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 %

Alexandria Spinning & Weaving (SPINALEX)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.681 1.681 -0.026 1.655 1.719 1.651 807373 1.68 641801 1.655 133450 222188 23
2022-01-09 1.691 1.681 -0.01 1.681 1.74 1.679 852707 1.699 761239 1.681 559779 949135 74
2022-01-05 1.65 1.691 0.05 1.7 1.7 1.645 497335 1.698 1227265 1.693 1300520 2186127 141
2022-01-04 1.645 1.65 0.005 1.65 1.669 1.64 939737 1.66 691840 1.65 480550 793479 58
2022-01-03 1.576 1.645 0.069 1.645 1.68 1.6 816399 1.645 889645 1.64 1634911 2674125 153
2022-01-02 1.576 1.576 0 1.576 1.63 1.576 710028 1.61 536493 1.586 195770 311043 20
2021-12-30 1.576 1.576 0.004 1.58 1.58 1.573 576621 1.586 506989 1.58 125981 198677 24
2021-12-29 1.576 1.576 -0.006 1.57 1.59 1.57 535918 1.59 319394 1.57 187823 297179 32
2021-12-28 1.574 1.576 0.001 1.575 1.59 1.575 694057 1.588 509515 1.575 195100 307843 19
2021-12-27 1.593 1.574 -0.019 1.574 1.615 1.571 746242 1.574 510920 1.572 371055 589047 51
2021-12-26 1.603 1.593 -0.013 1.59 1.63 1.59 717598 1.609 790946 1.593 461514 744984 52
2021-12-23 1.603 1.603 -0.003 1.6 1.63 1.594 742358 1.598 310136 1.596 112886 181412 28
2021-12-22 1.603 1.603 -0.009 1.594 1.635 1.594 802098 1.602 409223 1.594 147577 236633 41
2021-12-21 1.593 1.603 0.01 1.603 1.62 1.555 626049 1.619 626793 1.603 242540 388352 34
2021-12-20 1.593 1.593 -0.023 1.57 1.59 1.54 611317 1.588 323070 1.57 58460 90703 12
2021-12-19 1.593 1.593 0 1.593 1.63 1.58 580407 1.6 466650 1.593 193275 308711 37
2021-12-16 1.544 1.593 0.049 1.593 1.595 1.54 558232 1.593 530749 1.567 246764 392102 28
2021-12-15 1.544 1.544 -0.002 1.542 1.56 1.511 386775 1.56 736127 1.55 99223 152146 20
2021-12-14 1.592 1.544 -0.023 1.569 1.584 1.54 493700 1.569 534003 1.569 533886 833953 47
2021-12-13 1.592 1.592 -0.007 1.585 1.637 1.585 570933 1.615 260416 1.585 127296 202982 21
2021-12-12 1.592 1.592 0.008 1.6 1.68 1.582 673723 1.62 749533 1.592 178156 285735 26
2021-12-09 1.61 1.592 -0.025 1.585 1.645 1.58 600971 1.59 661612 1.59 370260 589648 49
2021-12-08 1.623 1.61 -0.013 1.61 1.695 1.6 862206 1.62 517607 1.61 325579 524243 40
2021-12-07 1.67 1.623 -0.047 1.623 1.73 1.61 1080864 1.65 508831 1.623 590132 971427 63
2021-12-06 1.676 1.67 -0.006 1.67 1.757 1.631 1391831 1.7 498433 1.67 876556 1501842 149
2021-12-05 1.611 1.676 0.079 1.69 1.72 1.625 765562 1.697 774434 1.69 1039221 1756068 153
2021-12-02 1.662 1.611 -0.042 1.62 1.66 1.602 1059219 1.618 697130 1.62 508808 828961 70
2021-12-01 1.648 1.662 0.014 1.662 1.68 1.635 1053225 1.662 655466 1.66 410972 682776 66
2021-11-30 1.668 1.648 -0.02 1.648 1.699 1.63 1648436 1.66 792626 1.648 855337 1414683 106
2021-11-29 1.564 1.668 0.104 1.668 1.68 1.564 704880 1.685 1588624 1.67 2864917 4690254 307
2021-11-28 1.594 1.564 -0.039 1.555 1.57 1.5 911354 1.56 755211 1.555 871364 1342224 98
2021-11-25 1.565 1.594 0.052 1.617 1.645 1.57 1060760 1.6 779559 1.6 615435 995148 88
2021-11-24 1.503 1.565 0.147 1.65 1.66 1.48 655528 1.64 1765179 1.803 3361291 5255611 94
2021-11-23 1.503 1.503 -0.003 1.5 1.529 1.472 507865 1.525 541898 1.503 89600 134725 17
2021-11-22 1.503 1.503 0 1.503 1.51 1.42 447296 1.51 368562 1.503 100688 149732 16
2021-11-21 1.503 1.503 0.014 1.517 1.517 1.445 525379 1.444 433421 1.445 30377 44170 11
2021-11-18 1.548 1.503 -0.048 1.5 1.507 1.5 501781 1.54 499070 1.5 293752 441832 22
2021-11-17 1.517 1.548 0.032 1.549 1.55 1.412 443191 1.54 565783 1.502 336250 507038 41
2021-11-16 1.601 1.517 -0.101 1.5 1.58 1.47 715468 1.517 496273 1.502 751642 1130555 68
2021-11-15 1.601 1.601 -0.046 1.555 1.58 1.55 577766 1.57 460865 1.555 127704 198545 19
2021-11-14 1.599 1.601 0.003 1.602 1.644 1.58 653622 1.62 247136 1.602 219176 350529 34
2021-11-11 1.564 1.599 0.041 1.605 1.605 1.539 586737 1.6 678593 1.65 501194 800246 61
2021-11-10 1.564 1.564 -0.054 1.51 1.588 1.5 617178 1.559 313355 1.511 169571 257044 34
2021-11-09 1.6 1.564 -0.036 1.564 1.62 1.55 763325 1.596 451699 1.564 375624 597158 48
2021-11-08 1.554 1.6 0.046 1.6 1.6 1.536 415597 1.6 474552 1.58 486057 775086 53
2021-11-07 1.554 1.554 0 1.554 1.581 1.535 518172 1.575 510055 1.554 160112 247967 29
2021-11-04 1.569 1.554 0.017 1.586 1.588 1.52 617545 1.585 504061 1.555 236736 366701 45
2021-11-03 1.643 1.569 -0.074 1.569 1.688 1.561 1367755 1.6 260658 1.569 2085815 3442306 272
2021-11-02 1.597 1.643 0.046 1.643 1.65 1.55 580690 1.643 673601 1.632 1231212 1984780 149
2021-11-01 1.568 1.597 0.032 1.6 1.64 1.53 556515 1.597 517250 1.587 471838 746800 65
2021-10-31 1.519 1.568 0.042 1.561 1.62 1.548 625903 1.588 582286 1.561 280662 441726 46
2021-10-28 1.519 1.519 0.081 1.6 1.6 1.507 560461 1.6 574846 1.6 189639 297293 25
2021-10-27 1.524 1.519 -0.005 1.519 1.538 1.41 592028 1.588 827673 1.51 823406 1221763 72
2021-10-26 1.695 1.524 -0.285 1.41 1.699 1.41 755871 1.599 117620 1.524 335489 533949 54
2021-10-25 1.695 1.695 -0.075 1.62 1.744 1.62 1026747 1.66 328166 1.62 75650 128879 14
2021-10-24 1.678 1.695 0.017 1.695 1.75 1.651 826933 1.747 258707 1.666 333006 565807 36
2021-10-20 1.711 1.678 -0.011 1.7 1.8 1.6 186850 1.839 56630 1.63 646106 1084291 72
2021-10-19 1.799 1.711 -0.088 1.711 1.84 1.71 867355 1.746 346624 1.711 581180 1022413 69
2021-10-18 1.786 1.799 0.013 1.799 1.85 1.783 770391 1.799 446738 1.796 241847 436046 42
2021-10-17 1.783 1.786 0.002 1.785 1.849 1.785 702660 1.798 533127 1.789 246910 446507 23
2021-10-14 1.873 1.783 -0.093 1.78 1.82 1.78 775582 1.798 646922 1.783 326355 586049 48
2021-10-13 1.873 1.873 -0.056 1.817 1.826 1.814 591810 1.83 469121 1.82 89051 162076 19
2021-10-12 1.873 1.873 -0.043 1.83 1.868 1.826 175356 1.9 73987 1.813 79378 145550 17
2021-10-11 1.873 1.873 -0.008 1.865 1.919 1.802 476824 1.859 364392 1.826 114204 210510 23
2021-10-10 1.859 1.873 0.011 1.87 1.91 1.87 823148 1.873 198987 1.87 283200 533734 31
2021-10-06 1.841 1.859 0.018 1.859 1.87 1.85 589835 1.87 491392 1.859 306513 567822 25
2021-10-05 1.809 1.841 0.032 1.841 1.92 1.815 608702 1.859 661516 1.841 411260 759247 58
2021-10-04 1.861 1.809 -0.055 1.806 1.861 1.8 278367 1.84 601368 1.85 293166 537094 35
2021-10-03 1.861 1.861 -0.031 1.83 1.9 1.82 566666 1.847 424343 1.83 94127 173114 22
2021-09-30 1.822 1.861 0.048 1.87 1.87 1.8 341383 1.861 522022 1.822 297730 546938 36
2021-09-29 1.803 1.822 0.019 1.822 1.86 1.8 348412 1.837 649833 1.822 345042 627057 48
2021-09-28 1.837 1.803 -0.034 1.803 1.85 1.8 344389 1.829 848579 1.812 449581 818494 56
2021-09-27 1.874 1.837 -0.024 1.85 1.9 1.821 453758 1.85 635744 1.837 497925 926554 75
2021-09-26 1.92 1.874 -0.046 1.874 1.98 1.87 602556 1.89 526616 1.874 674190 1296804 75
2021-09-23 1.88 1.92 0.04 1.92 1.93 1.88 445754 1.92 349900 1.91 359266 683656 65
2021-09-22 1.77 1.88 0.11 1.88 1.89 1.8 597061 1.88 916892 1.88 590170 1092419 95
2021-09-21 1.85 1.77 -0.05 1.8 1.85 1.73 538134 1.83 633358 1.77 628413 1113504 99
2021-09-20 1.92 1.85 -0.07 1.85 1.95 1.83 645573 1.88 351081 1.85 786005 1465849 98
2021-09-19 2.05 1.92 -0.13 1.92 2.08 1.9 1325167 1.9 361852 1.91 1054109 2074853 153
2021-09-16 2.06 2.05 -0.01 2.05 2.11 2.03 1528624 2.08 564291 2.05 349791 718233 63
2021-09-15 2.13 2.06 -0.07 2.06 2.17 2.04 1714455 2.09 622758 2.06 1828769 3827412 166
2021-09-14 2.1 2.13 0.05 2.15 2.24 2.1 1665802 2.15 1464663 2.15 3409407 7380837 339
2021-09-13 2.09 2.1 0.01 2.1 2.16 2.08 1152863 2.13 858845 2.13 1442317 3064045 169
2021-09-12 2.04 2.09 0.05 2.09 2.12 2.05 960515 2.1 1393390 2.09 765407 1603978 104
2021-09-09 2.08 2.04 -0.05 2.03 2.13 2.02 1182058 2.06 709869 2.04 702915 1447310 110
2021-09-08 2.12 2.08 -0.04 2.08 2.2 2.07 1452711 2.1 405660 2.08 1318654 2799659 155
2021-09-07 2.02 2.12 0.12 2.14 2.15 2 1115907 2.14 1001149 2.2 2210676 4602564 298
2021-09-06 2.24 2.02 -0.22 2.02 2.22 2 1622850 2.05 641170 2.02 3826900 8023286 381
2021-09-05 2.34 2.24 -0.1 2.24 2.43 2.22 2150786 2.24 1380745 2.23 3242537 7546827 429
2021-09-02 2.3 2.34 0.02 2.32 2.41 2.24 2543337 2.35 893344 2.32 4906487 11484655 517
2021-09-01 2.26 2.3 0 2.26 2.36 2.24 2271751 2.27 2040584 2.26 5408458 12445848 519
2021-08-31 2.14 2.26 0.16 2.3 2.33 2.09 1369239 2.3 4693544 2.29 9747608 22020520 923
2021-08-30 2.1 2.14 0.02 2.12 2.25 2.08 1929706 2.12 621343 2.1 4481787 9594874 346
2021-08-29 2.08 2.1 0.04 2.12 2.16 2 1451082 2.12 1282735 2.1 4419364 9274097 419
2021-08-26 2.17 2.083 -0.115 2.055 2.14 2.01 1950211 2.055 764686 2.05 3854897 8029571 461
2021-08-25 2.082 2.17 0.009 2.091 2.239 2.084 2002812 2.1 864423 2.091 7810824 16953973 658
2021-08-24 1.933 2.082 0.193 2.126 2.126 1.97 1558 1.98 4732683 2.126 13539116 28194433 924
2021-08-23 1.885 1.933 0.084 1.969 1.969 1.882 2680267 1.969 1819753 1.966 5877184 11362442 614
2021-08-22 1.859 1.885 0.001 1.86 1.92 1.852 2740616 1.869 610465 1.861 2100626 3958694 221
2021-08-19 1.791 1.859 0.044 1.835 1.912 1.765 2856974 1.85 3144209 1.835 6913099 12852074 613
2021-08-18 1.777 1.791 0.003 1.78 1.82 1.756 1903997 1.781 1198180 1.78 1944581 3482618 178
2021-08-17 1.739 1.777 0.032 1.771 1.8 1.73 1365782 1.78 804790 1.772 2153750 3826725 184
2021-08-16 1.785 1.739 -0.06 1.725 1.77 1.721 1138917 1.74 501367 1.726 2321755 4036816 182
2021-08-15 1.822 1.785 -0.06 1.762 1.839 1.76 1558954 1.78 283444 1.762 1391641 2484241 207
2021-08-11 1.796 1.822 0.003 1.799 1.858 1.792 1819632 1.809 531484 1.795 3400124 6194568 295
2021-08-10 1.813 1.796 -0.022 1.791 1.84 1.77 1393974 1.8 1245805 1.791 1714484 3079656 197
2021-08-09 1.836 1.813 -0.06 1.776 1.859 1.773 2494928 1.78 478235 1.776 2493883 4521515 209
2021-08-08 1.761 1.837 0.041 1.802 1.889 1.79 2182137 1.819 1183127 1.803 6828670 12544537 543
