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 %

Egyptian Starch & Glucose

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 4.11 4.11 -4.11 0 0 0 5119 9.6 13044 4 0 0 0
2022-01-09 0 4.11 0 0 0 0 5119 9.6 9044 4 0 0 0
2022-01-05 4.11 4.11 -4.11 0 0 0 5119 9.6 9044 4 0 0 0
2022-01-04 0 4.11 0 0 0 0 3490 10.1 9044 4 0 0 0
2022-01-03 4.11 4.11 -4.11 0 0 0 3490 10.1 9044 4 0 0 0
2022-01-02 0 4.11 0 0 0 0 490 10.1 9044 4 0 0 0
2021-12-30 0 4.11 0 0 0 0 2419 8.5 9044 4 0 0 0
2021-12-29 4.11 4.11 -4.11 0 0 0 2419 8.5 9044 4 0 0 0
2021-12-28 0 4.11 0 0 0 0 2419 8.5 9044 4 0 0 0
2021-12-27 4.11 4.11 -4.11 0 0 0 2419 8.5 9044 4 0 0 0
2021-12-26 0 4.11 0 0 0 0 2179 8.5 9044 4 0 0 0
2021-12-23 0 4.11 0 0 0 0 2925 8.5 9044 4 0 0 0
2021-12-22 4.5 4.11 -0.39 4.11 4.11 4.11 2925 8.5 9044 4 367 1508 1
2021-12-21 0 4.5 0 0 0 0 2925 8.5 7489 4 0 0 0
2021-12-20 4.5 4.5 -4.5 0 0 0 2925 8.5 7489 4 0 0 0
2021-12-19 0 4.5 0 0 0 0 2925 8.5 10489 4 0 0 0
2021-12-16 0 4.5 0 0 0 0 2925 8.5 10489 4 0 0 0
2021-12-15 4.5 4.5 -4.5 0 0 0 2925 8.5 10489 4 0 0 0
2021-12-14 0 4.5 0 0 0 0 3225 8.5 10469 4 0 0 0
2021-12-13 4.5 4.5 -4.5 0 0 0 3225 8.5 10469 4 0 0 0
2021-12-12 0 4.5 0 0 0 0 2925 8.5 10469 4 0 0 0
2021-12-09 0 4.5 0 0 0 0 2925 8.5 10469 4 0 0 0
2021-12-08 4.5 4.5 -4.5 0 0 0 2925 8.5 10469 4 0 0 0
2021-12-07 0 4.5 0 0 0 0 3195 8.5 10469 4 0 0 0
2021-12-06 4.5 4.5 -0.5 4 4 4 3195 8.5 10469 4 81 324 3
2021-12-05 0 4.5 0 0 0 0 1566 8.5 10550 4 0 0 0
2021-12-02 0 4.5 0 0 0 0 1566 8.5 10550 4 0 0 0
2021-12-01 4.5 4.5 -4.5 0 0 0 3195 8.5 10550 4 0 0 0
2021-11-30 0 4.5 0 0 0 0 3090 6.9 12969 3.7 0 0 0
2021-11-29 4.5 4.5 -4.5 0 0 0 3090 6.9 12969 3.7 0 0 0
2021-11-28 0 4.5 0 0 0 0 3090 6.9 12969 3.5 0 0 0
2021-11-25 0 4.5 0 0 0 0 13008 6.8 12969 3.5 0 0 0
2021-11-24 4.5 4.5 -4.5 0 0 0 13008 6.8 12969 3.5 0 0 0
2021-11-23 0 4.5 0 0 0 0 11379 6.8 12969 3.31 0 0 0
2021-11-22 4.5 4.5 -4.5 0 0 0 11379 6.8 12969 3.31 0 0 0
2021-11-21 0 4.5 0 0 0 0 11379 6.8 12969 3.31 0 0 0
2021-11-18 0 4.5 0 0 0 0 13008 6.8 12969 3.31 0 0 0
2021-11-17 4.5 4.5 -4.5 0 0 0 13008 6.8 12969 3.31 0 0 0
2021-11-16 0 4.5 0 0 0 0 16738 6.8 13914 3.31 0 0 0
2021-11-15 5.17 4.5 -0.67 4.5 4.5 4.5 16738 6.8 16214 3.31 1003 4514 1
2021-11-14 0 5.17 0 0 0 0 17741 6 16214 3.31 0 0 0
2021-11-11 0 5.17 0 0 0 0 17741 6 16214 3.31 0 0 0
2021-11-10 9.71 5.17 -5.86 3.85 6.49 3.85 17741 6 16214 3.31 4010 20750 4
2021-11-09 0 9.71 0 0 0 0 9823 6.8 16214 3.31 0 0 0
2021-11-08 3 9.71 6.71 9.71 9.71 9.71 9823 6.8 16214 3.31 498323 4838716 1
2021-11-07 0 3 0 0 0 0 7628 7 10845 3.16 0 0 0
2021-11-04 0 3 0 0 0 0 7655 7 10845 3.16 0 0 0
2021-11-03 3 3 -3 0 0 0 7655 7 10845 3.16 0 0 0
2021-11-02 0 3 0 0 0 0 7655 7 30195 3.16 0 0 0
2021-11-01 6.5 3 -3.5 3 3 3 22267 7 30195 3.16 400 1200 1
2021-10-31 0 6.5 0 0 0 0 16683 7 9245 1.5 0 0 0
2021-10-28 0 6.5 0 0 0 0 16683 7 9245 1.5 0 0 0
2021-10-27 6.5 6.5 -4.48 2.02 2.02 2.02 16683 7 9245 1.5 84 170 2
2021-10-26 0 6.5 0 0 0 0 15680 7.25 9245 1.5 0 0 0
2021-10-25 6.5 6.5 -6.5 0 0 0 15680 7.25 9245 1.5 0 0 0
2021-10-24 0 6.5 0 0 0 0 16683 7 9245 1.5 0 0 0
2021-10-20 5.31 6.5 1.19 6.5 6.5 6.5 16683 7 9245 1.5 790 5135 1
2021-10-19 0 5.31 0 0 0 0 17473 7 9245 1.5 0 0 0
2021-10-18 7 5.31 0 7 7 5 17473 7 9245 1.5 2510 13338 5
2021-10-17 0 7 0 0 0 0 19680 7.25 9245 1.5 0 0 0
2021-10-14 0 7 0 0 0 0 19680 7.25 9245 1.5 0 0 0
2021-10-13 7 7 -7 0 0 0 19680 7.25 9245 1.5 0 0 0
2021-10-12 0 7 0 0 0 0 19680 7.25 9545 3.25 0 0 0
2021-10-11 7 7 -7 0 0 0 19680 7.25 9545 3.25 0 0 0
2021-10-10 0 7 0 0 0 0 20335 7.5 9545 3.25 0 0 0
2021-10-06 7.45 7 -0.45 7 7 7 20335 7.5 9545 3.25 700 4900 2
2021-10-05 0 7.45 0 0 0 0 19608 9.8 10845 5 0 0 0
2021-10-04 3.03 7.45 4.47 7.5 7.5 6.99 19608 9.8 10845 5 3000 22354 7
2021-10-03 0 3.03 0 0 0 0 22496 7 9245 1.5 0 0 0
2021-09-30 0 3.03 0 0 0 0 25546 7 19245 1.5 0 0 0
2021-09-29 3.03 3.03 -0.93 2.1 2.1 2.1 25546 7 19245 1.5 67 141 1
2021-09-28 0 3.03 0 0 0 0 21546 7 21895 3.5 0 0 0
2021-09-27 3.03 3.03 -3.03 0 0 0 21546 7 21895 3.5 0 0 0
2021-09-26 0 3.03 0 0 0 0 20800 7 17645 1.75 0 0 0
2021-09-23 0 3.03 0 0 0 0 25546 7 17645 1.75 0 0 0
2021-09-22 3.03 3.03 -3.03 0 0 0 25546 7 17645 1.75 0 0 0
2021-09-21 0 3.03 0 0 0 0 24541 7 14645 1.5 0 0 0
2021-09-20 1.74 3.03 1.29 3.03 3.03 3.03 24541 7 14645 1.5 178 539 1
2021-09-19 0 1.74 0 0 0 0 20541 7 14645 1.5 0 0 0
2021-09-16 0 1.74 0 0 0 0 20796 7 14645 1.5 0 0 0
2021-09-15 1.74 1.74 -1.74 0 0 0 20796 7 14645 1.5 0 0 0
2021-09-14 0 1.74 0 0 0 0 21546 7 12767 1 0 0 0
2021-09-13 7.5 1.74 -6.35 1.15 6.8 0.59 21546 7 12767 1 260 454 3
2021-09-12 0 7.5 0 0 0 0 4546 7 10990 6.8 0 0 0
2021-09-09 0 7.5 0 0 0 0 4546 7 10990 6.8 0 0 0
2021-09-08 7.5 7.5 -7.5 0 0 0 4546 7 10990 6.8 0 0 0
2021-09-07 0 7.5 0 0 0 0 4301 7.5 10990 6.8 0 0 0
2021-09-06 7.5 7.5 -7.5 0 0 0 4301 7.5 10990 6.8 0 0 0
2021-09-05 0 7.5 0 0 0 0 20551 7.5 945 0.52 0 0 0
2021-09-02 0 7.5 0 0 0 0 20551 7.5 945 0.52 0 0 0
2021-09-01 8.3 7.5 -0.8 7.5 7.5 7.5 20551 7.5 945 0.52 200 1501 2
2021-08-31 0 8.3 0 0 0 0 20351 7.5 50945 0.52 0 0 0
2021-08-30 8.3 8.3 -8.3 0 0 0 20351 7.5 50945 0.52 0 0 0
2021-08-29 0 8.3 0 0 0 0 2790 8 50945 0.52 0 0 0
2021-08-26 0 8.3 0 0 0 0 2790 8 50945 0.52 0 0 0
2021-08-25 8.3 8.3 -0.8 7.5 7.5 0.52 2790 8 50945 0.52 76 424 2
2021-08-24 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-23 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-22 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-19 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-18 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-17 0 8.3 0 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-16 8.3 8.3 -8.3 0 0 0 16708 7.98 50966 0.52 0 0 0
2021-08-15 0 8.3 0 0 0 0 14708 8 50966 0.52 0 0 0
2021-08-11 8.3 8.3 -8.3 0 0 0 14742 7.99 50966 0.52 0 0 0
2021-08-10 0 8.3 0 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-09 8.3 8.3 -8.3 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-08 0 8.3 0 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-05 0 8.3 0 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-04 0 8.3 0 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-03 0 8.3 0 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-02 8.3 8.3 -8.3 0 0 0 12442 7.99 50966 0.52 0 0 0
2021-08-01 0 8.3 0 0 0 0 604 7 50966 0.52 0 0 0
2021-07-29 0 8.3 0 0 0 0 649 7 50966 0.52 0 0 0
2021-07-28 8.3 8.3 -8.3 0 0 0 649 7 50966 0.52 0 0 0
2021-07-27 0 8.3 0 0 0 0 736 7.99 50966 0.52 0 0 0
2021-07-26 8.3 8.3 -8.3 0 0 0 736 7.99 50966 0.52 0 0 0
2021-07-25 0 8.3 0 0 0 0 1035 8 50966 0.52 0 0 0
2021-07-18 0 8.3 0 0 0 0 7035 8 50966 0.52 0 0 0
2021-07-15 0 8.3 0 0 0 0 7035 8 50966 0.52 0 0 0
2021-07-14 8.3 8.3 -8.3 0 0 0 7069 8 50966 0.52 0 0 0
2021-07-13 0 8.3 0 0 0 0 7024 8 50966 0.52 0 0 0
2021-07-12 8.3 8.3 -8.3 0 0 0 7024 8 50966 0.52 0 0 0
2021-07-11 0 8.3 0 0 0 0 6784 8 50966 0.52 0 0 0
2021-07-08 0 8.3 0 0 0 0 23784 8 50966 0.52 0 0 0
2021-07-07 0 8.3 0 0 0 0 23784 8 50966 0.52 0 0 0
2021-07-06 0 8.3 0 0 0 0 23784 8 50966 0.52 0 0 0
2021-07-05 8.3 8.3 -8.3 0 0 0 23784 8 50966 0.52 0 0 0
2021-07-04 0 8.3 0 0 0 0 23784 8 50966 0.52 0 0 0
2021-06-30 8.3 8.3 -8.3 0 0 0 23784 8 50966 0.52 0 0 0
2021-06-29 0 8.3 0 0 0 0 17284 8.8 50966 0.22 0 0 0
2021-06-28 8.3 8.3 -8.3 0 0 0 17284 8.8 50966 0.22 0 0 0
2021-06-27 0 8.3 0 0 0 0 17284 8.8 50966 0.22 0 0 0
2021-06-24 0 8.3 0 0 0 0 21284 8.8 50966 0.22 0 0 0
2021-06-23 8.3 8.3 -8.3 0 0 0 21284 8.8 50966 0.22 0 0 0
2021-06-22 0 8.3 0 0 0 0 21284 8.8 50966 0.22 0 0 0
2021-06-21 8.3 8.3 -8.3 0 0 0 21284 8.8 50966 0.22 0 0 0
2021-06-20 0 8.3 0 0 0 0 4284 8.8 55966 0.22 0 0 0
2021-06-17 0 8.3 0 0 0 0 4329 8.8 55966 0.22 0 0 0
2021-06-16 8.3 8.3 -8.3 0 0 0 4329 8.8 55966 0.22 0 0 0
2021-06-15 0 8.3 0 0 0 0 5329 8.8 966 0.2 0 0 0
2021-06-14 8.3 8.3 -8.3 0 0 0 5329 8.8 966 0.2 0 0 0
2021-06-13 0 8.3 0 0 0 0 5295 9.38 966 0.2 0 0 0
2021-06-10 0 8.3 0 0 0 0 5295 9.38 966 0.2 0 0 0
2021-06-09 8.3 8.3 -8.1 0.2 0.2 0.2 5295 9.38 966 0.2 34 7 1
2021-06-08 0 8.3 0 0 0 0 5250 10 1000 0.2 0 0 0
2021-06-07 8.3 8.3 -8.3 0 0 0 5250 10 1000 0.2 0 0 0
2021-06-06 0 8.3 0 0 0 0 4000 14 1000 0.2 0 0 0
2021-06-03 0 8.3 0 0 0 0 4000 14 1000 0.2 0 0 0
2021-06-02 8.3 8.3 -8.3 0 0 0 5000 14 1000 0.2 0 0 0
2021-06-01 0 8.3 0 0 0 0 1000 14.99 1000 0.2 0 0 0
2021-05-31 8.3 8.3 -8.3 0 0 0 1000 14.99 1000 0.2 0 0 0
2021-05-30 0 8.3 0 0 0 0 0 0 1000 0.2 0 0 0
2021-05-27 0 8.3 0 0 0 0 0 0 1000 0.2 0 0 0
2021-05-26 0 8.3 0 0 0 0 0 0 1000 0.2 0 0 0
2021-05-25 0 8.3 0 0 0 0 0 0 1000 0.2 0 0 0
2021-05-24 8.3 8.3 -8.3 0 0 0 0 0 1000 0.2 0 0 0
2021-05-20 9.63 9.63 -9.63 0 0 0 9228 9.62 0 0 0 0 0
2021-05-19 0 9.63 0 0 0 0 8918 9.63 0 0 0 0 0
2021-05-18 0 9.63 0 0 0 0 8918 9.63 0 0 0 0 0
2021-05-17 0 9.63 0 0 0 0 8918 9.63 0 0 0 0 0
2021-05-11 9.63 9.63 -9.63 0 0 0 9318 9.5 0 0 0 0 0
