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 %

Sidi Kerir Petrochemicals - SIDPEC

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 7.84 7.85 0.01 7.85 7.92 7.8 2106669 7.89 771987 7.85 662457 5216608 258
2022-01-09 7.88 7.84 -0.04 7.84 7.97 7.81 1793673 7.85 515108 7.84 614172 4832995 262
2022-01-05 7.73 7.88 0.15 7.88 8.04 7.75 2463750 7.9 748836 7.88 4009447 31807565 1153
2022-01-04 7.59 7.73 0.14 7.73 7.88 7.6 2107037 7.76 1000737 7.73 2323566 18034280 700
2022-01-03 7.8 7.59 -0.2 7.6 7.8 7.55 2166490 7.6 973002 7.66 2321667 17800502 1096
2022-01-02 7.8 7.8 0 7.8 7.9 7.75 1929171 7.8 931468 7.79 1213017 9489520 406
2021-12-30 7.76 7.8 0.04 7.8 7.85 7.69 2041579 7.8 725587 7.78 1787336 13873369 508
2021-12-29 7.8 7.76 -0.04 7.76 7.86 7.73 2106118 7.77 1326233 7.76 1548042 12060158 549
2021-12-28 7.62 7.8 0.18 7.8 7.82 7.61 2049983 7.81 1614623 7.8 2802737 21668135 854
2021-12-27 7.41 7.62 0.21 7.62 7.79 7.4 2373990 7.65 985600 7.7 5173150 39567878 1648
2021-12-26 7.17 7.41 0.24 7.41 7.5 7.21 1888041 7.42 850217 7.44 3249807 24100202 973
2021-12-23 7.07 7.17 0.1 7.17 7.22 7.1 1231793 7.17 670615 7.15 804805 5766440 308
2021-12-22 7.01 7.07 0.06 7.07 7.14 7.03 1263530 7.08 616385 7.13 768442 5445850 311
2021-12-21 6.97 7.01 0.04 7.01 7.17 7 1301525 7.05 466030 7.01 1107979 7819263 364
2021-12-20 7.12 6.97 -0.12 7 7.09 6.9 1078329 7 506227 7 1013574 7068976 526
2021-12-19 7.14 7.12 -0.02 7.12 7.23 7.11 1362789 7.14 384903 7.12 561447 4019470 218
2021-12-16 7.04 7.14 0.1 7.14 7.25 7.07 1377355 7.15 669341 7.14 1085330 7786867 414
2021-12-15 7.12 7.04 -0.08 7.04 7.19 7.01 1244076 7.1 462246 7.04 789472 5597796 302
2021-12-14 7.27 7.12 -0.15 7.12 7.3 7.06 1402705 7.12 737566 7.09 1202573 8603426 474
2021-12-13 7.28 7.27 -0.01 7.27 7.38 7.25 1626759 7.2 376591 7.26 1172212 8543634 438
2021-12-12 7.27 7.28 0.01 7.28 7.39 7.2 1516550 7.28 699848 7.27 1556361 11356287 488
2021-12-09 7.13 7.27 0.14 7.27 7.34 7.12 1442706 7.27 916011 7.27 1524062 11037156 628
2021-12-08 6.99 7.13 0.14 7.13 7.21 6.92 1345689 7.13 754869 7.12 1211147 8571618 469
2021-12-07 6.91 6.99 0.08 6.99 7.28 6.94 1262611 7 288109 6.99 2821035 20114290 966
2021-12-06 6.82 6.91 0.1 6.92 7.02 6.76 1023433 6.93 614592 6.92 1257736 8704994 472
2021-12-05 6.79 6.82 0.02 6.81 6.9 6.75 918202 6.81 342794 6.81 390458 2658934 180
2021-12-02 6.85 6.79 -0.06 6.79 6.95 6.76 1093837 6.8 329031 6.79 927423 6327799 344
2021-12-01 6.78 6.85 0.07 6.85 6.9 6.75 901070 6.87 528331 6.85 846588 5781081 361
2021-11-30 6.61 6.78 0.17 6.78 6.83 6.58 791974 6.77 600690 6.77 1281022 8579292 478
2021-11-29 6.57 6.61 0.04 6.61 6.65 6.57 621132 6.62 815145 6.61 664116 4387114 282
2021-11-28 6.8 6.57 -0.23 6.57 6.65 6.45 937031 6.59 931842 6.57 1071760 7013745 451
2021-11-25 6.68 6.8 0.12 6.8 6.83 6.7 933068 6.8 921622 6.79 1051111 7120641 377
2021-11-24 6.68 6.68 0 6.68 6.71 6.64 941196 6.7 697473 6.7 765575 5120525 250
2021-11-23 6.63 6.68 0.07 6.7 6.79 6.65 1139459 6.69 721642 6.7 1060569 7118321 428
2021-11-22 6.54 6.63 0.09 6.63 6.65 6.46 776751 6.64 845139 6.63 850670 5613941 345
2021-11-21 6.63 6.54 -0.09 6.54 6.69 6.48 947355 6.57 774729 6.54 1223637 8029849 479
2021-11-18 6.44 6.63 0.19 6.63 6.69 6.47 848945 6.66 1685869 6.65 2400630 15808632 1342
2021-11-17 6.47 6.44 -0.03 6.44 6.6 6.33 806460 6.49 1150630 6.49 1774908 11450244 1283
2021-11-16 6.89 6.47 -0.42 6.47 6.85 6.4 1231903 6.5 584747 6.47 3249787 21347116 1399
2021-11-15 7 6.89 -0.11 6.89 7.07 6.87 1351138 6.85 495725 6.87 1326296 9201460 515
2021-11-14 7.1 7 -0.1 7 7.19 6.95 1214552 7.03 916422 7.02 1785724 12560956 1215
2021-11-11 7.03 7.1 0.07 7.1 7.28 7.1 1282743 7.1 449614 7.09 3414552 24359248 926
2021-11-10 7.22 7.03 -0.19 7.03 7.34 6.87 1474566 7.05 1108070 7.03 3226265 22965885 1336
2021-11-09 7.43 7.22 -0.21 7.22 7.52 7.19 1349272 7.22 480537 7.21 1910450 13925439 881
2021-11-08 7.54 7.43 -0.11 7.43 7.67 7.38 1402355 7.43 600200 7.41 1386858 10347190 593
2021-11-07 7.41 7.54 0.13 7.54 7.6 7.32 908086 7.57 973367 7.6 699424 5224785 369
2021-11-04 7.58 7.41 -0.17 7.41 7.75 7.25 1098153 7.44 633247 7.41 1405581 10480066 767
2021-11-03 8.03 7.58 -0.45 7.58 8.07 7.52 956674 7.6 697540 7.6 2152239 16770132 908
2021-11-02 8.13 8.03 -0.1 8.03 8.32 8 1502095 8.04 432450 8.03 2165147 17613769 1110
2021-11-01 9.7 9.76 0.06 9.76 9.9 9.7 1573235 9.8 918635 9.76 2827642 27724254 1205
2021-10-31 10.26 9.69 -0.52 9.74 9.9 9.36 1852263 9.69 1646527 9.77 4609660 44521584 1665
2021-10-28 10.09 10.26 0.12 10.21 10.45 10.1 1899042 10.25 688794 10.26 3759455 38638077 1367
2021-10-27 10.25 10.09 -0.16 10.09 10.45 9.96 1943067 10.1 747166 12.3 2786839 28241583 1125
2021-10-26 9.62 10.25 0.63 10.25 10.65 9.63 2328790 10.26 1123552 10.25 8372606 85910636 2598
2021-10-25 9.81 9.62 -0.19 9.62 9.92 9.52 1327279 9.65 790080 9.66 1595893 15472804 755