2021-08-05 1.671 1.761 0.068 1.739 1.8 1.72 1570069 1.75 1834038 1.742 7396236 13028058 522
2021-08-04 1.625 1.671 0.075 1.7 1.7 1.612 1360598 1.7 2177568 1.693 2188910 3658024 185
2021-08-03 1.688 1.625 -0.083 1.605 1.679 1.6 1393298 1.61 359705 1.605 1490425 2422391 160
2021-08-02 1.715 1.688 -0.058 1.657 1.72 1.653 1350785 1.67 609582 1.657 1283682 2167119 140
2021-08-01 1.732 1.715 -0.032 1.7 1.736 1.7 1644729 1.71 396761 1.703 1423724 2442189 162
2021-07-29 1.741 1.732 -0.02 1.721 1.764 1.71 1640906 1.73 658341 1.721 1682900 2915270 133
2021-07-28 1.742 1.741 -0.012 1.73 1.757 1.7 1555943 1.74 930271 1.73 1238192 2155223 118
2021-07-27 1.709 1.742 0.014 1.723 1.765 1.702 1543418 1.74 1640222 1.723 2944062 5127882 231
2021-07-26 1.681 1.709 0.029 1.71 1.729 1.68 1125810 1.719 1635127 1.709 1227529 2097924 140
2021-07-25 1.607 1.681 0.102 1.709 1.71 1.625 767136 1.709 1200447 1.683 2425363 4075891 248
2021-07-18 1.613 1.607 -0.003 1.61 1.629 1.6 955661 1.616 581457 1.61 589623 947483 60
2021-07-15 1.611 1.613 -0.006 1.605 1.638 1.604 960181 1.619 566398 1.605 673912 1087336 64
2021-07-14 1.606 1.611 0.027 1.633 1.638 1.6 892258 1.633 701494 1.622 1251901 2017310 109
2021-07-13 1.563 1.605 0.057 1.62 1.62 1.581 800339 1.622 926084 1.62 1146655 1840834 114
2021-07-12 1.555 1.563 0.025 1.58 1.585 1.551 576112 1.58 388253 1.566 687502 1074526 82
2021-07-11 1.586 1.555 -0.018 1.568 1.598 1.55 931098 1.568 336056 1.551 379947 590970 64
2021-07-08 1.597 1.586 -0.044 1.553 1.6 1.553 952833 1.58 345957 1.566 799739 1268477 75
2021-07-07 1.585 1.597 0.005 1.59 1.62 1.565 867519 1.6 1130016 1.59 917722 1465936 98
2021-07-06 1.649 1.585 -0.069 1.58 1.611 1.557 998268 1.6 931874 1.58 786695 1247145 115
2021-07-05 1.679 1.649 -0.049 1.63 1.684 1.62 1597945 1.635 918749 1.63 1342215 2212649 137
2021-07-04 1.655 1.679 0.015 1.67 1.7 1.643 1535447 1.685 2853521 1.671 1911966 3209294 186
2021-06-30 1.61 1.655 0.029 1.639 1.675 1.638 1204502 1.656 868536 1.65 836156 1384155 123
2021-06-29 1.658 1.61 -0.032 1.626 1.669 1.55 1038923 1.626 1198831 1.619 1139548 1834459 144
2021-06-28 1.662 1.658 -0.012 1.65 1.7 1.61 1565335 1.65 762173 1.633 884904 1466749 125
2021-06-27 1.696 1.662 -0.029 1.667 1.687 1.643 977016 1.676 836752 1.667 1817772 3021772 193
2021-06-24 1.723 1.696 -0.025 1.698 1.719 1.682 2380285 1.698 663595 1.687 1177456 1996649 151
2021-06-23 1.714 1.723 -0.004 1.71 1.76 1.671 652096 1.74 218328 1.692 3108686 5357134 278
2021-06-22 1.697 1.714 -0.015 1.682 1.74 1.675 1451323 1.695 1287751 1.69 1884802 3229949 205
2021-06-21 1.692 1.697 -0.008 1.684 1.726 1.66 1638404 1.698 719597 1.685 1438648 2441781 158
2021-06-20 1.719 1.692 -0.027 1.692 1.748 1.679 1625346 1.705 986748 1.693 1195990 2024019 116
2021-06-17 1.681 1.719 0.039 1.72 1.75 1.695 1930030 1.725 753126 1.701 635322 1092394 119
2021-06-16 1.745 1.681 -0.061 1.684 1.73 1.651 1612010 1.695 757101 1.684 1376389 2313212 162
2021-06-15 1.766 1.745 -0.076 1.69 1.81 1.65 2198233 1.71 451827 1.693 1716522 2995015 256
2021-06-14 1.788 1.766 -0.035 1.753 1.797 1.711 1496739 1.767 1401670 1.761 1369035 2417614 171
2021-06-13 1.8 1.788 -0.062 1.738 1.84 1.72 2440986 1.738 639584 1.735 2527400 4519813 291
2021-06-10 1.77 1.8 0.008 1.778 1.847 1.74 2041425 1.8 2493994 1.778 4252005 7653105 457
2021-06-09 1.79 1.77 -0.032 1.758 1.81 1.704 1681410 1.758 1337485 1.754 1544014 2732889 196
2021-06-08 1.766 1.79 -0.024 1.742 1.838 1.738 2207316 1.758 686341 1.742 3659470 6549799 349
2021-06-07 1.713 1.766 0.049 1.762 1.8 1.71 1112452 1.774 1040698 1.762 4246065 7499882 445
2021-06-06 1.676 1.713 0.024 1.7 1.75 1.692 1434846 1.7 967623 1.699 2186290 3746058 265
2021-06-03 1.719 1.676 -0.04 1.679 1.718 1.63 923930 1.673 730047 1.67 1573394 2637532 184
2021-06-02 1.74 1.721 -0.074 1.666 1.763 1.665 1529869 1.69 592232 1.667 1240267 2135049 167
2021-06-01 1.788 1.74 -0.041 1.747 1.777 1.701 409238 1.75 121715 1.71 1724737 3001406 162
2021-05-31 1.796 1.788 -0.064 1.732 1.84 1.732 1729514 1.74 606720 1.734 3231593 5777683 303
2021-05-30 1.787 1.796 0.003 1.79 1.848 1.75 1342141 1.799 1516184 1.79 2898651 5206425 325
2021-05-27 1.799 1.787 -0.037 1.762 1.825 1.762 1021341 1.77 485046 1.763 1677764 2999002 138
2021-05-26 1.81 1.799 -0.04 1.77 1.868 1.77 1448644 1.794 561468 1.782 2548662 4584079 243
2021-05-25 1.958 1.81 -0.124 1.834 1.86 1.77 1218131 1.837 803383 1.834 4516954 8176368 347
2021-05-24 2.012 1.958 -0.158 1.854 2.058 1.845 3549823 1.865 435796 1.86 4495114 8802562 437
2021-05-23 1.98 2.012 0.048 2.028 2.045 1.979 1622220 2.027 2377641 2.013 6061045 12192200 432
2021-05-20 2.032 1.98 -0.078 1.954 2.02 1.954 2002710 1.98 270826 1.954 1210981 2397474 151
2021-05-19 2.066 2.032 -0.104 1.962 2.09 1.96 2860680 1.989 518644 1.962 5855530 11896350 470
2021-05-18 2.008 2.066 0.022 2.03 2.1 2.02 2343764 2.048 976637 2.03 2958155 6112532 262
2021-05-17 1.915 2.008 0.115 2.03 2.06 1.91 90685 2.06 85691 2 5612845 11272122 548
2021-05-11 1.912 1.915 0.018 1.93 1.949 1.891 1546031 1.93 556771 1.927 2333547 4469760 245
2021-05-10 1.858 1.912 0.042 1.9 1.95 1.873 2055023 1.907 2096970 1.9 5195601 9933453 481
2021-05-09 1.81 1.858 0.07 1.88 1.919 1.82 1587083 1.89 2078930 1.88 5568115 10346977 479
2021-05-06 1.778 1.81 0.007 1.785 1.83 1.75 1671004 1.786 1041358 1.785 3076569 5568291 266
2021-05-05 1.748 1.778 0.015 1.763 1.8 1.731 1807485 1.77 2032601 1.764 2503370 4451880 196
2021-05-04 1.716 1.748 0.014 1.73 1.77 1.721 927002 1.745 1008066 1.74 1105240 1932328 139
2021-04-28 1.784 1.716 -0.064 1.72 1.758 1.68 1350635 1.725 1186043 1.72 2516100 4316689 243
2021-04-27 1.789 1.784 -0.028 1.761 1.81 1.755 1494931 1.775 568436 1.761 2172931 3875856 218
2021-04-26 1.817 1.789 -0.047 1.77 1.82 1.77 1645725 1.781 638892 1.771 2317371 4146859 205
2021-04-25 1.797 1.817 0.028 1.825 1.844 1.781 1762879 1.835 1425071 1.825 2745373 4989506 272
2021-04-22 1.753 1.797 0.042 1.795 1.837 1.76 2240795 1.81 1396160 1.8 3248786 5839341 296
2021-04-21 1.718 1.753 0.052 1.77 1.84 1.66 1574238 1.778 3729911 1.77 5124241 8981749 448
2021-04-20 1.673 1.718 0.05 1.723 1.73 1.701 1571383 1.723 1168636 1.722 2539472 4361603 258
2021-04-19 1.588 1.673 0.122 1.71 1.737 1.6 954283 1.71 2251010 1.71 3655144 6115967 346
2021-04-18 1.539 1.588 0.081 1.62 1.626 1.551 678927 1.62 1769079 1.616 2082146 3306823 228
2021-04-15 1.674 1.539 -0.13 1.544 1.661 1.507 1272724 1.544 861210 1.54 5197718 7997850 500
2021-04-14 1.843 1.674 -0.184 1.659 1.82 1.659 1494381 1.659 0 0 1929852 3230609 204
2021-04-13 1.92 1.843 -0.119 1.801 1.918 1.799 1172474 1.838 1100283 1.803 1644845 3031700 139
2021-04-12 1.903 1.92 0.017 1.92 1.949 1.9 80672 1.939 52000 1.86 1965936 3774972 233
2021-04-11 1.85 1.903 0.07 1.92 1.93 1.885 134731 1.928 33937 1.895 2447331 4657957 272
2021-04-08 1.82 1.85 0.05 1.87 1.89 1.8 53931 1.92 87815 1.76 3110137 5741901 280
2021-04-07 1.83 1.82 -0.04 1.79 1.87 1.76 122705 1.87 148737 1.77 3246734 5906803 308
2021-04-06 1.92 1.83 -0.09 1.83 1.91 1.76 37500 2 92038 1.74 5476808 10046329 455
2021-04-05 2.12 1.92 -0.21 1.91 2.02 1.91 194275 1.91 0 0 7307742 14057910 511
2021-04-04 2.13 2.12 -0.08 2.05 2.18 2.04 217000 2.12 38423 2.01 4867761 10312557 486
2021-04-01 2.04 2.13 0.09 2.13 2.17 2.1 133512 2.15 68731 2.03 2683556 5715183 331
2021-03-31 1.996 2.04 0.124 2.12 2.13 1.944 62150 2.17 187391 2.017 11812789 24095018 1063
2021-03-30 1.959 1.996 0.012 1.971 2.04 1.96 148408 2.05 57278 1.94 6442507 12861031 513
2021-03-29 1.919 1.959 0.061 1.98 1.99 1.92 72620 1.99 160940 1.931 4986763 9768586 415
2021-03-28 1.84 1.919 0.08 1.92 1.95 1.831 44150 1.96 176700 1.88 6596891 12661502 663
2021-03-25 1.93 1.84 -0.05 1.88 1.93 1.75 115546 2 64250 1.83 6232994 11499840 537
2021-03-24 2.02 1.93 -0.16 1.86 2.13 1.82 137846 1.95 500000 1.82 3614223 6960744 358
2021-03-23 2.19 2.02 -0.1 2.09 2.09 1.98 46000 2.09 0 0 6150655 12405607 516
2021-03-22 2.39 2.19 -0.23 2.16 2.25 2.16 216901 2.16 0 0 4301853 9403629 427
2021-03-21 2.53 2.39 -0.25 2.28 2.5 2.28 202246 2.28 0 0 6508374 15576645 588
2021-03-18 2.69 2.53 -0.13 2.56 2.63 2.47 323960 2.65 28250 2.47 5070159 12845259 714
2021-03-17 2.61 2.69 0.02 2.63 2.83 2.57 483560 2.74 2500 2.51 10641068 28577643 651
2021-03-16 2.77 2.61 -0.17 2.6 2.68 2.53 141763 2.69 0 0 8100268 21104228 808
2021-03-15 2.93 2.77 -0.29 2.64 2.95 2.64 250818 2.75 0 0 8110636 22506107 713
2021-03-14 2.87 2.93 0.06 2.93 3 2.85 122850 3 44155 2.82 10989979 32168065 861
2021-03-11 2.74 2.87 0.16 2.9 2.96 2.73 132628 2.95 182570 2.86 7931680 22724756 673
2021-03-10 2.67 2.74 0.11 2.78 2.82 2.66 266365 2.79 60400 2.61 4461145 12242620 490
2021-03-09 2.49 2.67 0.24 2.73 2.73 2.56 0 0 54633 2.6 9689042 25857814 674
2021-03-08 2.48 2.49 0.11 2.59 2.59 2.37 1207800 2.6 136400 2.51 6465664 16118473 554
2021-03-07 2.5 2.48 -0.1 2.4 2.53 2.4 1119797 2.5 13800 2.3 3334780 8270414 318
2021-03-04 2.27 2.38 0.17 2.44 2.46 2.25 24690 2.45 32793 2.25 7154280 17049945 571
2021-03-03 2.25 2.27 0.02 2.27 2.35 2.14 386631 2.35 20417 2.15 6404984 14531777 693
2021-03-02 2.25 2.25 0 2.25 2.33 2.2 343687 2.3 33000 2.15 7102782 16002568 540
2021-03-01 2.13 2.25 0.17 2.3 2.33 2.08 36957 2.32 277266 2.13 10924426 24526135 734
2021-02-28 2.23 2.13 -0.15 2.08 2.23 2.04 356170 2.09 45000 2.03 3075872 6554960 340
2021-02-25 2.25 2.23 -0.06 2.19 2.35 2.18 329340 2.34 60895 2.17 3613678 8072710 358
2021-02-24 2.23 2.25 0.04 2.27 2.31 2.15 258865 2.35 165829 2.24 6667098 15017981 613
2021-02-23 2.38 2.23 -0.13 2.25 2.36 2.15 110485 2.43 20000 2.17 14356673 32076740 1183