2021-05-10 9.63 9.63 -9.63 0 0 0 8318 9.5 0 0 0 0 0
2021-05-09 0 9.63 0 0 0 0 7918 9.63 0 0 0 0 0
2021-05-06 0 9.63 0 0 0 0 7918 9.63 0 0 0 0 0
2021-05-05 0 9.63 0 0 0 0 8918 9.63 0 0 0 0 0
2021-05-04 0 9.63 0 0 0 0 8918 9.63 0 0 0 0 0
2021-04-28 9.63 9.63 -9.63 0 0 0 18918 9.63 0 0 0 0 0
2021-04-27 9.38 9.38 -9.38 0 0 0 8918 9.63 0 0 0 0 0
2021-04-26 9.38 9.38 -9.38 0 0 0 7918 9.63 0 0 0 0 0
2021-04-25 9.38 9.38 -9.38 0 0 0 8742 9.63 0 0 0 0 0
2021-04-22 9.38 9.38 0.22 9.6 9.6 9.41 1359 9.6 2326 9.45 3174 30437 3
2021-04-21 9.38 9.38 -9.38 0 0 0 6323 9.6 2500 9.45 0 0 0
2021-04-20 9.38 9.38 -9.38 0 0 0 3859 9.7 20200 9.51 0 0 0
2021-04-19 9.38 9.38 0 9.38 9.38 9.38 17509 9.7 17600 9.39 100 938 1
2021-04-18 9.38 9.38 -9.38 0 0 0 17609 9.7 22700 9.46 0 0 0
2021-04-15 9.38 9.38 -9.38 0 0 0 18109 9.65 55000 9.45 0 0 0
2021-04-14 9.38 9.38 -9.38 0 0 0 16661 9.83 22500 9.18 0 0 0
2021-04-13 9.38 9.38 0.09 9.47 9.47 9.47 57721 9.6 39900 9.47 500 4735 1
2021-04-12 9.38 9.38 -0.02 9.36 9.36 9.36 17415 9.63 1000 9.17 83 777 1
2021-04-11 9.38 9.38 -9.38 0 0 0 17415 9.63 1500 9.17 0 0 0
2021-04-08 9.38 9.38 -9.38 0 0 0 14515 9.63 1000 9.17 0 0 0
2021-04-07 9.38 9.38 -0.03 9.35 9.35 9.35 1341 9.63 1000 9.17 55 514 1
2021-04-06 9.32 9.38 0.03 9.35 9.42 9.35 1341 9.63 1000 9.17 22942 215273 7
2021-04-05 9.32 9.32 -0.01 9.31 9.32 9.3 1341 9.63 1000 9.17 8800 81946 5
2021-04-04 9.32 9.32 0.05 9.37 9.37 9.25 1341 9.63 1000 9.17 576 5347 2
2021-04-01 9.27 9.32 0.05 9.32 9.33 9.3 1341 9.63 1000 9.17 13192 123001 7
2021-03-31 9.27 9.27 -9.27 0 0 0 2625 9.59 4000 9.17 0 0 0
2021-03-30 9.27 9.27 -9.27 0 0 0 2625 9.59 4000 9.17 0 0 0
2021-03-29 9.27 9.27 -0.07 9.2 9.21 9.2 19625 9.63 3500 9.17 1749 16106 3
2021-03-28 9.27 9.27 0.36 9.63 9.68 9.63 19625 9.63 5000 9.21 826 7975 2
2021-03-25 9.27 9.27 0.04 9.31 9.31 9.31 18284 9.69 5000 9.1 241 2244 1
2021-03-24 9.27 9.27 0.03 9.3 9.31 9.3 18784 9.62 6500 9.13 3400 31640 5
2021-03-23 9.27 9.27 -0.02 9.25 9.25 9.25 1000 9.62 7860 9.3 400 3700 1
2021-03-22 9.27 9.27 0.03 9.3 9.3 9.3 500 9.63 8460 9.21 1000 9300 1
2021-03-21 9.4 9.27 -0.1 9.3 9.3 9.26 20204 9.63 8460 9.21 11077 102732 4
2021-03-18 9.4 9.4 -0.1 9.3 9.3 9.3 21204 9.4 10500 9.21 225 2093 1
2021-03-17 9.3 9.4 0.1 9.4 9.4 9.4 20084 9.67 10640 9.21 19563 183892 5
2021-03-16 9.3 9.3 -0.04 9.26 9.26 9.15 27483 9.4 9640 9.13 1315 12142 2
2021-03-15 9.3 9.3 -0.05 9.25 9.25 9.15 1500 9.67 9640 9.13 3503 32281 6
2021-03-14 9.3 9.3 -0.1 9.2 9.2 9.2 1000 9.67 2640 9.01 7862 72330 1
2021-03-11 9.3 9.3 0.19 9.49 9.49 9.49 1500 9.64 3040 9.31 432 4100 1
2021-03-10 9.27 9.3 0.06 9.33 9.33 9.25 0 0 1440 9.31 19464 181037 8
2021-03-09 9 9.27 0.43 9.43 9.43 9.15 1500 9.36 3455 8.95 12257 113574 8
2021-03-08 9 9 0.05 9.05 9.06 9 1500 9.27 2955 8.9 9947 89859 7
2021-03-07 9 9 0 9 9.04 9 1000 9.28 2955 8.9 5800 52376 5
2021-03-04 9 9 0.01 9.01 9.01 9.01 1000 9.28 2955 8.9 5000 45050 1
2021-03-03 9.11 9 -0.1 9.01 9.01 9 3000 9.28 2555 8.9 19000 171040 7
2021-03-02 9.2 9.11 -0.14 9.06 9.16 9 8754 9.28 2950 9.03 21107 192279 15
2021-03-01 9.2 9.2 -0.06 9.14 9.17 9.14 8304 9.33 4230 9.13 3500 32005 3
2021-02-28 9.2 9.2 -9.2 0 0 0 7000 9.63 4706 9.13 0 0 0
2021-02-25 9.2 9.2 -9.2 0 0 0 7000 9.63 4431 9.13 0 0 0
2021-02-24 9.19 9.2 -0.02 9.17 9.2 9.15 7000 9.63 4431 9.13 18405 169257 12
2021-02-23 9.19 9.19 0.01 9.2 9.21 9.16 7000 9.63 4431 9.09 2393 21997 6
2021-02-22 9.19 9.19 -0.07 9.12 9.15 9.12 2263 9.49 4431 9.09 5200 47544 4
2021-02-21 9.19 9.19 0 9.19 9.44 9.19 4263 9.49 4291 9.09 5001 45994 4
2021-02-18 9.2 9.19 0 9.2 9.54 9.17 2263 9.49 4175 9.09 20500 188382 9
2021-02-17 9.21 9.2 0.03 9.24 9.24 9.1 2263 9.6 2035 9.09 14948 137537 21
2021-02-16 9.67 9.21 -0.46 9.21 9.8 9.2 3000 9.62 0 0 39722 365894 28
2021-02-15 9.67 9.67 -0.31 9.36 9.36 9.21 0 0 0 0 4098 37965 5
2021-02-14 10.12 9.67 -0.5 9.62 10 9.62 750 10.52 0 0 23127 223581 39
2021-02-11 10.18 10.12 -0.43 9.75 10.68 9.68 1950 10.4 0 0 66152 669210 79
2021-02-10 9.7 10.18 0.48 10.18 10.18 10.15 0 0 3499 10.18 38855 395451 35
2021-02-09 9.25 9.7 0.46 9.71 9.71 9.68 0 0 0 0 46645 452686 44
2021-02-08 8.81 9.25 0.44 9.25 9.25 9.2 0 0 2000 8.72 68284 631528 48
2021-02-07 8.52 8.81 0.42 8.94 8.94 8.6 0 0 0 0 121611 1070857 59
2021-02-04 8.15 8.52 0.4 8.55 8.55 8.33 0 0 15003 8.18 84420 719284 32
2021-02-03 8.15 8.15 0.18 8.33 8.33 8.3 31504 8.33 16753 8.05 3400 28292 2
2021-02-02 8.15 8.15 -0.1 8.05 8.06 8.05 35306 8.33 16753 8.05 2050 16508 3
2021-02-01 8.15 8.15 -8.15 0 0 0 35306 8.33 18303 8.05 0 0 0
2021-01-31 8.15 8.15 -8.15 0 0 0 33904 8.33 18303 8.05 0 0 0
2021-01-27 8.15 8.15 -8.15 0 0 0 35306 8.33 18303 8.05 0 0 0
2021-01-26 8.15 8.15 -8.15 0 0 0 35306 8.3 18603 8.05 0 0 0
2021-01-25 8.15 8.15 -8.15 0 0 0 35673 8.3 18603 8.05 0 0 0
2021-01-24 8.15 8.15 -8.15 0 0 0 29873 8.39 18603 8.05 0 0 0
2021-01-21 8.15 8.15 -8.15 0 0 0 29873 8.39 18603 8.05 0 0 0
2021-01-20 8.15 8.15 -8.15 0 0 0 28976 8.39 13603 8.01 0 0 0
2021-01-19 8.15 8.15 -8.15 0 0 0 28976 8.39 13603 8.01 0 0 0
2021-01-18 8.15 8.15 -8.15 0 0 0 28976 8.39 13603 8.01 0 0 0
2021-01-17 8.15 8.15 -8.15 0 0 0 35306 8.39 12803 8.01 0 0 0
2021-01-14 8.15 8.15 -0.15 8 8.1 8 29506 8.39 9803 8 4000 32074 4
2021-01-13 8.15 8.15 -0.05 8.1 8.1 8.1 29506 8.4 14803 8.1 4230 34263 1
2021-01-12 8.15 8.15 -8.15 0 0 0 29506 8.4 16533 8.1 0 0 0
2021-01-11 8.15 8.15 -8.15 0 0 0 29506 8.4 16533 8.1 0 0 0
2021-01-10 8.15 8.15 -8.15 0 0 0 29506 8.4 16533 8.1 0 0 0
2021-01-06 8.15 8.15 -8.15 0 0 0 29506 8.4 16533 8.1 0 0 0
2021-01-05 8.15 8.15 -8.15 0 0 0 29506 8.4 16533 8.1 0 0 0
2021-01-04 8.15 8.15 -0.05 8.1 8.1 8.1 29506 8.4 16533 8.1 167 1353 1
2021-01-03 8.15 8.15 -8.15 0 0 0 31436 8.33 16700 8.1 0 0 0
2020-12-31 8.15 8.15 -8.15 0 0 0 28104 8.4 16700 8.1 0 0 0
2020-12-30 8.15 8.15 -0.04 8.11 8.11 8.11 30534 8.36 16700 8.1 4642 37647 3
2020-12-29 8.15 8.15 -8.15 0 0 0 33236 8.3 16700 8.1 0 0 0
2020-12-28 8.15 8.15 -8.15 0 0 0 33236 8.3 16700 8.1 0 0 0
2020-12-27 8.15 8.15 -8.15 0 0 0 33236 8.3 16700 8.1 0 0 0
2020-12-24 8.15 8.15 -8.15 0 0 0 33236 8.3 16700 8.1 0 0 0
2020-12-23 8.15 8.15 -8.15 0 0 0 32236 8.3 16700 8.1 0 0 0
2020-12-22 8.15 8.15 -8.15 0 0 0 32236 8.3 16700 8.1 0 0 0
2020-12-21 8.15 8.15 -0.05 8.1 8.12 8.1 31306 8.3 16700 8.1 6044 49073 6
2020-12-20 8.15 8.15 -8.15 0 0 0 30834 8.39 22744 8.12 0 0 0
2020-12-17 8.15 8.15 -0.03 8.12 8.14 8.12 24137 8.39 22744 8.12 2815 22869 3
2020-12-16 0 8.15 0 0 0 0 23207 8.39 26559 8.14 0 0 0
2020-12-15 0 8.15 0 0 0 0 23207 8.39 26559 8.14 0 0 0
2020-12-14 8.15 8.15 -8.15 0 0 0 23207 8.39 26559 8.14 0 0 0
2020-12-13 8.15 8.15 -8.15 0 0 0 23207 8.39 26559 8.14 0 0 0
2020-12-10 8.15 8.15 -8.15 0 0 0 23707 8.39 26559 8.14 0 0 0
2020-12-09 8.15 8.15 -0.02 8.13 8.15 8.13 23707 8.39 26759 8.14 467 3803 5
2020-12-08 8.15 8.15 -8.15 0 0 0 21907 8.4 27426 8.15 0 0 0
2020-12-07 8.15 8.15 -0.02 8.13 8.13 8.13 21907 8.4 26726 8.13 100 813 1
2020-12-06 8.15 8.15 -8.15 0 0 0 21407 8.4 26826 8.13 0 0 0
2020-12-03 8.15 8.15 -8.15 0 0 0 21407 8.4 26326 8.13 0 0 0
2020-12-02 8.15 8.15 -0.02 8.13 8.13 8.13 21507 8.4 26526 8.13 109 886 1
2020-12-01 8.15 8.15 -8.15 0 0 0 21507 8.4 26635 8.13 0 0 0
2020-11-30 8.15 8.15 -0.03 8.12 8.13 8.12 22407 8.4 26135 8.12 2465 20021 3
2020-11-29 8.15 8.15 0.24 8.39 8.4 8.39 23832 8.38 28400 8.14 40 336 4
2020-11-26 8.15 8.15 -0.04 8.11 8.21 8.11 23862 8.26 17600 8.1 749 6132 2
2020-11-25 8.15 8.15 0.01 8.16 8.16 8.16 26292 8.26 18180 8.15 2816 22979 5
2020-11-24 8.15 8.15 0 8.15 8.15 8.15 26292 8.26 18180 8.15 142 1157 1
2020-11-23 8.15 8.15 -8.15 0 0 0 24792 8.27 18180 8.14 0 0 0
2020-11-22 8.15 8.15 -0.03 8.12 8.12 8.12 25792 8.27 18170 8.11 3004 24392 3
2020-11-19 8.15 8.15 0 8.15 8.15 8.15 24437 8.39 18170 8.11 167 1361 1
2020-11-18 8.15 8.15 -8.15 0 0 0 28111 8.29 20840 8.13 0 0 0
2020-11-17 8.14 8.15 0 8.14 8.16 8.13 28111 8.29 20840 8.13 14530 118471 4
2020-11-16 8.14 8.14 0.02 8.16 8.16 8.14 23937 8.3 23170 8.13 2917 23799 3
2020-11-15 8.16 8.14 -0.02 8.14 8.14 8.12 23837 8.4 22170 8.13 4977 40492 5
2020-11-12 8.11 8.16 0.05 8.16 8.17 8.16 43478 8.39 17170 8.11 6970 56885 5
2020-11-11 8.11 8.11 0.02 8.13 8.13 8.13 10000 8.4 16170 8.11 1300 10569 1
2020-11-10 8.11 8.11 0.04 8.15 8.15 8.15 10000 8.4 16170 8.11 2500 20375 3
2020-11-09 8.11 8.11 -8.11 0 0 0 10000 8.4 15600 8.1 0 0 0
2020-11-08 8.11 8.11 -8.11 0 0 0 0 0 15600 8.1 0 0 0
2020-11-05 8.11 8.11 0 8.11 8.11 8.11 0 0 15600 8.1 1000 8110 1
2020-11-04 8.11 8.11 -8.11 0 0 0 1520 8.2 15600 8.1 0 0 0
2020-11-03 8.11 8.11 0.09 8.2 8.2 8.1 1520 8.2 15600 8.1 2750 22449 5
2020-11-02 8.27 8.11 -0.17 8.1 8.14 8.1 16697 8.59 11600 8.1 5400 43780 3
2020-11-01 8.27 8.27 -0.07 8.2 8.2 8.2 16697 8.59 17000 8.1 2000 16400 1
2020-10-28 8.27 8.27 -0.07 8.2 8.2 8.2 5450 8.6 17000 8.1 130 1066 1