2021-10-24 9.59 9.81 0.22 9.81 9.96 9.67 1514055 9.83 1166780 9.81 2601659 25612986 984
2021-10-20 9.6 9.59 -0.01 9.59 9.7 9.33 385050 9.7 80421 9.63 1441644 13712761 773
2021-10-19 9.61 9.6 -0.01 9.6 9.85 9.54 1454215 9.62 693356 9.6 2430654 23572826 1104
2021-10-18 9.5 9.61 0.11 9.61 9.74 9.46 1575206 9.65 1518691 9.62 3308163 31871172 1220
2021-10-17 9.3 9.5 0.2 9.5 9.63 9.4 1615286 9.52 631504 9.5 2181491 20720969 780
2021-10-14 9.2 9.3 0.1 9.3 9.5 9.23 1358996 9.3 928485 9.29 3688990 34541113 1128
2021-10-13 9.16 9.2 0.04 9.2 9.3 9.11 1008766 9.21 402190 9.2 1061374 9795939 467
2021-10-12 9.33 9.16 -0.17 9.16 9.41 9.15 546239 9.34 85497 9.16 691080 6366859 386
2021-10-11 9.24 9.33 0.11 9.35 9.38 9.25 1250092 9.34 545174 9.35 1625862 15148559 780
2021-10-10 9.06 9.24 0.18 9.24 9.41 9.11 1279740 9.28 924944 9.25 2687880 24966911 1052
2021-10-06 8.8 9.06 0.26 9.06 9.25 8.83 1310733 9.06 871319 9.03 4009220 36415303 1428
2021-10-05 8.73 8.8 0.07 8.8 8.96 8.77 876675 8.85 427010 8.83 955306 8464357 480
2021-10-04 8.76 8.73 -0.05 8.71 8.84 8.69 785084 8.77 358546 8.73 524986 4585561 338
2021-10-03 8.89 8.76 -0.13 8.76 9.14 8.73 1178385 8.77 409789 8.8 1164285 10410002 551
2021-09-30 8.79 8.89 0.1 8.89 9.06 8.74 752065 8.92 739598 8.89 1422143 12673329 669
2021-09-29 8.74 8.79 0.01 8.75 8.92 8.71 674114 8.77 721862 8.77 697511 6168517 371
2021-09-28 8.78 8.74 -0.04 8.74 8.8 8.63 611070 8.79 424695 8.74 576335 5023797 322
2021-09-27 8.95 8.78 -0.17 8.78 9 8.7 795622 8.78 169840 8.75 617788 5485761 365
2021-09-26 8.99 8.95 -0.04 8.95 9.16 8.93 795341 8.95 373536 8.94 545590 4916071 352
2021-09-23 8.89 8.99 0.1 8.99 9.1 8.92 806384 8.99 466255 8.99 1154183 10403256 502
2021-09-22 8.76 8.89 0.13 8.89 8.95 8.8 599230 8.93 608067 8.9 501903 4460061 299
2021-09-21 9.4 8.76 -0.64 8.76 9.29 8.65 830667 8.79 466632 8.76 3217648 28426222 1235
2021-09-20 9.8 9.4 -0.4 9.4 9.75 9.21 1333073 9.4 671388 9.35 2707019 25641739 1023
2021-09-19 9.7 9.8 0.1 9.8 9.85 9.56 1291276 9.8 984626 9.7 1268559 12339049 534
2021-09-16 9.69 9.7 0.01 9.7 9.79 9.53 1154039 9.72 818780 9.7 1065707 10285102 510
2021-09-15 9.79 9.69 -0.1 9.69 10.04 9.5 1447380 9.69 642031 9.65 2928589 28601857 1047
2021-09-14 9.75 9.79 0.04 9.79 9.95 9.75 877804 9.85 343802 9.81 540130 5322260 331
2021-09-13 9.63 9.75 0.12 9.75 9.79 9.64 832141 9.79 384435 9.78 480811 4659610 279
2021-09-12 9.67 9.63 -0.04 9.63 9.75 9.58 645131 9.65 292555 9.63 311900 3001958 242
2021-09-09 9.84 9.67 -0.17 9.67 9.85 9.57 906440 9.69 500402 9.67 699597 6804532 457
2021-09-08 9.99 9.84 -0.15 9.84 10.1 9.81 945372 9.88 540505 9.84 889543 8822320 602
2021-09-07 9.94 9.99 0.05 9.99 10.13 9.86 843257 9.99 413631 9.98 671604 6704579 365
2021-09-06 10.2 9.94 -0.26 9.94 10.29 9.78 771000 9.96 344917 9.94 1171706 11714610 624
2021-09-05 10.49 10.2 -0.29 10.2 10.6 10.2 1720733 10.2 308784 10.45 1193876 12320792 858
2021-09-02 10.59 10.49 -0.09 10.5 10.75 10.43 994642 10.5 624451 10.49 2257028 23668833 1154
2021-09-01 10.52 10.59 0.1 10.62 10.68 10.46 780894 10.65 630333 10.62 572977 6065354 314
2021-08-31 10.7 10.52 -0.22 10.48 10.66 10.43 959206 10.52 638516 10.48 939552 9881547 435
2021-08-30 10.84 10.7 -0.29 10.55 11.05 10.5 1357765 10.57 669512 10.56 2275131 24341398 987
2021-08-29 10.46 10.84 0.41 10.87 11.04 10.4 1047557 10.87 1111418 10.84 3502487 37958373 1379
2021-08-26 10.54 10.46 -0.15 10.39 10.64 10.34 892235 10.45 895578 10.4 644713 6744606 433
2021-08-25 10.45 10.54 0.02 10.47 10.7 10.35 955108 10.52 1015078 10.47 1806263 19038315 929
2021-08-24 10.61 10.45 -0.24 10.37 10.81 10.24 921681 10.4 1134865 10.38 2180755 22792125 934
2021-08-23 10.22 10.61 0.42 10.64 10.85 10.22 603020 10.68 653803 10.65 2303415 24445598 1172
2021-08-22 10.35 10.22 -0.15 10.2 10.35 10.05 457402 10.22 489748 10.2 936786 9571033 640
2021-08-19 10.56 10.35 -0.24 10.32 10.57 10.2 497217 10.29 496653 10.28 2117996 21929943 1033
2021-08-18 10.73 10.56 -0.26 10.47 10.69 10.45 584470 10.47 586990 10.45 998279 10539668 984
2021-08-17 11.03 10.73 -0.45 10.58 11 10.49 640112 10.58 860710 10.57 2517496 27011332 1283
2021-08-16 11.15 11.03 -0.16 10.99 11.15 10.92 463174 10.99 350764 10.95 775074 8547469 630
2021-08-15 11.25 11.15 -0.15 11.1 11.4 10.97 501240 11.1 489493 11.07 836006 9321004 484
2021-08-11 11.78 11.25 -0.58 11.2 11.58 10.89 990811 11.2 1268021 11.18 2301477 25882021 2168
2021-08-10 12.58 11.78 -0.99 11.59 12.57 11.33 1288224 11.59 1090256 11.55 4746940 55908556 1780
2021-08-09 12.64 12.58 -0.18 12.46 12.7 12.43 576129 12.56 351629 12.46 506497 6374144 232
2021-08-08 12.61 12.64 0.04 12.65 12.8 12.51 552900 12.65 432791 12.56 227168 2872366 157
2021-08-05 12.6 12.61 -0.06 12.54 12.7 12.5 588383 12.67 551842 12.56 396330 4997471 184
2021-08-04 12.58 12.6 -0.01 12.57 12.8 12.45 581145 12.57 541997 12.49 604765 7618852 296
2021-08-03 12.79 12.58 -0.39 12.4 12.81 12.32 977679 12.42 335411 12.4 680175 8555724 331