2021-02-22 2.44 2.38 -0.11 2.33 2.49 2.26 407766 2.46 144442 2.25 3804243 9039000 361
2021-02-21 2.46 2.44 -0.03 2.43 2.53 2.4 339090 2.53 250892 2.41 2746577 6700499 319
2021-02-18 2.36 2.46 0.07 2.43 2.55 2.35 83000 2.51 158423 2.38 7239398 17773197 577
2021-02-17 2.47 2.36 -0.12 2.35 2.52 2.29 663505 2.4 40985 2.25 1701625 4017391 175
2021-02-16 2.48 2.47 -0.05 2.43 2.57 2.42 420394 2.56 42842 2.38 1472604 3644054 185
2021-02-15 2.61 2.48 -0.12 2.49 2.54 2.41 319645 2.67 208800 2.4 2861395 7108953 313
2021-02-14 2.67 2.61 -0.17 2.5 2.75 2.45 746633 2.7 0 0 5214917 13604196 496
2021-02-11 2.63 2.67 0.01 2.64 2.77 2.56 186644 2.77 85105 2.62 8746712 23339060 792
2021-02-10 2.62 2.63 -0.09 2.53 2.71 2.53 262569 2.67 86147 2.53 6271087 16498888 518
2021-02-09 2.47 2.62 0.13 2.6 2.71 2.45 5645 2.68 206367 2.6 15409975 40382901 994
2021-02-08 2.46 2.47 0.01 2.47 2.58 2.3 397555 2.5 68391 2.37 7763706 19144326 631
2021-02-07 2.25 2.46 0.17 2.42 2.47 2.39 75000 2.47 137907 2.4 5898732 14501711 408
2021-02-04 2.166 2.247 0.214 2.38 2.382 2.051 0 0 399265 2.38 8727459 19612762 640
2021-02-03 2.269 2.166 -0.139 2.13 2.29 2.11 182428 2.25 215634 2.11 4096102 8872888 269
2021-02-02 2.214 2.269 0.066 2.28 2.36 2.18 128261 2.3 146109 2.234 6085006 13808206 530
2021-02-01 2.038 2.214 0.203 2.241 2.241 2.104 0 0 129065 2.24 7824916 17322395 465
2021-01-31 1.907 2.038 0.19 2.097 2.097 1.907 0 0 102917 2.05 9808620 19990283 731
2021-01-27 1.581 1.734 0.158 1.739 1.739 1.66 0 0 387385 1.739 1174282 2035756 70
2021-01-26 1.468 1.581 0.146 1.614 1.614 1.497 0 0 117058 1.571 4779768 7554930 306
2021-01-25 1.51 1.468 -0.048 1.462 1.502 1.46 315579 1.497 73510 1.45 304244 446503 30
2021-01-24 1.482 1.51 0.019 1.501 1.52 1.48 225329 1.54 74110 1.46 481111 726358 69
2021-01-21 1.493 1.482 -0.018 1.475 1.5 1.471 277319 1.5 75010 1.47 245023 363193 30
2021-01-20 1.459 1.493 0.041 1.5 1.504 1.461 289319 1.51 49964 1.47 663004 990167 58
2021-01-19 1.459 1.459 -0.007 1.452 1.452 1.45 246874 1.5 111664 1.435 21520 31231 10
2021-01-18 1.492 1.459 -0.042 1.45 1.509 1.45 375874 1.51 109210 1.438 218544 318943 34
2021-01-17 1.459 1.492 0.025 1.484 1.5 1.47 246524 1.51 80500 1.46 271540 405007 39
2021-01-14 1.459 1.459 0.011 1.47 1.489 1.454 198501 1.495 76500 1.45 55131 80919 19
2021-01-13 1.451 1.459 0.029 1.48 1.48 1.452 230501 1.489 94850 1.45 235414 343408 39
2021-01-12 1.451 1.451 0.014 1.465 1.48 1.46 263585 1.51 102183 1.45 65460 96292 9
2021-01-11 1.451 1.451 0.02 1.471 1.49 1.471 289185 1.495 65333 1.418 20400 30258 13
2021-01-10 1.451 1.451 0.038 1.489 1.489 1.46 232093 1.495 71333 1.413 41350 61266 20
2021-01-06 1.451 1.451 -0.001 1.45 1.47 1.436 166822 1.495 47333 1.413 120599 175024 9
2021-01-05 1.451 1.451 0.029 1.48 1.48 1.44 199131 1.51 60333 1.42 22791 33362 8
2021-01-04 1.455 1.451 -0.01 1.445 1.489 1.445 176118 1.5 54400 1.44 271370 393687 20
2021-01-03 1.455 1.455 0.005 1.46 1.48 1.443 104818 1.497 45232 1.443 33437 49065 8
2020-12-31 1.496 1.455 -0.05 1.446 1.495 1.446 105580 1.515 38600 1.443 309200 449790 38
2020-12-30 1.498 1.496 -0.022 1.476 1.52 1.47 221937 1.517 70750 1.45 332990 498138 39
2020-12-29 1.482 1.498 0.014 1.496 1.51 1.446 156623 1.51 48100 1.443 122173 183006 28
2020-12-28 1.434 1.482 0.055 1.489 1.499 1.44 55940 1.495 52885 1.443 130468 193304 31
2020-12-27 1.477 1.434 -0.011 1.466 1.466 1.412 86653 1.468 53175 1.415 167727 240531 33
2020-12-24 1.463 1.477 -0.012 1.451 1.499 1.441 44594 1.499 52250 1.44 255168 376893 29
2020-12-23 1.36 1.463 0.12 1.48 1.496 1.224 0 0 80850 1.43 1065188 1558072 95
2020-12-22 1.36 1.36 -0.006 1.354 1.359 1.323 28875 1.404 3000 1.32 69700 93836 12
2020-12-21 1.474 1.36 -0.147 1.327 1.45 1.327 122620 1.419 0 0 811920 1103876 78
2020-12-20 1.474 1.474 -0.014 1.46 1.499 1.451 146237 1.499 59350 1.443 34083 49713 6
2020-12-17 1.474 1.474 0.006 1.48 1.48 1.433 55382 1.51 59350 1.443 48192 70189 14
2020-12-16 1.507 1.474 -0.047 1.46 1.5 1.456 167553 1.55 41400 1.45 819669 1208604 44
2020-12-15 1.522 1.507 -0.017 1.505 1.52 1.5 284595 1.55 59368 1.506 186115 280404 32
2020-12-14 1.511 1.522 -0.001 1.51 1.557 1.48 243600 1.54 75153 1.5 458594 697914 34
2020-12-13 1.511 1.511 -0.001 1.51 1.51 1.46 202100 1.54 63800 1.46 25100 37569 10
2020-12-10 1.559 1.511 -0.049 1.51 1.569 1.5 290338 1.57 58400 1.46 417618 631144 45
2020-12-09 1.573 1.559 -0.023 1.55 1.585 1.512 404150 1.585 73240 1.462 403857 629685 62
2020-12-08 1.568 1.573 -0.027 1.541 1.6 1.541 530287 1.58 93000 1.51 1231436 1937022 78
2020-12-07 1.548 1.568 0.042 1.59 1.61 1.51 401187 1.59 117420 1.51 691301 1083744 85
2020-12-06 1.514 1.548 0.019 1.533 1.569 1.528 272393 1.57 101760 1.508 445731 690113 78
2020-12-03 1.521 1.514 -0.021 1.5 1.528 1.468 188752 1.53 84400 1.47 123899 187556 19
2020-12-02 1.453 1.521 0.042 1.495 1.54 1.451 160052 1.54 91340 1.465 511080 777460 68
2020-12-01 1.434 1.453 0.026 1.46 1.498 1.43 134632 1.496 120860 1.442 144362 209824 29
2020-11-30 1.445 1.434 0.015 1.46 1.46 1.426 110670 1.478 94162 1.433 80731 115751 22
2020-11-29 1.458 1.445 -0.017 1.441 1.452 1.432 158770 1.5 84649 1.43 132615 191685 24
2020-11-26 1.493 1.458 -0.043 1.45 1.47 1.432 202495 1.52 76200 1.43 412398 601474 52
2020-11-25 1.539 1.493 -0.049 1.49 1.52 1.47 369092 1.548 40000 1.491 477991 713662 68
2020-11-24 1.537 1.539 -0.025 1.512 1.57 1.512 362857 1.549 89523 1.5 232665 358181 42
2020-11-23 1.515 1.537 0.015 1.53 1.558 1.512 193710 1.57 73423 1.521 503988 774729 61
2020-11-22 1.53 1.515 -0.015 1.515 1.549 1.48 189285 1.528 70090 1.51 191892 290734 35
2020-11-19 1.569 1.53 -0.069 1.5 1.57 1.5 140722 1.569 68700 1.48 1078560 1650740 93
2020-11-18 1.522 1.569 0.038 1.56 1.62 1.52 228859 1.6 135672 1.544 1655817 2598711 208
2020-11-17 1.493 1.522 0.019 1.512 1.539 1.49 370082 1.53 93460 1.5 646179 983611 97
2020-11-16 1.504 1.493 -0.004 1.5 1.5 1.486 344891 1.52 66460 1.46 128750 192248 32
2020-11-15 1.523 1.504 -0.033 1.49 1.528 1.49 333253 1.54 53960 1.473 536948 807453 57
2020-11-12 1.48 1.523 0.001 1.481 1.55 1.481 214150 1.55 91556 1.46 1805665 2750269 150
2020-11-11 1.453 1.48 0.047 1.5 1.5 1.434 239250 1.508 119388 1.452 935653 1385172 100
2020-11-10 1.441 1.453 0.027 1.468 1.47 1.426 305785 1.489 100957 1.433 421866 612885 71
2020-11-09 1.392 1.441 0.048 1.44 1.46 1.383 212348 1.465 109756 1.425 184362 265695 22
2020-11-08 1.429 1.392 -0.043 1.386 1.448 1.38 256544 1.489 80056 1.375 163000 226870 20
2020-11-05 1.472 1.429 -0.072 1.4 1.473 1.4 294349 1.49 75096 1.374 331899 474162 51
2020-11-04 1.472 1.472 -0.002 1.47 1.498 1.401 263239 1.49 135096 1.43 522683 769245 46
2020-11-03 1.463 1.472 0.017 1.48 1.499 1.4 214047 1.499 75842 1.393 905468 1332813 59
2020-11-02 1.445 1.463 -0.045 1.4 1.51 1.4 125547 1.498 36802 1.371 405671 593399 75
2020-11-01 1.448 1.445 -0.027 1.421 1.47 1.365 129257 1.487 117552 1.403 492934 712484 52
2020-10-28 1.436 1.448 0.014 1.45 1.457 1.433 94193 1.482 1960 1.372 208400 301711 38
2020-10-27 1.375 1.436 0.093 1.468 1.47 1.352 62845 1.49 76500 1.392 552350 793422 78
2020-10-26 1.338 1.375 0.016 1.354 1.39 1.331 134942 1.399 65555 1.35 127424 175224 35
2020-10-25 1.342 1.338 0.028 1.37 1.37 1.25 114100 1.38 25460 1.322 644015 861451 65
2020-10-22 1.436 1.342 -0.096 1.34 1.403 1.301 103928 1.405 0 0 606322 813515 77
2020-10-21 1.473 1.436 -0.113 1.36 1.485 1.35 226259 1.469 4050 1.333 522172 750012 53
2020-10-20 1.479 1.473 -0.007 1.472 1.485 1.47 228309 1.488 208805 1.471 207548 305725 22
2020-10-19 1.48 1.479 -0.005 1.475 1.5 1.47 238124 1.49 216663 1.47 299000 442313 33
2020-10-18 1.496 1.48 -0.006 1.49 1.5 1.47 280395 1.515 272508 1.47 392891 581628 49
2020-10-15 1.51 1.496 -0.02 1.49 1.527 1.481 263535 1.535 135478 1.481 309751 463333 43
2020-10-14 1.503 1.51 0.007 1.51 1.539 1.5 273547 1.53 164178 1.5 229323 346296 35
2020-10-13 1.519 1.503 0.01 1.529 1.53 1.48 182327 1.533 130028 1.46 370905 557427 50
2020-10-12 1.522 1.519 0.011 1.533 1.549 1.494 187883 1.543 140939 1.496 419011 636363 55
2020-10-11 1.496 1.522 0.004 1.5 1.54 1.5 154377 1.54 173293 1.49 1042817 1587461 110
2020-10-07 1.482 1.496 0.018 1.5 1.535 1.488 125723 1.534 123842 1.48 863886 1292095 92
2020-10-06 1.474 1.482 0.026 1.5 1.5 1.461 146173 1.538 132842 1.46 939313 1391705 56
2020-10-05 1.498 1.474 -0.019 1.479 1.49 1.451 144723 1.497 106342 1.455 607412 895437 78
2020-10-04 1.508 1.498 -0.025 1.483 1.54 1.483 141515 1.55 236172 1.481 618291 926436 89
2020-10-01 1.504 1.508 0.002 1.506 1.577 1.49 130915 1.506 132355 1.481 512154 772221 78
2020-09-30 1.501 1.504 0.009 1.51 1.524 1.48 103013 1.525 139644 1.481 238456 358711 52
2020-09-29 1.482 1.501 0.003 1.485 1.54 1.48 93855 1.538 154877 1.46 413223 620323 63
2020-09-28 1.489 1.482 0.025 1.514 1.514 1.46 87993 1.535 201052 1.453 647066 958850 71
2020-09-27 1.502 1.489 -0.023 1.479 1.56 1.463 116990 1.56 90053 1.479 561063 835652 104
2020-09-24 1.544 1.502 -0.062 1.482 1.539 1.482 124308 1.55 85552 1.481 662196 994809 99
2020-09-23 1.579 1.544 -0.074 1.505 1.596 1.505 286013 1.596 108678 1.505 901524 1392141 103
2020-09-22 1.582 1.579 -0.019 1.563 1.61 1.52 328927 1.596 116852 1.52 674948 1065496 70
2020-09-21 1.623 1.582 -0.088 1.535 1.659 1.506 241337 1.595 51852 1.505 1053620 1667035 132
2020-09-20 1.623 1.623 0.016 1.639 1.65 1.6 230841 1.65 108418 1.63 885188 1436816 103
2020-09-17 1.623 1.623 -0.003 1.62 1.66 1.572 112457 1.65 100252 1.57 1090822 1770257 123
2020-09-16 1.559 1.623 0.088 1.647 1.67 1.555 186108 1.66 72552 1.587 1783957 2895333 169
2020-09-15 1.573 1.559 -0.011 1.562 1.61 1.505 195821 1.61 108089 1.552 1260139 1964348 171
