 29 28.5 5968 29.43 1362 27.71 1650 47281 5
2020-08-30 28.35 28.8 0.36 28.71 29 28.66 5079 29.09 1794 27.65 2521 72606 15
2020-08-27 28.3 28.35 0.36 28.66 28.77 28.1 5834 28.8 2399 28.01 1732 49100 8
2020-08-26 28.3 28.3 -0.21 28.09 28.6 28.09 5879 28.8 2579 27.6 800 22785 6
2020-08-25 28.59 28.3 -0.48 28.11 28.6 28.02 5879 28.8 2579 27.6 1850 52347 10
2020-08-24 28.61 28.59 -0.1 28.51 28.77 28.5 6629 28.8 3144 28.51 3198 91434 11
2020-08-23 28.61 28.61 -0.11 28.5 28.5 28.5 6829 28.8 729 27.6 900 25650 4
2020-08-19 28.1 28.61 0.63 28.73 28.74 28.4 5818 28.74 2247 27.81 4552 130257 15
2020-08-18 28.01 28.1 0.39 28.4 28.69 28 6474 28.49 2222 27.6 4946 138996 17
2020-08-17 28.37 28.01 -0.46 27.91 28.6 27.91 6253 28.49 2846 27.61 3531 98902 20
2020-08-16 28.37 28.37 -0.37 28 28.6 28 6181 28.69 2819 27.78 201 5629 5
2020-08-13 27.9 28.37 0.55 28.45 28.68 27.7 7250 28.44 3651 27.6 5792 164312 29
2020-08-12 28.04 27.9 -0.32 27.72 28 27.7 9431 28.3 3726 27.6 1420 39626 13
2020-08-11 28.05 28.04 -0.25 27.8 28.32 27.31 9901 28.3 3930 27.55 2076 58206 13
2020-08-10 28.05 28.05 0.05 28.1 28.45 27.4 8846 28.2 4605 28.05 811 22575 7
2020-08-09 27.75 28.05 0.7 28.45 28.45 27.89 7700 28.5 4792 27.4 7626 213898 33
2020-08-06 27.53 27.75 0.07 27.6 28 26.35 7520 27.99 5322 26.5 10707 297070 28
2020-08-05 27.27 27.53 0.39 27.66 27.75 27.3 10771 27.78 5345 27.61 2375 65396 14
2020-08-04 26.45 27.27 1.05 27.5 27.8 26.06 8365 27.78 5748 26.16 8854 241442 42
2020-07-29 25.95 26.45 0.4 26.35 26.89 26.25 4140 27 4187 25.5 6557 173448 21
2020-07-28 25.69 25.95 0.61 26.3 26.3 25.7 4821 26.48 2998 25.25 8243 213892 21
2020-07-27 25.3 25.69 0.37 25.67 25.72 25.67 4996 25.69 4595 24.9 2993 76889 9
2020-07-26 24.77 25.3 0.14 24.91 25.49 24.9 6239 25.72 3355 24.71 4420 111832 8
2020-07-22 24.93 24.77 -0.33 24.6 24.9 24.55 5589 25.49 2794 24.51 1701 42133 6
2020-07-21 24.71 24.93 -0.14 24.57 25 24.55 6190 25.47 3951 24.41 3511 87531 14
2020-07-20 24.24 24.71 0.31 24.55 25 24.24 2725 25.49 2150 24.31 4638 114619 13
2020-07-19 24.92 24.24 -0.92 24 24.7 24 8207 24.8 1856 23.11 6438 156074 23
2020-07-16 25.12 24.92 0.33 25.45 25.5 24.11 4831 25.79 3028 24.25 22889 570472 40
2020-07-15 25.55 25.12 -0.66 24.89 26 24 8061 25.33 12100 24.01 22872 574644 51
2020-07-14 26.31 25.55 -1.11 25.2 26.1 25.13 12781 26.9 4904 25.4 7686 196364 22
2020-07-13 26.45 26.31 -0.25 26.2 26.9 26.11 11473 26.99 3746 26.1 14530 382264 42
2020-07-12 25.95 26.45 0.55 26.5 26.51 25.65 11970 26.9 4832 26.1 29288 774782 45
2020-07-09 25.95 25.95 -0.22 25.73 26.01 25.5 10320 26.44 3270 25.39 989 25403 8
2020-07-08 26.09 25.95 -0.14 25.95 26.45 25.8 9020 26.44 9745 25.48 12413 322126 17
2020-07-07 25.77 26.09 0.28 26.05 26.31 25.37 8519 26.46 9975 25.43 16200 422679 38
2020-07-06 25.45 25.77 0.65 26.1 26.1 25.31 9111 26.28 5645 26 9375 241563 21
2020-07-05 25.82 25.45 -0.22 25.6 26 25 7406 26.31 2205 25.01 47477 1208341 94
2020-06-30 25.55 25.82 -0.04 25.51 26.18 25.51 3613 26.46 3380 25.4 6100 157498 23
2020-06-29 25.73 25.55 -0.12 25.61 26.11 25.3 5577 26.46 3136 25.17 3149 80459 16
2020-06-28 25.17 25.73 1.27 26.44 26.44 25 5337 26.39 2848 25.02 16395 421842 38
2020-06-25 25.58 25.17 -0.09 25.49 25.5 25 6302 25.99 1598 24.53 8084 203472 26
2020-06-24 25.75 25.58 -0.24 25.51 25.99 25.1 8682 25.99 3848 25.15 8950 228923 29
2020-06-23 25.84 25.75 0.15 25.99 26 25.51 17326 25.99 4275 25.67 6010 154789 23
2020-06-22 26.06 25.84 -0.26 25.8 26.03 25.66 17160 26.59 3276 25.05 7805 201669 23
2020-06-21 26.76 26.06 -0.71 26.05 26.5 26 14056 26.59 1291 26.03 13500 351864 38
2020-06-18 27.62 26.76 -1.07 26.55 27.75 26.55 14612 27.3 3518 26.5 15388 411817 29
2020-06-17 26.96 27.62 0.06 27.02 28.48 27 13030 27.94 5655 26.75 36412 1005676 70
2020-06-16 26.01 26.96 0.99 27 27.8 25.52 1425 27.5 8657 26.7 44215 1191961 133
2020-06-15 25.81 26.01 0.19 26 26.3 24.75 3726 26.16 4222 25.5 29787 774821 94
2020-06-14 24.57 25.81 0.68 25.25 26.65 25.19 1146 26.35 4989 24.52 45010 1161536 145
2020-06-11 24.39 24.57 0.61 25 25.4 24 3616 25.7 852 23.75 28582 702274 68
2020-06-10 24.74 24.39 -0.38 24.36 24.69 24.01 6088 25.1 1927 24 1405 34272 9
2020-06-09 24.61 24.74 -0.11 24.5 24.99 24.5 4138 25.2 1129 24.29 18267 451990 38
2020-06-08 24.64 24.61 0.06 24.7 24.8 24.5 4638 25.2 1252 24 11331 278826 31
2020-06-07 24.68 24.64 0.01 24.69 25 24.4 8941 26 1052 24 13320 328249 35
2020-06-04 24.68 24.68 -0.28 24.4 24.51 24.4 9241 25.45 852 23.04 943 23089 8
2020-06-03 24.7 24.68 -0.13 24.57 25 24.57 9567 25 1752 24 11847 292343 24
2020-06-02 24.82 24.7 -0.29 24.53 25.25 24.24 9571 25.25 1752 24.3 2815 69522 15
2020-05-31 23.15 24.35 2.15 25.3 25.3 23.56 0 0 7285 23 25364 617600 65
2020-05-17 23.33 23.99 0.67 24 24 23.88 1155 24.4 8225 23.38 10614 254670 24
2020-05-14 22.66 23.33 0.81 23.47 23.48 23.19 1750 24.39 9965 22.8 6793 158505 13
2020-05-13 23.35 22.66 -0.83 22.52 22.8 22.52 3955 24.24 1765 21.75 6627 150166 14
2020-05-12 22.74 23.35 0.41 23.15 23.96 23 2555 24.24 4180 22.9 23792 555426 26
2020-05-11 22.58 22.74 0.62 23.2 23.2 22.39 1255 24.24 4881 23 14292 324933 34
2020-05-10 24.6 22.58 -2.46 22.14 23.75 22.14 2100 25 0 0 161877 3655974 192
2020-05-07 25.65 24.6 -1.65 24 26 23.09 2577 25.4 30 23.09 93183 2291877 100
2020-05-06 25.65 25.65 0.06 25.71 26.9 25.67 3495 26.9 4952 25.71 500 12878 4
2020-05-05 25.65 25.65 -0.05 25.6 26.9 25.51 5841 26.9 4642 25.55 120 3094 3
2020-05-04 25.65 25.65 -0.1 25.55 26.79 25.5 2411 27.49 4342 25.02 1000 25537 4
2020-05-03 27.09 25.65 -1.59 25.5 27 25.5 2043 27.6 2552 25.37 6500 166725 11
2020-04-30 25.84 27.09 1.41 27.25 27.66 26 860 27.6 7199 26.71 7765 210340 32
2020-04-29 24.97 25.84 1.03 26 26 25.39 1165 26.6 5582 24.86 1500 38761 6
2020-04-28 24.73 24.97 0.18 24.91 25 24.75 604 26.95 5823 24.86 7740 193288 14
2020-04-27 24.73 24.73 -0.21 24.52 25.2 24.52 1083 26.6 4653 24.4 658 16285 5
2020-04-26 24.61 24.73 0.14 24.75 25 24.5 501 26.6 3975 24.4 1385 34245 9
2020-04-23 24.2 24.61 0.3 24.5 25 24.49 501 26.26 2693 23.5 5659 139271 16
2020-04-22 24.04 24.2 -0.04 24 24.59 24 2278 24.5 2891 23.5 3861 93455 12