2021-08-02 12.62 12.79 -0.12 12.5 13.06 12.46 1050251 12.56 290056 12.51 3172018 40570809 1450
2021-08-01 12.35 12.62 0.33 12.68 12.94 12.2 1042502 12.7 484704 12.68 2241337 28286745 1050
2021-07-29 12.55 12.35 -0.28 12.27 12.59 12.25 615863 12.3 228986 12.27 1371509 16941262 608
2021-07-28 12.7 12.55 -0.3 12.4 12.88 12.4 486722 12.45 93935 12.4 797260 10004058 307
2021-07-27 12.73 12.7 -0.11 12.62 12.9 12.6 522983 12.7 255983 12.62 567603 7209474 235
2021-07-26 12.94 12.73 -0.14 12.8 12.99 12.55 564629 12.88 469765 12.8 774303 9860582 501
2021-07-25 12.75 12.94 0.18 12.93 13.1 12.74 966239 12.91 285279 12.82 994829 12869281 509
2021-07-18 12.2 12.45 0.43 12.63 12.63 12.03 494533 12.63 367641 12.59 1263041 15719444 574
2021-07-15 12.37 12.2 -0.29 12.08 12.35 12.06 608317 12.08 274104 12.07 554848 6769510 248
2021-07-14 12.16 12.37 -0.11 12.05 12.47 12.05 1054962 12.29 67420 12.06 1106084 13677713 514
2021-07-13 11.94 12.16 0.35 12.29 12.3 11.81 670390 12.29 312277 12.25 1034444 12577248 387
2021-07-12 11.72 11.94 0.24 11.96 12 11.75 427223 11.99 180765 11.86 513483 6131463 156
2021-07-11 11.98 11.72 -0.34 11.64 12 11.64 449270 11.67 151008 11.64 373425 4378076 202
2021-07-08 11.82 11.98 0.1 11.92 12.25 11.7 989490 11.93 211289 11.76 910662 10914186 356
2021-07-07 11.77 11.82 0.15 11.92 11.97 11.67 315551 11.92 356151 11.85 504890 5965284 198
2021-07-06 12.24 11.77 -0.47 11.77 11.9 11.5 743596 11.83 339494 11.77 722273 8500634 342
2021-07-05 12.11 12.24 -0.1 12.01 12.56 11.98 1084853 12.1 193085 12.02 1506938 18445961 587
2021-07-04 11.94 12.11 0.2 12.14 12.25 11.88 707769 12.19 199366 12.14 1538334 18621677 508
2021-06-30 11.69 11.94 0.12 11.81 12.08 11.79 727262 11.9 282182 11.85 458741 5479155 207
2021-06-29 11.81 11.69 -0.08 11.73 11.81 11.56 324512 11.73 254247 11.67 442876 5176023 207
2021-06-28 12.03 11.81 -0.36 11.67 12.03 11.66 456894 11.67 288541 11.66 1120414 13237354 414
2021-06-27 12.19 12.03 -0.33 11.86 12.15 11.86 510288 12 236013 11.88 722183 8688586 412
2021-06-24 12.39 12.19 -0.25 12.14 12.44 12.05 773258 12.14 553995 12.12 1697787 20691704 865
2021-06-23 12.04 12.39 0.19 12.23 12.7 12.15 1131265 12.35 464873 12.23 2366556 29329261 852
2021-06-22 11.5 12.04 1.1 12.6 12.65 11.35 189383 12.6 1393783 12.58 5067454 61003422 1273
2021-06-21 11.09 11.5 0.37 11.46 11.7 11.27 729239 11.48 934425 11.46 4610259 53011180 1334
2021-06-20 11.06 11.09 -0.06 11 11.33 10.75 675656 11.1 529239 11.02 2087823 23163258 789
2021-06-17 10.82 11.06 0.04 10.86 11.25 10.84 897698 10.9 419079 10.86 2134533 23604322 663
2021-06-16 10.37 10.82 0.39 10.76 11.06 10.5 549664 10.85 283971 10.76 1591358 17215148 539
2021-06-15 10.65 10.37 -0.25 10.4 10.85 10.18 264499 10.48 209740 10.4 305963 3172295 197
2021-06-14 10.55 10.65 -0.05 10.5 10.89 10.5 265810 10.6 187230 10.5 261886 2790371 194
2021-06-13 10.76 10.55 -0.31 10.45 10.75 10.42 251072 10.49 111699 10.43 134321 1416797 73
2021-06-10 11.02 10.77 -0.24 10.78 10.88 10.67 642548 10.78 349984 10.7 151180 1627737 83
2021-06-09 10.42 11.02 0.32 10.74 11.34 10.37 467938 10.85 355571 10.74 1075675 11851754 404
2021-06-08 10.75 10.42 -0.38 10.37 10.8 10.35 436591 10.45 150088 10.37 154292 1608197 65
2021-06-07 10.48 10.75 0.32 10.8 10.85 10.48 317196 10.78 87355 10.71 557209 5991559 193
2021-06-06 10.03 10.48 0.65 10.68 10.68 10.3 105452 10.68 215578 10.38 378154 3962989 103
2021-06-03 10.15 10.03 -0.1 10.05 10.38 9.8 204647 10.24 307322 10.05 512496 5140223 195
2021-06-02 10.27 10.15 -0.22 10.05 10.69 10 248811 10.13 143650 10.02 338444 3435104 395
2021-06-01 10.48 10.27 -0.02 10.46 10.5 10.11 92191 10.66 43555 10.2 93140 957010 66
2021-05-31 10.74 10.48 -0.24 10.5 10.78 10.35 322223 10.5 120442 10.36 84695 887439 66
2021-05-30 10.53 10.74 0.13 10.66 10.88 10.46 257265 10.66 155329 10.62 69082 742020 54
2021-05-27 10.58 10.53 -0.11 10.47 10.6 10.47 187264 10.5 77437 10.47 129898 1367719 54
2021-05-26 10.68 10.58 -0.17 10.51 10.65 10.5 191002 10.59 147624 10.51 361681 3826451 226
2021-05-25 10.98 10.68 -0.33 10.65 11.11 10.55 292213 10.78 210486 10.66 446470 4766911 164
2021-05-24 11.03 10.98 -0.03 11 11.2 10.8 304848 11.01 160591 11 442758 4859409 183
2021-05-23 11.02 11.03 0 11.02 11.22 11 333200 11.08 152342 11.02 72117 795295 53
2021-05-20 11.17 11.02 -0.17 11 11.15 10.92 364217 11.14 159859 11.01 145640 1605004 116
2021-05-19 11.18 11.17 -0.13 11.05 11.4 11 473488 11.14 236095 11.05 274416 3065424 140
2021-05-18 10.94 11.18 0.41 11.35 11.4 10.95 483624 11.39 246390 11.35 764833 8548428 547
2021-05-17 10.92 10.94 -0.05 10.87 11.07 10.82 397237 10.95 146655 10.89 276145 3022280 134
2021-05-11 10.55 10.92 0.27 10.82 11.2 10.46 345392 10.87 186913 10.85 886234 9678880 461
2021-05-10 10.63 10.55 -0.09 10.54 10.67 10.48 178530 10.6 103010 10.54 59528 628169 65
2021-05-09 10.64 10.63 -0.04 10.6 10.75 10.57 300862 10.64 101788 10.6 189898 2019473 71