2020-09-14 1.598 1.573 -0.053 1.545 1.62 1.54 210459 1.61 10250 1.5 964949 1518270 141
2020-09-13 1.539 1.598 0.076 1.615 1.619 1.55 121946 1.619 47700 1.5 1248899 1995969 151
2020-09-10 1.477 1.539 0.073 1.55 1.56 1.5 52762 1.559 64250 1.5 798752 1229627 106
2020-09-09 1.483 1.477 0.007 1.49 1.53 1.43 54164 1.53 40000 1.473 1002534 1480704 131
2020-09-08 1.583 1.483 -0.138 1.445 1.536 1.44 231565 1.56 8000 1.442 979092 1451644 146
2020-09-02 1.647 1.613 -0.017 1.63 1.64 1.58 122718 1.65 176742 1.57 2114772 3412147 232
2020-09-01 1.68 1.647 -0.08 1.6 1.699 1.591 87732 1.65 95842 1.58 3329263 5484036 321
2020-08-31 1.673 1.68 -0.018 1.655 1.75 1.632 107700 1.72 56000 1.642 6398631 10751044 601
2020-08-30 1.44 1.521 0.144 1.584 1.584 1.45 0 0 302326 1.584 4064841 6181500 366
2020-08-27 1.429 1.44 0.02 1.449 1.48 1.4 354297 1.488 191069 1.392 3249796 4679650 329
2020-08-26 1.42 1.409 -0.033 1.387 1.434 1.387 814396 1.414 110955 1.385 977409 1377307 104
2020-08-25 1.45 1.42 -0.05 1.4 1.455 1.38 416627 1.44 131955 1.392 1989869 2824870 152
2020-08-24 1.395 1.418 0.005 1.4 1.444 1.391 413757 1.44 162635 1.385 1693080 2400329 175
2020-08-23 1.386 1.395 0.004 1.39 1.419 1.385 230413 1.41 101242 1.382 1296837 1809604 139
2020-08-19 1.379 1.386 0.01 1.389 1.4 1.37 192213 1.409 68635 1.367 621347 861225 71
2020-08-18 1.391 1.379 -0.001 1.39 1.4 1.341 221819 1.409 178632 1.376 1162900 1603486 127
2020-08-17 1.407 1.391 -0.057 1.35 1.42 1.331 348365 1.39 41000 1.31 2002130 2784740 219
2020-08-16 1.38 1.407 0.04 1.42 1.444 1.353 489114 1.449 165600 1.401 2663008 3746732 236
2020-08-13 1.39 1.38 -0.01 1.38 1.409 1.357 702120 1.38 41000 1.333 1024243 1413437 155
2020-08-12 1.351 1.39 0.025 1.376 1.42 1.36 547548 1.4 222128 1.367 3191459 4436399 300
2020-08-11 1.309 1.351 0.061 1.37 1.375 1.32 331785 1.37 194118 1.333 2231637 3014974 233
2020-08-10 1.324 1.309 -0.014 1.31 1.339 1.29 238798 1.324 138050 1.292 795214 1040665 75
2020-08-09 1.32 1.324 0 1.32 1.34 1.311 195192 1.339 144350 1.306 748940 991304 66
2020-08-06 1.354 1.32 -0.024 1.33 1.351 1.31 259014 1.371 129076 1.306 1344347 1774165 84
2020-08-05 1.328 1.354 0.037 1.365 1.37 1.316 205065 1.371 168673 1.35 838230 1135175 103
2020-08-04 1.288 1.328 0.063 1.351 1.351 1.3 57704 1.369 137633 1.312 860404 1142381 122
2020-07-29 1.269 1.288 0.041 1.31 1.31 1.262 132904 1.336 142082 1.291 262900 338725 36
2020-07-28 1.288 1.269 -0.023 1.265 1.273 1.265 199046 1.304 164150 1.255 338049 429070 46
2020-07-27 1.302 1.288 -0.03 1.272 1.305 1.27 212246 1.31 154150 1.255 379412 488624 55
2020-07-26 1.247 1.302 0.054 1.301 1.34 1.248 177748 1.327 157000 1.255 1036541 1349717 104
2020-07-22 1.253 1.247 -0.007 1.246 1.26 1.23 69548 1.27 105000 1.24 581815 725476 76
2020-07-21 1.262 1.253 -0.021 1.241 1.289 1.233 76758 1.27 88125 1.242 587877 736718 82
2020-07-20 1.25 1.262 0.005 1.255 1.275 1.241 284258 1.317 84000 1.247 603107 761050 83
2020-07-19 1.25 1.25 0 1.25 1.295 1.2 60006 1.29 69000 1.2 651009 813984 77
2020-07-16 1.284 1.25 -0.015 1.269 1.298 1.2 156603 1.285 2000 1.16 850180 1063019 99
2020-07-15 1.314 1.284 0.006 1.32 1.371 1.183 197908 1.379 0 0 4385496 5631000 235
2020-07-14 1.374 1.314 -0.054 1.32 1.341 1.309 338455 1.326 85642 1.306 2000473 2629147 117
2020-07-13 1.366 1.374 -0.005 1.361 1.399 1.36 273512 1.395 204092 1.313 1120821 1539664 104
2020-07-12 1.348 1.366 0.018 1.366 1.396 1.347 254626 1.399 102092 1.361 385653 526946 77
2020-07-09 1.431 1.348 -0.099 1.332 1.42 1.291 423783 1.36 64150 1.31 1801956 2428557 145
2020-07-08 1.411 1.431 -0.031 1.38 1.47 1.37 361453 1.395 66514 1.37 1655469 2368271 125
2020-07-07 1.42 1.411 -0.014 1.406 1.44 1.38 139334 1.44 132662 1.373 1589856 2243057 135
2020-07-06 1.35 1.42 0.098 1.448 1.459 1.342 70950 1.469 169883 1.4 4151610 5893852 309
2020-07-05 1.298 1.35 0.037 1.335 1.361 1.315 125084 1.363 190222 1.314 757824 1023041 105
2020-06-30 1.272 1.298 0.034 1.306 1.329 1.265 103601 1.329 163350 1.28 1711702 2221358 135
2020-06-29 1.297 1.272 -0.02 1.277 1.295 1.25 267585 1.3 192600 1.251 3032292 3857534 196
2020-06-28 1.327 1.297 -0.067 1.26 1.345 1.26 418003 1.295 179600 1.251 3673898 4764041 267
2020-06-25 1.285 1.327 0.025 1.31 1.375 1.293 98544 1.369 172500 1.266 5799442 7696513 419
2020-06-24 1.239 1.285 0.081 1.32 1.336 1.25 122584 1.333 225300 1.3 4986154 6406343 389
2020-06-23 1.22 1.239 0.048 1.268 1.268 1.2 251996 1.269 224000 1.233 7564735 9373275 408
2020-06-22 1.203 1.22 0.017 1.22 1.26 1.193 324030 1.22 143134 1.198 4182768 5103782 320
2020-06-21 1.212 1.203 -0.012 1.2 1.24 1.18 44504 1.26 285000 1.191 2164059 2603761 146
2020-06-18 1.25 1.212 -0.039 1.211 1.24 1.2 115600 1.239 50600 1.191 2150351 2605608 154
2020-06-17 1.22 1.25 0.01 1.23 1.28 1.22 94037 1.26 94124 1.201 3010724 3762441 232
2020-06-16 1.177 1.22 0.093 1.27 1.294 1.168 0 0 117424 1.225 11494162 14028567 516
2020-06-15 1.178 1.177 -0.011 1.167 1.188 1.162 257797 1.209 77650 1.16 3860437 4543821 222
2020-06-14 1.189 1.178 -0.029 1.16 1.2 1.154 162000 1.188 42390 1.153 519922 612319 79
2020-06-11 1.201 1.189 -0.002 1.199 1.218 1.18 125085 1.227 31000 1.182 330908 393437 40
2020-06-10 1.215 1.201 -0.025 1.19 1.221 1.17 163259 1.227 61985 1.177 837323 1005630 70
2020-06-09 1.246 1.215 -0.062 1.184 1.24 1.181 114859 1.238 12285 1.176 536166 651198 73
2020-06-08 1.244 1.246 -0.013 1.231 1.286 1.22 137459 1.299 32866 1.231 867256 1080538 107
2020-06-07 1.206 1.244 0.035 1.241 1.265 1.228 105785 1.285 68366 1.2 1397954 1739136 178
2020-06-04 1.193 1.206 0.037 1.23 1.23 1.185 111505 1.249 71416 1.19 1471499 1775168 156
2020-06-03 1.188 1.193 0.002 1.19 1.217 1.151 80700 1.21 4500 1.167 1188806 1418576 122
2020-06-02 1.197 1.188 -0.007 1.19 1.225 1.17 86015 1.215 8700 1.155 1533957 1823053 193
2020-05-31 1.208 1.232 0.042 1.25 1.277 1.19 20500 1.3 17300 1.228 1335945 1645709 184
2020-05-17 1.069 1.041 -0.039 1.03 1.15 1.004 10000 1.173 40560 1.006 2008655 2091602 118
2020-05-14 1.182 1.069 -0.118 1.064 1.071 1.064 0 0 0 0 1387319 1483055 110
2020-05-13 1.309 1.182 -0.13 1.179 1.211 1.179 3583 1.179 0 0 1257218 1485502 50
2020-05-12 1.448 1.309 -0.144 1.304 1.45 1.304 193050 1.579 0 0 878620 1150438 67
2020-05-11 1.448 1.448 0.001 1.449 1.5 1.448 193050 1.588 2800 1.335 11976 17498 6
2020-05-10 1.448 1.448 0.052 1.5 1.5 1.5 192850 1.579 4550 1.455 850 1275 1
2020-05-07 1.6 1.448 -0.16 1.44 1.6 1.44 74650 1.697 1500 1.451 78992 114379 19
2020-05-06 1.6 1.6 0 1.6 1.6 1.6 47266 1.699 30863 1.486 2930 4688 1
2020-05-05 1.6 1.6 0.097 1.697 1.699 1.697 47266 1.697 30526 1.481 3001 5099 2
2020-05-04 1.6 1.6 -0.099 1.501 1.501 1.501 11850 1.699 30626 1.471 1 2 1
2020-05-03 1.6 1.6 -1.6 0 0 0 11850 1.699 30626 1.5 0 0 0
2020-04-30 1.6 1.6 -0.08 1.52 1.52 1.45 3850 1.7 28376 1.551 9000 13400 2
2020-04-29 1.601 1.6 -0.001 1.6 1.6 1.6 6850 1.699 6470 1.55 25000 40000 4
2020-04-28 1.601 1.601 -1.601 0 0 0 6850 1.699 8450 1.546 0 0 0
2020-04-27 1.635 1.601 -0.035 1.6 1.61 1.6 7605 1.699 1290 1.551 20700 33142 7
2020-04-26 1.661 1.635 -0.011 1.65 1.655 1.55 7605 1.699 12065 1.615 24147 39472 10
2020-04-23 1.661 1.661 -1.661 0 0 0 0 0 0 0 0 0 0
2020-04-22 1.661 1.661 -0.051 1.61 1.7 1.61 10500 1.697 1270 1.496 13594 22210 3
2020-04-21 1.661 1.661 -1.661 0 0 0 20000 1.704 2500 1.56 0 0 0
2020-04-16 1.677 1.661 -0.027 1.65 1.7 1.65 17730 1.705 0 0 110000 182751 13
2020-04-15 1.612 1.677 0.088 1.7 1.7 1.65 24288 1.704 2135 1.6 47000 78825 4
2020-04-14 1.686 1.612 -0.076 1.61 1.704 1.61 24201 1.65 29435 1.625 21683 34961 7
2020-04-13 1.686 1.686 -0.086 1.6 1.601 1.6 20599 1.705 20285 1.61 5565 8909 2
2020-04-12 1.584 1.686 0.116 1.7 1.7 1.5 26164 1.699 72000 1.515 18240 30745 9
2020-04-09 1.584 1.584 -1.584 0 0 0 42204 1.6 71900 1.521 0 0 0
2020-04-08 1.584 1.584 -1.584 0 0 0 41504 1.7 72750 1.571 0 0 0
2020-04-07 1.584 1.584 0.12 1.704 1.704 1.44 41784 1.7 76850 1.57 3504 5934 3
2020-04-06 1.584 1.584 -0.152 1.432 1.432 1.432 24279 1.7 21000 1.435 1 1 1
2020-04-05 1.584 1.584 -1.584 0 0 0 12774 1.719 1000 1.428 0 0 0
2020-04-02 1.584 1.584 -1.584 0 0 0 10175 1.724 1000 1.426 0 0 0
2020-04-01 1.584 1.584 -1.584 0 0 0 2175 1.729 0 0 0 0 0
2020-03-31 1.584 1.584 -1.584 0 0 0 1000 1.73 0 0 0 0 0
2020-03-30 1.584 1.584 -1.584 0 0 0 3130 1.729 998 1.431 0 0 0
2020-03-29 1.584 1.584 0.145 1.729 1.729 1.729 2130 1.709 998 1.431 45 78 1
2020-03-26 1.584 1.584 -0.158 1.426 1.426 1.426 2175 1.73 998 1.431 2 3 1
2020-03-25 1.584 1.584 -1.584 0 0 0 7675 1.739 1000 1.426 0 0 0
2020-03-24 1.584 1.584 -1.584 0 0 0 20253 1.68 1000 1.426 0 0 0
2020-03-23 1.584 1.584 0.016 1.6 1.6 1.6 20253 1.68 0 0 9000 14400 6
2020-03-22 1.584 1.584 -1.584 0 0 0 18753 1.7 0 0 0 0 0
2020-03-19 1.584 1.584 -1.584 0 0 0 13753 1.7 0 0 0 0 0
2020-03-18 1.584 1.584 -1.584 0 0 0 12175 1.7 0 0 0 0 0
2020-03-17 1.584 1.584 -1.584 0 0 0 0 0 0 0 0 0 0
2020-03-16 1.584 1.584 -0.158 1.426 1.426 1.426 0 0 0 0 10655 15194 4
2020-03-15 1.584 1.584 -0.084 1.5 1.55 1.5 0 0 0 0 2010 3115 3
2020-03-11 1.584 1.584 0.121 1.705 1.705 1.6 0 0 2900 1.55 3000 4958 3
2020-03-10 1.584 1.584 -1.584 0 0 0 0 0 0 0 0 0 0
2020-03-09 1.758 1.584 -0.173 1.585 1.585 1.583 19100 1.799 0 0 21805 34531 7
2020-03-08 1.758 1.758 -1.758 0 0 0 23100 1.75 25830 1.591 0 0 0
2020-03-05 1.758 1.758 -1.758 0 0 0 23100 1.75 25812 1.601 0 0 0
2020-03-04 1.758 1.758 -1.758 0 0 0 25750 1.75 25822 1.591 0 0 0
2020-03-03 1.758 1.758 -0.174 1.584 1.621 1.584 19750 1.785 25342 1.593 13638 22057 8
2020-03-02 1.758 1.758 -1.758 0 0 0 27988 1.62 0 0 0 0 0
2020-03-01 1.758 1.758 -0.175 1.583 1.62 1.583 27288 1.62 0 0 18000 28986 8