2020-04-21 24.04 24.04 0.45 24.49 24.49 24.2 1778 24.5 5126 24.1 620 15128 4
2020-04-16 24.53 24.04 0.06 24.59 24.59 24 1639 24.6 3041 23.5 7556 181677 25
2020-04-15 24.53 24.53 -0.33 24.2 24.25 24.2 2777 24.6 2256 23.8 770 18659 3
2020-04-14 24.16 24.53 -0.06 24.1 24.59 24.1 3119 24.6 1951 24.2 1270 31149 8
2020-04-13 24.16 24.16 -0.14 24.02 24.02 24 3295 24.5 1306 23.8 125 3001 2
2020-04-12 24.16 24.16 0.08 24.24 24.24 24.24 3293 24.5 1106 23.8 100 2424 1
2020-04-09 24.5 24.16 -0.04 24.46 24.5 24 3780 24.6 940 23.5 1745 42152 5
2020-04-08 24.27 24.5 0.23 24.5 24.55 24.48 2510 24.6 335 23.5 8473 207629 19
2020-04-07 23.47 24.27 1.13 24.6 24.6 23.5 1948 24.6 1375 23.49 5138 124690 12
2020-04-06 23.3 23.47 0.2 23.5 23.5 23.38 2969 23.89 1725 22.18 5968 140068 13
2020-04-05 23.45 23.3 -0.12 23.33 23.33 23.23 3110 23.9 1150 22.47 2210 51485 5
2020-04-02 23.21 23.45 0.29 23.5 23.5 23.35 2371 23.9 1967 22.41 1375 32237 8
2020-04-01 23.32 23.21 -0.22 23.1 23.44 23.1 4717 23.96 1887 22.13 5295 122873 11
2020-03-31 23.41 23.32 -0.41 23 23.47 23 4477 23.96 1800 21.2 9194 214412 20
2020-03-30 23.35 23.41 0 23.35 23.45 23.35 5160 23.47 1005 21.56 2370 55482 5
2020-03-29 23.02 23.35 0.44 23.46 23.46 23 3660 23.47 1205 21.56 3379 78899 10
2020-03-26 23.33 23.02 0.07 23.4 23.5 22 2660 23.47 1115 21.5 6610 152151 17
2020-03-25 23.09 23.33 0.12 23.21 23.83 23.21 4924 23.73 1265 22.5 2690 62770 6
2020-03-24 23.01 23.09 -0.28 22.73 23.44 22.7 4227 23.6 1415 22.5 2493 57571 7
2020-03-23 22.93 23.01 0.07 23 23.45 22.99 3527 23.6 1200 22.5 4354 100191 19
2020-03-22 21.93 22.93 0.07 22 23.5 22 1877 23.6 3530 21.5 3450 79122 11
2020-03-19 21.46 21.93 0.54 22 22.6 20.05 1000 23.6 1530 21.26 6013 131866 25
2020-03-18 22.26 21.46 -0.76 21.5 22 21.1 1190 23.9 1723 21.1 3314 71116 18
2020-03-17 23 22.26 -0.3 22.7 22.9 21.15 800 23.98 2615 21.2 4160 92614 19
2020-03-16 23.4 23 0.6 24 25 21.1 335 24.88 948 21.1 13261 304986 30
2020-03-15 25.9 23.4 -2.4 23.5 24.7 23.31 3332 25.79 0 0 12747 298325 23
2020-03-11 25.55 25.9 0.15 25.7 26 25.7 2082 26 2255 25 4998 129428 9
2020-03-10 25.38 25.55 0.22 25.6 26.9 25 1960 26.9 2004 25.01 1507 38507 8
2020-03-09 25.98 25.38 -0.58 25.4 26.07 25.05 2295 27 700 24.7 8583 217810 25
2020-03-08 26.94 25.98 -0.88 26.06 26.12 25.6 762 27.98 1169 25.91 4673 121386 16
2020-03-05 26.94 26.94 -0.06 26.88 26.88 26.88 859 27.98 2100 26.25 60 1613 2
2020-03-04 26.94 26.94 -0.79 26.15 26.94 26.15 3184 27.64 2750 26.11 1002 26239 3
2020-03-03 26.94 26.94 0.73 27.67 27.67 27.67 4777 27.65 3302 26.11 200 5534 1
2020-03-02 26.57 26.94 -0.47 26.1 27.99 26.05 704 27.98 1941 25.55 3577 96356 15
2020-03-01 26.86 26.57 -0.27 26.59 26.75 25.25 35 29.5 1204 25.51 6287 167069 27
2020-02-27 27 26.86 -0.15 26.85 26.9 26.85 81 29.64 1800 26.55 1260 33846 6
2020-02-26 27.25 27 -0.15 27.1 27.1 26.9 81 28.47 2393 26.85 3804 102692 14
2020-02-12 28.01 27.98 -0.06 27.95 28.2 27.95 2221 28.2 8009 27.7 9780 273605 14
2020-02-11 27.87 28.01 0.36 28.23 28.23 27.9 2257 28.23 9429 27.9 1916 53668 12
2020-02-10 27.79 27.87 0.11 27.9 28.01 27.85 2542 28.01 7879 27.9 2901 80843 7
2020-02-09 27.52 27.79 0.23 27.75 27.9 27.75 4611 28.01 9334 27.75 2695 74891 9
2020-02-06 27.53 27.52 -0.03 27.5 27.7 27.34 4843 27.85 3950 27 4235 116551 17
2020-01-16 27.8 27.74 -0.03 27.77 28 27.6 1043 28.5 5550 27.6 3050 84603 10
2020-01-15 27.54 27.8 0.46 28 28 27.5 3278 28.45 4704 27.12 4288 119206 9
2020-01-14 27.59 27.54 0.79 28.38 28.38 27.4 2802 28.5 4204 27.12 15758 433950 35
2020-01-13 28.06 27.59 -0.55 27.51 28.55 27.51 3074 28 2448 27.07 8327 229736 20
2019-12-12 28.03 27.9 -0.18 27.85 28.2 27.8 1539 29.4 2663 27.8 3645 101679 14
2019-12-11 28.76 28.03 -0.76 28 28.14 27.85 3746 29.2 4216 27.8 2450 68680 16
2019-12-10 28.76 28.76 -0.64 28.12 28.12 28.12 3603 29.2 6026 28.12 600 16872 2
2019-12-09 29.18 28.76 -1.18 28 29.18 28 2445 29.2 1513 28 12513 359932 6
2019-12-08 27.64 29.18 1.75 29.39 29.46 28.9 837 29.4 1769 27.8 2130 62149 9
2019-12-05 27.86 27.64 -0.09 27.77 28 27.01 417 29.45 593 26.5 4205 116227 20
2019-12-04 27.82 27.86 -0.22 27.6 28.99 27.6 202 29.45 1325 27.5 9298 259080 22
2019-12-03 28.22 27.82 -0.32 27.9 28.1 27.5 79 29.94 4997 27.5 7416 206299 31
2019-12-02 28.61 28.22 -0.73 27.88 28.58 27.88 2200 28.1 4941 27.5 3127 88260 24
2019-12-01 28.74 28.61 -0.34 28.4 28.87 28.15 1626 28.6 4110 28 8662 247840 48
2019-11-28 29.14 28.74 -0.54 28.6 29.2 28.52 4719 29.69 3055 28.5 22578 648827 63
2019-11-27 29.88 29.14 -0.88 29 29.84 28.81 4481 29.55 1600 28.53 10155 295920 34
2019-11-26 36.19 29.88 -6.93 29.26 31.7 29.05 10475 30.5 918 29.26 35514 1061254 94
2019-11-25 36.67 36.19 -0.68 35.99 36.7 35.86 7243 36.67 500 34.01 28387 1027292 127
2019-11-24 36.99 36.67 -0.59 36.4 37.23 36.4 16168 37 1565 36.31 24168 886260 75
2019-11-21 36.99 36.99 0.01 37 37.25 36.72 13469 37.41 1485 36.4 9978 369109 47
2019-11-20 36.99 36.99 0.01 37 37 36.88 15068 37.1 3337 36.85 17886 661657 25
2019-11-19 37.03 36.99 -0.18 36.85 37.04 36.85 19623 37.38 3149 36.85 8232 304489 28
2019-11-18 37.39 37.03 -0.39 37 37.4 36.97 22046 37.45 2922 36.9 12420 459874 48
2019-11-17 37.45 37.39 -0.13 37.32 37.55 37.2 15891 37.49 1552 36.85 4136 154628 23
2019-11-14 36.96 37.45 0.59 37.55 38 37.05 10860 38.27 2621 37.51 17782 665857 54
2019-11-13 36.97 36.96 0.22 37.19 37.3 36.73 11086 37.4 3048 36.73 8556 316244 36
2019-11-12 35.84 36.97 0.86 36.7 37.45 36.1 11241 37.4 2512 36.5 26370 974920 91
2019-11-11 34.54 35.84 2.25 36.79 37.6 34.7 3625 37 1547 36.1 10717 384051 49
2019-11-07 34.33 34.54 0.37 34.7 34.71 34.4 7252 35.96 4637 34.09 22347 771964 37
2019-11-06 34.4 34.33 0.1 34.5 34.5 34.03 3117 35.9 5502 34.21 20171 692445 43
2019-11-05 34.16 34.4 -0.13 34.03 34.5 34.01 10177 35.9 5502 34 39749 1367191 61
2019-11-04 34.31 34.16 0.08 34.39 34.5 33.98 7327 34.4 4802 33.8 29928 1022279 32
2019-11-03 34.5 34.31 -0.12 34.38 35.94 33.82 7627 34.99 7439 34.2 48515 1664664 103
2019-10-31 33.83 34.5 0.65 34.48 34.73 34.1 1252 35.59 7831 34.2 78391 2704153 103
2019-10-30 33.96 33.83 -0.11 33.85 34 33.72 7242 34.73 5014 33.6 4171 141113 11