2021-05-06 10.31 10.64 0.36 10.67 10.8 10.41 279156 10.66 219523 10.6 589559 6275636 285
2021-05-05 10.34 10.31 -0.02 10.32 10.45 10.1 182955 10.38 241191 10.32 239537 2469993 55
2021-05-04 10.35 10.34 -0.05 10.3 10.45 10.03 188277 10.3 75632 10.21 30873 319191 34
2021-04-28 10.41 10.35 -0.06 10.35 10.43 10.3 300927 10.38 149842 10.35 179632 1858455 173
2021-04-27 10.23 10.41 0.17 10.4 10.6 10.2 200353 10.4 139620 10.37 238832 2486135 176
2021-04-26 10.29 10.23 -0.16 10.13 10.32 10.12 194685 10.23 80376 10.13 253938 2596905 66
2021-04-25 10.18 10.29 0.04 10.22 10.45 10.2 307394 10.22 140409 10.2 553282 5695417 104
2021-04-22 10.07 10.18 0.18 10.25 10.27 9.9 180179 10.25 196142 10.23 286368 2914812 204
2021-04-21 10.08 10.07 -0.08 10 10.29 9.8 214680 10.09 151580 10 83073 836154 61
2021-04-20 9.68 10.08 0.4 10.08 10.25 9.75 174230 10.2 165138 10.08 736261 7422420 257
2021-04-19 9.61 9.68 0.14 9.75 9.86 9.56 212581 9.75 119581 9.71 100151 969522 74
2021-04-18 9.57 9.61 -0.01 9.56 9.66 9.51 131892 9.65 148967 9.57 41160 395388 40
2021-04-15 9.84 9.57 -0.31 9.53 9.75 9.3 206552 9.65 136533 9.53 1204016 11524840 478
2021-04-14 10.43 9.84 -0.53 9.9 10.2 9.4 329895 9.9 151255 9.76 981944 9666376 380
2021-04-13 10.42 10.43 -0.37 10.05 10.7 10.03 385557 10.1 64915 10.03 174212 1816493 124
2021-04-12 10.11 10.42 0.54 10.65 10.65 10.01 48900 10.68 37338 10.6 1030829 10745971 431
2021-04-11 9.85 10.11 0.25 10.1 10.2 10 15644 10.15 41925 10.04 103807 1049627 74
2021-04-08 9.81 9.85 0.04 9.85 9.95 9.8 34250 10 50854 9.84 178141 1755285 75
2021-04-07 9.88 9.81 -0.08 9.8 10 9.61 16900 10 42367 9.81 287608 2821969 227
2021-04-06 9.95 9.88 -0.02 9.93 10.06 9.63 30820 10.13 41512 9.75 233527 2308232 145
2021-04-05 10.05 9.95 -0.1 9.95 10.15 9.57 47895 10.1 37242 9.66 449511 4472901 200
2021-04-04 10.17 10.05 -0.16 10.01 10.2 9.9 32907 10.2 44346 10.01 84426 848350 83
2021-04-01 10.13 10.17 0.01 10.14 10.26 10.05 28972 10.33 11304 10 70418 716094 60
2021-03-31 10.16 10.13 0.07 10.23 10.23 10.05 64872 10.24 7700 10.02 81059 821060 69
2021-03-30 10.05 10.16 0.1 10.15 10.25 10.05 67282 10.2 10500 10.01 194403 1974808 89
2021-03-29 10.15 10.05 0 10.15 10.34 10 57414 10.25 4500 9.51 208056 2091126 103
2021-03-28 10.07 10.15 0.13 10.2 10.34 10.1 21254 10.39 3604 10.01 114868 1166143 58
2021-03-25 10.3 10.07 -0.18 10.12 10.38 9.9 14434 10.5 3000 9.51 95430 960661 87
2021-03-24 10.02 10.3 0.08 10.1 10.6 10.07 40587 10.5 15504 10 153333 1579412 101
2021-03-23 10.37 10.02 0.22 10.59 10.6 9.35 36890 10.68 10200 10 566199 5675325 286
2021-03-22 10.73 10.37 -0.58 10.15 10.6 10.12 76576 10.6 4850 10 622544 6457025 268
2021-03-21 10.81 10.73 -0.21 10.6 10.85 10.51 66798 10.7 28345 10.5 1002538 10757265 161
2021-03-18 10.97 10.81 -0.27 10.7 11 10.52 73486 10.92 27650 10.46 123954 1339359 78
2021-03-17 10.8 10.97 0 10.8 11.11 10.8 166454 11 32550 10.46 389288 4270576 447
2021-03-16 10.86 10.8 0.24 11.1 11.1 10.3 153799 11.2 21800 10.46 353604 3820220 209
2021-03-15 11.07 10.86 -0.27 10.8 11.06 10.65 223157 10.8 21350 10.7 546686 5936043 199
2021-03-14 11.31 11.07 -0.15 11.16 11.3 11 151180 11.23 57305 10.9 133317 1476470 106
2021-03-11 11.31 11.31 0.07 11.38 11.48 11.06 102272 11.39 56870 11.05 211943 2397966 94
2021-03-10 11.17 11.31 0.17 11.34 11.5 10.85 120417 11.38 87460 11.22 1354691 15320718 417
2021-03-09 11.21 11.17 -0.21 11 11.4 10.9 100629 11.3 84150 11 639695 7144148 255
2021-03-08 11.3 11.21 -0.2 11.1 11.65 10.91 92949 11.28 157542 11.12 1143884 12823510 493
2021-03-07 10.61 11.3 0.99 11.6 11.67 10.7 2240 11.67 112675 11.41 2498788 28233171 972
2021-03-04 10.86 10.61 -0.35 10.51 10.75 10.5 348427 10.75 41461 10.61 251727 2671234 182
2021-03-03 10.78 10.86 -0.06 10.72 11.05 10.6 399166 10.9 46032 10.57 1580581 17168840 768
2021-03-02 10.27 10.78 0.48 10.75 10.95 10.13 336155 10.8 40992 10.71 1362870 14686026 861
2021-03-01 10.24 10.27 0.06 10.3 10.35 10.2 108299 10.35 25579 10.02 292552 3004355 165
2021-02-28 10.65 10.24 -0.64 10.01 10.6 10.01 142588 10.64 8855 10.01 505408 5174698 195
2021-02-25 10.35 10.65 0.25 10.6 10.75 10.45 98158 10.76 98301 10.35 359803 3833654 198
2021-02-24 10.48 10.35 0.07 10.55 10.55 10.2 188662 10.65 82071 10.3 110031 1138785 65
2021-02-23 10.63 10.48 -0.28 10.35 10.6 10.35 268254 10.6 53561 10.3 473754 4963664 176
2021-02-22 10.75 10.63 -0.18 10.57 10.76 10.55 242225 10.75 53776 10.51 158618 1686592 78
2021-02-21 10.57 10.75 0.23 10.8 10.85 10.68 211618 10.8 61813 10.46 209487 2251312 152
2021-02-18 10.24 10.57 0.48 10.72 10.9 10.05 115992 10.9 82965 10.71 1579014 16683714 722
2021-02-17 10.25 10.24 0.04 10.29 10.39 10.03 254368 10.38 39555 10.06 539870 5530597 265
2021-02-16 10.18 10.25 0.11 10.29 10.32 10.2 251827 10.42 24283 10.18 74053 758728 69
2021-02-15 10.32 10.18 -0.06 10.26 10.3 10.05 260859 10.32 27899 10.18 317146 3228600 151