2020-10-27 8.27 8.27 -0.07 8.2 8.2 8.2 13547 8.48 17210 8.2 250 2050 1
2020-10-26 8.27 8.27 -8.27 0 0 0 13547 8.48 17460 8.2 0 0 0
2020-10-25 8.27 8.27 -8.27 0 0 0 12647 8.49 17460 8.2 0 0 0
2020-10-22 8.27 8.27 -0.01 8.26 8.26 8.26 12647 8.49 12460 8.2 1050 8673 2
2020-10-21 8.27 8.27 -8.27 0 0 0 12647 8.49 17400 8.25 0 0 0
2020-10-20 8.3 8.27 -0.04 8.26 8.27 8.26 12647 8.49 17950 8.25 5000 41325 2
2020-10-19 8.3 8.3 -0.04 8.26 8.26 8.25 12147 8.5 12950 8.2 2792 23042 3
2020-10-18 8.3 8.3 -8.3 0 0 0 11697 8.5 12950 8.2 0 0 0
2020-10-15 8.28 8.3 -0.06 8.22 8.4 8.21 11697 8.5 14550 8.2 14375 119302 7
2020-10-14 8.28 8.28 -0.03 8.25 8.28 8.21 12747 8.5 14750 8.2 2250 18585 5
2020-10-13 8.22 8.28 0.05 8.27 8.28 8.27 11697 8.5 10760 8.26 6145 50859 7
2020-10-12 8.22 8.22 0.05 8.27 8.27 8.23 11697 8.5 13810 8.26 2818 23291 5
2020-10-11 8.22 8.22 0.03 8.25 8.25 8.25 11697 8.5 11700 8.21 940 7755 2
2020-10-07 8.35 8.22 -0.13 8.22 8.7 8.22 7871 8.5 11700 8.21 6658 54761 5
2020-10-06 8.42 8.35 -0.06 8.36 8.36 8.34 174 8.75 11500 8.36 4782 39927 5
2020-10-05 8.1 8.42 0.4 8.5 8.5 8.19 0 0 11295 8.31 33985 286113 24
2020-10-04 8.1 8.1 0.09 8.19 8.19 8.01 14415 8.19 4720 7.91 1402 11476 4
2020-10-01 8.1 8.1 -0.1 8 8 7.91 13507 8.19 4295 7.9 207 1638 2
2020-09-30 8.26 8.1 -0.16 8.1 8.1 8.1 13567 8.28 3795 7.9 4000 32400 1
2020-09-29 8.1 8.26 0.1 8.2 8.28 8 26264 8.28 15751 7.9 10098 83379 12
2020-09-28 8.1 8.1 0.04 8.14 8.15 8.1 31089 8.25 20176 8 1356 11041 4
2020-09-27 8.13 8.1 -0.12 8.01 8.17 8.01 28875 8.28 20176 8 5000 40476 4
2020-09-24 8.13 8.13 0.07 8.2 8.27 8.1 28815 8.28 20337 8.02 3610 29426 5
2020-09-23 8.1 8.13 0 8.1 8.15 8.1 28033 8.28 20337 8.06 5427 44109 4
2020-09-22 8.1 8.1 0 8.1 8.1 8.06 28533 8.28 20337 8.06 670 5420 2
2020-09-21 8.1 8.1 0 8.1 8.15 8.07 22033 8.28 20507 8.06 2050 16625 3
2020-09-20 8.1 8.1 0.05 8.15 8.15 8.15 15336 8.28 20507 8.06 1000 8150 1
2020-09-17 8 8.1 0.14 8.14 8.14 8.1 20000 8.2 22507 8.06 8125 65855 13
2020-09-16 8 8 0.06 8.06 8.06 8.06 21500 8.19 22507 8.06 244 1967 1
2020-09-15 8 8 0 8 8 8 10000 8.2 22251 8 5000 40000 2
2020-09-14 8 8 0 8 8 8 10000 8.2 13251 7.91 2200 17600 2
2020-09-13 8 8 0 8 8 8 10000 8.2 13751 7.91 355 2840 2
2020-09-10 8 8 0 8 8 8 10000 8.2 13251 7.9 5750 46000 3
2020-09-09 7.89 8 0.11 8 8 8 10000 8.2 13351 7.9 14427 115416 8
2020-09-08 7.89 7.89 0.11 8 8 8 10000 8.2 14351 7.9 530 4240 2
2020-09-02 8.07 8 -0.07 8 8.05 7.96 16553 8.3 10540 7.85 8750 69991 7
2020-09-01 8.07 8.07 -8.07 0 0 0 15909 8.3 16155 8.05 0 0 0
2020-08-31 8.23 8.07 -0.13 8.1 8.17 7.97 15909 8.3 11155 7.96 16750 135115 8
2020-08-30 7.98 8.23 0.12 8.1 8.29 8 15826 8.3 12645 7.96 18750 154382 16
2020-08-27 7.98 7.98 -7.98 0 0 0 16026 8.2 10655 7.85 0 0 0
2020-08-26 7.98 7.98 -0.07 7.91 7.91 7.91 16330 8.2 12255 7.85 500 3955 1
2020-08-25 7.98 7.98 -7.98 0 0 0 16330 8.2 13590 7.86 0 0 0
2020-08-24 7.98 7.98 -0.13 7.85 7.85 7.85 16026 8.2 13590 7.85 256 2010 1
2020-08-23 7.98 7.98 -0.13 7.85 8.01 7.85 10026 8.2 12846 7.85 13476 107500 7
2020-08-19 7.9 7.98 0.1 8 8 7.9 12408 8.22 12222 7.85 11050 88229 7
2020-08-18 7.9 7.9 0 7.9 7.9 7.9 14118 8.22 11672 7.9 34 269 4
2020-08-17 8.33 7.9 -0.48 7.85 8.3 7.85 19978 8.22 11622 7.85 4101 32387 6
2020-08-16 8.33 8.33 -0.33 8 8 8 17269 8.3 10122 7.85 900 7200 1
2020-08-13 8.33 8.33 -8.33 0 0 0 17269 8.3 10122 7.85 0 0 0
2020-08-12 8.33 8.33 -8.33 0 0 0 17569 8.3 10822 7.86 0 0 0
2020-08-11 8.33 8.33 -0.38 7.95 7.95 7.9 15013 8.3 10722 7.86 711 5642 2
2020-08-10 8.33 8.33 -8.33 0 0 0 15013 8.3 10722 7.86 0 0 0
2020-08-09 8.33 8.33 -0.43 7.9 7.9 7.9 15013 8.3 10722 7.86 1600 12640 2
2020-08-06 8.33 8.33 -0.52 7.81 7.81 7.81 15553 8.2 10122 7.85 150 1172 1
2020-08-05 8.33 8.33 0.02 8.35 8.35 8.35 18169 8.3 6122 7.8 637 5319 1
2020-08-04 7.96 8.33 0.39 8.35 8.37 8.3 16791 8.4 7338 7.8 3663 30517 5
2020-07-29 7.96 7.96 0.44 8.4 8.4 8.4 11291 8.4 7338 7.8 100 840 1
2020-07-28 7.96 7.96 -7.96 0 0 0 8835 8.4 7338 7.8 0 0 0
2020-07-27 7.96 7.96 -7.96 0 0 0 3835 8.4 7863 7.8 0 0 0
2020-07-26 7.96 7.96 -0.16 7.8 7.8 7.8 4677 8.39 6838 7.8 878 6848 1
2020-07-22 7.96 7.96 -7.96 0 0 0 3775 8.4 7716 7.8 0 0 0
2020-07-21 7.96 7.96 -7.96 0 0 0 4737 8.35 7716 7.8 0 0 0
2020-07-20 7.96 7.96 0.04 8 8 8 4677 8.35 8516 7.8 250 2000 1
2020-07-19 7.9 7.96 0.1 8 8 7.88 6031 8.4 15866 7.65 5000 39780 5
2020-07-16 7.9 7.9 -0.11 7.79 7.79 7.79 6617 7.88 15866 7.65 800 6232 1
2020-07-15 7.9 7.9 -0.29 7.61 7.88 7.6 7579 7.88 13866 7.6 2860 22119 9
2020-07-14 7.9 7.9 -7.9 0 0 0 6639 7.88 4216 7.6 0 0 0
2020-07-13 7.9 7.9 -0.15 7.75 7.85 7.75 6639 7.99 4216 7.6 2335 18247 6
2020-07-12 7.9 7.9 -7.9 0 0 0 5737 7.99 4291 7.6 0 0 0
2020-07-09 7.9 7.9 0 7.9 7.9 7.9 5737 8 3716 7.6 816 6446 2
2020-07-08 7.9 7.9 0.1 8 8 8 6645 8 3300 7.6 875 7000 2
2020-07-07 7.9 7.9 0.1 8 8 7.9 7520 8 3800 7.61 946 7475 3
2020-07-06 7.9 7.9 -7.9 0 0 0 7540 8 3300 7.6 0 0 0
2020-07-05 7.9 7.9 -0.05 7.85 7.85 7.85 7500 8 3300 7.6 1000 7850 1
2020-06-30 7.9 7.9 -0.05 7.85 7.92 7.85 4935 8 3000 7.6 1000 7853 2
2020-06-29 7.9 7.9 0.02 7.92 7.92 7.92 7343 8 3540 7.92 557 4411 1
2020-06-28 7.9 7.9 0.02 7.92 7.92 7.92 10417 8 4097 7.92 100 792 1
2020-06-25 7.9 7.9 -0.03 7.87 7.87 7.87 8309 8 4197 7.92 150 1181 1
2020-06-24 7.9 7.9 -0.08 7.82 7.82 7.82 11217 8 8336 7.87 50 391 1
2020-06-23 7.9 7.9 0.05 7.95 7.95 7.95 11217 8 7489 7.8 3000 23850 3
2020-06-22 7.9 7.9 -7.9 0 0 0 10249 8 7489 7.8 0 0 0
2020-06-21 7.9 7.9 -7.9 0 0 0 10249 8 7489 7.8 0 0 0
2020-06-18 7.9 7.9 0 7.9 7.91 7.9 8249 8 7239 7.8 7000 55305 5
2020-06-17 7.85 7.9 0.05 7.9 7.9 7.9 9217 8 5439 7.8 6008 47463 4
2020-06-16 7.85 7.85 0.15 8 8 8 8217 8 4839 7.8 600 4800 1
2020-06-15 8.01 7.85 -0.21 7.8 7.92 7.8 18317 8 3839 7.83 15700 123257 6
2020-06-14 8 8.01 -0.07 7.93 8.18 7.91 17309 8.17 11539 7.91 7811 62576 5
2020-06-11 8 8 0 8 8 8 18849 8.1 16200 7.91 19800 158400 14
2020-06-10 8 8 0 8 8.01 8 19983 8.17 15200 7.91 25000 200011 15
2020-06-09 8 8 0 8 8 8 19958 8.17 15261 7.91 12749 101992 12
2020-06-08 8 8 0 8 8.17 8 20558 8.17 17661 8 2853 22840 7
2020-06-07 8 8 0 8 8 7.92 11700 8 15061 7.91 700 5572 3
2020-06-04 8 8 0 8 8 8 11050 8.18 15000 7.91 7349 58792 15
2020-06-03 7.82 8 0.18 8 8 8 10100 8.18 16200 7.91 5000 40000 2
2020-06-02 7.82 7.82 -7.82 0 0 0 15100 8.18 16200 7.91 0 0 0
2020-05-31 7.82 7.82 0.08 7.9 8.06 7.9 5100 8.4 16200 7.91 524 4192 3
2020-05-17 8.34 8.34 -0.34 8 8 8 6410 8.4 6475 7.81 277 2216 1
2020-05-14 8.34 8.34 -0.34 8 8 8 6410 8.4 5000 7.8 1000 8000 1
2020-05-13 8.34 8.34 -0.34 8 8 8 6212 8.4 5200 7.8 1000 8000 2
2020-05-12 8.34 8.34 -8.34 0 0 0 7115 8.4 5740 7.91 0 0 0
2020-05-11 8.34 8.34 -0.44 7.9 8 7.9 6315 8.4 5240 7.8 2000 15903 3
2020-05-10 8.34 8.34 -8.34 0 0 0 438 8.57 5240 7.8 0 0 0
2020-05-07 8.43 8.34 -0.36 8.07 8.55 8.01 438 8.57 5140 7.8 16224 135298 18
2020-05-06 8.49 8.43 0.01 8.5 8.5 8.26 4512 8.5 6187 8.25 7036 59296 16
2020-05-05 8.5 8.49 0 8.5 8.53 8.48 9662 8.55 5187 8.25 9700 82373 18
2020-05-04 8.5 8.5 0 8.5 8.5 8.5 10288 8.55 5187 8.25 12140 103190 14
2020-05-03 8.54 8.5 -0.06 8.48 8.51 8.48 9507 8.57 5628 8.31 94786 805956 36
2020-04-30 8.52 8.54 0.01 8.53 8.58 8.51 15922 8.59 5628 8.31 31294 267359 37
2020-04-29 8.5 8.52 0.01 8.51 8.57 8.51 9319 8.57 47735 8.5 42076 358416 32
2020-04-28 8.54 8.5 -0.03 8.51 8.56 8.5 16319 8.56 26624 8.31 133293 1133299 43
2020-04-27 8.51 8.54 -0.01 8.5 8.58 8.48 31559 8.58 32863 8.34 65353 557884 62
2020-04-26 8.3 8.51 0.19 8.49 8.6 8.3 9953 8.57 27284 8.32 377017 3207327 100
2020-04-23 8.25 8.3 0.02 8.27 8.35 8.21 26217 8.5 16520 8.25 35124 291530 39
2020-04-22 8.26 8.25 -0.02 8.24 8.3 8.21 24437 8.35 15520 8.13 44547 367397 39
2020-04-21 8.39 8.26 -0.07 8.32 8.32 8.2 17538 8.35 14545 8.12 56927 470171 37
2020-04-16 8.22 8.39 0.16 8.38 8.5 8.25 7033 8.5 11050 8.1 92161 773205 109
2020-04-15 8.06 8.22 0.19 8.25 8.31 8.15 15653 8.25 11776 8.1 33910 278722 39
2020-04-14 8.09 8.06 -0.01 8.08 8.2 8 20473 8.23 4108 8.03 55542 447514 63
2020-04-13 8.17 8.09 -0.13 8.04 8.2 8.04 22196 8.31 4608 8.01 56574 457567 63
2020-04-12 8.08 8.17 0.12 8.2 8.28 8.08 23973 8.24 4108 8.01 55567 453828 42
2020-04-09 8.27 8.08 -0.22 8.05 8.29 8 13695 8.21 850 8 113940 920395 97
2020-04-08 8.85 8.27 -0.55 8.3 8.94 8.06 19700 8.4 500 7.97 336829 2786465 257
2020-04-07 8.69 8.85 0.23 8.92 8.94 8.75 13000 8.99 0 0 108090 957075 60
2020-04-06 8.31 8.69 0.39 8.7 8.9 8.41 11212 8.89 0 0 102741 893089 63
2020-04-05 8.21 8.31 0.13 8.34 8.4 8.09 6207 8.41 6000 8.09 30028 249643 37
2020-04-02 8 8.21 0.12 8.12 8.48 8.03 2750 8.41 1320 7.3 26885 220648 32
2020-04-01 8 8 0 8 8.05 7.9 9450 8.24 1320 7.3 21557 172456 33
2020-03-31 8.01 8 -0.01 8 8.28 7.9 10200 8.23 4320 8 18699 149684 38
2020-03-30 7.86 8.01 0.14 8 8.2 7.91 9200 8.44 22000 7.11 32522 260453 47