2019-10-29 33.82 33.96 -0.24 33.58 33.99 33.58 7492 34.73 5380 33.58 8265 280690 9
2019-10-28 33.48 33.82 0.35 33.83 33.9 33.54 7226 33.99 4087 33.5 14730 498234 23
2019-10-27 33.48 33.48 0.27 33.75 33.75 33.75 8726 33.85 6452 33.01 85 2869 2
2019-10-24 33.71 33.48 -0.13 33.58 33.59 33.4 8084 33.85 3552 33.01 900 30133 4
2019-10-23 33.71 33.71 -0.61 33.1 33.49 33.1 8544 33.99 2602 32.9 322 10700 6
2019-10-22 33.04 33.71 0.55 33.59 33.89 33.06 8186 33.99 3237 32.89 1351 45542 7
2019-10-21 33.94 33.04 -0.94 33 33.3 33 7526 33.93 3237 32.9 10532 347962 36
2019-10-20 33.94 33.94 -33.94 0 0 0 5726 34.39 2502 33.15 0 0 0
2019-10-17 33.33 33.94 0.62 33.95 34 33.7 6276 34.39 2752 33.17 13650 463306 22
2019-10-16 33.4 33.33 0.1 33.5 33.5 33.02 5140 34.39 3052 33.15 1836 61189 8
2019-10-15 33.44 33.4 -0.38 33.06 34.3 33 5040 34.39 2552 32.68 9727 324905 31
2019-10-14 33.44 33.44 -0.44 33 33 33 4740 34.39 3552 32.65 100 3300 1
2019-10-13 33.56 33.44 -0.56 33 34 33 3090 34.39 3552 32.65 1237 41364 9
2019-10-10 33.68 33.56 -0.18 33.5 33.87 33.5 3150 35.6 3552 32.65 1960 65783 7
2019-10-09 33.82 33.68 -0.31 33.51 33.95 33.3 4227 34 4802 33.01 3297 111051 11
2019-10-08 33.99 33.82 -0.98 33.01 34 33.01 2600 35.6 3702 33.01 17399 588360 43
2019-10-07 33.67 33.99 0.33 34 34.4 33.5 2400 35.6 4080 33.13 21290 723629 56
2019-10-03 33.94 33.67 -0.54 33.4 34 33 1625 35.6 2800 33.01 1637 55115 6
2019-10-02 34.06 33.94 -0.44 33.62 34.77 33.62 3027 34.74 3965 32.66 4287 145498 14
2019-10-01 32.4 34.06 1.64 34.04 34.68 33.81 1225 34.97 3514 34 22774 775768 57
2019-09-30 32.4 32.4 0.45 32.85 32.85 32 1400 33.99 2199 32 229 7376 4
2019-09-29 29.55 32.4 2.95 32.5 32.5 31.49 0 0 2580 31.75 13253 429434 42
2019-09-26 29.75 29.55 0.16 29.91 30 29.3 3100 31.9 1200 29.31 4766 140838 13
2019-09-25 27.46 29.75 2.64 30.1 30.19 28.97 0 0 2069 29.3 16770 498833 27
2019-09-24 28.92 27.46 -1.82 27.1 28.5 26.5 251 30.75 2050 26.06 19598 538183 55
2019-09-22 31.73 30.21 -1.73 30 31.5 29.01 2388 30.75 0 0 17888 540411 48
2019-09-18 31.73 31.73 -0.58 31.15 31.55 31.15 3463 32.75 4549 31.12 250 7827 3
2019-09-17 32.11 31.73 0.62 32.73 32.73 31.08 5415 33.98 2049 31.12 9326 295897 32
2019-09-15 32.48 32.48 0.47 32.95 32.95 32.5 8980 33.98 2500 31.54 609 19957 6
2019-09-12 32.64 32.48 -0.32 32.32 33.45 32.2 6771 33.45 2500 31.54 22754 739057 36
2019-09-11 32.64 32.64 0.36 33 33 32.6 5319 33.45 2642 32.01 671 21987 8
2019-09-10 32.48 32.64 0.22 32.7 32.7 32.6 5186 32.75 2748 32.12 2325 75898 9
2019-09-09 32.42 32.48 -0.19 32.23 32.75 32.1 4234 32.75 2500 31.54 21744 706275 30
2019-09-08 32.42 32.42 0.08 32.5 32.69 32 3134 32.75 3020 31.54 17035 552342 27
2019-09-05 31.16 32.42 1.14 32.3 32.7 31.55 2538 32.75 2731 32.22 7037 228157 40
2019-08-25 33 32.29 -0.01 32.99 32.99 32.1 4918 33 2550 32.08 7493 241965 13
2019-08-22 33 33 0 33 33.05 32.99 3418 33.49 3538 32.52 26414 871747 60
2019-08-21 32.99 33 0.01 33 33 32.98 3218 33.6 4057 32.32 2324 76687 9
2019-08-20 32.5 32.99 0.5 33 33.02 32.8 3834 33 3000 32.1 11122 366932 21
2019-08-19 32.5 32.5 -32.5 0 0 0 2776 33.5 4200 32.26 0 0 0
2019-08-18 32.43 32.5 -0.13 32.3 32.69 32.3 1776 33.5 2950 32.19 4763 154795 16
2019-08-15 32.54 32.43 -0.04 32.5 32.5 32.32 1776 33.5 2160 32.33 7002 227062 26
2019-08-15 32.54 32.43 -0.04 32.5 32.5 32.32 1776 33.5 2160 32.33 7002 227062 26
2019-08-15 32.54 32.43 -0.04 32.5 32.5 32.32 1776 33.5 2160 32.33 7002 227062 26
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-08 32.82 32.57 -0.32 32.5 32.9 32.36 1569 33.5 650 32.35 32031 1043154 81
2019-08-07 33 32.82 -0.5 32.5 33 32.5 1556 33.5 1100 30.02 3500 114878 11
2019-08-06 32.92 33 0.08 33 33 33 1556 33.5 604 32.53 3758 124014 17
2019-08-05 32.92 32.92 0.08 33 33 33 1396 33.5 604 32.53 350 11550 2
2019-08-04 33 32.92 0 33 33 32.77 1396 33.5 720 32.6 2560 84268 8
2019-08-01 32.95 33 0.05 33 33.01 33 779 34.93 705 32.12 1503 49604 6
2019-08-01 32.95 33 0.05 33 33.01 33 779 34.93 705 32.12 1503 49604 6
2019-08-01 32.95 33 0.05 33 33.01 33 779 34.93 705 32.12 1503 49604 6
2019-07-25 34.01 34.01 -0.01 34 34.1 34 3163 34.7 403 33.81 933 31729 7
2019-07-24 34.01 34.01 0.07 34.08 34.88 34.08 2418 34.8 659 34.01 541 18834 3
2019-07-22 34.01 34.01 0.97 34.98 34.98 34.97 2418 34.89 450 33.71 260 9094 2
2019-07-21 34.04 34.01 -0.14 33.9 34.05 33.9 2478 35.22 300 33.7 3603 122543 7
2019-07-18 34 34.04 0 34 34.11 34 1418 35.4 550 33.7 4406 149998 10
2019-07-18 34 34.04 0 34 34.11 34 1418 35.4 550 33.7 4406 149998 10
2019-07-18 34 34.04 0 34 34.11 34 1418 35.4 550 33.7 4406 149998 10
2019-06-27 35.91 35.91 0.09 36 36 34.76 1150 36.5 700 34.5 736 26462 5
2019-06-27 35.91 35.91 0.09 36 36 34.76 1150 36.5 700 34.5 736 26462 5
2019-06-24 36 36 -36 0 0 0 2272 36 480 35.15 0 0 0
2019-06-23 36 36 -0.06 35.94 35.94 35.9 1512 36.59 380 35.01 100 3592 3
2019-06-20 36 36 -36 0 0 0 1549 35.99 200 34 0 0 0
2019-06-20 36 36 -36 0 0 0 1549 35.99 200 34 0 0 0
2019-06-20 36 36 -36 0 0 0 1549 35.99 200 34 0 0 0
2019-06-13 35.4 35.62 -0.05 35.35 36 35.35 712 36.79 800 35.5 986 35119 5
2019-06-12 35.95 35.4 -0.55 35.4 35.41 35.4 1230 36.79 700 35.35 1249 44216 4
2019-06-11 35.95 35.95 -35.95 0 0 0 1130 36.8 952 35.36 0 0 0
2019-06-10 35.01 35.95 0.99 36 36.05 35.3 912 36.83 952 35.33 2532 91037 11
2019-06-09 35.01 35.01 -35.01 0 0 0 1513 36.82 1702 35.06 0 0 0
2019-06-03 35.01 35.01 -0.21 34.8 35.01 34.8 1555 36.45 952 35 100 3493 2
2019-06-02 35.01 35.01 -0.26 34.75 34.76 34.75 3220 36.49 1052 35 100 3475 2
2019-05-30 35.01 35.01 0.04 35.05 35.05 34.5 1290 36.5 852 34.75 105 3678 2
2019-05-23 35.35 35.35 -35.35 0 0 0 0 0 0 0 0 0 0
2019-05-22 34.86 35.35 0.14 35 36 35 1865 36 760 34.35 3500 123722 13
2019-05-21 34.86 34.86 0.14 35 35 35 1415 35.88 660 34.35 100 3500 1
2019-05-20 35 34.86 -0.75 34.25 35.25 34.25 1415 35.64 500 34 2500 87150 7
2019-05-19 35.22 35 -0.22 35 35 35 1390 36.98 1300 34.75 1615 56525 8
2019-05-16 35.22 35.22 -0.22 35 35 34.01 1190 36.98 700 34 710 24399 3
2019-05-15 36 35.22 -1 35 35.65 35 1840 36.98 300 34 1400 49305 5
2019-05-14 35.49 36 0.51 36 36 36 2040 36.98 1500 35.6 1600 57600 5
2019-05-13 35.95 35.49 -0.35 35.6 35.6 35.4 1000 37 400 35 6525 231603 10