2020-02-27 1.758 1.758 -1.758 0 0 0 16850 1.79 16835 1.601 0 0 0
2020-02-26 1.758 1.758 -1.758 0 0 0 45845 1.79 7120 1.632 0 0 0
2020-02-12 1.728 1.728 -0.026 1.702 1.702 1.7 48724 1.82 67094 1.7 1870 3182 3
2020-02-11 1.728 1.728 0.072 1.8 1.88 1.8 16850 1.82 68094 1.741 7400 13472 10
2020-02-10 1.758 1.728 0.042 1.8 1.8 1.7 30670 1.88 67294 1.7 30416 52550 7
2020-02-09 1.758 1.758 -0.058 1.7 1.7 1.7 29170 1.789 39210 1.7 11600 19720 2
2020-02-06 1.758 1.758 -0.155 1.603 1.701 1.603 14665 1.8 51277 1.7 2003 3407 2
2020-01-16 1.749 1.749 -0.149 1.6 1.601 1.6 70574 1.784 99280 1.63 2000 3201 2
2020-01-15 1.7 1.749 0.05 1.75 1.75 1.7 62404 1.79 28280 1.601 510000 892000 6
2020-01-14 1.64 1.7 0.06 1.7 1.7 1.601 54404 1.79 28370 1.6 34470 58600 7
2020-01-13 1.64 1.64 0.144 1.784 1.788 1.5 52804 1.787 51320 1.6 11344 20026 15
2019-12-12 1.795 1.795 -1.795 0 0 0 75304 1.8 49213 1.62 0 0 0
2019-12-11 1.795 1.795 -1.795 0 0 0 76304 1.8 49213 1.62 0 0 0
2019-12-10 1.795 1.795 -0.175 1.62 1.62 1.62 76304 1.8 49213 1.62 787 1275 1
2019-12-09 1.795 1.795 -1.795 0 0 0 76304 1.8 66865 1.712 0 0 0
2019-12-08 1.795 1.795 -1.795 0 0 0 76124 1.843 66865 1.712 0 0 0
2019-12-05 1.795 1.795 -0.045 1.75 1.83 1.75 74944 1.843 66865 1.712 3000 5418 2
2019-12-04 1.795 1.795 -0.045 1.75 1.75 1.71 82944 1.828 67865 1.72 14300 24913 3
2019-12-03 1.8 1.795 -0.09 1.71 1.85 1.71 78719 1.844 4665 1.71 86000 154330 16
2019-12-02 1.8 1.8 -0.089 1.711 1.711 1.711 69669 1.854 35000 1.72 1000 1711 2
2019-12-01 1.8 1.8 0 1.8 1.8 1.8 34452 1.859 25815 1.71 9750 17550 2
2019-11-28 1.8 1.8 -0.179 1.621 1.8 1.621 58664 1.846 690 1.626 2625 4553 4
2019-11-27 1.8 1.8 -1.8 0 0 0 92731 1.846 1500 1.7 0 0 0
2019-11-26 1.8 1.8 -1.8 0 0 0 95911 1.846 1500 1.7 0 0 0
2019-11-25 1.8 1.8 -0.09 1.71 1.71 1.71 94731 1.846 8310 1.71 5 9 1
2019-11-24 1.8 1.8 -1.8 0 0 0 94731 1.846 20315 1.71 0 0 0
2019-11-21 1.8 1.8 -0.097 1.703 1.703 1.703 93326 1.848 20315 1.7 501 854 2
2019-11-20 1.8 1.8 -0.098 1.702 1.702 1.702 94506 1.848 30315 1.702 2500 4255 1
2019-11-19 1.8 1.8 -0.1 1.7 1.7 1.7 93781 1.849 24915 1.7 500 850 1
2019-11-18 1.8 1.8 -1.8 0 0 0 92281 1.8 7815 1.7 0 0 0
2019-11-17 1.8 1.8 -0.09 1.71 1.849 1.71 92481 1.84 7815 1.7 3625 6614 5
2019-11-14 1.8 1.8 -1.8 0 0 0 43834 1.86 14500 1.7 0 0 0
2019-11-13 1.8 1.8 0 1.8 1.8 1.8 85258 1.84 14500 1.7 33834 60902 6
2019-11-12 1.85 1.8 -0.05 1.8 1.801 1.8 86498 1.88 2000 1.7 119748 215548 10
2019-11-11 1.85 1.85 -1.85 0 0 0 90268 1.88 2000 1.7 0 0 0
2019-11-07 1.803 1.85 0.047 1.85 1.85 1.849 75118 1.92 4000 1.7 100100 185181 9
2019-11-06 1.781 1.803 -0.021 1.76 1.94 1.75 39835 1.87 9110 1.63 136162 245442 15
2019-11-05 1.62 1.781 0.162 1.782 1.782 1.77 0 0 27598 1.613 176113 313712 26
2019-11-04 1.527 1.62 0.152 1.679 1.679 1.5 0 0 23418 1.51 121630 197009 27
2019-11-03 1.527 1.527 -0.027 1.5 1.55 1.5 29480 1.65 3850 1.5 12300 18711 7
2019-10-31 1.593 1.527 -0.068 1.525 1.58 1.5 2000 1.73 7150 1.5 21100 32211 9
2019-10-30 1.593 1.593 -1.593 0 0 0 37780 1.6 10150 1.5 0 0 0
2019-10-29 1.65 1.593 -0.088 1.562 1.605 1.562 45146 1.6 2000 1.487 37300 59424 15
2019-10-28 1.65 1.65 -0.08 1.57 1.57 1.57 18146 1.638 3000 1.561 2938 4613 3
2019-10-27 1.588 1.65 0.062 1.65 1.65 1.65 34802 1.649 3000 1.561 35000 57750 2
2019-10-24 1.572 1.588 0.018 1.59 1.59 1.572 3622 1.728 4435 1.561 23796 37784 8
2019-10-23 1.572 1.572 -0.002 1.57 1.58 1.57 780 1.728 8590 1.571 30000 47150 3
2019-10-22 1.707 1.572 -0.137 1.57 1.8 1.57 5799 1.759 23778 1.57 40358 63436 11
2019-10-21 1.707 1.707 -0.107 1.6 1.601 1.6 9929 1.769 13455 1.59 10350 16561 3
2019-10-20 1.68 1.707 0 1.68 1.75 1.68 6169 1.84 18368 1.59 35081 59886 7
2019-10-17 1.612 1.68 0.158 1.77 1.77 1.572 1669 1.77 8368 1.59 65729 110417 22
2019-10-16 1.5 1.612 0.15 1.65 1.65 1.52 26342 1.65 46268 1.56 163850 264118 38
2019-10-15 1.5 1.5 -0.07 1.43 1.431 1.43 19320 1.52 43250 1.43 6100 8727 2
2019-10-14 1.5 1.5 -0.07 1.43 1.43 1.415 9320 1.55 40350 1.42 8375 11864 2
2019-10-13 1.5 1.5 -1.5 0 0 0 9120 1.599 47850 1.415 0 0 0
2019-10-10 1.5 1.5 -0.09 1.41 1.501 1.407 9120 1.599 47850 1.415 11300 16388 9
2019-10-09 1.5 1.5 -1.5 0 0 0 8290 1.6 22850 1.408 0 0 0
2019-10-08 1.5 1.5 -1.5 0 0 0 2290 1.6 22850 1.408 0 0 0
2019-10-07 1.5 1.5 0.1 1.6 1.6 1.6 2290 1.6 25850 1.423 1510 2416 2
2019-10-03 1.5 1.5 -0.091 1.409 1.409 1.409 5300 1.6 24850 1.421 3000 4227 1
2019-10-02 1.5 1.5 0 1.5 1.5 1.5 5300 1.6 27850 1.406 800 1200 1
2019-10-01 1.5 1.5 -0.138 1.362 1.362 1.362 1800 1.649 40867 1.401 333 454 1
2019-09-30 1.5 1.5 0 1.5 1.5 1.5 1000 1.65 1000 1.351 200000 300000 1
2019-09-29 1.5 1.5 -1.5 0 0 0 2750 1.649 1900 1.353 0 0 0
2019-09-26 1.5 1.5 -1.5 0 0 0 2750 1.648 1900 1.352 0 0 0
2019-09-25 1.5 1.5 0 1.5 1.5 1.5 2750 1.65 4010 1.47 4505 6758 1
2019-09-24 1.501 1.5 -0.001 1.5 1.5 1.5 2750 1.65 8865 1.5 66608 99913 10
2019-09-22 1.55 1.536 -0.05 1.5 1.55 1.5 56922 1.668 39188 1.5 40686 62477 10
2019-09-18 1.599 1.557 -0.049 1.55 1.57 1.51 93591 1.597 67895 1.55 27665 43086 7
2019-09-17 1.599 1.599 -0.029 1.57 1.57 1.57 114729 1.6 70500 1.57 1280 2010 1
2019-09-15 1.599 1.599 -0.029 1.57 1.67 1.57 79949 1.68 75280 1.57 2938 4761 3
2019-09-12 1.599 1.599 -0.029 1.57 1.686 1.57 42874 1.67 75380 1.57 6000 9652 4
2019-09-11 1.569 1.599 0.001 1.57 1.6 1.57 64634 1.685 81240 1.57 61850 98898 4
2019-09-10 1.569 1.569 0.011 1.58 1.58 1.58 91634 1.686 65090 1.56 2000 3160 1
2019-09-09 1.569 1.569 -1.569 0 0 0 55880 1.688 65090 1.56 0 0 0
2019-09-08 1.569 1.569 -1.569 0 0 0 36706 1.688 65090 1.56 0 0 0
2019-09-05 1.569 1.569 0.021 1.59 1.59 1.59 36706 1.688 65090 1.56 15500 24645 4
2019-08-25 1.637 1.637 -0.037 1.6 1.6 1.6 17244 1.749 114060 1.585 102 163 1
2019-08-22 1.557 1.637 0.083 1.64 1.64 1.63 999 1.669 115060 1.585 45000 73658 11
2019-08-21 1.607 1.557 -0.047 1.56 1.56 1.55 14011 1.634 106210 1.55 19850 30902 6
2019-08-20 1.608 1.607 -0.008 1.6 1.635 1.6 10426 1.636 52710 1.551 23720 38115 4
2019-08-19 1.489 1.608 0.111 1.6 1.63 1.59 6531 1.636 77100 1.6 57059 91774 21
2019-08-18 1.489 1.489 -1.489 0 0 0 18245 1.6 34750 1.5 0 0 0
2019-08-15 1.489 1.489 0.051 1.54 1.54 1.54 14001 1.617 14920 1.45 3000 4620 1
2019-08-15 1.489 1.489 0.051 1.54 1.54 1.54 14001 1.617 14920 1.45 3000 4620 1
2019-08-15 1.489 1.489 0.051 1.54 1.54 1.54 14001 1.617 14920 1.45 3000 4620 1
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-08 1.489 1.489 -0.039 1.45 1.45 1.421 8251 1.629 6320 1.45 4230 6039 2
2019-08-07 1.489 1.489 -0.079 1.41 1.41 1.41 6013 1.54 12900 1.426 1300 1833 2
2019-08-06 1.489 1.489 -0.087 1.402 1.54 1.4 5583 1.54 11550 1.41 4450 6376 4
2019-08-05 1.489 1.489 -1.489 0 0 0 4603 1.598 5000 1.4 0 0 0
2019-08-04 1.489 1.489 -0.139 1.35 1.49 1.35 4603 1.596 9020 1.4 10000 14433 4
2019-08-01 1.489 1.489 -0.014 1.475 1.475 1.475 6573 1.599 60000 1.501 3850 5679 1
2019-08-01 1.489 1.489 -0.014 1.475 1.475 1.475 6573 1.599 60000 1.501 3850 5679 1
2019-08-01 1.489 1.489 -0.014 1.475 1.475 1.475 6573 1.599 60000 1.501 3850 5679 1
2019-07-25 1.55 1.55 -0.1 1.45 1.47 1.45 23895 1.6 16249 1.45 12000 17454 3
2019-07-24 1.55 1.55 -0.1 1.45 1.45 1.45 25795 1.6 26849 1.45 1575 2284 1
2019-07-22 1.55 1.55 -0.1 1.45 1.45 1.42 25795 1.61 28424 1.45 2342 3391 3
2019-07-21 1.55 1.55 -0.04 1.51 1.51 1.51 20835 1.619 55766 1.505 104 157 2
2019-07-18 1.48 1.55 0.07 1.55 1.55 1.55 24935 1.599 56266 1.505 19500 30225 5
2019-07-18 1.48 1.55 0.07 1.55 1.55 1.55 24935 1.599 56266 1.505 19500 30225 5
2019-07-18 1.48 1.55 0.07 1.55 1.55 1.55 24935 1.599 56266 1.505 19500 30225 5
2019-06-27 1.6 1.48 -0.129 1.471 1.501 1.471 18930 1.59 5950 1.471 27050 40031 4
2019-06-27 1.6 1.48 -0.129 1.471 1.501 1.471 18930 1.59 5950 1.471 27050 40031 4
2019-06-24 1.6 1.6 -0.1 1.5 1.5 1.5 23090 1.59 33000 1.472 100 150 1
2019-06-23 1.6 1.6 -0.1 1.5 1.5 1.5 21440 1.59 33000 1.472 67 101 1
2019-06-20 1.6 1.6 -0.13 1.47 1.48 1.47 21440 1.59 33000 1.471 1716 2533 4
2019-06-20 1.6 1.6 -0.13 1.47 1.48 1.47 21440 1.59 33000 1.471 1716 2533 4
2019-06-20 1.6 1.6 -0.13 1.47 1.48 1.47 21440 1.59 33000 1.471 1716 2533 4
2019-06-13 1.6 1.6 0 1.6 1.699 1.6 10190 1.674 22000 1.5 44050 70485 4
2019-06-12 1.589 1.6 0.011 1.6 1.6 1.6 5230 1.699 41193 1.5 1306585 2090536 13
2019-06-11 1.505 1.589 0.095 1.6 1.6 1.455 3815 1.649 31893 1.511 540860 859660 14
2019-06-10 1.505 1.505 -0.045 1.46 1.46 1.46 6245 1.64 54653 1.5 509 744 2
2019-06-09 1.505 1.505 -0.049 1.456 1.46 1.456 6245 1.64 49653 1.456 7437 10837 4
2019-06-03 1.505 1.505 -0.045 1.46 1.46 1.46 815 1.649 32090 1.46 1000 1460 1
2019-06-02 1.505 1.505 -0.045 1.46 1.46 1.46 815 1.649 33090 1.46 50 73 1
2019-05-30 1.505 1.505 -1.505 0 0 0 815 1.649 33140 1.46 0 0 0
2019-05-23 1.505 1.505 -1.505 0 0 0 7500 1.65 1900 1.501 0 0 0
2019-05-22 1.505 1.505 0.135 1.64 1.64 1.46 7500 1.65 1000 1.364 1700 2782 3
2019-05-21 1.505 1.505 -0.045 1.46 1.46 1.46 1330 1.46 0 0 2220 3241 1
2019-05-20 1.505 1.505 -1.505 0 0 0 1300 1.636 0 0 0 0 0
2019-05-19 1.66 1.505 -0.15 1.51 1.512 1.494 38367 1.65 0 0 102640 154470 13
2019-05-16 1.66 1.66 -1.66 0 0 0 40857 1.65 42206 1.512 0 0 0
2019-05-15 1.66 1.66 -1.66 0 0 0 110857 1.66 42206 1.512 0 0 0
2019-05-14 1.66 1.66 -1.66 0 0 0 110857 1.66 47206 1.512 0 0 0
2019-05-13 1.66 1.66 0 1.66 1.66 1.66 40857 1.66 47206 1.531 2000 3320 1
2019-05-12 1.66 1.66 -1.66 0 0 0 42857 1.66 44156 1.531 0 0 0
2019-05-09 1.66 1.66 -1.66 0 0 0 42857 1.66 39156 1.511 0 0 0
2019-05-06 1.66 1.66 -1.66 0 0 0 37752 1.799 70091 1.665 0 0 0
2019-05-05 1.66 1.66 -1.66 0 0 0 37752 1.799 70091 1.665 0 0 0
2019-05-02 1.66 1.66 -1.66 0 0 0 36752 1.786 70091 1.665 0 0 0