2021-02-14 10.51 10.32 -0.4 10.11 10.7 10.11 277967 10.28 31296 10.1 228148 2353834 142
2021-02-11 10.45 10.51 0.1 10.55 10.6 10.42 158768 10.73 41080 10.3 246877 2595079 132
2021-02-10 10.21 10.45 0.4 10.61 10.63 10.23 102413 10.67 55939 10.2 932451 9746679 324
2021-02-09 10.33 10.21 -0.11 10.22 10.29 10.15 195840 10.39 63599 10.16 385381 3934802 254
2021-02-08 10.24 10.33 -0.08 10.16 10.5 10.12 176383 10.5 61849 10.11 625874 6465807 339
2021-02-07 10.37 10.24 -0.12 10.25 10.4 10.07 242013 10.58 48955 10.2 1054952 10799877 583
2021-02-04 10.61 10.37 -0.26 10.35 10.65 10.25 220802 10.64 73254 10.25 1056301 10955375 744
2021-02-03 10.68 10.61 -0.18 10.5 10.77 10.5 264809 10.6 60892 10.46 464500 4928582 171
2021-02-02 10.52 10.68 0.02 10.54 10.79 10.53 252294 10.77 86762 10.51 330306 3527746 187
2021-02-01 10.62 10.52 -0.16 10.46 10.68 10.36 230003 10.69 96492 10.46 504788 5309814 262
2021-01-31 10.73 10.62 -0.13 10.6 10.73 10.5 224243 10.7 65889 10.57 292047 3101637 152
2021-01-27 10.73 10.73 -0.03 10.7 10.86 10.6 167429 10.88 94678 10.65 696738 7473007 241
2021-01-26 10.82 10.73 -0.02 10.8 10.9 10.57 232898 10.9 85579 10.53 775666 8326367 247
2021-01-25 10.89 10.82 -0.07 10.82 10.98 10.76 318792 10.98 57849 10.76 233157 2522643 106
2021-01-24 10.93 10.89 0.03 10.96 11 10.8 295313 10.97 53984 10.81 244467 2663268 132
2021-01-21 10.98 10.93 -0.16 10.82 11.04 10.82 171151 11 38734 10.81 907269 9919562 278
2021-01-20 10.98 10.98 -0.12 10.86 11.07 10.86 252464 11.1 39935 10.83 774236 8497279 260
2021-01-19 10.97 10.98 -0.06 10.91 11.05 10.81 310138 11.09 40201 10.74 788225 8656390 245
2021-01-18 11 10.97 -0.11 10.89 11.1 10.78 273824 11 35494 10.76 1278184 14022727 360
2021-01-17 11.08 11 -0.08 11 11.21 10.91 301647 11.2 47294 10.91 960468 10567604 314
2021-01-14 10.95 11.08 0.15 11.1 11.27 10.84 257952 11.27 61972 11.01 1279189 14177014 615
2021-01-13 11.07 10.95 -0.1 10.97 11.14 10.85 248553 11 132300 10.82 1196940 13108214 488
2021-01-12 11.13 11.07 -0.06 11.07 11.24 10.9 285366 11.17 113073 11 1079170 11943180 355
2021-01-11 10.88 11.13 0.2 11.08 11.33 10.8 320188 11.1 116993 10.98 4592535 51105961 1170
2021-01-10 10.61 10.88 0.29 10.9 11.17 10.55 69805 11.15 127031 10.9 3196788 34782839 918
2021-01-06 9.7 10.21 0.5 10.2 10.33 9.88 25821 10.33 99535 10.17 5724948 58462840 1387
2021-01-05 9.39 9.7 0.39 9.78 9.89 9.43 173366 9.87 296215 9.61 5526440 53604093 1858
2021-01-04 9.39 9.39 0.04 9.43 9.53 9.25 238375 9.55 145662 9.42 2789171 26176978 665
2021-01-03 9.31 9.39 0.04 9.35 9.53 9.21 318937 9.4 69081 9.32 1368595 12852797 458
2020-12-31 9.54 9.31 -0.31 9.23 9.47 9.22 98591 9.5 38146 9.3 2975038 27687367 510
2020-12-30 9.42 9.54 -0.05 9.37 9.75 9.3 207894 9.49 99011 9.3 3738668 35649472 1014
2020-12-29 8.97 9.42 0.53 9.5 9.6 9.09 109120 9.63 169548 9.29 5639304 53135866 1396
2020-12-28 8.5 8.97 0.56 9.06 9.15 8.63 152071 9.15 152761 8.91 3732672 33490472 973
2020-12-27 8.59 8.5 -0.09 8.5 8.67 8.35 154840 8.67 126803 8.47 986563 8389632 332
2020-12-24 8.68 8.59 -0.13 8.55 8.75 8.5 141927 8.8 117260 8.51 1150482 9884024 352
2020-12-23 8.62 8.68 -0.01 8.61 8.81 8.56 247952 8.8 133900 8.56 1452301 12613040 327
2020-12-22 8.57 8.62 0.03 8.6 8.76 8.2 143855 8.8 33500 8.51 2083500 17963970 508
2020-12-21 9.32 8.57 -0.93 8.39 9.04 8.39 259960 8.65 0 0 4951617 42423658 1272
2020-12-20 9.08 9.32 0.21 9.29 9.5 9.17 274918 9.46 69781 9.04 2831323 26380471 820
2020-12-17 8.94 9.08 0.19 9.13 9.24 8.89 243199 9.21 94363 8.82 3129900 28413126 1035
2020-12-16 8.78 8.94 0.22 9 9.14 8.65 422281 9.09 156516 8.95 6911674 61776677 1833
2020-12-15 8.75 8.78 -0.15 8.6 8.91 8.57 412209 8.77 102205 8.5 5990250 52614386 1422
2020-12-14 8.34 8.48 0.2 8.54 8.65 8.29 666825 8.64 136990 8.5 3071608 26057527 709
2020-12-13 8.31 8.34 -0.01 8.3 8.43 8.21 365117 8.45 118555 8.25 1030998 8596041 314
2020-12-10 8.5 8.31 -0.3 8.2 8.55 8.2 404731 8.4 28110 8.19 605991 5037724 203
2020-12-09 8.65 8.5 -0.16 8.49 8.72 8.3 501165 8.58 56550 8.28 1815113 15428919 523
2020-12-08 8.5 8.65 0.1 8.6 8.8 8.46 398187 8.82 51240 8.5 2916323 25214013 706
2020-12-07 8.42 8.5 0.08 8.5 8.6 8.41 303174 8.5 64400 8.4 2213192 18814774 505
2020-12-06 8.29 8.42 0.13 8.42 8.5 8.3 353205 8.48 53565 8.35 2267647 19102748 663
2020-12-03 8.29 8.29 -0.04 8.25 8.38 8.2 269127 8.39 64618 8.16 1021507 8471110 202
2020-12-02 8.36 8.29 -0.17 8.19 8.42 8.17 280669 8.4 122868 8.16 619470 5133422 257
2020-12-01 8.32 8.36 0.03 8.35 8.46 8.29 342439 8.46 63347 8.26 842118 7036323 224
2020-11-30 8.44 8.32 -0.17 8.27 8.41 8.26 319404 8.47 65737 8.26 767389 6382312 176
2020-11-29 8.36 8.44 -0.06 8.3 8.51 8.3 456940 8.45 131750 8.3 1565935 13211796 363
2020-11-26 8.33 8.36 -0.04 8.29 8.56 8.17 388142 8.5 110898 8.25 2378319 19893564 588
2020-11-25 8.11 8.33 0.12 8.23 8.57 8.2 257107 8.4 110793 8.17 3418832 28464009 650
2020-11-24 8.04 8.11 0.06 8.1 8.19 8.05 146228 8.22 88130 8.01 577850 4686542 186