2019-05-12 36 35.95 0 36 36 35.9 1000 37 500 35.5 1500 53925 2
2019-05-09 36 36 -0.5 35.5 35.5 35.5 2000 35.9 100 32.7 400 14200 1
2019-05-06 36.99 34.51 -1.98 35.01 36 34 1254 37.98 903 35.01 3334 115071 10
2019-05-05 36.99 36.99 -36.99 0 0 0 1254 37.99 600 36 0 0 0
2019-05-02 36.99 36.99 -0.99 36 36.15 33.3 1704 38.1 1000 33.33 239 8410 4
2019-04-30 36.99 36.99 -36.99 0 0 0 1604 38.1 11 34 0 0 0
2019-04-24 36.79 36.99 0.21 37 37 36.96 6054 38 230 36.15 2000 73981 5
2019-04-23 37 36.79 -1 36 37 36 7137 37.1 10 33.33 8983 330475 12
2019-04-22 36.96 37 0.04 37 37.1 37 6837 37.1 1810 36.85 6089 225310 16
2019-04-21 36.85 36.96 0.15 37 37 36.95 7752 37 1610 36.8 3217 118909 5
2019-04-18 36.88 36.85 0.02 36.9 36.99 36.71 7502 37 1000 36.1 2308 85046 7
2019-04-17 36.94 36.88 -0.19 36.75 36.99 36.75 9662 37 1200 36.75 3543 130678 9
2019-04-16 36.94 36.94 0.06 37 37 36.75 8982 37.28 2000 36.55 468 17230 7
2019-04-15 36.94 36.94 -0.24 36.7 36.7 36.7 8582 37.28 2100 36.55 290 10643 1
2019-04-14 36.94 36.94 -0.44 36.5 36.5 36.5 8344 37.28 1100 36.25 160 5841 2
2019-04-11 37 36.94 0 37 37 36.76 7279 37.34 1100 36.25 898 33176 5
2019-04-10 36.93 37 0.07 37 37 36.82 6059 37.84 1230 36.31 29867 1105022 44
2019-04-03 37 36.98 -0.02 36.98 37 36.25 6504 37.54 2170 36.8 13371 494455 10
2019-04-02 36.96 37 0.04 37 37 37 6504 37.54 1200 36 1000 37000 1
2019-04-01 36.96 36.96 -36.96 0 0 0 5654 37.54 1200 36 0 0 0
2019-03-27 36.88 36.81 -0.18 36.7 36.95 36.41 7582 37.25 1500 36.2 1095 40302 3
2019-03-26 37.03 36.88 -0.13 36.9 37.16 36.01 6242 37.79 1200 36 4197 154801 6
2019-03-25 37.03 37.03 -37.03 0 0 0 5742 37.79 1200 36 0 0 0
2019-03-24 37.03 37.03 -37.03 0 0 0 5742 37.79 1200 36 0 0 0
2019-03-21 36.82 37.03 0.53 37.35 37.35 36.8 5542 37.79 1200 36 2275 84250 7
2019-03-20 36.76 36.82 -0.24 36.52 37 36.52 6017 37 1385 36.5 3450 127017 7
2019-03-19 37.23 36.76 -0.73 36.5 37.02 36.5 5642 37.85 1200 36 8135 299031 29
2019-03-14 37.27 37.39 0.08 37.35 37.5 37.13 5490 38.7 2645 36.99 8300 310350 12
2019-03-11 37.36 37.19 -0.36 37 37.85 37 3702 37.85 2400 36.99 5070 188573 15
2019-03-10 37.46 37.36 -0.2 37.26 37.97 37.15 3552 38.39 3160 37 2680 100134 9
2019-02-27 37.5 37.85 0.35 37.85 37.85 37.85 4996 38.9 5150 37.5 1200 45420 4
2019-02-25 37.62 37.26 -0.42 37.2 37.89 36.91 4996 38.99 3590 36.95 9209 343087 20
2019-02-17 36.56 37.2 0.44 37 37.6 36.5 5939 37.94 3424 36.22 7070 263029 16
2019-02-14 36.77 36.56 -0.1 36.67 36.67 36.51 1202 37.94 2500 36.5 3070 112238 7
2019-01-10 35.08 34.91 0.07 35.15 35.25 34.6 1807 35.37 2740 34.58 2884 100668 12
2018-12-30 35.06 35.06 -0.06 35 35 35 4266 35.48 4121 33.91 500 17500 1
2018-12-27 33.98 35.06 1.42 35.4 35.5 34.4 3019 35.48 5624 34.03 3000 105184 13
2018-12-26 33.6 33.98 0.4 34 34 33.7 8026 34 3577 33.81 4875 165640 14
2018-12-25 34.15 33.6 -0.15 34 34 33.4 5611 34.75 2480 33.6 4400 147860 14
2018-12-24 34.15 34.15 -34.15 0 0 0 5591 35.9 2380 33.6 0 0 0
2018-11-14 41.95 41.95 0.49 42.44 42.44 42.43 5164 42.44 4112 41.75 300 12731 3
2018-11-13 41.78 41.95 -0.06 41.72 42 41.66 4096 42.5 3051 41.72 3883 162892 26
2018-11-12 41.52 41.78 0.48 42 42 41.6 8590 42.5 5599 41.66 2900 121160 14
2018-11-11 41.84 41.52 -0.29 41.55 41.57 41.5 7430 42.48 4677 41.56 1469 60997 13
2018-11-01 41.06 41.19 -0.06 41 41.8 41 6093 41 1720 40.5 6957 286535 34
2018-10-31 41 41.06 0 41 41.51 41 4384 41.99 2578 40.5 10030 411816 36
2018-10-30 40.91 41 0.1 41.01 41.3 40.51 4229 42.99 2328 40.5 2485 101874 11
2018-10-29 42.44 40.91 -2.04 40.4 42 40.01 2144 42.41 600 40 2910 119050 22
2018-10-28 42.24 42.44 -0.24 42 43 42 1634 43 1174 42 3596 152613 11
2018-10-25 41.62 42.24 0.38 42 42.5 42 1564 42.47 1100 41.01 2050 86600 3
2018-10-24 42.38 41.62 -0.88 41.5 43 41 1219 44 920 40.65 6549 272550 32
2018-10-23 42.99 42.38 0.01 43 43 42.25 3378 43.25 2192 41.55 1250 52978 3
2018-10-22 42.99 42.99 0.91 43.9 43.9 43.9 3564 44 2192 41.55 290 12731 3
2018-10-21 42.84 42.99 0.16 43 43.88 42.53 2509 44 1712 41.5 4820 207230 18
2018-10-18 42.84 42.84 0.66 43.5 43.5 43.5 2173 44.4 2212 42.53 500 21750 1
2018-10-17 42.84 42.84 1.16 44 44 42.9 2319 44 1612 41.5 575 25196 5
2018-10-16 44.38 42.84 -1.13 43.25 43.25 42.61 2520 44.49 912 40.5 818 35042 4
2018-10-15 41.27 44.38 2.73 44 44.8 44 1115 44.8 1047 40.5 5522 245070 21
2018-10-14 41.27 41.27 2.35 43.62 44 43.6 119 45 1047 40.5 590 25828 6
2018-10-11 42.04 41.27 -0.28 41.76 41.76 40.5 585 44 947 40.5 3298 136115 11
2018-10-10 41.47 42.04 1.19 42.66 42.66 42 2126 43.1 1490 41.05 1990 83665 7
2018-10-09 41.47 41.47 0.53 42 42 42 1580 42.7 1400 40.5 650 27300 2
2018-10-08 43 41.47 -1.99 41.01 43 40.5 3344 42.25 1510 40.5 6881 285339 21
2018-10-02 43.9 43.9 0.1 44 44 44 975 45 2900 42.04 610 26840 4
2018-10-01 44.13 43.9 -0.15 43.98 44 43 953 44 3100 42.51 1269 55715 13
2018-09-30 42.86 44.13 0.64 43.5 44.5 43.5 1175 44.99 2800 42.5 4010 176972 13
2018-09-13 46.09 43.05 -2.09 44 45.3 42.6 3663 45.4 0 0 6048 260395 25
2018-09-12 46.09 46.09 -2 44.09 44.09 44.08 3840 46.5 800 43 150 6613 2
2018-09-10 44.65 46.09 1.85 46.5 46.5 44 2760 46.92 800 43 2550 117539 7
2018-09-09 44.65 44.65 -0.64 44.01 44.01 44.01 2310 46.93 1300 43 133 5853 1
2018-09-06 46.63 44.65 -2.13 44.5 46.49 44.5 2900 47.49 800 43 3250 145104 7
2018-09-05 44.3 46.63 2.2 46.5 46.98 46.5 2160 47 1300 43 754 35157 4
2018-09-04 45.28 44.3 -1.28 44 44.4 44 2410 47 1300 43 715 31675 5
2018-09-03 45.6 45.28 -1.57 44.03 47 44 3327 47 800 43 989 44786 10
2018-09-02 45.6 45.6 -45.6 0 0 0 2670 47 70 44 0 0 0
2018-08-30 45.6 45.6 -45.6 0 0 0 1900 47.9 1050 45.01 0 0 0
2018-08-29 44.19 45.6 1.31 45.5 46.02 44.35 1360 46.95 750 45.01 7536 343618 28
2018-08-28 42.87 44.19 1.38 44.25 44.26 44 692 45.95 2120 43.35 1013 44764 7
2018-08-27 44.8 42.87 -1.04 43.76 44 42.45 2042 45.9 1000 42.5 5799 248599 14
2018-08-26 42.52 44.8 2.47 44.99 44.99 44 542 45.95 500 42.02 891 39917 3
2018-08-19 42.52 42.52 -42.52 0 0 0 0 0 0 0 0 0 0
2018-08-15 42.4 42.4 0.1 42.5 42.5 42.5 545 44.81 550 41.01 400 17000 2
2018-08-12 43.63 41.88 -2.63 41 43.75 41 970 47 318 39.61 11144 466659 27