2019-04-30 1.75 1.66 -0.085 1.665 1.665 1.65 11700 1.878 70091 1.666 37000 61411 5
2019-04-24 1.75 1.75 -1.75 0 0 0 10580 1.79 24185 1.661 0 0 0
2019-04-23 1.75 1.75 -0.04 1.71 1.71 1.71 15780 1.79 56491 1.71 1500 2565 1
2019-04-22 1.75 1.75 -1.75 0 0 0 13780 1.79 32981 1.71 0 0 0
2019-04-21 1.75 1.75 -1.75 0 0 0 11580 1.79 32981 1.681 0 0 0
2019-04-18 1.75 1.75 -0.05 1.7 1.7 1.7 11590 1.789 32981 1.681 2000 3400 1
2019-04-17 1.778 1.75 -0.028 1.75 1.75 1.75 43292 1.79 32781 1.681 25369 44396 4
2019-04-16 1.778 1.778 -1.778 0 0 0 49324 1.79 37741 1.683 0 0 0
2019-04-15 1.698 1.778 0.082 1.78 1.78 1.66 36430 1.79 33341 1.681 45225 80413 7
2019-04-14 1.698 1.698 -1.698 0 0 0 20445 1.779 23250 1.66 0 0 0
2019-04-11 1.689 1.698 0.011 1.7 1.701 1.662 20445 1.789 10800 1.66 104974 178230 10
2019-04-10 1.689 1.689 -1.689 0 0 0 8710 1.79 48230 1.663 0 0 0
2019-04-03 1.635 1.635 0.095 1.73 1.73 1.73 25708 1.76 34343 1.7 500 865 1
2019-04-02 1.635 1.635 0.115 1.75 1.75 1.75 23508 1.76 34343 1.7 2000 3500 1
2019-04-01 1.635 1.635 0.035 1.67 1.67 1.67 12551 1.76 33743 1.68 510 852 2
2019-03-27 1.77 1.77 0.001 1.771 1.771 1.771 14890 1.9 54950 1.771 5000 8855 2
2019-03-26 1.85 1.77 -0.08 1.77 1.77 1.77 57455 1.9 35450 1.77 22300 39471 3
2019-03-25 1.85 1.85 0 1.85 1.85 1.85 57455 1.9 57895 1.77 40000 74000 2
2019-03-24 1.85 1.85 0.06 1.91 1.91 1.91 43390 1.9 59445 1.85 500 955 1
2019-03-21 1.85 1.85 -1.85 0 0 0 22580 1.919 61300 1.85 0 0 0
2019-03-20 1.802 1.85 0.048 1.85 1.85 1.85 15635 1.919 61300 1.81 41275 76359 8
2019-03-19 1.816 1.802 0.034 1.85 1.85 1.8 29370 1.904 61014 1.85 50670 91326 10
2019-03-14 1.921 1.816 -0.101 1.82 1.82 1.81 49792 1.929 23521 1.81 18822 34175 11
2019-03-11 1.75 1.921 0.175 1.925 1.925 1.849 0 0 24038 1.801 173367 333019 32
2019-03-10 1.75 1.75 -1.75 0 0 0 14216 1.85 28993 1.752 0 0 0
2019-02-27 1.891 1.891 -0.081 1.81 1.85 1.81 86145 1.92 63827 1.85 796 1463 2
2019-02-25 1.891 1.891 -1.891 0 0 0 87995 1.94 35600 1.83 0 0 0
2019-02-17 1.884 1.884 -0.034 1.85 1.85 1.85 82271 1.897 26310 1.83 2500 4625 2
2019-02-14 1.8 1.884 -0.014 1.786 1.9 1.786 50323 1.898 26360 1.761 45000 84768 6
2019-01-10 1.785 1.785 -0.034 1.751 1.753 1.75 34670 1.845 61286 1.75 9750 17079 5
2018-12-30 1.785 1.785 -1.785 0 0 0 36400 1.839 48865 1.7 0 0 0
2018-12-27 1.785 1.785 -1.785 0 0 0 39811 1.839 46590 1.76 0 0 0
2018-12-26 1.747 1.785 0.053 1.8 1.8 1.69 37811 1.839 54736 1.75 58428 104268 13
2018-12-25 1.747 1.747 -1.747 0 0 0 20171 1.799 52986 1.68 0 0 0
2018-12-24 1.747 1.747 -1.747 0 0 0 28771 1.854 52986 1.68 0 0 0
2018-11-14 1.9 1.863 0.05 1.95 1.95 1.85 51916 1.94 35765 1.85 36213 67480 6
2018-11-13 1.947 1.9 -0.047 1.9 1.903 1.9 46066 1.97 36798 1.9 18301 34777 13
2018-11-12 1.947 1.947 -0.042 1.905 1.905 1.905 31066 1.98 54589 1.903 500 953 1
2018-11-11 1.947 1.947 -1.947 0 0 0 29566 1.98 54589 1.903 0 0 0
2018-11-08 1.902 1.947 0 1.902 1.98 1.901 25926 1.98 58560 1.902 29889 58206 12
2018-11-01 1.87 1.87 0.03 1.9 1.9 1.89 28972 1.97 30675 1.8 5051 9587 5
2018-10-31 1.8 1.87 0.05 1.85 1.9 1.85 29671 1.9 33875 1.8 70972 132747 11
2018-10-30 1.8 1.8 0 1.8 1.8 1.8 27906 1.85 22917 1.8 9914 17845 2
2018-10-29 1.8 1.8 0 1.8 1.8 1.78 15931 1.85 58712 1.8 6000 10780 3
2018-10-28 1.8 1.8 -1.8 0 0 0 16931 1.78 12945 1.71 0 0 0
2018-10-25 1.8 1.8 -1.8 0 0 0 13931 1.89 11500 1.71 0 0 0
2018-10-24 1.85 1.8 -0.05 1.8 1.8 1.74 15931 1.88 7381 1.8 24119 43413 5
2018-10-23 1.784 1.85 0.066 1.85 1.85 1.8 11431 1.9 34000 1.73 108212 200170 8
2018-10-22 1.784 1.784 -1.784 0 0 0 11681 1.84 52212 1.8 0 0 0
2018-10-21 1.784 1.784 0.046 1.83 1.839 1.829 9259 1.84 52212 1.8 10000 18317 5
2018-10-18 1.784 1.784 -1.784 0 0 0 14559 1.83 34000 1.73 0 0 0
2018-10-17 1.8 1.784 0.01 1.81 1.839 1.7 17324 1.83 30000 1.73 55889 99690 8
2018-10-16 1.8 1.8 0 1.8 1.838 1.8 14141 1.839 30000 1.67 701 1262 3
2018-10-15 1.77 1.8 0.03 1.8 1.801 1.8 18141 1.839 30000 1.67 77000 138603 5
2018-10-14 1.767 1.77 0.003 1.77 1.8 1.75 7000 1.84 30000 1.66 29290 51855 8
2018-10-11 1.801 1.767 -0.001 1.8 1.8 1.7 17000 1.84 10000 1.65 86392 152643 13
2018-10-10 1.775 1.801 0.025 1.8 1.839 1.8 22654 1.83 10710 1.72 61569 110897 12
2018-10-09 1.736 1.775 0.014 1.75 1.79 1.72 17760 1.839 10710 1.72 227044 403095 13
2018-10-08 1.794 1.736 -0.074 1.72 1.74 1.72 24010 1.839 19755 1.72 27195 47214 7
2018-10-02 1.8 1.8 -0.06 1.74 1.74 1.74 18587 1.9 48740 1.74 2000 3480 1
2018-10-01 1.8 1.8 -1.8 0 0 0 8165 1.89 50740 1.74 0 0 0
2018-09-30 1.899 1.8 -0.099 1.8 1.8 1.8 16187 1.94 20740 1.801 83742 150736 4
2018-09-13 1.98 1.98 -0.13 1.85 1.96 1.85 65493 1.98 5449 1.86 13000 25150 4
2018-09-12 1.9 1.98 0.1 2 2 1.95 72468 1.98 23749 1.85 20000 39583 6
2018-09-10 1.9 1.9 -0.04 1.86 1.86 1.86 29887 1.95 21800 1.82 100 187 3
2018-09-09 1.85 1.9 0.05 1.9 1.9 1.9 29332 1.95 19800 1.82 18300 34770 4
2018-09-06 1.85 1.85 0.05 1.9 1.9 1.85 19237 1.95 9800 1.82 7257 13738 2
2018-09-05 1.88 1.85 -0.02 1.86 1.86 1.84 27660 1.96 30825 1.84 67675 125200 10
2018-09-04 1.9 1.88 -0.03 1.87 1.9 1.87 24165 1.98 45805 1.86 31446 59204 10
2018-09-03 1.92 1.9 -0.02 1.9 1.91 1.9 34840 1.98 50700 1.87 140423 266809 7
2018-09-02 1.92 1.92 -0.01 1.91 1.91 1.91 23340 1.98 51700 1.87 250 480 5
2018-08-30 1.97 1.92 -0.06 1.91 1.96 1.9 63167 2.05 10400 1.9 108100 207312 8
2018-08-29 1.97 1.97 -0.07 1.9 2 1.9 64102 2.01 42760 1.9 11500 22800 2
2018-08-28 1.97 1.97 -1.97 0 0 0 36185 2 27860 1.83 0 0 0
2018-08-27 1.84 1.97 0.04 1.88 1.98 1.86 12140 2 15840 1.81 103100 203500 11
2018-08-26 1.95 1.84 -0.12 1.83 1.85 1.83 69250 1.99 12840 1.81 19199 35258 6
2018-08-19 1.95 1.95 -0.1 1.85 1.87 1.84 44965 2 17757 1.85 8288 15375 8
2018-08-15 1.95 1.95 -0.03 1.92 1.93 1.92 72247 2.03 25540 1.87 4000 7700 2
2018-08-12 2 2 0 2 2 1.96 125996 2.03 28505 1.95 208221 416432 9
2018-08-02 2.02 2 -0.02 2 2 1.98 77114 2.12 75340 1.96 41500 82990 7
2018-08-01 2 2.02 0 2 2.13 1.93 105614 2.1 140101 2 200879 404864 57
2018-07-31 2 2 0 2 2 1.98 123429 2 111295 1.93 130000 259618 34
2018-07-30 2 2 -0.07 1.93 1.96 1.93 93855 2 113384 1.92 7000 13660 2
2018-07-29 2 2 -0.05 1.95 1.95 1.93 92784 2 110964 1.92 10600 20618 8
2018-07-24 2 2 -0.05 1.95 2 1.92 93629 2 86959 1.93 85396 170630 17
2018-07-15 1.93 1.93 -0.03 1.9 1.9 1.84 83940 2.03 72660 1.86 7519 14137 5
2018-07-12 2 1.93 -0.04 1.96 1.96 1.92 187334 2.04 65430 1.83 26400 50944 3
2018-07-09 1.92 1.92 0.03 1.95 1.95 1.8 102685 2 21795 1.93 36039 69039 10
2018-07-08 1.98 1.92 -0.07 1.91 1.94 1.9 48100 2.04 10965 1.88 222259 426681 26
2018-07-05 1.98 1.98 -0.06 1.92 1.95 1.92 68150 2.05 30835 1.91 14950 29005 4
2018-07-03 1.94 2.02 0.11 2.05 2.07 1.95 107050 2.08 53550 1.98 271672 548447 49
2018-07-02 1.89 1.94 0.06 1.95 1.95 1.9 27162 1.99 51885 1.9 42698 82831 13
2018-06-28 1.89 1.89 0.01 1.9 1.9 1.87 13400 1.99 52885 1.85 96014 181596 6
2018-06-27 1.86 1.89 0.03 1.89 1.89 1.88 37314 1.9 62885 1.85 18837 35601 5
2018-06-26 1.9 1.86 -0.01 1.89 1.89 1.84 38264 1.9 52885 1.83 25375 47109 5
2018-06-25 1.9 1.9 -0.05 1.85 1.9 1.85 16814 1.95 35460 1.85 16125 30581 8
2018-06-21 1.81 1.9 0.09 1.9 1.95 1.81 8399 1.98 29067 1.9 107550 203907 26
2018-06-20 1.87 1.81 0.02 1.89 1.89 1.81 31934 1.89 19200 1.81 109941 199448 14
2018-06-19 1.81 1.87 0 1.81 1.9 1.8 17334 1.9 2000 1.73 176346 329157 35
2018-06-14 1.89 1.81 -0.14 1.75 1.84 1.75 7975 1.91 2000 1.73 20100 36343 10
2018-06-13 1.76 1.89 0.14 1.9 1.91 1.87 0 0 19196 1.84 32434 61378 14
2018-05-31 1.96 1.91 -0.05 1.91 1.95 1.9 15150 2.02 8754 1.91 32058 61327 11
2018-05-30 1.98 1.96 -0.03 1.95 1.97 1.95 79849 2 93504 1.95 53920 105485 11
2018-05-29 1.99 1.98 -0.02 1.97 2.02 1.97 55550 2.04 81883 1.95 193390 382374 34
2018-05-28 1.99 1.99 0.01 2 2.03 2 22050 2.13 83870 2 14670 29430 5
2018-05-23 2.04 1.97 -0.07 1.97 1.98 1.96 29472 2.04 25873 1.96 102856 202716 41
2018-05-22 2.04 2.04 -0.06 1.98 1.98 1.98 31072 2.07 18578 1.96 6270 12415 4
2018-05-21 2.04 2.04 -0.06 1.98 1.98 1.98 28572 2.07 16578 1.96 20 40 1
2018-05-20 2 2.04 0 2 2.07 1.98 42153 2.05 30642 1.96 142800 291914 16
2018-05-17 2 2 -0.08 1.92 1.92 1.92 23476 1.98 28878 1.9 12690 24365 8
2018-05-16 1.94 2 0.06 2 2.01 1.91 13161 2.03 29450 1.95 30553 60989 16
2018-05-15 1.94 1.94 -0.02 1.92 2 1.81 18574 1.99 24750 1.82 15270 28788 12
2018-05-14 2.03 1.94 -0.12 1.91 1.98 1.91 66474 2.03 9203 1.88 16900 32835 12
2018-05-13 2.01 2.03 -0.03 1.98 2.08 1.98 54900 2.12 35573 1.95 60575 122759 13
2018-04-30 2.15 2.12 -0.02 2.13 2.15 2.11 128272 2.2 54816 2.1 70125 148734 11
2018-04-29 2.12 2.15 0.06 2.18 2.2 2.12 116272 2.2 18651 2.09 323120 695624 40
2018-04-26 2.1 2.12 0.06 2.16 2.16 2.05 111055 2.16 27151 2.07 154087 326599 31
2018-03-18 2.39 2.38 -0.06 2.33 2.41 2.33 13645 2.4 28540 2.33 320561 763464 88
2018-03-15 2.44 2.39 -0.11 2.33 2.48 2.31 10865 2.51 14560 2.33 771302 1844721 155
2018-03-14 2.68 2.44 -0.26 2.42 2.75 2.42 144112 2.51 0 0 1570323 3835385 262
2018-03-13 2.54 2.68 0.16 2.7 2.77 2.44 30265 2.78 89587 2.66 1440653 3859782 205
2018-03-12 2.44 2.54 0.16 2.6 2.64 2.48 223729 2.61 22225 2.34 1453740 3699648 172
2018-03-11 2.28 2.44 0.22 2.5 2.5 2.28 0 0 104500 2.5 1751857 4266915 199
2018-03-08 2.17 2.28 0.12 2.29 2.31 2.18 246676 2.33 83598 2.21 1027540 2337685 92
2018-03-07 2.23 2.17 -0.07 2.16 2.2 2.15 530732 2.18 105998 2.14 577452 1253471 162
2018-03-06 2.29 2.23 -0.04 2.25 2.27 2.18 589232 2.28 76047 2.15 510251 1135663 60
2018-03-05 2.25 2.29 0.02 2.27 2.3 2.2 519063 2.3 127374 2.23 635850 1453993 90
2018-03-04 2.19 2.25 0.06 2.25 2.28 2.12 269586 2.25 151000 2.11 399235 896714 56
2018-03-01 2.2 2.19 0 2.2 2.2 2.14 150283 2.27 150074 2.11 76095 166286 26