2020-03-29 7.58 7.86 0.56 8.14 8.14 7.6 700 8.28 22195 7.01 38156 299829 52
2020-03-26 7.53 7.58 0.1 7.63 7.77 7.4 1000 7.95 22240 7.01 55963 424392 70
2020-03-25 7.61 7.53 -0.07 7.54 7.7 7.3 2500 7.95 9900 7.37 150549 1133602 135
2020-03-24 7.82 7.61 -0.27 7.55 7.9 7.5 2000 7.95 10000 7.2 40153 305594 31
2020-03-23 7.39 7.82 0.26 7.65 8 7.5 3300 7.9 7214 6.75 26640 208316 20
2020-03-22 7.45 7.39 0.04 7.49 7.51 7.25 6816 7.5 3800 7.26 11609 85737 10
2020-03-19 7.21 7.45 0.14 7.35 7.65 7 1826 7.92 5000 6.83 22031 164233 23
2020-03-18 7.26 7.21 -0.13 7.13 7.43 7.05 900 7.65 8205 7.05 81327 586152 74
2020-03-17 7.02 7.26 0.38 7.4 7.5 7.01 2700 7.65 11675 7.06 83838 608516 85
2020-03-16 7.54 7.02 -0.52 7.02 7.05 6.85 400 7.65 3000 6.83 42390 297380 49
2020-03-15 8.05 7.54 -0.61 7.44 7.78 7.37 14186 7.65 0 0 24948 188079 45
2020-03-11 8.06 8.05 -0.05 8.01 8.07 8.01 5436 8.77 4700 7.99 7529 60597 11
2020-03-10 8.05 8.06 0.01 8.06 8.22 8.01 10786 8.75 1700 7.99 14102 113601 28
2020-03-09 8.4 8.05 -0.39 8.01 8.23 7.99 7401 8.22 900 7.99 38865 312707 38
2020-03-08 8.65 8.4 -0.08 8.57 8.57 8.24 12386 8.57 9447 8.37 9600 80596 14
2020-03-05 8.06 8.65 0.7 8.76 8.82 8.22 8550 8.83 1960 8.22 36742 317656 47
2020-03-04 8.16 8.06 -0.04 8.12 8.12 8 21550 8.77 14500 8.07 13433 108237 19
2020-03-03 8.07 8.16 0.12 8.19 8.22 8 23050 8.77 0 0 14649 119604 20
2020-03-02 8.31 8.07 -0.6 7.71 8.51 7.5 4550 8.39 10575 7.67 50523 407601 45
2020-03-01 8.72 8.31 -0.28 8.44 8.5 8.01 5760 8.5 9833 8.44 52896 439346 54
2020-02-27 8.86 8.72 -0.04 8.82 8.86 8.61 7350 8.83 8245 8.53 11392 99286 22
2020-02-26 8.85 8.86 0.07 8.92 8.92 8.66 7750 8.94 12440 8.65 10876 96349 15
2020-02-12 9.26 9.19 -0.1 9.16 9.22 9.1 39823 9.5 20310 9.11 8619 79233 14
2020-02-11 9.33 9.26 -0.12 9.21 9.31 9.21 40473 9.67 16680 9.21 20100 186201 20
2020-02-10 9.39 9.33 -0.01 9.38 9.4 9.2 45278 9.67 15633 9.19 65745 613175 62
2020-02-09 9.47 9.39 -0.07 9.4 9.48 9.3 37944 9.79 10257 9.23 29446 276432 33
2020-02-06 9.5 9.47 -0.05 9.45 9.66 9.36 38704 9.65 5854 9.2 79524 752925 81
2020-01-16 9.64 9.37 -0.25 9.39 9.54 9.23 19961 9.7 3500 9.16 42920 402291 63
2020-01-15 9.65 9.64 -0.2 9.45 9.83 9.45 11477 9.75 4400 9.36 56464 544139 66
2020-01-14 9.37 9.65 0.3 9.67 9.9 9.3 2250 9.69 8550 9.35 209627 2022256 206
2020-01-13 9.13 9.37 0.08 9.21 9.7 8.99 4700 9.69 5500 9.19 93346 874333 128
2019-12-12 10.06 10.25 0.11 10.17 10.58 10 19750 10.5 7933 10.05 112857 1157159 120
2019-12-11 10.32 10.06 -0.14 10.18 10.39 10 31975 10.32 4433 9.75 27766 279270 42
2019-12-10 10.17 10.32 0.21 10.38 10.44 10.2 33475 10.44 18438 10.21 20363 210110 25
2019-12-09 10.27 10.17 -0.03 10.24 10.34 10.11 29125 10.57 9968 10.1 29045 295304 50
2019-12-08 10.26 10.27 -0.03 10.23 10.48 10.1 26125 10.57 6975 10.15 27315 280619 39
2019-12-05 10.25 10.26 0.12 10.37 10.43 10.17 24575 10.57 3735 10.06 49570 508461 61
2019-12-04 10.17 10.25 0.05 10.22 10.39 10.11 22170 10.43 13450 10.03 54738 560890 70
2019-12-03 10.53 10.17 -0.2 10.33 10.35 10 21400 10.68 1450 9.85 61710 627431 81
2019-12-02 10.26 10.53 0.24 10.5 10.8 10.3 18500 10.66 5450 10.24 92728 976112 130
2019-12-01 10.53 10.26 -0.18 10.35 10.65 10.16 27910 10.48 10935 10.21 67895 696844 58
2019-11-28 10.58 10.53 0.04 10.62 10.7 10.34 22350 10.7 9420 10.36 68502 720996 79
2019-11-27 10.64 10.58 -0.1 10.54 10.84 10.31 18575 10.6 8700 10.32 64419 681453 84
2019-11-26 10.97 10.64 -0.42 10.55 11.18 10.41 19167 10.85 8300 10.01 79595 847164 87
2019-11-25 11.17 10.97 -0.37 10.8 11.19 10.8 23042 10.98 5205 10.77 105089 1152691 111
2019-11-24 11.6 11.17 -0.43 11.17 11.48 10.92 31679 11.2 3670 10.83 157593 1760998 159
2019-11-21 11.78 11.6 -0.18 11.6 11.95 11.45 13865 11.9 1395 11.43 92251 1070247 108
2019-11-20 12.01 11.78 -0.17 11.84 12.3 11.52 18860 12.08 18920 11.36 109050 1285115 126
2019-11-19 11.87 12.01 -0.06 11.81 12.43 11.8 5560 12.35 12710 11.79 51030 612674 80
2019-11-18 12.84 11.87 -0.89 11.95 12.45 11.56 6246 12.77 6160 11.66 415396 4929163 385
2019-11-17 14.26 12.84 -1.42 12.84 12.84 12.84 80085 12.84 0 0 49029 629532 56
2019-11-14 15.24 14.26 -1.52 13.72 15.88 13.72 27610 13.72 0 0 338698 4831194 265
2019-11-13 14.29 15.24 1.41 15.7 15.71 14.21 0 0 5007 15.45 252370 3846323 310
2019-11-12 14.55 14.29 -0.3 14.25 14.45 14.07 28028 14.75 3820 14.06 58142 830894 57
2019-11-11 14.3 14.55 -0.1 14.2 14.97 14.15 15528 14.78 1405 13.73 169637 2468632 174
2019-11-07 13.75 14.3 0.52 14.27 14.47 13.88 24247 14.49 1300 13.71 185175 2648044 199
2019-11-06 13.87 13.75 -0.17 13.7 13.94 13.62 26365 14.03 624 13.55 25159 346040 29
2019-11-05 14.02 13.87 -0.3 13.72 14 13.72 26612 14.24 250 13.71 33435 463797 54
2019-11-04 14.15 14.02 -0.25 13.9 14.34 13.75 21562 14.46 100 13.55 40699 570531 64
2019-11-03 13.89 14.15 0.36 14.25 14.28 13.9 17762 14.46 205 13.55 116961 1655409 107
2019-10-31 13.89 13.89 -0.04 13.85 14.1 13.7 15174 14.4 205 13.55 96222 1336959 100
2019-10-30 14.02 13.89 -0.27 13.75 14 13.71 20699 13.96 4155 13.65 84033 1167034 71
2019-10-29 14.02 14.02 -0.14 13.88 14.2 13.86 18828 14.46 2400 13.55 37573 526960 50
2019-10-28 14.04 14.02 -0.19 13.85 14.25 13.61 37718 14.2 4200 13.8 16581 232418 26
2019-10-27 13.95 14.04 0.21 14.16 14.38 13.89 36820 14.3 2280 13.91 76261 1070827 64
2019-10-24 14.04 13.95 -0.17 13.87 14.12 13.84 11714 14.18 1820 13.55 77038 1074587 103
2019-10-23 14.54 14.04 -0.49 14.05 14.38 13.8 20873 14.7 1800 13.55 131278 1843700 120
2019-10-22 14.4 14.54 -0.25 14.15 14.79 14.15 21678 14.7 5683 14.15 56429 820723 87
2019-10-21 14.6 14.4 -0.36 14.24 14.87 14.2 17078 14.8 1996 14.2 79176 1139806 75
2019-10-20 14.14 14.6 0.36 14.5 14.8 14.32 17428 14.87 2000 14.3 224835 3281579 196
2019-10-17 14.23 14.14 0.13 14.36 14.36 14 24438 14.37 5814 13.9 64578 913429 62
2019-10-16 13.97 14.23 0.28 14.25 14.47 14.02 32273 14.41 4350 13.91 83281 1185173 88
2019-10-15 14.22 13.97 -0.23 13.99 14.1 13.83 38783 14.12 3950 13.77 83840 1171550 89
2019-10-14 14.14 14.22 -0.14 14 14.6 13.96 37907 14.5 3570 13.72 128405 1826000 139
2019-10-13 14.55 14.14 -0.62 13.93 14.49 13.9 30737 14.8 3570 13.72 129938 1837388 132
2019-10-10 14.36 14.55 -0.25 14.11 14.87 14.11 28393 14.88 1650 13.5 188135 2737702 185
2019-10-09 14.18 14.36 0.07 14.25 14.55 14.2 23508 14.6 3230 14.08 88162 1265960 119
2019-10-08 13.55 14.18 0.91 14.46 14.59 13.7 9239 14.6 13030 13.5 231241 3278054 236
2019-10-07 13.11 13.55 0.22 13.33 13.86 13.29 14312 13.73 4186 13 155715 2110257 171
2019-10-03 12.75 13.11 0.44 13.19 13.36 12.41 7110 13.3 5125 12.36 67801 888717 89
2019-10-02 12.96 12.75 -0.26 12.7 12.93 12.62 10993 13.2 7985 12.62 19020 242501 47
2019-10-01 13.13 12.96 -0.26 12.87 13.38 12.76 19947 13.1 8085 12.87 61555 797835 73
2019-09-30 13.02 13.13 -0.02 13 13.38 12.9 4600 13.5 5580 11.92 88740 1164763 105
2019-09-29 12.44 13.02 0.51 12.95 13.3 12.67 13995 13.4 6320 12.44 149266 1943320 136
2019-09-26 12.2 12.44 0.44 12.64 12.7 12.11 3150 12.64 0 0 233594 2906333 224
2019-09-25 12.03 12.2 0.37 12.4 12.4 11.91 8423 12.4 100 10.88 220012 2684740 216
2019-09-24 12.52 12.03 -0.87 11.65 12.45 11.5 4632 12.5 1000 11.27 137073 1649061 141
2019-09-22 14 12.92 -1.4 12.6 13.76 12.6 9730 12.99 0 0 67635 873734 79
2019-09-18 13.3 14.12 1.33 14.63 14.63 13.28 0 0 13200 14.24 486419 6867718 517
2019-09-17 13.33 13.3 -0.09 13.24 13.71 12.7 54825 13.35 8050 13.02 58810 782298 77
2019-09-15 13.45 13.66 0.04 13.49 13.87 13.3 38197 13.8 8171 13.28 80145 1094720 100
2019-09-12 13.48 13.45 -0.06 13.42 13.64 13.11 35500 13.74 7045 13.16 108826 1463929 122
2019-09-11 13.41 13.48 -0.07 13.34 13.7 13.34 30077 13.9 12000 13.06 62139 837904 92
2019-09-10 13.31 13.41 -0.08 13.23 13.69 13.23 27727 13.67 8600 13.06 26000 348711 43
2019-09-09 13.66 13.31 -0.22 13.44 13.68 13.13 19026 13.67 10050 13.3 36016 479385 61
2019-09-08 13.93 13.66 -0.43 13.5 13.95 13.5 23771 13.99 3500 13.01 72001 983177 70
2019-09-05 14.13 13.93 -0.16 13.97 14.19 13.83 22780 14.28 11950 13.75 27256 379715 31
2019-08-25 14.76 14.13 -1.06 13.7 14.61 13.66 18508 14.59 200 13.62 70563 997365 92
2019-08-22 14.61 14.76 -0.18 14.43 14.99 14.43 15763 15 9700 14.4 65566 967482 104
2019-08-21 14.4 14.61 -0.01 14.39 14.96 14.37 19152 14.73 29200 14.11 60494 883764 79
2019-08-20 14 14.4 0.64 14.64 14.8 13.82 13055 14.88 26180 14.1 94864 1366416 112
2019-08-19 14.16 14 -0.3 13.86 14.13 13.86 13136 14.5 25160 13.81 46842 655753 68
2019-08-18 14.17 14.16 -0.17 14 14.59 13.9 16510 14.56 7560 13.88 91050 1289088 120
2019-08-15 13.68 14.17 0.53 14.21 14.49 13.65 5643 14.88 7700 13.62 111162 1575249 147
2019-08-15 13.68 14.17 0.53 14.21 14.49 13.65 5643 14.88 7700 13.62 111162 1575249 147
2019-08-15 13.68 14.17 0.53 14.21 14.49 13.65 5643 14.88 7700 13.62 111162 1575249 147
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-08 12.44 12.87 0.54 12.98 13.01 12.41 1139 13.5 2000 12.62 95145 1224538 100