2018-08-02 43.98 43.07 -0.88 43.1 43.99 43 1514 44.99 568 39.61 1345 57933 9
2018-08-01 42.54 43.98 1.46 44 44.43 43.5 789 44.43 568 43.26 1729 76040 13
2018-07-31 42.54 42.54 -0.34 42.2 42.2 42.2 996 44.43 413 42.04 12 506 1
2018-07-30 42.53 42.54 0.47 43 43 42.3 307 44.43 763 42.04 2823 120079 10
2018-07-29 42.53 42.53 0.47 43 43 43 0 0 513 42.04 50 2150 1
2018-07-24 44.97 44.97 0.04 45.01 45.1 45 5494 46 1150 44 251 11298 3
2018-07-15 45.99 45.99 -0.49 45.5 45.5 45.4 5776 47.5 2138 45.37 95 4315 2
2018-07-12 45.99 45.99 -45.99 0 0 0 4436 46.99 1638 45.37 0 0 0
2018-07-09 46.11 46 -0.11 46 46.49 45.51 7325 47.74 250 42.01 1165 53591 7
2018-07-08 45.53 46.11 -0.43 45.1 47.5 45.1 6575 47.74 318 45 4135 190650 12
2018-07-05 46.43 45.53 -1.13 45.3 46 45.3 4650 48 1379 45 1500 68291 10
2018-07-03 47.03 46.43 -0.98 46.05 47 45.7 4805 48.39 1468 45.5 12231 567883 40
2018-07-02 48.58 47.03 -1.58 47 49 47 6640 48 2836 46.9 25737 1210463 54
2018-06-28 48.58 48.58 -0.93 47.65 47.65 47.55 6048 49 600 47 150 7143 2
2018-06-27 48.58 48.58 -0.38 48.2 48.2 47.3 7803 49 1100 47 388 18622 2
2018-06-26 48.58 48.58 -1.57 47.01 47.4 47.01 8303 49 6100 47 600 28345 4
2018-06-25 48.58 48.58 -1.33 47.25 47.33 47.25 8260 49 6350 47 480 22708 4
2018-06-21 47.29 48.58 1.46 48.75 48.75 47.71 6045 48.74 1370 47.5 1200 58292 2
2018-06-20 47.98 47.29 -0.73 47.25 47.31 47.25 6905 49 1937 47.25 650 30739 4
2018-06-19 47.98 47.98 -0.18 47.8 47.8 47.8 4860 49 2282 47.71 50 2390 1
2018-06-14 47.98 47.98 -0.73 47.25 47.5 47.25 4053 50 2782 47.11 483 22872 2
2018-06-13 47.98 47.98 -0.77 47.21 47.21 47.21 5031 49 3232 47.5 200 9442 1
2018-05-31 50.22 50.22 -1.12 49.1 49.5 49.1 4659 51.73 2619 49.11 150 7405 4
2018-05-30 50.06 50.22 -0.06 50 50.5 50 8006 51.5 4595 49.55 3952 198484 16
2018-05-29 51.79 50.06 -0.1 51.69 51.83 49 9366 51.68 5805 50.02 7065 353706 23
2018-05-28 51.55 51.79 0.25 51.8 51.89 51.5 7060 51.87 6890 50.35 3197 165587 10
2018-05-23 49.68 49.94 0.32 50 50.35 49.05 7996 49.98 4481 49.15 2120 105868 10
2018-05-22 49.08 49.68 -0.07 49.01 50 48.7 6775 50 5027 49 2689 133600 11
2018-05-21 50.41 49.08 -0.41 50 50 48.71 10402 50.39 5572 48.28 960 47121 9
2018-05-20 50.41 50.41 -1.71 48.7 48.7 48.7 5877 49.97 4322 48.35 200 9740 2
2018-05-17 48.02 50.41 0.98 49 50.75 48.02 4402 50.39 3552 48.28 5764 290547 17
2018-05-16 48.29 48.02 -0.27 48.02 48.11 48 11725 50 2947 47.5 3806 182767 13
2018-05-15 48.12 48.29 0.88 49 49 48 8420 49.95 2747 47.8 2550 123150 12
2018-05-14 48.34 48.12 -0.34 48 48.58 48 9676 49.95 2597 47.55 2061 99169 7
2018-05-13 49.82 48.34 -1.82 48 49 48 7863 50.9 1857 47.51 2985 144306 13
2018-04-30 50.55 49.11 -1.5 49.05 50 49.01 7281 51.35 1752 48.85 2176 106873 11
2018-04-29 51.01 50.55 -1.51 49.5 51.2 49.21 10616 51.35 2952 49.17 1500 75818 9
2018-04-26 48.49 51.01 2.95 51.44 51.73 49.9 7691 51.24 4552 49.2 10200 520329 22
2018-03-18 48.92 48.59 -1.41 47.51 49.11 47.51 28659 49 8900 47.51 10402 505428 28
2018-03-15 48.38 48.92 0.69 49.07 49.07 47.03 29076 49.07 7850 47.01 39393 1927192 112
2018-03-14 48.55 48.38 -2.44 46.11 49 46.11 35977 48.71 4250 46.02 8951 433018 31
2018-03-13 47.64 48.55 0.39 48.03 49.24 47.5 12211 49 4270 47.01 60090 2917395 91
2018-03-12 49.06 47.64 -1.07 47.99 48.32 47.1 17104 48.8 5300 47.01 4631 220626 21
2018-03-11 49.02 49.06 -0.01 49.01 49.2 48.99 17223 48.99 7820 48.31 6110 299749 19
2018-03-08 48.94 49.02 0.06 49 49.25 49 13241 49.24 6320 48.31 26128 1280870 80
2018-03-07 47.97 48.94 1.03 49 49.25 48.15 20227 49.25 4840 47.5 46220 2262217 159
2018-03-06 46.39 47.97 1.63 48.02 48.09 47.02 11469 48.15 2514 47.5 76337 3661953 151
2018-03-05 45.5 46.39 1.5 47 47.01 45.05 15123 47.24 5644 45.4 55437 2571809 122
2018-03-04 45.53 45.5 -0.03 45.5 45.51 45.5 13303 45.99 5924 45.09 6666 303319 23
2018-03-01 45.49 45.53 0.03 45.52 45.99 45.06 21851 45.99 7924 45.09 13745 625860 54
2018-02-28 45.83 45.49 -0.33 45.5 45.51 45.06 28569 46 8078 45.06 12368 562563 46
2018-02-27 45.25 45.85 0.26 45.51 46.11 45.05 50487 45.92 38325 45.51 17182 787808 34
2018-02-26 43.83 45.25 1.67 45.5 45.51 44 31270 45.51 10134 44.26 33200 1502303 97
2018-02-25 43.92 43.83 0.08 44 44 43.61 33456 44.99 8044 43.85 809 35462 8
2018-02-22 44.7 43.92 -1.15 43.55 44.26 43.55 34876 45.39 6507 43.55 2089 91746 20
2018-02-21 44.63 44.7 0.37 45 45 44.13 40701 45.45 7420 44.16 27304 1220546 47
2018-02-20 45.03 44.63 -0.03 45 45.2 44 44103 45.49 7030 44.12 39177 1748599 81
2018-02-19 44.94 45.03 -0.69 44.25 45.5 44.25 46112 45.48 6506 44.17 37426 1685413 97
2018-02-18 44.12 44.94 1.33 45.45 45.45 44.25 43176 45.45 7006 43.55 40545 1822292 125
2018-02-15 43.81 44.12 0.2 44.01 44.5 44 36152 44.49 7111 43.53 17140 756182 55
2018-02-14 43.26 43.81 0.74 44 44.25 43 26842 44.25 10821 43.04 34341 1504365 81
2018-02-13 42.74 43.26 0.26 43 43.5 42.51 41594 43.9 7241 42.52 48700 2106630 129
2018-02-12 43.05 42.74 -0.05 43 43.79 42.25 43235 43.9 3505 42.06 42326 1809052 70
2018-02-11 43.13 43.05 -0.01 43.12 43.65 42.15 21039 43.9 2775 42.06 21777 937535 68
2018-02-08 43.54 43.13 -0.54 43 44 42.9 19768 43.58 2825 42.31 32161 1387131 101
2018-02-07 41.79 43.54 1.86 43.65 44.49 42.6 19934 44.49 1726 42.52 59151 2575481 162
2018-02-06 42.29 41.79 0.71 43 43 39.01 7910 43.45 2030 41.29 81915 3423004 149
2018-02-05 42.4 42.29 0.5 42.9 42.9 42 26324 42.99 14975 41.52 38592 1631873 99
2018-02-04 43.25 42.4 -0.57 42.68 42.95 41.02 39463 42.99 14924 41.71 45920 1947108 162
2018-02-01 43.14 43.25 -0.11 43.03 44.44 42.75 28475 44.35 14455 42.01 80331 3474469 154
2018-01-31 42.62 43.14 0.98 43.6 44 42.5 35090 43.7 18385 42.26 135374 5839453 287
2018-01-30 40.98 42.62 2.02 43 43.54 40.73 27301 43.01 17756 42.01 228597 9743294 475
2018-01-29 41.88 40.98 -0.6 41.28 41.97 40.65 37374 41.49 16184 40.72 32109 1315755 110
2018-01-28 41.12 41.88 0.68 41.8 42.18 41 27901 41.98 18004 41.11 78365 3281598 240
2018-01-24 40.53 41.12 0.47 41 41.6 40.15 17134 41.29 22452 40 67996 2795821 200
2018-01-23 39.25 40.53 1.49 40.74 41 39.43 19015 40.86 24577 40 143298 5807756 350
2018-01-22 39.25 39.25 0.08 39.33 39.7 39.03 30944 39.43 14312 39.01 15740 617729 61