2020-11-23 7.89 8.04 0.19 8.08 8.17 7.83 124480 8.2 91531 8 678722 5456162 254
2020-11-22 8.02 7.89 -0.17 7.85 8 7.82 169608 8 66427 7.83 675594 5333264 241
2020-11-19 8.17 8.02 -0.17 8 8.14 7.93 165886 8.1 53600 7.96 310758 2492476 186
2020-11-18 8.32 8.17 -0.19 8.13 8.3 8.05 262503 8.19 64584 8.04 753481 6152273 267
2020-11-17 8.29 8.32 0.01 8.3 8.38 8.21 217492 8.4 71810 8.21 1754406 14593608 590
2020-11-16 8.14 8.12 0.06 8.2 8.2 8.05 186532 8.25 82623 8.02 759661 6170063 280
2020-11-15 8.15 8.14 -0.01 8.14 8.2 8.05 142967 8.2 53834 8 503170 4096030 175
2020-11-12 7.88 8.15 0.27 8.15 8.21 8 91883 8.21 106436 8 1304357 10624365 416
2020-11-11 7.75 7.88 0.26 8.01 8.03 7.7 90487 8.04 156356 7.9 1137944 8962171 353
2020-11-10 7.42 7.75 0.33 7.75 7.85 7.6 172343 7.8 101412 7.6 2301125 17838447 576
2020-11-09 7.18 7.42 0.39 7.57 7.57 7.24 143294 7.58 99226 7.5 575736 4273220 260
2020-11-08 7.15 7.18 0.03 7.18 7.25 7.14 118984 7.25 100363 7.19 265086 1902962 84
2020-11-05 7.13 7.15 0.01 7.14 7.25 7.07 105215 7.25 65666 7.09 430473 3079555 195
2020-11-04 7.05 7.13 0.18 7.23 7.23 7.05 92925 7.25 125591 7.1 358415 2554689 186
2020-11-03 7.31 7.05 -0.29 7.02 7.16 6.95 99764 7.4 107061 7.01 535976 3779437 326
2020-11-02 7.22 7.31 -0.22 7 7.93 6.84 93975 7.38 67558 6.86 4581721 33477161 1357
2020-11-01 7.42 7.22 -0.22 7.2 7.4 7.16 121111 7.42 82620 7.13 272931 1969935 148
2020-10-28 7.53 7.42 -0.11 7.42 7.5 7.35 88577 7.5 41837 7.32 152538 1132066 119
2020-10-27 7.43 7.53 0.09 7.52 7.64 7.48 94788 7.59 69764 7.4 335051 2522680 140
2020-10-26 7.39 7.43 0.08 7.47 7.6 7.3 76414 7.6 68309 7.38 390950 2904376 130
2020-10-25 7.29 7.39 0.21 7.5 7.55 7.1 43925 7.6 151724 7.43 379871 2805393 238
2020-10-22 7.56 7.29 -0.26 7.3 7.56 7.12 33930 7.45 67345 7.16 685179 4991597 271
2020-10-21 7.74 7.56 -0.24 7.5 7.9 7.22 80671 7.85 35534 7.3 514673 3889655 248
2020-10-20 7.87 7.74 -0.12 7.75 7.86 7.61 109371 7.95 43325 7.7 214905 1662350 126
2020-10-19 8.01 7.87 -0.21 7.8 8.05 7.76 96651 8.19 30525 7.71 678279 5340518 342
2020-10-18 8.28 8.01 -0.22 8.06 8.3 7.91 192326 8.35 38924 7.96 878435 7040035 310
2020-10-15 8.44 8.28 -0.19 8.25 8.54 8.2 383817 8.45 87210 8.2 539053 4460995 212
2020-10-14 8.35 8.44 0.06 8.41 8.54 8.2 381783 8.52 101675 8.34 657593 5547568 267
2020-10-13 8.66 8.35 -0.22 8.44 8.55 8.18 451562 8.5 109286 8.2 617469 5157083 294
2020-10-12 8.76 8.66 -0.26 8.5 8.89 8.4 533117 8.87 36449 8.41 840058 7272346 304
2020-10-11 8.62 8.76 0.13 8.75 8.84 8.61 225966 8.89 68990 8.7 596580 5228545 345
2020-10-07 8.48 8.62 0.12 8.6 8.75 8.49 136197 8.75 30330 8.4 813902 7016979 308
2020-10-06 8.36 8.48 0.11 8.47 8.56 8.4 174889 8.5 65620 8.4 387854 3287226 165
2020-10-05 8.52 8.36 -0.17 8.35 8.58 8.25 139447 8.45 91260 8.26 1017053 8501345 533
2020-10-04 8.68 8.52 -0.23 8.45 8.63 8.45 235344 8.7 57170 8.45 552637 4707272 240
2020-10-01 8.57 8.68 0.03 8.6 8.9 8.55 224424 8.8 66442 8.55 545236 4733895 223
2020-09-30 8.56 8.57 0.04 8.6 8.63 8.44 189859 8.63 82466 8.45 331262 2840373 154
2020-09-29 8.64 8.56 -0.14 8.5 8.75 8.48 262736 8.6 92056 8.45 559794 4794182 199
2020-09-28 8.78 8.64 -0.19 8.59 8.85 8.54 238269 8.85 82281 8.52 851907 7362181 342
2020-09-27 8.92 8.78 -0.21 8.71 9 8.63 207811 8.88 92712 8.61 890156 7819793 309
2020-09-24 8.77 8.92 0.02 8.79 9.17 8.5 203291 9.06 79762 8.71 3984372 35558485 1120
2020-09-23 8.59 8.77 0.16 8.75 9.03 8.66 131706 8.78 63830 8.63 1731949 15193167 566
2020-09-22 8.06 8.59 0.8 8.86 8.86 7.92 0 0 149626 8.58 2457173 21104638 849
2020-09-21 8.31 8.06 -0.31 8 8.4 7.8 361741 8.22 129676 7.85 1486529 11982226 694
2020-09-20 8.15 8.31 0.14 8.29 8.43 8.08 286233 8.45 187739 8.29 1042753 8669848 383
2020-09-17 8.37 8.15 -0.26 8.11 8.36 8 316078 8.47 136626 8.01 1361340 11091170 1344
2020-09-16 8.27 8.37 0 8.27 8.55 8.22 376358 8.46 248476 8.24 1286564 10772001 728
2020-09-15 8.1 8.27 0.16 8.26 8.37 8.07 207246 8.37 260857 8.16 1691542 13990052 519
2020-09-14 8.25 8.1 -0.15 8.1 8.21 8.05 208529 8.18 141123 8.08 755919 6125484 307
2020-09-13 8.3 8.25 -0.05 8.25 8.59 8.07 207766 8.31 78441 8.1 1208024 9967413 433
2020-09-10 7.93 8.3 0.46 8.39 8.47 8 76134 8.48 77645 8.11 4054932 33650594 1183
2020-09-09 7.46 7.93 0.63 8.09 8.09 7.47 139980 8.09 350492 7.74 4073744 32285529 975
2020-09-08 7.58 7.46 0.23 7.81 7.85 7.09 132592 7.85 104200 7.7 2852288 21274047 768
2020-09-02 7.88 7.96 -0.07 7.81 8.12 7.78 233909 7.99 102498 7.79 1428239 11369509 323
2020-09-01 8.04 7.88 -0.22 7.82 8 7.74 301019 7.89 113620 7.79 825534 6508959 272
2020-08-31 8.04 8.04 -0.11 7.93 8.19 7.86 207047 8.06 99269 7.9 2138488 17185100 535
2020-08-30 7.74 8.04 0.42 8.16 8.25 7.65 184563 8.19 140036 8.02 3840998 30864767 947
2020-08-27 7.51 7.74 0.17 7.68 7.91 7.4 336250 7.78 61413 7.45 4871663 37688951 1072
2020-08-26 7.57 7.51 -0.17 7.4 7.65 7.36 553702 7.5 264497 7.36 1282355 9626136 527