2019-08-07 12.58 12.44 0.12 12.7 12.77 12 24613 12.75 7428 12.28 56562 703487 87
2019-08-06 13.03 12.58 -0.61 12.42 12.75 12.42 18468 12.8 9109 12.58 50747 638617 70
2019-08-05 13.11 13.03 -0.31 12.8 13.28 12.8 21553 13.22 11709 12.7 59388 773757 78
2019-08-04 12.77 13.11 0.53 13.3 13.5 12.9 28618 13.25 31915 13.01 168444 2207690 193
2019-08-01 12.89 12.77 0.07 12.96 13 12.52 10705 13 3861 11.62 46538 594475 71
2019-08-01 12.89 12.77 0.07 12.96 13 12.52 10705 13 3861 11.62 46538 594475 71
2019-08-01 12.89 12.77 0.07 12.96 13 12.52 10705 13 3861 11.62 46538 594475 71
2019-07-25 11.05 10.77 -0.34 10.71 10.9 10.71 9429 11.24 7300 10.32 11310 121798 20
2019-07-24 11.15 11.05 -0.25 10.9 11.28 10.8 11668 11.31 10400 10.71 21991 242923 46
2019-07-22 10.96 11.15 0.17 11.13 11.4 10.9 10743 11.4 11530 10.92 79656 888099 124
2019-07-21 10.69 10.96 0.21 10.9 11.23 10.55 7880 11.21 6465 10.6 38644 423460 62
2019-07-18 10.26 10.69 0.51 10.77 10.9 10.2 10900 10.78 1605 10.21 63462 678394 112
2019-07-18 10.26 10.69 0.51 10.77 10.9 10.2 10900 10.78 1605 10.21 63462 678394 112
2019-07-18 10.26 10.69 0.51 10.77 10.9 10.2 10900 10.78 1605 10.21 63462 678394 112
2019-06-27 12.11 12.13 0.14 12.25 12.4 12 8296 12.6 1620 11.85 49461 599834 68
2019-06-27 12.11 12.13 0.14 12.25 12.4 12 8296 12.6 1620 11.85 49461 599834 68
2019-06-24 12.47 12.19 -0.44 12.03 12.5 12.03 19743 12.5 5615 11.75 36094 439852 52
2019-06-23 12.42 12.47 0.08 12.5 12.55 12.2 14750 12.6 12165 12.21 59209 738439 58
2019-06-20 12.71 12.42 -0.31 12.4 12.71 12.2 14021 12.56 2165 12.03 134980 1675868 142
2019-06-20 12.71 12.42 -0.31 12.4 12.71 12.2 14021 12.56 2165 12.03 134980 1675868 142
2019-06-20 12.71 12.42 -0.31 12.4 12.71 12.2 14021 12.56 2165 12.03 134980 1675868 142
2019-06-13 12.28 12.33 -0.08 12.2 12.67 12.14 19260 12.48 3480 12.02 116019 1430747 150
2019-06-12 11.89 12.28 0.48 12.37 12.6 11.65 8770 12.7 12433 12.28 140834 1729519 167
2019-06-11 12.01 11.89 -0.31 11.7 12.08 11.7 12319 12 1975 11.64 83991 998363 89
2019-06-10 11.48 12.01 0.6 12.08 12.16 11.82 14062 12.18 7560 11.9 120199 1443891 110
2019-06-09 11.28 11.48 0.41 11.69 11.69 11.35 5384 11.9 13605 11.38 41307 474206 46
2019-06-03 11.14 11.28 0.16 11.3 11.55 11.15 4779 12.08 2830 11.15 26439 298247 56
2019-06-02 11.48 11.14 -0.45 11.03 11.38 11.01 11209 11.7 825 11.01 27194 302875 44
2019-05-30 11.94 11.48 -0.56 11.38 11.84 11.35 4851 11.7 1115 11.27 13009 149365 28
2019-05-23 11.46 12.01 0.69 12.15 12.27 11.4 10500 12.28 3345 11.81 110307 1324520 172
2019-05-22 11.37 11.46 -0.02 11.35 11.71 11.32 6405 11.9 3500 11.32 57927 663795 63
2019-05-21 11.07 11.37 0.56 11.63 11.77 11.03 8100 11.7 350 11.16 95924 1090802 148
2019-05-20 11.61 11.07 -0.61 11 11.59 10.71 11515 11.25 250 10.72 73611 814541 98
2019-05-19 11.46 11.61 -0.22 11.24 12.17 10.8 8682 11.91 630 11.18 172476 2002759 214
2019-05-16 12.41 11.46 -1.24 11.17 12.15 11.17 468 12.3 0 0 73853 846165 112
2019-05-15 13.48 12.41 -1.34 12.14 13.43 12.14 2399 13.28 0 0 38332 475841 78
2019-05-14 13.5 13.48 -0.12 13.38 13.8 13.1 2647 13.7 1000 12.7 105977 1428974 158
2019-05-13 14.77 13.5 -1.46 13.31 14.61 13.3 1933 14.7 0 0 85794 1158645 143
2019-05-12 14.92 14.77 -0.31 14.61 14.99 14.6 1221 16 0 0 14530 214674 35
2019-05-09 15.68 14.92 -0.74 14.94 15.95 14.43 2000 16.99 1645 14.74 52605 784898 83
2019-05-06 16.76 16.42 -0.17 16.59 16.78 16 20102 16.97 200 15.78 22966 377042 37
2019-05-05 16.59 16.76 0.01 16.6 17.11 16.55 17572 16.97 4790 16.31 64874 1087480 97
2019-05-02 16.21 16.59 0.69 16.9 17.18 16 14792 17.11 8215 16.3 75003 1244602 113
2019-04-30 16.07 16.21 0.05 16.12 16.38 15.94 8422 16.29 4040 15.78 25140 407586 39
2019-04-24 16.05 16.07 -0.11 15.94 16.22 15.93 10152 16.14 5400 15.78 23184 372523 49
2019-04-23 16.11 16.05 0.04 16.15 16.3 15.8 13921 16.22 6400 15.78 19850 318608 40
2019-04-22 16.08 16.11 0.15 16.23 16.3 16.02 11944 16.23 5400 15.78 10595 170675 34
2019-04-21 16.2 16.08 -0.17 16.03 16.23 16 13358 16.19 4700 15.78 13733 220824 45
2019-04-18 16.05 16.2 0.1 16.15 16.33 15.92 15185 16.33 4950 15.81 27221 441080 57
2019-04-17 16.02 16.05 0.2 16.22 16.27 15.9 12319 16.44 6950 15.81 27656 443811 54
2019-04-16 16.11 16.02 -0.15 15.96 16.25 15.9 17367 16.38 3450 15.81 38551 617405 66
2019-04-15 16.1 16.11 0.08 16.18 16.3 16 17296 16.19 1910 15.81 22531 362937 57
2019-04-14 16.12 16.1 -0.12 16 16.37 15.96 12374 16.55 1910 15.81 44823 721540 67
2019-04-11 16.04 16.12 0.01 16.05 16.49 15.82 10600 16.62 1910 15.82 92997 1499249 138
2019-04-10 16.08 16.04 0.12 16.2 16.44 15.95 13600 16.62 2200 15.82 21430 343841 39
2019-04-03 16.28 16.39 0.16 16.44 16.68 16.1 9900 16.5 2065 16.18 21526 352909 66
2019-04-02 16.38 16.28 0.02 16.4 16.49 16.13 8230 16.8 2200 15.78 8981 146230 26
2019-04-01 15.99 16.38 0.41 16.4 16.8 16.01 7930 16.8 2000 15.55 19850 325209 44
2019-03-27 16.29 16.12 -0.39 15.9 16.59 15.65 5286 16 2300 15.55 42454 684352 71
2019-03-26 16.68 16.29 -0.2 16.48 16.68 16.17 6423 17.3 6300 16.2 32468 528783 57
2019-03-25 17.09 16.68 -0.82 16.27 17.13 16.27 8122 17.4 9800 16.25 43696 728746 100
2019-03-24 17.06 17.09 -0.26 16.8 17.37 16.8 8222 17.4 11150 16.56 61074 1043849 104
2019-03-21 17.02 17.06 -0.02 17 17.2 16.83 11172 17.12 18150 16.66 13808 235541 33
2019-03-20 16.9 17.02 -0.35 16.55 17.33 16.55 12506 17.24 9950 16.55 10070 171423 32
2019-03-19 17.11 16.9 -0.23 16.88 17.18 16.43 14445 17.49 11000 16.1 53029 896189 109
2019-03-14 17.12 17.05 0.02 17.14 17.3 16.96 8159 17.39 27223 16.92 32964 561917 65
2019-03-11 17.57 17.5 -0.25 17.32 17.9 17.25 37836 17.7 2430 17.25 30383 531690 65
2019-03-10 17.35 17.57 0.35 17.7 18.17 17 16116 18.1 4280 17.4 150212 2638650 213
2019-02-27 17.83 18 0.13 17.96 18.24 17.8 22657 18.18 23562 17.8 86511 1557579 146
2019-02-25 18.56 17.92 -0.69 17.87 18.49 17.7 18725 18.9 12700 17.5 76041 1362579 151
2019-02-17 18.68 18.81 0.24 18.92 19.1 18.62 23021 19 1930 18.45 29435 553633 67
2019-02-14 19.11 18.68 -0.57 18.54 19 18.5 10158 19.37 3999 18.53 21902 409092 62
2019-01-10 15.12 15.12 -0.02 15.1 15.43 14.83 13587 15.25 5853 14.63 43162 652808 89
2018-12-30 15.27 15.16 -0.26 15.01 15.5 14.75 27015 15.37 11300 15 65366 991117 103
2018-12-27 14.98 15.27 0.41 15.39 15.7 14.98 17001 15.86 7300 15.13 144463 2206522 182
2018-12-26 14.48 14.98 0.38 14.86 15.42 14.6 19987 15.08 7543 14.68 121184 1814758 166
2018-12-25 14.29 14.48 0.28 14.57 14.73 14.19 26090 14.72 3878 14.33 59351 859210 133
2018-12-24 14.07 14.29 0.17 14.24 14.59 13.85 33306 14.25 648 13.3 81363 1162431 137
2018-11-14 10.28 10.47 -0.05 10.23 10.5 10.22 10201 10.89 1323 10.2 15300 160250 12
2018-11-13 10.47 10.28 -0.29 10.18 10.44 10.15 10090 10.99 467 10.03 35532 365306 54
2018-11-12 10.66 10.47 -0.34 10.32 10.7 10.25 16991 11 1982 10.25 14020 146808 25
2018-11-11 10.94 10.66 -0.44 10.5 10.99 10.5 18495 11 1862 10.25 27030 288110 38
2018-11-01 9.58 9.59 -0.07 9.51 9.8 9.41 4934 9.79 500 9.01 46188 442876 64
2018-10-31 9.58 9.58 -0.08 9.5 9.99 9.45 6088 9.94 0 0 40380 386724 70
2018-10-30 9.38 9.58 0.14 9.52 9.7 9.42 3334 9.9 0 0 7610 72917 14
2018-10-29 9.42 9.38 0.28 9.7 9.7 9.17 4108 9.85 1300 9.32 19001 178323 29
2018-10-28 9.21 9.42 0.1 9.31 9.69 9.17 2109 9.7 550 9.06 8903 83843 22
2018-10-25 9.36 9.21 0.04 9.4 9.4 9.03 1750 9.66 450 9.12 22059 203093 45
2018-10-24 10.06 9.36 -0.59 9.47 9.61 9.18 10318 9.7 7735 9.21 18829 176299 28
2018-10-23 10.16 10.06 -0.6 9.56 10.45 9.56 14166 10.42 42 9.56 21304 214328 29
2018-10-22 10.39 10.16 -0.34 10.05 10.84 10 5659 10.8 1556 9.8 20492 208162 42
2018-10-21 10.21 10.39 -0.02 10.19 10.56 10.19 500 11.2 1950 10.1 20295 210851 74
2018-10-18 9.82 10.21 0.53 10.35 10.48 9.92 0 0 2100 10.01 58446 596719 124
2018-10-17 9.42 9.82 0.39 9.81 9.98 9.5 6137 9.93 992 9.1 39037 383497 68
2018-10-16 9.22 9.42 0.2 9.42 9.56 9.1 5349 9.8 992 9.1 16573 156053 27
2018-10-15 9.35 9.22 -0.15 9.2 9.25 9.17 1600 9.8 1592 9.17 11099 102363 14
2018-10-14 9.03 9.35 0.29 9.32 9.5 9.07 2667 9.63 2650 9.17 16437 153672 28
2018-10-11 9.37 9.03 -0.13 9.24 9.25 8.9 3667 9.63 500 8.5 18775 169487 44
2018-10-10 9.32 9.37 -0.05 9.27 9.58 9.21 5208 9.58 631 9.04 4134 38724 15
2018-10-09 9.47 9.32 -0.35 9.12 9.5 9.12 3667 9.58 642 9.05 11205 104479 18
2018-10-08 9.98 9.47 -0.68 9.3 9.86 9.03 8517 9.79 0 0 31719 300288 27
2018-10-02 9.7 9.72 0.22 9.92 9.96 9.52 9110 9.97 2975 9.6 16048 156015 27
2018-10-01 9.83 9.7 -0.13 9.7 9.94 9.62 7450 9.7 0 0 13060 126698 16
2018-09-30 9.76 9.83 -0.05 9.71 10 9.67 4161 10 775 9.67 20591 202333 32
2018-09-13 13.76 13.6 0.03 13.79 14 13.45 9940 13.77 10700 13.43 32585 443042 46
2018-09-12 14.08 13.76 -0.48 13.6 14.25 13.51 23743 14.25 18541 13.55 35899 493979 65
2018-09-10 14.34 14.08 -0.43 13.91 14.46 13.91 39293 14.4 11469 13.9 50591 712573 85