2018-01-21 39.37 39.25 0.01 39.38 39.62 39.03 29710 39.99 15992 39.16 18736 735359 76
2018-01-18 39.56 39.37 -0.41 39.15 40 39.1 32940 39.46 14130 39.13 26199 1031369 106
2018-01-17 39.03 39.56 0.31 39.34 40.35 39.2 33015 40 14863 39.26 27630 1092958 115
2018-01-16 39.07 39.03 0.13 39.2 39.2 38.96 25530 39.2 10704 38.9 8948 349210 39
2018-01-15 39.22 39.07 -0.14 39.08 39.49 38.9 30176 39.42 11299 39.04 20415 797670 88
2018-01-14 39.6 39.22 -0.12 39.48 39.85 39.08 27482 39.83 14824 39.04 17548 688156 68
2018-01-11 39.19 39.6 0.58 39.77 39.95 39.04 35334 39.93 12482 39.03 20349 805915 89
2018-01-10 39.34 39.19 0.16 39.5 39.8 39 41279 39.8 10686 39.04 18836 738090 74
2018-01-09 39.19 39.34 0.53 39.72 40 39 39497 39.92 7057 39.06 36925 1452691 83
2018-01-08 39.93 39.19 -0.04 39.89 40.4 39.02 47472 40 7957 39.01 7638 299365 28
2018-01-04 39.71 39.93 0.29 40 40.43 39.5 39364 40.43 8657 39.4 13356 533263 73
2018-01-03 40.14 39.71 -0.6 39.54 39.95 39.54 41577 40.17 10091 39.53 13111 520620 57
2018-01-02 40 40.14 -0.14 39.86 40.6 39.71 41408 40.17 7385 39.73 16450 660270 73
2017-12-31 40.1 40 -0.02 40.08 40.29 39.7 33537 40.98 7785 39.7 13648 545868 84
2017-12-28 40.19 40.1 0.09 40.28 40.79 40 38049 40.98 6606 40.02 13430 538538 79
2017-12-27 40.57 40.19 0.14 40.71 41 40.03 47638 40.95 10403 40.04 21421 860818 81
2017-12-26 40.98 40.57 -0.78 40.2 41.3 40.2 46384 41.21 12221 40.13 12472 505928 62
2017-12-25 40.85 40.98 0.15 41 41.49 40.44 45357 41.3 12463 40.43 25358 1039118 109
2017-12-19 40.71 41.79 0.39 41.1 42.7 40.9 23519 41.89 9004 40.96 104572 4370251 300
2017-12-18 39.58 40.71 1.53 41.11 41.4 39 18560 41.5 12987 41.13 120901 4921336 365
2017-12-17 40.12 39.58 -0.62 39.5 40.39 39.1 20755 39.5 10385 39.1 26481 1048251 97
2017-12-14 40.14 40.12 0.1 40.24 40.64 40 10664 40.89 9007 40.02 47643 1911529 138
2017-12-13 40.33 40.14 -0.06 40.27 40.41 40 18431 40.89 13907 40.05 15214 610741 91
2017-12-12 40.14 40.33 0.26 40.4 40.9 40 16898 40.9 14911 40.11 33102 1335149 137
2017-12-11 40.84 40.14 -0.59 40.25 40.85 40 17000 40.25 12707 39.82 37398 1500998 169
2017-12-10 40.44 40.29 0.14 40.58 41 40 10423 41 15857 40.07 14173 571038 74
2017-12-07 41.6 40.44 -1.35 40.25 41.79 39.8 14068 41 13014 39.82 51083 2065862 192
2017-12-06 42.36 41.6 -0.98 41.38 43 41 18904 42 8395 40.66 37125 1544468 162
2017-12-05 42.7 42.36 0.15 42.85 45 41.7 7211 42.98 5031 42.04 35929 1521901 151
2017-12-04 47.73 47.33 -0.63 47.1 48.08 46.61 37885 47.1 2800 46.01 120836 5719067 346
2017-12-03 46.73 47.73 1.07 47.8 48.5 46.71 48568 48.1 8932 47.51 94535 4512378 264
2017-11-29 46.36 46.73 0.26 46.62 46.99 46.25 27274 47 6593 46.25 22995 1074486 85
2017-11-27 46.89 46.44 -0.74 46.15 47.45 46 47905 47.2 11858 46.12 56450 2621304 162
2017-11-26 46.28 46.89 0.51 46.79 47.47 46.11 29237 47.25 9705 46.6 43774 2052395 105
2017-11-23 45.6 46.28 1 46.6 46.75 45.8 23253 46.69 10537 45.65 31128 1440754 102
2017-11-22 45.8 45.6 0.14 45.94 46 45.15 29557 46 9687 45.34 20564 937695 55
2017-11-21 45.4 45.8 0.2 45.6 46.25 45.4 23082 45.99 11556 45.27 18023 825417 80
2017-11-20 45.56 45.4 -0.21 45.35 46 45 23191 45.9 6322 45.18 24074 1092975 86
2017-11-19 45.99 45.56 -0.72 45.27 46 45.27 23126 46 6226 45.05 29165 1328811 112
2017-11-16 46.98 45.99 -1.36 45.62 47 45.5 21293 46.94 5626 45.05 23252 1069253 79
2017-11-15 47.35 46.98 -1.14 46.21 47.67 46.21 40389 47.45 15023 46.01 44761 2102967 112
2017-11-14 45.16 47.35 1.98 47.14 48 45.3 19709 47.75 13558 47.14 106454 5040886 295
2017-11-13 46.92 45.16 -1.42 45.5 45.99 44.5 54636 45.99 9954 45 17312 781825 76
2017-11-12 47.27 46.92 -1.27 46 47.65 46 55986 47 5128 45.31 53018 2487867 174
2017-11-09 46.27 47.27 0.81 47.08 47.98 46.75 44328 47.75 4629 45.31 86748 4100433 237
2017-11-08 45.58 46.27 1.02 46.6 46.95 45.1 55419 46.95 19161 45.8 92762 4292318 195
2017-11-07 45.53 45.58 -0.45 45.08 46.3 44.8 38279 45.99 11104 45.07 63049 2873892 193
2017-11-06 45.39 45.53 -0.62 44.77 46.45 44.64 32465 45.49 5737 44.61 49418 2249890 159
2017-11-05 45.42 45.39 -0.07 45.35 46 44.5 28155 45.75 8427 45.11 44643 2026531 150
2017-11-02 45.04 45.42 0.34 45.38 46.25 44.72 22192 46.05 7354 44.71 64056 2909154 177
2017-11-01 44.85 45.04 0.25 45.1 45.45 44.5 15521 45.4 5924 44.55 35567 1602062 121
2017-10-31 44.51 44.85 0.07 44.58 45.47 44.33 11801 45.49 4390 44.33 44043 1975226 142
2017-10-30 44.58 44.51 -0.28 44.3 45 44.1 13647 44.8 5132 44.16 19145 852236 64
2017-10-29 44.36 44.58 0.54 44.9 44.9 44.3 16457 44.9 5787 44.31 14353 639842 64
2017-10-26 44.32 44.36 -0.01 44.31 44.98 44 15857 44.88 2946 44.25 20136 893229 73
2017-10-25 44.34 44.32 0.15 44.49 44.49 44.09 17381 44.5 5512 44.03 8242 365318 40
2017-10-24 44.84 44.34 -0.59 44.25 44.99 44.1 14821 44.68 8909 44.01 13709 607863 53
2017-10-23 44.49 44.84 -0.01 44.48 45 44.21 13455 45 13089 44.22 10981 492439 46
2017-10-22 44.04 44.49 0.08 44.12 45.8 44 7649 45 12431 44.15 46190 2054822 120
2017-10-19 45.5 44.04 -1.1 44.4 44.75 44 13289 45.73 20884 44 37149 1635896 144
2017-10-18 46.2 45.5 -2.2 44 47.48 43.56 16962 46.7 7388 43.5 57512 2616615 208
2017-10-17 47.53 46.2 -1.37 46.16 47 45.6 19875 47.48 4018 45.05 49462 2285250 157
2017-10-16 49.16 47.53 -2.96 46.2 48.8 46.15 19968 46.5 1352 46.2 63492 3017959 203
2017-10-15 48.37 49.16 -1.37 47 51 47 12088 50.47 1222 46.5 114869 5646828 278
2017-10-12 47.7 48.37 0.02 47.72 49.8 47.7 10875 48.45 10172 47.05 41224 1994096 156
2017-10-11 47.68 47.08 -0.68 47 47.4 47 12523 47.37 13022 46.71 18405 866530 62
2017-10-10 47.71 47.68 -0.68 47.03 48.4 47.03 10358 47.97 8999 46.61 39848 1900150 117
2017-10-09 47.77 47.71 -0.21 47.56 48.01 47.55 14050 49 5872 47.25 30170 1439344 81
2017-10-02 51.72 49.91 -2.88 48.84 51.94 48.7 19928 50.5 272 48.3 49513 2471191 169
2017-10-01 50.39 51.72 0.87 51.26 52.5 49.6 11854 51.98 1410 50.01 28092 1452898 81
2017-09-27 49.43 49.53 0.07 49.5 50 49 14027 50.48 5140 47.53 48014 2377906 154
2017-09-26 48.53 49.43 0.47 49 51 48.15 8716 49.47 1290 47.53 102008 5042633 251
2017-09-25 46.69 48.53 2.81 49.5 49.89 47.98 5108 49.99 5300 48.37 122512 5945842 294