2020-08-25 7.71 7.57 -0.18 7.53 7.7 7.48 409248 7.75 217362 7.51 1417480 10737411 649
2020-08-24 7.5 7.71 0.04 7.54 7.95 7.51 342539 7.83 198531 7.52 2590525 19985396 884
2020-08-23 7.08 7.5 0.7 7.78 7.78 7.19 0 0 263262 7.78 4202541 31538571 1199
2020-08-19 6.9 7.08 0.26 7.16 7.2 6.81 214622 7.19 165421 6.93 3027839 21440091 774
2020-08-18 6.97 6.9 -0.09 6.88 6.96 6.82 472082 6.89 182112 6.85 908711 6266676 267
2020-08-17 7.05 6.97 -0.1 6.95 7.09 6.81 362405 7.05 147513 6.8 1897015 13216022 546
2020-08-16 6.72 7.05 0.23 6.95 7.2 6.84 183609 7.06 138380 6.89 1974137 13920357 549
2020-08-13 6.8 6.72 -0.08 6.72 6.8 6.65 198481 6.85 108153 6.62 602692 4053076 229
2020-08-12 6.89 6.8 -0.09 6.8 6.92 6.67 250654 6.8 108113 6.66 1468230 9980407 426
2020-08-11 6.85 6.89 0.03 6.88 7.09 6.83 222330 6.99 148228 6.8 1066976 7356249 363
2020-08-10 6.59 6.85 0.37 6.96 7 6.66 95225 7.05 140041 6.7 4171013 28570795 1070
2020-08-09 6.41 6.59 0.24 6.65 6.71 6.37 234865 6.7 182698 6.6 3351115 22096928 968
2020-08-06 6.37 6.41 0 6.37 6.47 6.37 232011 6.5 84109 6.35 1308902 8394559 389
2020-08-05 6.45 6.37 -0.05 6.4 6.45 6.31 247176 6.47 124517 6.32 1237753 7887578 375
2020-08-04 6.33 6.45 0.07 6.4 6.55 6.36 177591 6.5 77129 6.33 1821243 11740447 453
2020-07-29 6.22 6.33 0.18 6.4 6.45 6.21 90683 6.44 82478 6.26 3176012 20093150 794
2020-07-28 6.14 6.22 0.07 6.21 6.29 6.1 262594 6.25 155325 6.16 3040615 18918621 654
2020-07-27 6.06 6.14 0.01 6.07 6.2 6.07 272198 6.14 89870 6.06 1837790 11284698 608
2020-07-26 5.79 6.06 0.32 6.11 6.15 5.84 129594 6.17 124052 6 3165911 19177456 1626
2020-07-22 5.68 5.79 0.18 5.86 5.87 5.6 65087 5.89 101551 5.66 2294661 13285122 559
2020-07-21 5.5 5.68 0.2 5.7 5.75 5.58 126152 5.79 180400 5.66 2466159 14015694 622
2020-07-20 5.63 5.5 -0.06 5.57 5.58 5.4 198497 5.69 218589 5.52 614277 3381598 301
2020-07-19 5.71 5.63 -0.11 5.6 5.84 5.46 146759 5.68 191975 5.5 1292897 7274684 446
2020-07-16 5.81 5.71 -0.02 5.79 5.8 5.56 169684 5.83 149988 5.71 731654 4178712 295
2020-07-15 6.11 5.81 -0.33 5.78 6.16 5.51 409991 5.79 28127 5.61 2161239 12547151 800
2020-07-14 6.25 6.11 -0.1 6.15 6.22 6.05 358930 6.19 322320 6.05 1117653 6830897 356
2020-07-13 6.28 6.25 -0.15 6.13 6.33 6.12 331212 6.28 102524 6.11 3094615 19343627 735
2020-07-12 5.9 6.12 0.26 6.16 6.2 5.96 325033 6.2 145522 6.13 2562098 15677823 602
2020-07-09 6.1 5.9 -0.15 5.95 6.03 5.81 362421 5.98 178851 5.81 1816962 10714871 631
2020-07-08 6.09 6.1 -0.07 6.02 6.17 6 320549 6.14 198887 5.96 1768835 10788876 547
2020-07-07 6.21 6.09 -0.11 6.1 6.22 6.02 290212 6.16 241507 6.02 2361666 14381488 714
2020-07-06 6.1 6.21 0.02 6.12 6.29 6.11 208976 6.22 244547 6.1 3707119 23031821 1105
2020-07-05 5.75 6.1 0.43 6.18 6.24 5.8 117380 6.19 139670 6.13 4847785 29571882 1098
2020-06-30 5.79 5.75 -0.02 5.77 5.89 5.7 161590 5.8 65090 5.7 1074101 6173971 411
2020-06-29 5.84 5.79 -0.11 5.73 5.9 5.73 243802 5.76 141744 5.73 919623 5320185 356
2020-06-28 5.93 5.84 -0.12 5.81 5.9 5.8 529541 5.86 123229 5.8 771829 4505719 312
2020-06-25 6 5.93 -0.14 5.86 6 5.85 501480 5.99 115160 5.82 704339 4174824 290
2020-06-24 5.86 6 0.15 6.01 6.07 5.9 579364 6.09 236127 5.97 1526910 9167532 428
2020-06-23 5.92 5.86 0.03 5.95 5.95 5.8 474663 5.97 154704 5.87 501582 2938632 199
2020-06-22 5.84 5.92 -0.04 5.8 6.04 5.8 413472 5.95 129574 5.78 861640 5097486 426
2020-06-21 5.89 5.84 -0.03 5.86 5.96 5.67 204507 5.96 135584 5.86 1384962 8084767 427
2020-06-18 6 5.89 -0.11 5.89 5.94 5.83 237940 6 145949 5.85 1210712 7131890 542
2020-06-17 6.07 6 -0.15 5.92 6.1 5.92 277372 6 168401 5.92 1047233 6281078 587
2020-06-16 6.01 6.07 -0.01 6 6.19 5.95 250857 6.15 166708 5.98 1888800 11462138 794
2020-06-15 5.98 6.01 0.01 5.99 6.06 5.87 168321 6.09 158168 5.97 770087 4625900 379
2020-06-14 6.1 5.98 -0.17 5.93 6.08 5.9 136768 6.12 143709 5.91 1829544 10941028 556
2020-06-11 6.22 6.1 -0.17 6.05 6.19 6.02 161649 6.22 88729 6.01 1442105 8797626 836
2020-06-10 6.29 6.22 -0.1 6.19 6.29 6.18 221755 6.4 157689 6.11 568274 3537089 212
2020-06-09 6.37 6.29 -0.17 6.2 6.45 6.19 269324 6.44 156737 6.16 1477623 9298375 422
2020-06-08 6.42 6.37 -0.13 6.29 6.53 6.25 164844 6.45 71934 6.27 2963936 18869312 741
2020-06-07 6.21 6.42 0.24 6.45 6.52 6.33 75094 6.55 114009 6.41 3514355 22567454 735
2020-06-04 6.15 6.21 0.1 6.25 6.28 6.14 125488 6.25 84282 6.15 1329775 8251937 398
2020-06-03 6.01 6.15 0.09 6.1 6.25 6.05 134962 6.22 139601 6.03 3560650 21884004 909
2020-06-02 5.85 6.01 0.11 5.96 6.1 5.93 122605 6.07 199120 5.9 1180184 7092149 399
2020-05-31 5.63 5.77 0.17 5.8 5.85 5.69 74391 5.85 79233 5.7 837031 4827947 322
2020-05-17 5.91 5.88 -0.11 5.8 6 5.76 158546 6 134707 5.75 1022285 6007024 390
2020-05-14 6.01 5.91 -0.1 5.91 6 5.8 93305 6.09 105083 5.82 974597 5761727 363
2020-05-13 6.18 6.01 -0.15 6.03 6.2 5.9 132431 6.19 105936 5.95 798935 4798111 279