2018-09-09 14.41 14.34 -0.23 14.18 14.69 14.17 32754 14.65 20020 14.17 52896 758662 84
2018-09-06 14.31 14.41 0.21 14.52 14.75 14.17 23824 14.97 18142 14.24 68590 988618 92
2018-09-05 14.68 14.31 -0.4 14.28 14.82 14.12 32316 14.98 22865 14.11 63033 901778 102
2018-09-04 14.79 14.68 -0.39 14.4 15.15 14.4 30201 15.2 20490 14.31 33603 493156 59
2018-09-03 14.37 14.79 0.63 15 15.15 14.22 31692 15.15 21885 14.26 131668 1947850 164
2018-09-02 14.54 14.37 -0.14 14.4 14.8 14.2 24489 14.7 21085 14.11 34651 498067 62
2018-08-30 14.92 14.54 -0.42 14.5 14.89 14.48 25326 15 14585 14.12 62613 910320 95
2018-08-29 14.58 14.92 0.07 14.65 15.3 14.63 29638 15.18 14550 14.3 108461 1618019 179
2018-08-28 14.21 14.58 0.3 14.51 14.84 14.39 13595 15 14370 14.2 82728 1206145 112
2018-08-27 14.3 14.21 0 14.3 14.68 14.02 18657 14.39 7338 14.3 48152 684458 71
2018-08-26 14.62 14.3 -0.47 14.15 14.68 14.15 22371 14.69 12145 14.14 44562 637177 70
2018-08-19 14.98 14.62 -0.42 14.56 15.25 14.42 27010 14.97 1550 14.15 43093 630131 89
2018-08-15 15.04 15.09 0.19 15.23 15.46 14.8 33382 15.45 8315 14.6 55598 838933 82
2018-08-12 14.67 15.44 1.07 15.74 15.85 14.5 9677 15.92 17775 15.11 266771 4119638 367
2018-08-02 14.53 14.08 -0.5 14.03 14.79 14 23274 14.47 12225 13.7 41908 590275 63
2018-08-01 14.55 14.53 -0.25 14.3 15.19 14.3 28742 14.99 11725 14.11 52406 761548 69
2018-07-31 15.17 14.55 -0.57 14.6 14.9 14.33 22852 14.97 6188 14.6 50001 727673 70
2018-07-30 14.47 15.17 0.33 14.8 15.55 14.7 28477 15.33 16488 14.7 175307 2659253 192
2018-07-29 13.55 14.47 1.03 14.58 14.83 13.83 5262 14.86 19286 14.11 256733 3713803 287
2018-07-24 13.39 13.37 -0.27 13.12 13.73 13.1 18261 13.7 3235 13.1 27020 361210 57
2018-07-15 13.59 13.56 0.2 13.79 13.98 13.38 31748 13.86 6902 13.1 27819 377338 46
2018-07-12 13.86 13.59 -0.46 13.4 13.99 13.4 26580 13.96 6302 13.38 20300 275926 37
2018-07-09 14.14 13.85 -0.61 13.53 14.25 13.5 32154 14.14 0 0 43256 599253 71
2018-07-08 14.44 14.14 -0.44 14 14.56 13.81 39010 14.33 185 13.7 32741 462982 40
2018-07-05 14.43 14.44 0.06 14.49 14.6 14.15 27791 14.57 4541 14.15 27883 402555 39
2018-07-03 14.42 14.22 -0.27 14.15 14.84 14.09 20928 14.58 18390 14.09 40675 578236 49
2018-07-02 14.26 14.42 0.17 14.43 15.19 14.14 16440 14.9 1800 14 17624 254078 33
2018-06-28 14.45 14.26 -0.24 14.21 14.8 14 16648 15.09 600 13.01 35807 510521 62
2018-06-27 14.28 14.45 0.17 14.45 15.19 14.2 20904 15.09 2836 14.15 28890 417579 43
2018-06-26 15.21 14.28 -0.91 14.3 14.8 14.01 28465 15.2 2942 14.15 16074 229570 26
2018-06-25 15.27 15.21 -0.27 15 15.34 14.85 27650 15.25 1200 14.65 7725 117497 17
2018-06-21 14.3 14.88 0.9 15.2 15.35 14.5 4604 15.4 8100 14.85 51956 773040 83
2018-06-20 13.98 14.3 0.52 14.5 14.93 14 12774 14.5 8697 14.04 46986 672084 47
2018-06-19 14.2 13.98 -0.2 14 14.2 13.65 10841 14.35 6000 13.52 11927 166736 22
2018-06-14 14.26 14.2 -0.07 14.19 14.35 13.74 9841 14.35 6000 13.53 4116 58447 5
2018-06-13 13.9 14.26 0.45 14.35 14.49 13.99 15299 14.35 6173 14.2 19278 274965 24
2018-05-31 16.08 15.49 -0.23 15.85 16 14.51 15527 16.43 0 0 17452 270324 40
2018-05-30 16.28 16.08 -0.43 15.85 16.41 15.85 26947 16.24 3370 15.82 34641 556941 47
2018-05-29 16.13 16.28 -0.13 16 16.5 16 27767 16.44 2110 15.82 53901 877430 67
2018-05-28 16.05 16.13 0.17 16.22 16.3 16.01 29214 16.3 4970 15.93 7666 123659 24
2018-05-23 16.01 16.33 0.34 16.35 16.57 16.07 15630 16.84 16258 16.02 60445 986807 88
2018-05-22 16.05 16.01 0.23 16.28 16.4 15.9 12278 16.5 16758 15.9 30408 486959 36
2018-05-21 16.14 16.05 -0.14 16 16.59 15.96 18588 16.69 9575 15.92 47630 764430 80
2018-05-20 16.69 16.14 -0.09 16.6 16.88 15.91 39129 16.74 4085 15.9 39442 636663 56
2018-05-17 16.62 16.69 -0.39 16.23 17.15 16.23 23489 17.12 22643 16.27 22321 372540 42
2018-05-16 16.11 16.62 0.88 16.99 17 16.21 14416 17.2 20550 16.68 52852 878479 78
2018-05-15 16.47 16.11 -0.43 16.04 16.89 15.99 31773 16.35 14850 15.9 24294 391290 45
2018-05-14 16.69 16.47 -0.49 16.2 17 16 31272 16.5 1743 15.91 37988 625812 64
2018-05-13 16.8 16.69 -0.49 16.31 17.2 16.31 53534 17.19 22803 16.03 28821 481086 42
2018-04-30 15.73 16.05 0.04 15.77 16.35 15.71 19047 15.96 14080 15.44 100595 1614763 147
2018-04-29 15.47 15.73 0.07 15.54 15.98 15.41 31135 15.9 14025 15.32 67685 1064441 84
2018-04-26 15.44 15.47 -0.01 15.43 15.59 15.35 21188 15.98 7430 15.31 33974 525702 34
2018-03-18 15.94 15.73 -0.43 15.51 16 15.5 18748 16.15 3175 15.5 48583 764217 56
2018-03-15 15.98 15.94 -0.18 15.8 16.18 15.75 13013 16.35 9647 15.6 45432 724113 64
2018-03-14 15.96 15.98 -0.21 15.75 16.35 15.61 35754 16.35 16534 15.65 114384 1828309 136
2018-03-13 15.92 15.96 -0.12 15.8 16.32 15.77 57138 16.05 16265 15.72 109050 1739993 126
2018-03-12 15.59 15.92 0.25 15.84 16.29 15.7 28171 15.92 22050 15.77 75021 1194273 106
2018-03-11 15.54 15.59 -0.1 15.44 16 15.44 18519 15.7 9050 15.47 66847 1042022 69
2018-03-08 15.93 15.54 0 15.93 15.93 15.4 31649 16.3 6595 15.35 72316 1123643 74
2018-03-07 16.16 15.93 -0.51 15.65 16.35 15.65 34303 16.23 7178 15.7 50433 803173 55
2018-03-06 15.78 16.16 0.16 15.94 16.5 15.91 20130 16.4 7079 15.91 119552 1932061 125
2018-03-05 14.93 15.78 1.32 16.25 16.25 14.99 4553 16.27 8559 16.15 273962 4323680 362
2018-03-04 15.04 14.93 -0.14 14.9 15.2 14.9 31988 15 5432 14.82 6588 98344 13
2018-03-01 14.97 15.04 0.03 15 15.19 14.93 15883 15.24 6222 14.93 10998 165458 27
2018-02-28 15.01 14.97 0.09 15.1 15.16 14.65 18081 15.16 7079 14.82 9903 148205 26
2018-02-27 15.18 15.01 -0.28 14.9 15.24 14.9 57198 15.1 24363 14.92 29465 442203 35
2018-02-26 15.14 15.18 -0.23 14.91 15.4 14.91 31434 15.15 4547 14.91 14201 215560 30
2018-02-25 14.74 15.14 0.57 15.31 15.44 14.74 28169 15.45 2272 14.65 34604 523828 57
2018-02-22 14.74 14.74 0.15 14.89 14.89 14.4 19051 14.95 1647 14.41 25450 375182 41
2018-02-21 15.1 14.74 -0.55 14.55 15.12 14.05 23231 15 997 14.5 38245 563616 56
2018-02-20 15.14 15.1 -0.03 15.11 15.3 15.06 23035 15.29 5422 14.8 23812 359511 35
2018-02-19 15.01 15.14 0.03 15.04 15.45 15 20017 15.44 5752 15.04 29181 441664 66
2018-02-18 15.11 15.01 -0.06 15.05 15.48 14.9 14506 15.46 6884 14.95 17699 265740 24
2018-02-15 15 15.11 0 15 15.48 14.96 9501 15.83 4923 14.55 26806 404921 47
2018-02-14 15.02 15 -0.05 14.97 15.2 14.6 10251 15.85 6237 14.96 27473 411978 41
2018-02-13 15.44 15.02 -0.64 14.8 15.3 14.8 10951 15.85 5879 14.86 26352 395787 52
2018-02-12 15.59 15.44 -0.14 15.45 15.81 15.16 18599 15.8 5550 15.1 26764 413196 50
2018-02-11 14.76 15.59 0.88 15.64 15.99 14.99 7183 15.85 3900 15.01 91532 1426868 119
2018-02-08 14.9 14.76 0.1 15 15 14.64 1150 15.98 3100 14.55 50631 747324 63
2018-02-07 15.02 14.9 -0.38 14.64 15.1 14.6 5008 15.33 3442 14.61 32451 483400 56
2018-02-06 15.62 15.02 -0.7 14.92 15.3 14.58 27334 15.98 5792 14.7 45410 682014 95
2018-02-05 15.9 15.62 -0.37 15.53 15.8 15.52 23056 16 5022 15.53 26709 417096 39
2018-02-04 15.99 15.9 -0.38 15.61 16.25 15.55 19278 16.24 5390 15.5 58401 928325 64
2018-02-01 16.15 15.99 -0.05 16.1 16.3 15.7 22539 16.27 3800 15.5 29490 471460 50
2018-01-31 16.47 16.15 -0.65 15.82 16.52 15.7 50576 16.7 4800 15.55 94248 1521947 139
2018-01-30 16.69 16.47 -0.49 16.2 17 16.15 60862 16.6 9064 16.1 67937 1118794 72
2018-01-29 16.95 16.69 -0.31 16.64 16.87 16.6 62322 16.94 14848 16.61 13078 218308 25
2018-01-28 16.77 16.95 -0.05 16.72 17.17 16.51 58469 17.1 14867 16.62 64355 1091006 109
2018-01-24 16.96 16.77 -0.34 16.62 17 16.56 33215 17.28 8063 16.5 52259 876136 63
2018-01-23 16.53 16.96 0.23 16.76 17.2 16.41 34385 17 14713 16.5 91633 1554381 127
2018-01-22 16.69 16.53 -0.13 16.56 16.8 16.25 39708 16.92 14713 16.15 42413 701229 62
2018-01-21 17.03 16.69 -0.53 16.5 17.2 16.5 32730 16.94 9063 16.41 72472 1209247 98
2018-01-18 17.25 17.03 -0.25 17 17.21 16.9 40298 17.7 3384 16.61 87450 1489137 102
2018-01-17 17.22 17.25 0.06 17.28 17.74 16.92 38141 17.43 6386 16.9 110851 1912316 119
2018-01-16 16.32 17.22 1.38 17.7 17.75 16.4 9447 17.7 8448 17 263458 4537884 324
2018-01-15 16.34 16.32 -0.12 16.22 16.55 16.2 36868 16.48 11405 16.01 64492 1052809 60
2018-01-14 16.1 16.34 0.2 16.3 16.5 16.2 35321 16.49 11513 16.27 43317 707834 78
2018-01-11 16.13 16.1 0.16 16.29 16.29 15.96 33335 16.39 5568 16.05 40665 654605 65
2018-01-10 16.1 16.13 -0.18 15.92 16.41 15.91 27811 16.39 5925 15.5 39388 635187 56
2018-01-09 16.11 16.1 0.05 16.16 16.49 16 24412 16.68 3675 16 35255 567566 43
2018-01-08 16.43 16.11 -0.28 16.15 16.48 15.9 16270 16.68 5125 16.02 49570 798341 71
2018-01-04 16.71 16.43 -0.45 16.26 16.74 16.24 15607 16.69 2875 16.2 50186 824614 77
2018-01-03 16.59 16.71 -0.13 16.46 16.95 16.42 18707 16.94 3215 16.42 59046 986513 76
2018-01-02 16.53 16.59 -0.02 16.51 16.79 16.4 11379 16.73 627 16 43687 724589 49
2017-12-31 16.68 16.53 -0.42 16.26 16.89 16.2 15475 16.5 623 16 47650 787466 79