2017-09-24 44.78 46.69 3.2 47.98 48 44.66 4133 48 5080 45.8 72057 3364491 182
2017-09-20 45.66 44.78 -1.45 44.21 45.6 44.1 8683 45.94 3930 44.01 38126 1707212 104
2017-09-19 44.09 45.66 1.25 45.34 46 44.7 11255 45.94 5620 44.73 44515 2032564 123
2017-09-18 43.87 44.09 0.13 44 44.5 43.55 10063 44.8 3800 43.3 35400 1560635 85
2017-09-17 43.94 43.87 0.06 44 44 43.5 9380 44.48 3140 43.26 10479 459673 25
2017-09-14 44.17 43.94 -0.67 43.5 44.8 43.5 10198 44.4 3440 43.24 26157 1149381 75
2017-09-13 43.05 44.17 1.11 44.16 45 43 9725 44.9 5916 44.08 62703 2769488 166
2017-09-12 43.21 43.05 -0.7 42.51 43.7 42.5 20289 43.55 4226 42.36 40754 1754447 111
2017-09-11 42.58 43.21 0.73 43.31 43.67 42.5 16717 43.7 6330 43.07 37593 1624454 82
2017-09-10 42.91 42.58 -0.38 42.53 42.96 42.5 9063 43.7 2669 42.53 23857 1015882 64
2017-09-07 43.01 42.91 -0.38 42.63 43.8 42.63 5813 43.85 1776 42.01 11170 479325 45
2017-09-06 43.34 43.01 -0.73 42.61 43.99 42.6 10959 43.85 2326 42.42 26150 1124586 53
2017-09-05 43.59 43.34 -0.39 43.2 43.98 42.11 9478 43.97 3875 43.21 8650 374882 20
2017-08-30 42.39 43.59 0.36 42.75 44.5 42.53 1985 44.44 25 39.6 17809 776358 70
2017-08-29 42.76 42.39 -0.52 42.24 42.9 42.2 9012 42.99 4443 42.02 3913 165859 28
2017-08-28 43.21 42.76 -1.1 42.11 43.83 42.11 9522 43.85 2975 42.02 12479 533588 60
2017-08-27 42.74 43.21 -0.19 42.55 43.9 42.52 7596 44.48 4679 42.55 29387 1269861 86
2017-08-24 42.84 42.74 0.16 43 43.2 42.1 7479 43.39 8875 43.01 9119 389749 30
2017-08-22 42.89 43.45 0.11 43 44.39 43 7801 44.4 4770 42.12 15468 672148 33
2017-08-21 43.63 42.89 -0.38 43.25 43.88 42.37 14080 44.48 3974 42.03 9505 407715 29
2017-08-20 43.73 43.63 -0.73 43 44.5 42.65 15183 43.15 2974 42.5 24467 1067380 81
2017-08-17 44.17 43.73 -1.05 43.12 44.5 43.1 15883 44.97 3504 43.03 15991 699245 43
2017-08-16 44.61 44.17 -0.45 44.16 44.98 44 22613 44.97 5857 44 20543 907340 51
2017-08-13 46.05 46.45 -0.6 45.45 48 45.3 27540 47.92 6636 45.45 126048 5854522 213
2017-08-10 46.65 46.05 -0.88 45.77 46.89 45.21 34206 46.86 5238 45.05 18835 867314 50
2017-08-09 46.04 46.65 0.96 47 47.29 45.52 23684 47.43 9439 46.31 47061 2195471 109
2017-08-08 46.37 46.04 -0.49 45.88 47 45.36 24120 47.5 8123 45.5 64838 2985209 113
2017-08-07 47.46 46.37 -2.09 45.37 48.43 45.27 21506 46.99 5036 45.27 47702 2211745 117
2017-08-06 44.4 47.44 3.16 47.56 48.7 44.98 30808 47.9 71721 47.56 96672 4586335 236
2017-08-03 45.9 44.4 -1.83 44.07 46 43.99 13564 45.38 2479 44.04 55272 2454360 158
2017-08-02 45.84 45.9 0.04 45.88 46.9 45.01 23338 46.74 3722 45 49625 2277723 123
2017-07-27 47.23 47.03 -0.14 47.09 47.99 46.75 16552 47.95 4575 46.5 50087 2355600 106
2017-07-26 46.8 47.23 0.21 47.01 48 46.11 9813 48.35 8975 46.5 39373 1859393 118
2017-07-25 46.24 46.8 -0.24 46 47.75 46 8121 47.98 7425 45.85 54993 2573435 173
2017-07-24 44.03 46.24 2.97 47 47.1 44.7 2557 47.99 3200 46.5 76515 3538258 239
2017-07-17 46.01 44.66 -2.71 43.3 46.09 43.26 7019 45.5 2550 43.1 71791 3205933 197
2017-07-16 47.77 46.01 -2.06 45.71 47.24 45 13017 47.23 7064 45.27 28944 1331769 81
2017-07-12 48.89 49.41 1.61 50.5 50.5 47.51 11571 50.6 1550 48.36 54349 2685345 123
2017-07-11 50.41 48.89 -2.21 48.2 51 48 11913 49.74 1670 48 54602 2669541 139
2017-07-10 47.62 50.41 2.18 49.8 51.79 49 4200 51.75 4876 49.8 64785 3265590 167
2017-07-09 45.12 47.62 4.51 49.63 49.63 44.11 0 0 2410 47.18 137094 6527925 301
2017-07-02 36.98 39.6 3.69 40.67 40.67 37 0 0 5690 38.11 101319 4012035 199
2017-06-28 37.14 36.98 -0.14 37 37.4 36.9 14854 37 3700 36.75 7451 275533 26
2017-06-22 37.37 37.14 -0.64 36.73 37.88 36.73 15732 37.93 4575 36.73 15357 570326 45
2017-06-21 36.97 37.37 0.11 37.08 37.49 37.01 21788 37.4 5305 36.05 4900 183091 18
2017-06-20 36.97 36.97 0.1 37.07 37.38 36.5 20903 37.58 5975 37 13863 512476 44
2017-06-19 37.06 36.97 -0.26 36.8 37.01 36.77 22835 37.37 5525 36.5 5760 212947 17
2017-06-18 37.12 37.06 0.28 37.4 37.46 36.75 21625 37.38 4725 36.91 13231 490386 38
2017-06-15 37.42 37.12 -0.42 37 38 37 18671 38.1 2930 37.01 44330 1645408 98
2017-06-14 36.57 37.42 1.53 38.1 38.39 36.55 15720 38.1 9977 37.41 28106 1051632 74
2017-06-13 36.97 36.57 -0.47 36.5 37 35.6 20703 37.3 9047 35.91 13805 504896 39
2017-06-12 37 36.97 0 37 37 36.71 21218 37.3 3371 36.26 7350 271748 20
2017-06-11 37.13 37 -0.13 37 37.11 36.7 21845 37.7 3085 36.56 25190 931915 41
2017-06-08 37.14 37.13 -0.01 37.13 37.5 37 20145 37.7 3373 36.8 20893 775798 50
2017-06-07 37.28 37.14 -0.28 37 37.45 37 22620 37.5 5949 36.8 15296 568100 35
2017-06-06 37.12 37.28 -0.04 37.08 37.88 37 17123 37.7 5733 37.07 10642 396765 31
2017-06-04 37.49 37.37 0.21 37.7 37.8 37 16011 37.88 4955 37.1 7212 269491 20
2017-06-01 36.29 37.49 0.72 37.01 38.34 36.99 10961 37.97 3297 37.01 13251 496810 50
2017-05-31 37.2 36.29 -1.84 35.36 36.8 35.31 13803 38.45 2700 35.3 15375 557896 41
2017-05-30 37.29 37.2 -0.29 37 37.5 37 13818 38.5 4923 36.11 11281 419675 40
2017-05-28 38.37 38.06 -0.86 37.51 38.7 37 12793 38.5 4772 36.6 4895 186312 18
2017-05-25 36.75 38.37 1.25 38 38.9 37.5 9817 38.8 4840 36.5 26470 1015757 75
2017-05-24 36.31 36.75 0.19 36.5 37 36.47 4429 38.79 1668 36.47 4310 158394 12
2017-05-22 37.12 35.89 -0.94 36.18 37.9 34.03 14193 36.9 1980 35.02 28476 1021904 70
2017-05-21 37.75 37.12 0.02 37.77 38 37 13133 38.83 1979 36.24 31210 1158536 70
2017-05-18 38.38 37.75 -1.03 37.35 38.86 37.35 17040 38.87 2278 36.24 17121 646361 47
2017-05-17 38.06 38.38 0.09 38.15 38.85 38 20659 38.87 1893 37.77 14530 557629 47
2017-05-16 37.94 38.06 0.16 38.1 38.69 38 20717 38.7 1818 38 11905 453118 29
2017-05-15 38.49 37.94 -0.49 38 38.9 37.7 21040 38.9 2301 37.7 10256 389063 36
2017-05-14 37.75 38.49 0.33 38.08 39 37.75 18414 38.99 4821 37.7 18232 701722 86
2017-05-11 38.11 37.75 -0.11 38 38.36 37.13 14399 39.5 1671 37.02 3403 128456 15
2017-05-10 37.09 38.11 0.91 38 39.66 37.44 27873 39 5376 37.11 42300 1612231 78
2017-05-04 33.98 36.06 2.67 36.65 37.37 34 1125 37.3 4150 35.55 122308 4410910 270
2017-05-03 33.05 33.98 0.71 33.76 34.5 33.5 10562 34.49 2634 32.05 57362 1949259 115