2018-02-28 2.19 2.2 -0.02 2.17 2.26 2.15 177637 2.25 179574 2.15 225554 496978 68
2018-02-27 2.2 2.19 -0.02 2.18 2.22 2.15 546496 2.18 422371 2.15 228400 500968 46
2018-02-26 2.2 2.2 -0.06 2.14 2.14 2.14 400788 2.17 110142 2.12 10500 22470 4
2018-02-25 2.18 2.2 0.02 2.2 2.24 2.14 328385 2.2 148642 2.12 112416 247655 29
2018-02-22 2.16 2.18 -0.03 2.13 2.25 2.11 265393 2.25 117568 2.11 137562 300097 41
2018-02-21 2.14 2.16 -0.01 2.13 2.27 2.11 281903 2.2 204141 2.11 208577 450388 50
2018-02-20 2.02 2.14 0.13 2.15 2.22 2.01 101191 2.21 218700 2.04 908772 1947697 196
2018-02-19 1.99 2.02 0.02 2.01 2.03 2 185044 2.03 126800 1.99 83700 168910 36
2018-02-18 1.99 1.99 -0.02 1.97 2 1.97 136836 2 85350 1.97 52851 105064 18
2018-02-15 2.01 1.99 -0.05 1.96 2 1.96 117836 2.04 114350 1.95 109838 218199 27
2018-02-14 2.02 2.01 -0.06 1.96 2.03 1.96 150915 2.02 50848 1.96 103400 207797 42
2018-02-13 2.02 2.02 -0.05 1.97 2.05 1.97 153304 1.97 53288 1.89 143451 289559 27
2018-02-12 1.93 2.02 0.07 2 2.05 1.98 64000 2.09 49728 1.89 164700 332482 31
2018-02-11 1.98 1.93 -0.06 1.92 2.06 1.92 120807 2.04 56528 1.9 181690 350937 32
2018-02-08 2.01 1.98 -0.06 1.95 2.07 1.95 74382 2.1 62533 1.95 182491 362228 42
2018-02-07 1.98 2.01 0.02 2 2.05 1.95 48785 2.12 108439 1.95 233545 469036 52
2018-02-06 2.09 1.98 -0.05 2.04 2.1 1.89 57087 2.12 43310 1.92 412632 816850 89
2018-02-05 1.94 2.09 0.15 2.09 2.13 1.89 7715 2.13 12000 1.95 403569 842226 105
2018-02-04 2 1.94 -0.02 1.98 2 1.9 92568 2.03 13000 1.82 223100 432733 44
2018-02-01 2.01 2 -0.01 2 2.04 1.99 78543 2.05 20815 1.98 199028 398430 62
2018-01-31 2.09 2.01 -0.06 2.03 2.05 1.99 189642 2.09 20350 1.98 178589 358583 53
2018-01-30 2.11 2.09 -0.04 2.07 2.15 2.07 212037 2.1 185563 2.04 58988 123516 21
2018-01-29 2.09 2.11 0 2.09 2.18 2.09 158651 2.17 198314 2.08 267873 565129 56
2018-01-28 2.1 2.09 0.02 2.12 2.14 2.09 166876 2.19 205945 2.05 93666 196208 23
2018-01-24 2.19 2.1 -0.09 2.1 2.14 2.04 171154 2.2 38563 2.04 459645 963887 73
2018-01-23 2.13 2.19 0 2.13 2.2 2.13 129437 2.2 33850 2.13 310868 680055 29
2018-01-22 2.21 2.13 -0.09 2.12 2.18 2.1 237547 2.2 24646 2.12 220495 470354 42
2018-01-21 2.2 2.21 0 2.2 2.25 2.15 216260 2.25 111150 2.11 238009 526467 66
2018-01-18 2.2 2.2 0.04 2.24 2.25 2.1 180490 2.25 119150 2.12 899291 1974763 159
2018-01-17 2.15 2.2 0.02 2.17 2.22 2.17 270315 2.22 87150 2.16 416706 916883 105
2018-01-16 2.04 2.15 0.12 2.16 2.22 2.03 105487 2.22 103404 2.09 1286628 2768570 197
2018-01-15 2.02 2.04 0.01 2.03 2.08 2 273101 2.08 97477 2 301057 615411 87
2018-01-14 1.98 2.02 0.02 2 2.05 2 199366 2.05 69892 1.98 173807 351286 41
2018-01-11 2.02 1.98 -0.05 1.97 2 1.96 187962 2.1 45265 1.95 111068 220247 28
2018-01-10 2.02 2.02 -0.02 2 2.07 1.98 255070 2.07 74285 1.99 311997 631551 84
2018-01-09 1.98 2.02 0 1.98 2.08 1.95 149302 2.09 110659 1.97 304372 614604 90
2018-01-08 1.92 1.98 0.04 1.96 2 1.95 161860 1.98 80365 1.93 69526 137941 15
2018-01-04 1.96 1.92 -0.04 1.92 1.98 1.92 125372 1.97 65769 1.92 85400 164356 23
2018-01-03 1.96 1.96 -0.03 1.93 1.99 1.93 151227 1.99 52065 1.92 127700 250464 18
2018-01-02 1.92 1.96 0.04 1.96 2 1.95 82281 2 53065 1.9 59200 116041 24
2017-12-31 1.91 1.92 -0.02 1.89 1.95 1.89 42552 1.96 27695 1.88 152476 293182 36
2017-12-28 1.88 1.91 0.07 1.95 1.95 1.9 52646 1.95 49823 1.9 179527 343447 17
2017-12-27 1.92 1.88 -0.02 1.9 1.91 1.87 228338 1.9 51493 1.87 37897 71396 15
2017-12-26 1.94 1.92 -0.04 1.9 1.97 1.9 122318 1.95 55335 1.88 151000 289415 17
2017-12-25 1.96 1.94 -0.05 1.91 1.96 1.91 122908 1.98 89110 1.91 69332 134235 25
2017-12-19 2.08 2.06 -0.06 2.02 2.14 2.02 106091 2.11 91915 2.01 314324 647340 56
2017-12-18 2.14 2.08 -0.07 2.07 2.17 2.05 156633 2.16 79215 2.05 135059 280359 32
2017-12-17 2.12 2.14 0 2.12 2.17 2.07 96219 2.18 63815 2.1 260715 556732 37
2017-12-14 2.14 2.12 -0.04 2.1 2.17 2.06 89763 2.18 61955 2.05 180256 382424 26
2017-12-13 2.12 2.14 0.04 2.16 2.19 2.09 81709 2.18 111660 2.09 122688 263103 40
2017-12-12 2.01 2.12 0.14 2.15 2.19 2 2981 2.16 116235 2.03 472972 1003710 113
2017-12-11 2.02 2.01 0 2.02 2.09 1.99 80046 2.06 42307 1.98 304978 613699 72
2017-12-10 2.02 2.02 -0.03 1.99 2.09 1.99 35669 2.16 46065 1.99 306551 620707 67
2017-12-07 2.03 2.02 -0.04 1.99 2.1 1.99 38571 2.05 37072 1.97 226681 456995 60
2017-12-06 2.1 2.03 -0.09 2.01 2.14 2 140341 2.14 57677 1.99 238992 485968 57
2017-12-05 2.07 2.1 0.03 2.1 2.17 2.06 19158 2.18 96997 2.01 352230 739321 76
2017-12-04 2.14 2.07 -0.01 2.13 2.18 1.97 32833 2.18 74492 2.01 729901 1510023 130
2017-12-03 2.28 2.14 -0.17 2.11 2.29 2.11 301181 2.28 61721 2.11 258855 554711 73
2017-11-29 2.25 2.28 -0.05 2.2 2.43 2.14 32126 2.4 40476 2.11 888728 2029772 169
2017-11-27 1.95 2.08 0.19 2.14 2.14 1.91 0 0 135569 2.14 1642487 3413354 212
2017-11-26 1.87 1.95 0.07 1.94 1.99 1.88 186984 1.99 28485 1.91 795203 1547406 111
2017-11-23 1.89 1.87 -0.04 1.85 1.95 1.85 227250 1.94 2350 1.74 233025 435464 43
2017-11-22 1.84 1.89 0.06 1.9 1.92 1.75 247259 1.9 12180 1.73 853609 1611741 119
2017-11-21 1.74 1.84 0.06 1.8 1.91 1.76 220168 1.89 32435 1.75 490839 901056 66
2017-11-20 1.6 1.74 0.16 1.76 1.76 1.6 0 0 208688 1.76 896341 1561109 113
2017-11-19 1.59 1.6 0.01 1.6 1.63 1.57 54201 1.62 110688 1.56 154849 247581 25
2017-11-16 1.55 1.59 0.05 1.6 1.6 1.54 32250 1.61 104688 1.55 161506 257335 40
2017-11-15 1.58 1.55 -0.05 1.53 1.6 1.53 88237 1.6 75658 1.53 74900 116124 22
2017-11-14 1.6 1.58 0 1.6 1.6 1.55 73566 1.65 92688 1.56 191030 301608 27
2017-11-13 1.6 1.6 0 1.6 1.68 1.57 63016 1.65 93978 1.56 25807 41273 18
2017-11-12 1.66 1.6 -0.06 1.6 1.6 1.6 40711 1.7 112779 1.59 34000 54400 5
2017-11-09 1.68 1.66 -0.05 1.63 1.7 1.63 63211 1.7 85478 1.59 74300 123625 18
2017-11-08 1.54 1.68 0.15 1.69 1.69 1.61 0 0 98155 1.64 288231 483672 52
2017-11-07 1.6 1.54 -0.05 1.55 1.56 1.53 77056 1.64 93765 1.53 84159 129945 29
2017-11-06 1.62 1.6 -0.07 1.55 1.65 1.55 139940 1.65 94690 1.57 112079 179734 20
2017-11-05 1.62 1.62 0.03 1.65 1.68 1.58 125096 1.7 92405 1.57 223489 362411 40
2017-11-02 1.63 1.62 0.03 1.66 1.68 1.59 106535 1.69 81096 1.58 165500 267595 26
2017-11-01 1.67 1.63 0.01 1.68 1.68 1.62 125096 1.69 71004 1.58 130171 211617 10
2017-10-31 1.62 1.67 0.03 1.65 1.7 1.64 85796 1.69 152980 1.58 191312 320442 29
2017-10-30 1.67 1.62 0 1.67 1.7 1.54 99818 1.71 51850 1.58 198827 322179 47
2017-10-29 1.63 1.67 0.01 1.64 1.73 1.64 103627 1.73 87778 1.6 193760 323708 39
2017-10-26 1.65 1.63 0.01 1.66 1.72 1.6 72509 1.75 123488 1.64 114172 186404 30
2017-10-25 1.68 1.65 0.02 1.7 1.71 1.61 236300 1.7 88888 1.61 86308 142667 23
2017-10-24 1.63 1.68 0.01 1.64 1.74 1.62 220707 1.7 81128 1.6 127654 215042 35
2017-10-23 1.68 1.63 -0.05 1.63 1.65 1.63 226950 1.73 110778 1.61 75996 124239 22
2017-10-22 1.71 1.68 -0.04 1.67 1.71 1.65 82524 1.73 61628 1.6 150517 252308 40
2017-10-19 1.87 1.71 -0.17 1.7 1.79 1.69 74380 1.7 0 0 345247 590153 69
2017-10-18 1.73 1.87 0.07 1.8 1.9 1.77 31331 1.85 141138 1.77 1494317 2797191 185
2017-10-17 1.59 1.73 0.15 1.74 1.74 1.63 0 0 116716 1.74 643933 1111264 48
2017-10-16 1.48 1.59 0.14 1.62 1.62 1.48 0 0 119860 1.62 1465898 2334700 200
2017-10-15 1.42 1.48 0.08 1.5 1.52 1.4 174488 1.54 104150 1.45 318427 472228 61
2017-10-12 1.43 1.42 -0.03 1.4 1.42 1.4 293584 1.45 106800 1.39 27500 38959 9
2017-10-11 1.42 1.43 0.01 1.43 1.45 1.4 284497 1.46 107225 1.39 218214 312641 43
2017-10-10 1.42 1.42 0 1.42 1.42 1.42 278082 1.43 94265 1.37 159329 226247 3
2017-10-09 1.42 1.42 -0.04 1.38 1.44 1.38 224703 1.44 74265 1.35 198609 281499 28
2017-10-02 1.36 1.35 -0.01 1.35 1.38 1.35 127190 1.39 66735 1.35 9869 13325 6
2017-10-01 1.35 1.36 0.01 1.36 1.36 1.36 107456 1.39 76425 1.34 8705 11839 6
2017-09-27 1.41 1.36 -0.05 1.36 1.4 1.36 451005 1.4 34390 1.35 21651 29551 5
2017-09-26 1.4 1.41 0 1.4 1.42 1.4 423480 1.42 35065 1.35 32570 45798 10
2017-09-25 1.39 1.4 0 1.39 1.45 1.37 142165 1.45 30190 1.35 116995 163755 27
2017-09-24 1.36 1.39 -0.02 1.34 1.39 1.34 166260 1.38 28074 1.34 62340 86494 10
2017-09-20 1.36 1.36 -0.02 1.34 1.38 1.34 125445 1.4 21949 1.34 38060 51703 15
2017-09-19 1.44 1.36 -0.09 1.35 1.37 1.35 246772 1.42 27200 1.35 81362 110529 18
2017-09-18 1.38 1.44 0.06 1.44 1.46 1.34 75761 1.44 34400 1.36 185500 267685 23
2017-09-17 1.35 1.38 -0.02 1.33 1.44 1.32 75100 1.44 30500 1.33 167515 230374 39
2017-09-14 1.31 1.35 0.03 1.34 1.35 1.34 83306 1.37 61134 1.31 90645 121971 11
2017-09-13 1.35 1.31 -0.04 1.31 1.32 1.31 194890 1.37 61134 1.31 25000 32803 2
2017-09-12 1.34 1.35 0.04 1.38 1.38 1.35 171932 1.38 31000 1.3 13160 17816 5
2017-09-11 1.34 1.34 0.03 1.37 1.37 1.31 172241 1.38 34817 1.31 7237 9765 5
2017-09-10 1.29 1.34 0.06 1.35 1.36 1.29 42437 1.35 54656 1.29 43250 58094 10
2017-09-07 1.29 1.29 -0.01 1.28 1.28 1.28 55707 1.35 32906 1.29 4500 5760 1
2017-09-06 1.31 1.29 -0.03 1.28 1.3 1.28 176895 1.35 17500 1.27 21250 27490 7
2017-09-05 1.31 1.31 -1.31 0 0 0 187138 1.35 21376 1.29 0 0 0
2017-08-30 1.31 1.31 -1.31 0 0 0 133638 1.35 19376 1.29 0 0 0
2017-08-29 1.31 1.31 -1.31 0 0 0 157866 1.36 25000 1.27 0 0 0
2017-08-28 1.31 1.31 -0.02 1.29 1.29 1.29 213466 1.36 20000 1.27 1150 1484 1
2017-08-27 1.31 1.31 -0.03 1.28 1.29 1.26 160466 1.36 20000 1.27 4105 5264 5
2017-08-24 1.32 1.31 -0.01 1.31 1.31 1.28 132688 1.38 18500 1.29 38508 50367 10
2017-08-22 1.31 1.34 0.04 1.35 1.35 1.31 153445 1.37 64271 1.31 136542 183166 13
2017-08-21 1.35 1.31 -0.04 1.31 1.31 1.31 165439 1.37 41441 1.31 20000 26200 2
2017-08-20 1.35 1.35 -0.04 1.31 1.31 1.3 171539 1.37 55125 1.31 2500 3270 2
2017-08-17 1.37 1.35 -0.02 1.35 1.35 1.29 151758 1.38 16125 1.29 139340 188103 14