2017-12-28 16.79 16.68 -0.15 16.64 17 16.61 30705 17.5 4988 16.61 35720 595850 60
2017-12-27 17.01 16.79 -0.31 16.7 16.92 16.63 23942 17.3 6674 16.67 37249 625534 45
2017-12-26 17.38 17.01 -0.38 17 17.16 16.86 46712 17.5 6663 16.81 41308 702478 43
2017-12-25 17.32 17.38 -0.06 17.26 17.6 17.17 40262 17.6 7913 17.11 29704 516151 36
2017-12-19 16.71 17.4 0.79 17.5 17.87 16.75 24347 17.7 18838 17.32 204466 3558473 258
2017-12-18 16.72 16.71 -0.02 16.7 16.95 16.54 38194 16.94 22550 16.58 16335 273018 37
2017-12-17 16.75 16.72 -0.23 16.52 17 16.52 36202 16.99 21551 16.51 73646 1231220 107
2017-12-14 17.01 16.75 -0.3 16.71 17 16.65 42495 16.95 23680 16.6 36983 619452 60
2017-12-13 16.95 17.01 -0.14 16.81 17.39 16.79 39386 17.36 11958 16.78 52646 895338 77
2017-12-12 17.24 16.95 -0.44 16.8 17.47 16.77 30264 17.4 9617 16.78 90564 1534803 91
2017-12-11 17.21 17.24 -0.06 17.15 17.67 16.94 18454 17.9 3476 16.8 63070 1087215 105
2017-12-10 16.86 17.21 -0.03 16.83 17.8 16.81 19581 17.52 6756 16.8 36336 625399 57
2017-12-07 17.12 16.86 -0.32 16.8 17.23 16.66 18275 17.9 2905 16.51 39337 663336 60
2017-12-06 17.48 17.12 -0.48 17 17.5 16.82 52826 17.5 7005 16.83 56916 974520 95
2017-12-05 18.02 17.48 -0.7 17.32 17.9 17.15 63795 17.9 2495 17.11 139380 2436748 118
2017-12-04 18.36 18.02 -0.51 17.85 18.5 17.75 37041 18.8 4395 17.76 67430 1215113 92
2017-12-03 17.94 18.36 0.47 18.41 19.14 17.11 41616 18.88 7570 18.36 262434 4818374 286
2017-11-29 18.65 17.94 -1.07 17.58 18.5 17.58 28689 18.58 14000 17.55 124522 2233438 174
2017-11-27 19.1 19.08 -0.2 18.9 19.69 18.83 28276 19.4 7241 18.12 168515 3215606 164
2017-11-26 18.73 19.1 0.42 19.15 19.88 18.12 21385 19.75 8927 18.12 257982 4926594 294
2017-11-23 18.99 18.73 -0.06 18.93 19.5 18.4 12410 18.99 8480 18.15 249154 4666718 238
2017-11-22 18.76 18.99 0.73 19.49 20 18.33 14563 19.86 4460 18.15 257374 4886454 319
2017-11-21 17.38 18.76 1.73 19.11 19.11 17.92 0 0 14715 18.65 345808 6488558 400
2017-11-20 16.35 17.38 1.63 17.98 17.98 16 0 0 12010 17.5 499959 8688560 458
2017-11-19 16.16 16.35 0.03 16.19 16.78 15.8 47089 16.45 22257 16.18 262892 4299189 285
2017-11-16 16.33 16.16 -0.23 16.1 16.5 15.9 16912 16.49 11667 15.6 180581 2917853 193
2017-11-15 16.09 16.33 0.35 16.44 16.95 15.7 19696 16.65 13370 15.91 404577 6605738 433
2017-11-14 15.45 16.09 0.47 15.92 16.7 15.35 5369 16.25 13810 15.5 528019 8494181 489
2017-11-13 16.82 15.45 -1.02 15.8 16.6 15.14 50866 15.89 0 0 375652 5802684 386
2017-11-12 16.07 16.82 0.68 16.75 17.5 16.28 8044 17.1 500 15.11 245827 4135732 286
2017-11-09 15.24 16.07 1.52 16.76 16.76 14.65 0 0 25297 16 473683 7613692 411
2017-11-08 15.34 15.24 -0.29 15.05 15.99 14.81 26924 15.5 16392 14.91 292665 4461467 275
2017-11-07 14.25 15.34 1.42 15.67 15.67 14.25 0 0 6685 14.21 459155 7045468 390
2017-11-06 13.39 13.92 0.7 14.09 14.34 13.44 37646 14.22 8058 13 438687 6106418 402
2017-11-05 13.07 13.39 0.13 13.2 13.6 12.88 37568 13.48 3170 12.9 106974 1432136 103
2017-11-02 12.94 13.07 0.25 13.19 13.35 12.89 15750 13.39 2670 12.88 49691 649513 68
2017-11-01 13.16 12.94 -0.27 12.89 13 12.88 26081 13.23 8070 12.88 20150 260781 43
2017-10-31 13.02 13.16 -0.02 13 13.4 13 21516 13.25 7870 12.85 46434 610952 70
2017-10-30 12.96 13.02 0.04 13 13.18 12.87 38928 13.2 8920 12.85 17710 230555 30
2017-10-29 12.96 12.96 0.02 12.98 13.23 12.82 34948 13.18 8470 12.75 42795 554602 54
2017-10-26 13.06 12.96 -0.26 12.8 13.1 12.8 25678 13.38 7675 12.8 43483 563490 57
2017-10-25 13.2 13.06 -0.17 13.03 13.23 12.96 51665 13.34 6175 12.92 18191 237655 22
2017-10-24 13.55 13.2 -0.63 12.92 13.5 12.92 40889 13.39 6175 12.9 125401 1655071 113
2017-10-23 13.98 13.55 -0.48 13.5 13.99 13.25 35522 13.89 7925 13.25 96313 1304973 93
2017-10-22 13.64 13.98 0.09 13.73 14.5 13.5 24524 14.2 14319 13.5 176950 2473897 152
2017-10-19 12.77 13.64 1.27 14.04 14.04 12.8 0 0 14795 13.5 296479 4044178 235
2017-10-18 12.42 12.77 0.37 12.79 13 12.5 10524 13 11629 12.65 106664 1361910 104
2017-10-17 12.53 12.42 -0.19 12.34 12.71 12.18 13858 12.94 5079 12.34 91671 1138280 90
2017-10-16 13.05 12.53 -0.79 12.26 13.17 12.25 26190 12.98 4253 12.04 62618 784609 94
2017-10-15 13.29 13.05 -0.3 12.99 13.49 12.86 37915 13.29 2608 12.75 115564 1508037 103
2017-10-12 13.67 13.29 -0.45 13.22 13.56 13.2 19290 13.55 9605 13.12 40949 544175 58
2017-10-11 12.91 13.67 0.5 13.41 14 13 17177 13.9 8416 13.22 185356 2534275 210
2017-10-10 13.09 12.91 -0.24 12.85 13 12.85 40117 13.15 3332 12.75 42907 553802 68
2017-10-09 12.92 13.09 -0.01 12.91 13.45 12.87 28765 13.4 4577 12.75 114049 1493048 67
2017-10-02 13.54 13.13 -0.59 12.95 13.59 12.9 21816 13.45 5300 12.76 44925 589809 69
2017-10-01 13.02 13.54 0.58 13.6 13.73 13.26 15037 13.8 12750 13.55 122304 1655947 168
2017-09-27 12.71 12.69 -0.01 12.7 12.95 12.53 18005 12.96 7935 12.6 75283 955118 87
2017-09-26 13.05 12.71 -0.54 12.51 13.09 12.51 25782 12.95 6105 12.5 59359 754658 91
2017-09-25 12.83 13.05 -0.03 12.8 13.27 12.8 29622 12.9 9105 12.7 113875 1485897 137
2017-09-24 12.72 12.83 -0.02 12.7 13 12.5 20457 12.9 14355 12.66 45238 580316 57
2017-09-20 12.74 12.72 -0.16 12.58 12.93 12.58 17357 12.95 9955 12.52 37365 475329 66
2017-09-19 12.98 12.74 -0.33 12.65 12.96 12.65 42100 12.92 10205 12.58 74490 949032 63
2017-09-18 12.76 12.98 0.01 12.77 13.19 12.61 16150 13.13 8720 12.58 145727 1891854 198
2017-09-17 12.35 12.76 0.44 12.79 12.94 12.31 20241 12.85 8647 12.67 93470 1192481 137
2017-09-14 12.37 12.35 -0.01 12.36 12.5 12.22 10756 12.73 7378 12.27 35004 432459 39
2017-09-13 12.61 12.37 -0.41 12.2 12.5 12.2 10950 12.79 9987 12.15 27529 340451 42
2017-09-12 12.4 12.61 0.09 12.49 12.77 12.37 11750 12.76 13302 12.2 71960 907741 92
2017-09-11 12.23 12.4 0.37 12.6 12.65 12.07 24980 12.69 10710 12.21 134268 1665483 155
2017-09-10 12.17 12.23 -0.04 12.13 12.4 12.12 32160 12.4 9970 12.01 40703 497908 56
2017-09-07 12.05 12.17 0.17 12.22 12.29 12 25380 12.74 10628 12.12 34109 415232 52
2017-09-06 12.04 12.05 -0.04 12 12.25 11.86 22830 12.29 9720 11.91 26205 315755 35
2017-09-05 12.01 12.04 0.14 12.15 12.21 11.93 22730 12.41 6220 11.82 29195 351555 49
2017-08-30 12.11 12.01 -0.11 12 12.2 11.96 25480 12.41 6150 11.81 72695 872959 102
2017-08-29 12.16 12.11 -0.11 12.05 12.45 11.95 31300 12.42 5142 11.93 68437 828968 86
2017-08-28 12.21 12.16 0.09 12.3 12.44 12.02 13155 12.45 692 11.71 25269 307361 53
2017-08-27 12.03 12.21 -0.08 11.95 12.75 11.94 12346 12.83 1622 11.75 87382 1067043 111
2017-08-24 12.2 12.03 -0.28 11.92 12.3 11.91 5450 12.7 1622 11.75 41677 501582 57
2017-08-22 12.85 12.55 -0.15 12.7 12.85 12.4 17766 13 5953 12.23 32739 411025 45
2017-08-21 12.88 12.85 -0.27 12.61 13.02 12.4 19649 13 2523 12.61 36116 464032 53
2017-08-20 13.54 12.88 -1.11 12.43 13.41 12.43 14439 13.2 790 12.23 34636 446143 47
2017-08-17 13.55 13.54 0.25 13.8 13.9 13.21 15222 14.17 2790 12.8 47054 636914 65
2017-08-16 13.71 13.55 -0.31 13.4 13.89 13.4 9530 13.9 0 0 45760 619856 37
2017-08-13 14.36 14.72 0.44 14.8 15.19 14.31 40777 14.95 15665 14.01 245572 3614590 235
2017-08-10 13.96 14.36 0.54 14.5 14.7 13.77 21681 14.69 18425 14.01 240676 3456469 251
2017-08-09 13.81 13.96 0.11 13.92 14.58 13.72 22535 14.49 27935 13.76 106798 1490652 157
2017-08-08 13.85 13.81 0.49 14.34 14.4 13.45 23566 14.7 24505 13.54 76031 1049737 99
2017-08-07 14.61 13.85 -0.96 13.65 14.4 13.4 15078 14.44 1925 13.51 135391 1875099 166
2017-08-06 13.78 14.61 0.38 14.16 15.1 14.06 133705 14.2 48662 14.17 258424 3775528 306
2017-08-03 12.84 13.78 1.28 14.12 14.12 12.87 0 0 7719 13 322082 4438543 310
2017-08-02 12.31 12.84 0.56 12.87 13.18 12.55 39408 12.96 10685 12.51 189713 2436210 172
2017-07-27 12.71 12.49 -0.3 12.41 12.58 12.37 23952 12.75 9100 12.34 38361 479046 62
2017-07-26 12.57 12.71 -0.04 12.53 13.01 12.52 24183 12.79 11465 12.5 86724 1102138 123
2017-07-25 12.04 12.57 0.66 12.7 13.01 12 250 13.24 12765 12.5 179951 2262705 242
2017-07-24 12.09 12.04 0.01 12.1 12.1 11.99 6765 12.35 8465 12.01 20093 241997 30
2017-07-17 12.21 12.47 0.16 12.37 12.65 12.2 8777 13 20235 12.22 71183 887952 102
2017-07-16 12.43 12.21 -0.28 12.15 12.57 12.06 5459 12.54 13325 12.01 47780 583539 73
2017-07-12 12.94 12.57 -0.59 12.35 12.99 12.35 16787 13.08 2295 12.31 47862 601613 69
2017-07-11 12.96 12.94 -0.36 12.6 13.09 12.6 18261 13.1 2910 12.5 39117 506145 60
2017-07-10 13.06 12.96 -0.22 12.84 13.37 12.7 14631 13.39 500 12.31 66958 868106 93
2017-07-09 13.32 13.06 -0.33 12.99 13.5 12.26 10821 13.62 8210 12.31 86162 1124846 100
2017-07-02 12 11.84 -0.19 11.81 12 11.8 36958 12.15 3100 11.5 9706 114888 21
2017-06-28 12.06 12 -0.06 12 12.05 11.9 28448 12.3 3362 11.92 28490 341823 50
2017-06-22 12.27 12.06 0.02 12.29 12.38 11.83 33100 12.38 3660 11.87 27439 330820 32
2017-06-21 12 12.27 0.1 12.1 12.67 12 33114 12.38 5699 12.05 62842 771179 78