2017-05-02 31.43 33.05 2.57 34 34 32 1619 34.4 2434 31.73 39130 1293352 87
2017-04-30 31.88 31.43 -0.14 31.74 31.89 31.01 6828 32.45 3284 31.03 10003 314434 30
2017-04-27 32.42 31.88 -1.42 31 33.3 31 7150 33 1589 30.61 32123 1024191 89
2017-04-26 31.18 32.42 1.66 32.84 32.85 31.4 8995 32.9 2034 31.5 7572 245455 33
2017-04-24 30.83 31.18 1.17 32 32.88 30.3 7171 32.9 1034 30.12 25437 793170 81
2017-04-23 31.87 30.83 -1.36 30.51 31.85 30.5 17585 30.89 1234 30.5 23036 710118 40
2017-04-20 31.58 31.87 -0.58 31 32.6 31 8764 32.95 534 30.15 28146 897042 78
2017-04-19 32.16 31.58 -0.48 31.68 32.69 31.03 27238 32.5 2134 30.03 25857 816491 60
2017-04-18 32.57 32.16 -0.95 31.62 32.52 31.53 22145 32 2232 31.18 13517 434682 37
2017-04-13 32.94 32.57 -0.24 32.7 33.2 32.11 14413 33.79 1262 32.06 7660 249450 21
2017-04-12 34.07 32.94 -1.57 32.5 34 32.5 21071 33.7 432 32 36392 1198833 96
2017-04-11 33.65 34.07 -0.6 33.05 34.76 33.05 15719 34 2902 33.01 55080 1876595 92
2017-04-10 33.91 33.65 -0.24 33.67 34.49 33 8314 34.9 7941 33.2 34279 1153527 95
2017-04-09 33.63 33.91 -0.07 33.56 34.5 33 4970 34.45 732 32 56575 1918288 162
2017-04-06 32.52 33.63 1.61 34.13 34.19 32.9 3570 34.5 2034 30.02 62466 2100667 150
2017-04-05 32.95 32.52 -0.35 32.6 33 32 21351 33 4733 32.02 27481 893650 57
2017-04-04 33.46 32.95 -0.46 33 33.02 32.6 11045 33.7 433 31 29236 963469 77
2017-04-03 32.12 33.46 1.09 33.21 34.01 32.95 4772 33.98 2283 32.11 54622 1827437 150
2017-04-02 30.86 32.12 2.14 33 33 31.06 3295 33 2236 31.1 39649 1273485 109
2017-03-30 30.82 30.86 0.17 30.99 31.45 30.52 2925 32 1868 30.5 13530 417553 45
2017-03-29 31.18 30.82 -0.18 31 32.48 30.02 7672 32.25 9893 30.1 26941 830230 81
2017-03-28 29.95 31.18 2.05 32 32.9 29.51 247 32.94 12921 30.01 89303 2784521 196
2017-03-27 30.56 29.95 -0.67 29.89 30.9 29.5 14404 30.5 13653 29.11 54840 1642627 127
2017-03-26 30.24 30.56 -0.11 30.13 31 30 7751 30.99 11247 30.03 29579 904039 84
2017-03-23 30.66 30.24 -0.54 30.12 30.6 30.02 3690 31.44 14802 30 16337 494034 44
2017-03-22 30.2 30.66 0.4 30.6 31.87 30 8119 31.5 6759 30.01 70208 2152930 158
2017-03-21 28.24 30.2 2.82 31.06 31.06 28.05 0 0 14903 31.06 137146 4142045 194
2017-03-20 29.21 28.24 -1.19 28.02 29 28 20041 28.95 1318 27.55 30762 868716 70
2017-03-19 28.99 29.21 0.02 29.01 30 28.5 7316 30 6900 28.04 32926 961771 80
2017-03-16 26.63 28.99 2.65 29.28 29.29 27.5 0 0 14089 29.05 121860 3532225 228
2017-03-02 24.37 24.98 0.63 25 25.2 24.89 6002 25.13 2000 23 8600 214866 21
2017-03-01 24.12 24.37 -0.02 24.1 25.34 24.01 12082 25 3014 24.01 2580 62872 11
2017-02-20 25.27 24.25 -1.04 24.23 24.99 23.99 10670 25.76 3041 24.26 52933 1283709 97
2017-02-19 25.94 25.27 -1.23 24.71 26 24.71 17923 25.76 741 24.6 56028 1415792 82
2017-02-16 26.02 25.94 -0.25 25.77 26.5 25.71 17196 26.73 191 25.56 57679 1496411 101
2017-02-15 26.08 26.02 -0.08 26 26.3 25.7 26811 26.5 192 24.56 28925 752756 51
2017-02-14 26.66 26.08 -1.01 25.65 26.99 25.6 22379 26.6 190 25.25 21535 561653 55
2017-02-13 27.16 26.66 -0.75 26.41 26.93 26.12 11694 26.99 1640 26.1 36201 965188 73
2017-02-12 26.13 27.16 0.72 26.85 27.95 26 14867 27.75 5337 26.9 108588 2949761 168
2017-02-09 26.94 26.13 -0.74 26.2 26.97 25.8 7223 27 2175 26.08 147346 3850011 240
2017-02-08 27.05 26.94 -1.05 26 28.5 25.85 18235 27.5 840 25.7 234296 6321036 320
2017-02-07 26.37 27.05 1.44 27.81 28.48 25 1738 28.2 4540 26.57 452185 12231695 364
2017-02-06 22.08 24.28 2.2 24.28 24.28 24.28 0 0 64623 24.28 29575 718080 26
2017-02-05 20.13 22.08 2.01 22.14 22.14 21.5 0 0 27681 22.14 46604 1028949 21
2017-02-02 19.64 20.13 0.86 20.5 20.9 19.38 3000 21 8930 19.52 37676 758607 57
2017-02-01 18.55 19.64 0.95 19.5 20 18.5 3554 20.2 4430 19.26 41579 816747 54
2017-01-31 19.04 18.55 -0.04 19 19.05 18.3 8079 19.49 1000 18.03 58355 1082309 67
2017-01-30 18.95 19.04 0.04 18.99 19.4 18.61 10333 19.2 2918 18.66 50840 967849 61
2017-01-29 18.8 18.95 -0.29 18.51 19.2 18.51 11346 19.49 4178 18.12 36130 684560 31
2017-01-26 18.59 18.8 -0.08 18.51 19 18.5 6819 19.5 4248 18.36 38037 715020 56
2017-01-24 17.92 18.59 0.58 18.5 18.9 17.9 7866 18.98 15248 18.36 101540 1887692 142
2017-01-23 17.26 17.92 0.45 17.71 18.3 17.7 11915 18.2 3748 17.32 55164 988792 50
2017-01-22 17.04 17.26 0.86 17.9 17.9 16.82 3980 18 1248 17.06 60130 1037920 65
2017-01-19 17.38 17.04 -0.37 17.01 17.39 16.6 19631 18 2800 16.82 34789 592682 62
2017-01-18 18.12 17.38 -1.09 17.03 17.66 17.02 22697 18 5494 17.01 26453 459833 47
2017-01-17 17.46 18.12 0.2 17.66 18.4 17.56 5616 18.33 11816 17.65 19805 358901 30
2017-01-16 17 17.46 1 18 18.01 16.72 3275 18.18 17220 17.56 142129 2481552 91
2017-01-15 17.05 17 -0.05 17 17.15 16.85 20586 17.19 18246 16.86 54159 920585 24
2017-01-12 16.82 17.05 0.43 17.25 17.25 16.71 24500 17.27 13853 16.75 24028 409582 38
2017-01-11 17.02 16.82 -0.32 16.7 17.02 16.7 31566 17 11853 16.7 26644 448061 32
2017-01-10 16.54 17.02 0.7 17.24 17.24 16.6 19926 17.27 10456 16.74 72774 1238768 83
2017-01-09 16.85 16.54 -0.05 16.8 16.86 16.4 32226 16.9 6157 16.4 14681 242860 24
2017-01-08 16.54 16.85 0.11 16.65 17 16.5 22551 17 2438 16.43 30774 518490 44
2017-01-05 16.62 16.54 -0.08 16.54 16.6 16.5 27477 17.27 11231 16.51 9468 156617 20
2016-12-26 16.07 16.29 0.27 16.34 16.48 15.95 8797 16.47 14525 16 35862 584086 43
2016-12-25 15.72 16.07 0.28 16 16.24 15.9 10688 16.19 11681 15.52 29516 474342 59
2016-12-22 15.91 15.72 0.06 15.97 15.98 15.61 12673 16.19 11251 15.52 18572 292006 35
2016-12-21 15.85 15.91 -0.14 15.71 16 15.58 18048 16.09 8535 15.7 30315 482377 32
2016-12-20 15.49 15.85 0.21 15.7 16 15.56 12648 16.1 7370 15.58 49588 786131 70
2016-12-19 15.45 15.49 0.23 15.68 15.68 15.32 16732 15.71 8140 15.55 19376 300076 43
2016-12-18 15.14 15.45 0.27 15.41 15.6 15.15 13978 15.58 8138 15.35 25974 401276 46
2016-12-15 14.96 15.14 0.14 15.1 15.59 14.99 13539 15.55 5100 15.07 43550 659567 74
2016-12-14 15.25 14.96 -0.44 14.81 15.25 14.8 50399 15.25 1500 14.61 30674 458986 57
2016-12-13 15.49 15.25 -0.48 15.01 15.59 15.01 52821 15.96 2200 15.01 19677 299995 54
2016-12-12 15.55 15.49 -0.22 15.33 15.75 15.33 47811 15.49 885 15.32 61461 951955 79