2017-08-16 1.36 1.37 -0.05 1.31 1.38 1.31 161258 1.38 56625 1.29 55450 75848 12
2017-08-13 1.37 1.33 -0.04 1.33 1.33 1.33 111492 1.4 78125 1.32 8017 10663 3
2017-08-10 1.37 1.37 -0.04 1.33 1.34 1.33 103227 1.4 13125 1.33 5500 7362 3
2017-08-09 1.4 1.37 -0.06 1.34 1.4 1.34 149838 1.4 112960 1.34 35750 48829 12
2017-08-08 1.4 1.4 -0.05 1.35 1.38 1.35 168927 1.4 113200 1.35 3950 5442 3
2017-08-07 1.36 1.4 0.04 1.4 1.41 1.35 145177 1.41 128150 1.38 184700 258711 25
2017-08-06 1.36 1.36 0 1.36 1.38 1.35 168843 1.38 237132 1.36 27359 37107 5
2017-08-03 1.32 1.36 0.04 1.36 1.37 1.33 96549 1.37 19625 1.33 65050 88343 9
2017-08-02 1.31 1.32 0.01 1.32 1.32 1.32 123766 1.35 114500 1.31 14625 19305 5
2017-07-27 1.34 1.33 0 1.34 1.34 1.33 176116 1.38 132500 1.31 10667 14237 2
2017-07-26 1.34 1.34 0.04 1.38 1.38 1.32 210544 1.38 24164 1.32 71811 96581 10
2017-07-25 1.38 1.34 -0.05 1.33 1.35 1.32 350570 1.38 34475 1.32 29257 39199 13
2017-07-24 1.38 1.38 -0.03 1.35 1.4 1.35 346520 1.39 22747 1.33 25450 35045 9
2017-07-17 1.33 1.38 0.05 1.38 1.38 1.33 217478 1.4 48906 1.34 164162 226127 14
2017-07-16 1.33 1.33 -1.33 0 0 0 159278 1.4 42406 1.32 0 0 0
2017-07-12 1.38 1.35 -0.03 1.35 1.37 1.33 266766 1.38 10500 1.31 109300 148098 10
2017-07-11 1.35 1.38 0.03 1.38 1.38 1.33 126266 1.39 60339 1.35 83354 114900 27
2017-07-10 1.33 1.35 0.02 1.35 1.37 1.34 149216 1.38 56339 1.31 158001 213271 9
2017-07-09 1.35 1.33 0.01 1.36 1.36 1.27 154658 1.37 56339 1.31 39595 52827 11
2017-07-02 1.23 1.3 0.08 1.31 1.31 1.28 73624 1.33 78490 1.25 35685 46437 12
2017-06-28 1.23 1.23 0.01 1.24 1.24 1.24 65139 1.32 59375 1.23 2000 2480 2
2017-06-22 1.23 1.23 0.01 1.24 1.24 1.24 58588 1.31 76511 1.23 2695 3342 3
2017-06-21 1.23 1.23 0.01 1.24 1.24 1.24 82763 1.3 76511 1.23 1500 1860 1
2017-06-20 1.24 1.23 -0.01 1.23 1.23 1.23 109475 1.3 36311 1.24 11129 13689 3
2017-06-19 1.24 1.24 -1.24 0 0 0 88675 1.31 41811 1.22 0 0 0
2017-06-18 1.24 1.24 0.02 1.26 1.26 1.24 61675 1.32 41811 1.22 4200 5262 5
2017-06-15 1.27 1.24 -0.04 1.23 1.25 1.23 103675 1.33 41811 1.22 50000 61870 7
2017-06-14 1.27 1.27 -0.01 1.26 1.26 1.26 105175 1.34 78487 1.25 1000 1260 1
2017-06-13 1.28 1.27 -0.03 1.25 1.28 1.25 105675 1.35 73487 1.26 10000 12695 4
2017-06-12 1.31 1.28 -0.04 1.27 1.28 1.27 162206 1.35 53595 1.27 8200 10464 3
2017-06-11 1.31 1.31 -0.02 1.29 1.35 1.27 120796 1.35 52650 1.27 27068 35398 10
2017-06-08 1.31 1.31 0.01 1.32 1.32 1.31 119075 1.32 62051 1.31 1800 2374 2
2017-06-07 1.31 1.31 0 1.31 1.31 1.31 120625 1.35 68219 1.31 8382 10980 2
2017-06-06 1.31 1.31 0 1.31 1.31 1.31 126746 1.35 67201 1.31 5500 7205 2
2017-06-04 1.33 1.35 -0.02 1.31 1.36 1.3 138890 1.37 82014 1.31 95000 128676 13
2017-06-01 1.33 1.33 -0.03 1.3 1.3 1.3 188790 1.35 51314 1.27 2500 3250 2
2017-05-31 1.33 1.33 -1.33 0 0 0 183600 1.35 41975 1.27 0 0 0
2017-05-30 1.31 1.33 0.03 1.34 1.34 1.27 167021 1.35 50975 1.27 72817 96815 21
2017-05-28 1.28 1.31 0.04 1.32 1.32 1.3 83000 1.35 74975 1.25 31245 41023 7
2017-05-25 1.3 1.28 -0.03 1.27 1.28 1.27 103621 1.36 54975 1.24 18555 23665 7
2017-05-24 1.3 1.3 -1.3 0 0 0 140420 1.35 50605 1.23 0 0 0
2017-05-22 1.33 1.25 -0.09 1.24 1.32 1.24 320465 1.36 48860 1.24 154144 192631 33
2017-05-21 1.33 1.33 0.02 1.35 1.35 1.32 310465 1.36 25879 1.32 18431 24590 9
2017-05-18 1.38 1.33 -0.03 1.35 1.35 1.32 366296 1.36 22304 1.32 67820 90473 11
2017-05-17 1.36 1.38 0 1.36 1.39 1.36 332125 1.39 97729 1.32 90350 124598 15
2017-05-16 1.37 1.36 -0.01 1.36 1.37 1.33 216795 1.4 115529 1.32 182569 247530 29
2017-05-15 1.3 1.37 0.1 1.4 1.41 1.3 112050 1.41 229155 1.32 296876 405689 69
2017-05-14 1.27 1.3 0.03 1.3 1.3 1.25 134879 1.31 146046 1.25 133160 172843 25
2017-05-11 1.27 1.27 0 1.27 1.27 1.26 101879 1.3 99166 1.25 33600 42612 4
2017-05-10 1.27 1.27 -0.01 1.26 1.29 1.24 120169 1.3 88719 1.25 148600 189160 31
2017-05-04 1.26 1.27 0.03 1.29 1.29 1.24 112512 1.29 37940 1.23 9940 12579 4
2017-05-03 1.25 1.26 -0.01 1.24 1.26 1.24 99952 1.28 41080 1.23 31979 40167 5
2017-05-02 1.25 1.25 0 1.25 1.25 1.25 79970 1.28 51440 1.24 568 710 1
2017-04-30 1.25 1.25 -0.01 1.24 1.27 1.24 60500 1.28 32620 1.23 25675 32087 13
2017-04-27 1.27 1.25 -0.03 1.24 1.26 1.24 119248 1.31 43688 1.24 21812 27235 9
2017-04-26 1.27 1.27 -0.01 1.26 1.27 1.26 54170 1.3 62900 1.26 2000 2524 2
2017-04-24 1.3 1.27 -0.03 1.27 1.28 1.27 83648 1.31 81340 1.26 8000 10170 2
2017-04-23 1.3 1.3 -0.05 1.25 1.27 1.25 85319 1.31 53640 1.25 7000 8820 4
2017-04-20 1.28 1.3 0 1.28 1.31 1.28 55485 1.31 76220 1.25 55880 72602 5
2017-04-19 1.3 1.28 -0.05 1.25 1.32 1.25 38052 1.31 96400 1.24 28575 36601 7
2017-04-18 1.28 1.3 0.03 1.31 1.31 1.27 29033 1.32 72220 1.25 402250 522717 35
2017-04-13 1.25 1.28 0.03 1.28 1.28 1.26 100479 1.29 67180 1.23 35120 44842 9
2017-04-12 1.27 1.25 -0.03 1.24 1.26 1.24 135169 1.27 93180 1.24 35025 43890 8
2017-04-11 1.25 1.27 0.02 1.27 1.27 1.24 133669 1.29 107180 1.24 20870 26450 7
2017-04-10 1.27 1.25 -0.03 1.24 1.26 1.23 191813 1.24 88680 1.23 53073 66372 12
2017-04-09 1.28 1.27 -0.01 1.27 1.28 1.22 289984 1.28 92998 1.23 64000 81250 6
2017-04-06 1.28 1.28 -1.28 0 0 0 192264 1.29 41348 1.22 0 0 0
2017-04-05 1.25 1.28 0.03 1.28 1.28 1.23 136324 1.29 42968 1.21 208700 266620 23
2017-04-04 1.24 1.25 -0.01 1.23 1.27 1.23 142324 1.28 42968 1.21 18525 23133 10
2017-04-03 1.24 1.24 0 1.24 1.28 1.24 126324 1.29 44468 1.21 650 808 3
2017-04-02 1.24 1.24 -0.03 1.21 1.28 1.21 122474 1.29 46731 1.21 77551 95845 17
2017-03-30 1.24 1.24 0.05 1.29 1.29 1.24 166337 1.3 46502 1.22 30000 37201 2
2017-03-29 1.26 1.24 -0.05 1.21 1.27 1.21 22350 1.3 65476 1.22 55268 68565 13
2017-03-28 1.3 1.26 -0.04 1.26 1.26 1.25 57650 1.3 80563 1.25 46819 58898 13
2017-03-27 1.27 1.3 0.03 1.3 1.32 1.21 13950 1.32 46868 1.24 90500 117336 27
2017-03-26 1.2 1.27 0.09 1.29 1.29 1.25 23409 1.3 30962 1.21 55247 69913 21
2017-03-23 1.2 1.2 0.03 1.23 1.27 1.23 30771 1.25 22462 1.19 2510 3088 2
2017-03-22 1.21 1.2 -0.01 1.2 1.21 1.2 163945 1.28 32182 1.19 24000 28898 12
2017-03-21 1.21 1.21 0 1.21 1.21 1.2 158945 1.28 34228 1.21 9440 11412 8
2017-03-20 1.24 1.21 -0.03 1.21 1.23 1.2 157315 1.27 27783 1.2 37459 45212 16
2017-03-19 1.24 1.24 -0.01 1.23 1.23 1.23 107789 1.29 43541 1.22 4500 5535 2
2017-03-16 1.25 1.24 -0.02 1.23 1.28 1.22 99721 1.3 36041 1.22 31306 38755 13
2017-03-02 1.23 1.24 0.01 1.24 1.27 1.22 127609 1.33 29942 1.22 28775 35735 11
2017-03-01 1.28 1.23 -0.05 1.23 1.23 1.22 265990 1.3 33021 1.21 60000 73720 4
2017-02-20 1.21 1.23 0.09 1.3 1.3 1.16 10232 1.31 36000 1.17 1169414 1435390 61
2017-02-19 1.24 1.21 -0.04 1.2 1.24 1.19 132414 1.24 21189 1.19 194950 235959 32
2017-02-16 1.19 1.24 0.05 1.24 1.25 1.21 72887 1.26 52088 1.1 42600 52763 10
2017-02-15 1.19 1.19 0.01 1.2 1.2 1.19 94853 1.24 49088 1.09 22770 27174 4
2017-02-14 1.18 1.19 0 1.18 1.2 1.17 112353 1.24 59688 1.15 32300 38422 14
2017-02-13 1.22 1.18 -0.04 1.18 1.2 1.18 56735 1.3 3400 1.17 90299 106687 15
2017-02-12 1.27 1.22 -0.05 1.22 1.24 1.2 63991 1.3 13220 1.2 606859 740449 31
2017-02-09 1.27 1.27 -1.27 0 0 0 20765 1.32 37780 1.22 0 0 0
2017-02-08 1.28 1.27 -0.03 1.25 1.28 1.25 98380 1.32 65780 1.23 80334 102207 16
2017-02-07 1.3 1.28 -0.02 1.28 1.3 1.26 196286 1.33 78514 1.26 573783 734438 27
2017-02-06 1.29 1.3 -0.01 1.28 1.38 1.28 97945 1.35 81222 1.26 73770 95586 19
2017-02-05 1.3 1.29 -0.02 1.28 1.3 1.28 204116 1.38 92822 1.27 24500 31585 11
2017-02-02 1.3 1.3 -0.02 1.28 1.31 1.27 42116 1.37 89222 1.27 41125 53536 9
2017-02-01 1.31 1.3 0 1.31 1.32 1.3 67331 1.36 60318 1.3 109668 143028 12
2017-01-31 1.36 1.31 -0.07 1.29 1.32 1.29 85899 1.36 37980 1.26 20264 26642 5
2017-01-30 1.4 1.36 -0.05 1.35 1.42 1.32 223398 1.38 51569 1.29 10783 14622 9
2017-01-29 1.31 1.4 0.12 1.43 1.43 1.34 76162 1.44 103404 1.32 362578 508152 80
2017-01-26 1.3 1.31 0 1.3 1.34 1.3 41223 1.34 33047 1.3 16500 21600 12
2017-01-24 1.29 1.3 -0.01 1.28 1.32 1.28 55340 1.35 106534 1.28 81700 106064 14
2017-01-23 1.29 1.29 -0.01 1.28 1.32 1.27 47940 1.35 18604 1.27 11300 14631 4
2017-01-22 1.28 1.29 0.01 1.29 1.29 1.27 47320 1.32 43904 1.27 36123 46577 7
2017-01-19 1.33 1.28 -0.06 1.27 1.32 1.27 181292 1.39 20804 1.27 96776 123821 18
2017-01-18 1.36 1.33 -0.06 1.3 1.39 1.29 364537 1.37 68080 1.27 164654 218771 32
2017-01-17 1.34 1.36 0.03 1.37 1.37 1.35 315699 1.37 118034 1.32 72803 99063 28
2017-01-16 1.38 1.34 -0.04 1.34 1.35 1.33 343437 1.4 119034 1.35 49000 65813 13
2017-01-15 1.39 1.38 -0.03 1.36 1.42 1.35 349611 1.41 104579 1.35 45215 62569 8
2017-01-12 1.36 1.39 0.04 1.4 1.41 1.33 301187 1.42 164803 1.33 132297 183811 38
2017-01-11 1.34 1.36 0.04 1.38 1.38 1.31 335002 1.4 174139 1.32 190028 258489 28
2017-01-10 1.35 1.34 -0.01 1.34 1.37 1.34 337696 1.38 190382 1.33 46012 61794 10
2017-01-09 1.38 1.35 -0.04 1.34 1.35 1.34 370852 1.42 217882 1.33 24356 32870 7
2017-01-08 1.38 1.38 -0.01 1.37 1.4 1.35 422553 1.43 156342 1.35 127905 175962 19
2017-01-05 1.33 1.38 0.01 1.34 1.4 1.32 276048 1.42 213556 1.32 128775 177627 24
2016-12-26 1.16 1.26 0.11 1.27 1.27 1.18 0 0 96188 1.22 1070147 1350013 117
2016-12-25 1.15 1.16 0 1.15 1.18 1.13 178166 1.19 26210 1.11 62393 72433 19
2016-12-22 1.16 1.15 -0.02 1.14 1.2 1.12 159715 1.2 9210 1.1 99072 114364 31
2016-12-21 1.15 1.16 0 1.15 1.2 1.11 146138 1.2 39219 1.11 90793 105738 24
2016-12-20 1.11 1.15 0 1.11 1.18 1.1 71338 1.16 34255 1.08 186375 214119 43
2016-12-19 1.08 1.11 0.02 1.1 1.13 1.07 83388 1.14 40405 1.04 51002 56441 14
2016-12-18 1.06 1.08 -0.01 1.05 1.11 1.05 25000 1.12 33455 1.04 75745 81740 20
2016-12-15 1.1 1.06 -0.03 1.07 1.09 1.05 34000 1.13 115455 1.05 78885 83354 19
2016-12-14 1.14 1.1 -0.05 1.09 1.11