2017-06-20 12.05 12 -0.15 11.9 12.24 11.83 27617 12.36 8839 11.86 36480 437777 44
2017-06-19 12.08 12.05 -0.08 12 12.4 11.84 26667 12.49 4139 11.85 26226 315902 36
2017-06-18 12.17 12.08 -0.12 12.05 12.11 12.02 33245 12.49 9200 11.83 25459 307445 33
2017-06-15 12.34 12.17 -0.13 12.21 12.42 12 32235 12.44 4200 11.83 27746 337703 29
2017-06-14 12.52 12.34 -0.05 12.47 12.51 12.21 35323 12.47 7235 12.12 31621 390212 34
2017-06-13 12.51 12.52 -0.08 12.43 12.65 12.43 30466 12.62 20115 12.41 12870 161181 24
2017-06-12 12.44 12.51 0.12 12.56 12.65 12.39 35663 12.57 12065 12.39 11554 144494 22
2017-06-11 12.59 12.44 -0.18 12.41 12.65 12.35 31386 12.65 11810 12.38 34637 430912 45
2017-06-08 12.77 12.59 -0.31 12.46 12.8 12.42 17503 12.75 8171 12.4 25332 318855 43
2017-06-07 12.27 12.77 0.29 12.56 12.95 12.4 25837 12.95 6880 12.22 41220 526570 55
2017-06-06 12.18 12.27 0.41 12.59 12.59 12.09 22610 12.65 4747 11.8 21716 266432 36
2017-06-04 12.99 12.12 -0.78 12.21 12.74 11.82 78130 12.88 8678 12.07 58320 706550 56
2017-06-01 13.05 12.99 -0.42 12.63 13.26 12.63 18932 13.21 3395 12.4 25973 337299 35
2017-05-31 12.76 13.05 0.09 12.85 13.42 12.28 20147 13.27 5579 12.85 101865 1328953 97
2017-05-30 12.97 12.76 -0.27 12.7 13.05 12.7 31397 13.03 5384 12.64 10384 132461 11
2017-05-28 13.3 12.81 -0.06 13.24 13.31 12.4 21616 13.3 4170 12.51 24209 310152 49
2017-05-25 12.82 13.3 0.18 13 13.8 12.9 18647 13.31 100 11.82 76875 1022786 120
2017-05-24 11.93 12.82 1.19 13.12 13.12 11.6 0 0 3278 13.12 89039 1141812 126
2017-05-22 13.13 12.02 -1.31 11.82 12.82 11.82 11704 12.16 0 0 65337 785628 111
2017-05-21 13.26 13.13 -0.24 13.02 13.47 13 8322 13.32 5537 12.82 42691 560423 67
2017-05-18 13.49 13.26 -0.15 13.34 13.62 13.1 15976 13.57 5279 13.02 26427 350550 56
2017-05-17 13.45 13.49 0.21 13.66 13.84 13.06 5161 13.78 7575 13.21 54238 731684 69
2017-05-16 13.88 13.45 -0.63 13.25 13.56 13.23 14425 13.97 5255 13.25 54599 734195 89
2017-05-15 13.75 13.88 -0.17 13.58 14.24 13.54 17011 13.97 6425 13.34 50843 705704 85
2017-05-14 14.18 13.75 -0.61 13.57 14.1 13.1 5628 14.8 8768 13.56 107417 1476712 171
2017-05-11 14.51 14.18 -0.47 14.04 14.56 14 4293 14.89 1400 14 63492 900103 101
2017-05-10 14.6 14.51 -0.34 14.26 14.96 14.21 5792 14.9 3909 14.21 74821 1085643 108
2017-05-04 14.48 14.87 0.26 14.74 15.1 14.7 17099 14.75 17200 14.52 84177 1251625 109
2017-05-03 14.71 14.48 -0.11 14.6 14.77 14.21 28617 14.83 5700 14.3 57539 832888 82
2017-05-02 14.8 14.71 -0.47 14.33 15.2 14.28 25951 14.98 4200 14.17 85948 1264674 119
2017-04-30 15.32 14.8 -0.53 14.79 15.15 14.5 9739 15.6 2907 14.5 63774 944085 93
2017-04-27 15.73 15.32 -0.65 15.08 15.73 15 12652 15.49 2422 15 114115 1748590 139
2017-04-26 15.25 15.74 0.2 15.45 16.15 15.41 29701 15.89 5715 15.06 144445 2273237 221
2017-04-24 14.25 15.25 1.03 15.28 15.66 14.27 745 15.6 1206 14 318488 4856483 420
2017-04-23 14.62 14.25 -0.36 14.26 14.86 13.87 19453 14.55 600 13.71 162187 2310727 203
2017-04-20 14.63 14.62 -0.4 14.23 15 14.19 6875 14.95 3000 14.22 134170 1961700 145
2017-04-19 13.69 14.63 1.06 14.75 15.05 13.34 50 15.05 8088 13.7 303029 4432201 338
2017-04-18 13.37 13.69 -0.11 13.26 14.25 13.26 10500 13.9 8486 13.12 86912 1189581 123
2017-04-13 13.72 13.37 0.07 13.79 13.79 13.02 2980 13.98 5439 13.5 100751 1346791 124
2017-04-12 14.24 13.72 -1.08 13.16 14.25 13.1 12818 13.5 1000 12.86 142103 1949110 175
2017-04-11 14.78 14.24 -0.7 14.08 14.7 14 21310 14.2 5294 14.03 67921 967222 101
2017-04-10 15.13 14.78 -0.81 14.32 15.4 14.04 15939 15.5 3877 14.3 57862 855383 103
2017-04-09 15.06 15.13 -0.06 15 15.92 14.03 13292 15.41 9806 14.66 181830 2750453 210
2017-04-06 14.67 15.06 -0.07 14.6 15.47 14.56 3973 15.38 6123 14.51 132168 1990102 188
2017-04-05 13.64 14.67 1.36 15 15 13.31 0 0 26661 14.9 361752 5305218 333
2017-04-04 13.65 13.64 -0.15 13.5 14.5 12.73 31600 13.98 18311 13.27 233499 3184591 269
2017-04-03 13.99 13.65 -0.74 13.25 14.39 13.2 10785 13.99 12235 13.23 116481 1590194 166
2017-04-02 14.54 14.31 -0.55 13.99 15.7 13.3 23900 14 2000 13.12 247379 3540652 243
2017-03-30 13.22 14.54 1.32 14.54 14.54 14.47 0 0 6206 14.54 180677 2626464 128
2017-03-29 12.02 13.22 1.2 13.22 13.22 13.22 0 0 9894 13.22 62054 820354 43
2017-03-28 11.02 12.02 1.1 12.12 12.12 11.65 0 0 70469 12.12 264096 3175627 136
2017-03-27 10.02 11.02 1 11.02 11.02 11.02 0 0 57399 11.02 232626 2563539 116
2017-03-26 9.11 10.02 0.91 10.02 10.02 10.02 0 0 286562 10.02 30501 305620 12
2017-03-23 8.29 9.11 0.82 9.11 9.11 9.11 0 0 190812 9.11 22769 207427 19
2017-03-22 7.54 8.29 0.75 8.29 8.29 8.29 0 0 223815 8.29 13850 114818 15
2017-03-21 7.13 7.54 0.71 7.84 7.84 7.1 0 0 122941 7.84 93525 705032 78
2017-03-20 7.13 7.13 -0.13 7 7.31 7 53468 7.25 10550 6.87 16000 114035 18
2017-03-19 6.98 7.13 0.17 7.15 7.15 7.01 30150 7.34 10050 6.8 4059 28951 10
2017-03-16 6.98 6.98 -6.98 0 0 0 22814 7.15 10050 6.8 0 0 0
2017-03-12 7.26 7.16 -0.06 7.2 7.2 7.1 26030 7.35 11560 7.1 9490 67979 9
2017-03-02 6.76 6.86 0.12 6.88 6.88 6.8 5155 6.88 15372 6.5 7027 48213 9
2017-03-01 6.71 6.76 0.12 6.83 6.85 6.62 9257 6.83 17099 6.33 13588 91800 14
2017-02-20 6.5 6.45 0.16 6.66 6.77 6.4 6780 6.8 9100 6.43 6775 43707 13
2017-02-19 6.44 6.5 0.06 6.5 6.5 6.5 1830 6.89 4400 6.43 3060 19890 8
2017-02-16 6.44 6.44 -0.02 6.42 6.5 6.42 1830 6.91 4375 6.46 500 3240 2
2017-02-15 6.48 6.44 -0.12 6.36 6.5 6.36 2315 6.95 6175 6.32 4780 30795 9
2017-02-14 6.53 6.48 -0.03 6.5 6.62 6.41 6065 6.6 1175 6.4 10216 66223 22
2017-02-13 6.69 6.53 -0.17 6.52 6.55 6.5 7830 6.65 6050 6.46 4896 31989 9
2017-02-12 6.88 6.69 -0.32 6.56 7.04 6.56 5230 7.07 8500 6.54 20380 136326 23
2017-02-09 6.68 6.88 0.12 6.8 6.95 6.5 5080 7.07 8500 6.72 7824 53838 18
2017-02-08 6.85 6.68 -0.34 6.51 6.9 6.51 4250 6.98 6300 6.47 5900 39420 9
2017-02-07 6.72 6.85 0.09 6.81 6.9 6.8 2250 6.94 1300 6.59 8210 56270 11
2017-02-06 6.54 6.72 0.28 6.82 6.82 6.44 2250 6.94 2550 6.5 4761 31989 10
2017-02-05 6.58 6.54 -0.08 6.5 7 6.49 1750 7.03 5050 6.4 23600 154455 29
2017-02-02 6.61 6.58 -0.02 6.59 6.63 6.55 3150 7.03 5050 6.4 11767 77482 19
2017-02-01 6.62 6.61 -0.03 6.59 6.64 6.53 2650 7.2 6308 6.54 7712 51001 16
2017-01-31 6.76 6.62 -0.13 6.63 6.65 6.61 3850 7 7300 6.59 3350 22189 11
2017-01-30 6.81 6.76 -0.12 6.69 6.81 6.69 4850 7 8800 6.61 8420 56897 14
2017-01-29 6.81 6.81 -0.04 6.77 6.77 6.77 7150 7.18 12050 6.59 250 1693 2
2017-01-26 6.82 6.81 -0.07 6.75 6.91 6.75 4150 7.26 12050 6.59 3700 25184 7
2017-01-24 6.9 6.82 -0.1 6.8 6.85 6.73 5650 7.26 13050 6.59 4549 31011 7
2017-01-23 6.87 6.9 -0.07 6.8 7 6.8 5650 7.26 7552 6.8 10724 74009 15
2017-01-22 6.87 6.87 -0.02 6.85 6.88 6.85 4531 7.3 6300 6.74 2011 13816 3
2017-01-19 7.07 6.87 -0.34 6.73 7 6.7 4981 7.3 5300 6.76 8240 56649 11
2017-01-17 7.13 7.04 -0.09 7.04 7.26 7 10734 7.3 16066 7.01 10530 74139 21
2017-01-16 6.98 7.13 0.03 7.01 7.3 6.96 9700 7.3 15766 6.95 6118 43615 12
2017-01-15 7.02 6.98 -0.06 6.96 7.03 6.93 6800 7.4 16286 6.93 11060 77202 20
2017-01-12 6.97 7.02 0.1 7.07 7.14 6.96 7300 7.39 14220 6.92 3419 24016 11
2017-01-11 7.07 6.97 -0.11 6.96 7.05 6.93 12350 7.15 14265 6.95 2350 16384 8
2017-01-10 7.05 7.07 0.01 7.06 7.1 7.05 13400 7.25 13095 7.05 11050 78129 11
2017-01-09 7.19 7.05 -0.15 7.04 7.1 7.04 14900 7.3 13845 7.05 1500 10579 6
2017-01-08 7.1 7.19 0.19 7.29 7.32 7.03 15040 7.34 13900 7.01 11289 81170 17
2017-01-05 6.88 7.1 0.14 7.02 7.2 7.02 12341 7.2 11800 6.69 8900 63178 6
2016-12-26 6.96 6.93 -0.03 6.93 6.93 6.92 25200 7.24 14540 6.86 2200 15241 5
2016-12-25 6.96 6.96 -0.13 6.83 7.28 6.83 25879 7.14 14040 6.73 1000 6898 2
2016-12-22 6.96 6.96 -0.15 6.81 6.85 6.81 15029 7.19 13600 6.79 1000 6816 3
2016-12-21 6.83 6.96 0.17 7 7 6.75 14479 7.29 14720 6.79 11885 82759 14
2016-12-20 6.88 6.83 -0.12 6.76 7 6.73 13800 7.27 10800 6.73 10320 70521 14
2016-12-19 6.8 6.88 0.21 7.01 7.01 6.72 3900 7.3 1550 6.7 5650 38851 10
2016-12-18 7.03 6.8 -0.28 6.75 7.01 6.74 12460 7 1550 6.7 6500 44199 12
2016-12-15 7.02 7.03 0.02 7.04 7.04 7.02 8750 7.04 3800 6.74 2100 14764 3
2016-12-14 7.02 7.02 -0.21 6.81 6.95 6.81 9350 7.15 3800 6.71 735 5085 2
2016-12-13 6.99 7.02 -0.08 6.91 7.24 6.91 8850 7.15 7800 6.71 2067 14516 5
2016-12-12 7.12 6.99 -0.14 6.98 7 6.98 11850 7.3 7550 6.71 1572 10988 4
2016-12-08 7.01 7.12 0.19 7.2 7.2 6.97 8672 7.2 7630 6.8 4681 33334 9
2016-12-07 7.06 7.01 -0.09 6.97 7.1 6.97 14058 7.3 10330 6.92 23705 166101 31
2016-12-06 7.04 7.06 -0.07 6.97 7.2 6.97 7850 7.3 10966 6.97 7180 50712 11
2016-12-05 7.22 7.04 -0.24 6.98 7.18 6.98 12850 7.2 7100 6.86 11200 78857 19
2016-12-04 7.24 7.22 -0.07 7.17 7.44 7.17 8729 7.45 10550 7.15 2900 20939 6
2016-12-01 7.05 7.24 0.15 7.2 7.5 7 7600 7.45 12995 7.01 18057 130666 24
2016-11-30 6.97 7.05 0 6.97 7.15 6.96 6913 7.23 6950 6.97 9996 70451 21
2016-11-29 7.17 6.97 -0.03