2020-05-12 5.96 6.18 0.19 6.15 6.3 6.12 58404 6.3 81289 6.11 1531689 9472543 450
2020-05-11 6.17 5.96 0.03 6.2 6.2 5.77 70849 6.35 84942 6.03 3088206 18415558 690
2020-05-10 6.32 6.17 -0.22 6.1 6.45 6.07 52457 6.27 41744 6.1 1061253 6546916 330
2020-05-07 6.74 6.32 -0.45 6.29 6.87 6.09 124123 6.73 22800 6.21 3230092 20405987 741
2020-05-06 6.68 6.74 0.11 6.79 6.85 6.66 130429 6.88 68275 6.75 1491543 10058200 330
2020-05-05 6.57 6.68 -0.01 6.56 6.8 6.55 175048 6.79 69210 6.52 608795 4065021 226
2020-05-04 6.7 6.57 -0.1 6.6 6.75 6.34 330125 6.7 61690 6.5 2194791 14418587 1132
2020-05-03 7.13 6.7 -0.48 6.65 7.05 6.42 231669 6.98 10100 6.51 3465608 23206767 1246
2020-04-30 7.16 7.13 0.04 7.2 7.25 7.05 144559 7.3 105440 7.06 2415603 17232019 960
2020-04-29 7.08 7.16 0.08 7.16 7.3 7.04 194086 7.25 219024 7.02 2348255 16814258 710
2020-04-28 6.9 7.08 0.21 7.11 7.17 6.87 168460 7.18 146904 7.05 2215047 15676361 719
2020-04-27 7.09 6.9 -0.18 6.91 7.18 6.76 121776 7.1 95500 6.87 1908854 13178925 607
2020-04-26 6.79 7.09 0.28 7.07 7.3 6.94 103715 7.2 51088 7.12 1890854 13411397 937
2020-04-23 6.48 6.79 0.47 6.95 6.96 6.56 67579 6.96 60285 6.81 1955253 13283507 871
2020-04-22 6.21 6.48 0.36 6.57 6.62 6.19 54475 6.64 124438 6.61 1916368 12413018 718
2020-04-21 6.55 6.21 -0.25 6.3 6.36 6.12 113778 6.4 92540 6.25 2331248 14476123 677
2020-04-16 6.52 6.55 0.04 6.56 6.65 6.41 80321 6.65 63485 6.5 842888 5522981 279
2020-04-15 6.51 6.52 0.01 6.52 6.7 6.33 96391 6.59 81163 6.51 2360421 15398757 634
2020-04-14 6.27 6.51 0.4 6.67 6.83 6.25 44207 6.7 84775 6.51 2591242 16874396 804
2020-04-13 6.11 6.27 0.16 6.27 6.37 6.21 103005 6.3 202828 6.22 1867364 11703510 753
2020-04-12 6.18 6.11 0.01 6.19 6.2 6.01 84860 6.2 101697 6.15 987980 6033031 355
2020-04-09 6.15 6.18 -0.02 6.13 6.38 6.03 50964 6.25 83372 6.05 1427934 8831093 479
2020-04-08 6.01 6.15 0.05 6.06 6.42 5.9 63914 6.3 62191 6 4100865 25218457 1086
2020-04-07 5.37 5.75 0.53 5.9 5.9 5.48 0 0 102201 5.9 2679569 15397326 778
2020-04-06 5.24 5.37 0.14 5.38 5.43 5.28 39868 5.53 92678 5.33 986595 5298229 292
2020-04-05 5.43 5.24 -0.2 5.23 5.49 5.14 71345 5.35 146653 5.21 649818 3403076 254
2020-04-02 5.44 5.43 -0.09 5.35 5.53 5.33 100890 5.53 67200 5.32 1072004 5818757 390
2020-04-01 5.52 5.44 -0.12 5.4 5.52 5.36 137896 5.48 75300 5.34 595625 3240318 250
2020-03-31 5.36 5.52 0.13 5.49 5.59 5.4 138467 5.55 72685 5.42 961833 5307097 326
2020-03-30 5.46 5.36 -0.13 5.33 5.5 5.3 152870 5.4 67651 5.29 393991 2110199 218
2020-03-29 5.51 5.46 -0.01 5.5 5.54 5.33 151920 5.57 74250 5.41 695269 3798575 231
2020-03-26 5.45 5.51 0.1 5.55 5.59 5.41 102120 5.66 50851 5.4 816808 4503435 294
2020-03-25 5.26 5.45 0.27 5.53 5.57 5.29 40900 5.66 104289 5.41 1402795 7643233 435
2020-03-24 5.34 5.26 -0.14 5.2 5.45 5.14 149500 5.39 67656 5.11 1554489 8173734 569
2020-03-23 5.25 5.34 0.04 5.29 5.52 5.16 209927 5.3 49478 5.22 2691286 14378279 887
2020-03-22 4.77 5.04 0.13 4.9 5.13 4.88 48745 5.1 105490 4.9 2556016 12888862 932
2020-03-19 4.93 4.77 0.02 4.95 5.14 4.44 7598 5.15 38785 4.85 4897092 23374013 1325
2020-03-18 5.35 4.93 -0.53 4.82 5.5 4.82 155460 4.82 0 0 1564299 7709071 326
2020-03-17 5.93 5.35 -0.59 5.34 5.54 5.34 91696 5.34 0 0 1659841 8875832 370
2020-03-16 6.55 5.93 -0.65 5.9 6.49 5.9 54981 6 0 0 1338213 7935048 409
2020-03-15 7.21 6.55 -0.72 6.49 7.08 6.49 145156 6.59 0 0 1186194 7771911 422
2020-03-11 7.15 7.21 -0.04 7.11 7.35 7.11 128205 7.3 132386 7.1 548192 3952948 261
2020-03-10 7.1 7.15 0.11 7.21 7.25 7.05 80205 7.26 116776 7.15 674050 4822296 312
2020-03-09 7.28 7.1 -0.18 7.1 7.21 6.94 88525 7.18 48591 7.06 1552103 11022647 475
2020-03-08 7.52 7.28 -0.12 7.4 7.4 7.15 136325 7.47 114442 7.33 886447 6450935 347
2020-03-05 7.38 7.52 0.17 7.55 7.6 7.4 153171 7.65 177015 7.48 525374 3953319 269
2020-03-04 7.46 7.38 -0.04 7.42 7.48 7.31 256572 7.47 90343 7.32 591018 4364263 244
2020-03-03 7.43 7.46 0.07 7.5 7.53 7.3 134168 7.59 86431 7.43 731963 5457585 332
2020-03-02 7.41 7.43 -0.19 7.22 7.6 7 69441 7.52 15927 7.01 1311831 9748847 478
2020-03-01 7.7 7.41 -0.21 7.49 7.7 7.2 12300 7.64 42505 7.45 1503568 11140327 497
2020-02-27 8.01 7.94 -0.1 7.91 8.15 7.85 38089 8 155674 7.81 845249 6712106 362
2020-02-26 8.2 8.01 -0.1 8.1 8.29 7.89 76266 8.18 158265 7.94 2488443 19926807 746
2020-02-12 9.41 8.91 -0.59 8.82 9.39 8.74 380795 8.99 137571 8.82 2797282 24936103 1392
2020-02-11 9.37 9.41 -0.04 9.33 9.55 9.31 368665 9.55 181374 9.28 661430 6225806 569
2020-02-10 9.59 9.37 -0.24 9.35 9.5 9.3 406671 9.59 173873 9.32 900097 8435267 474
2020-02-09 9.53 9.59 -0.06 9.47 9.7 9.43 354591 9.52 235338 9.42 1200522 11510490 591
2020-02-06 9.35 9.53 0.2 9.55 9.62 9.35 167131 9.6 221461 9.4 2780315 26483509 1066
2020-01-16 8.55 8.55 -0.05 8.5 8.62 8.48 137476 8.64 139723 8.51 483758 4135421 262
2020-01-15 8.64 8.55 -0.16 8.48 8.67 8.46 145618 8.57 141942 8.47 411537 3519911 238
2020-01-14 8.72 8.64 -0.14 8.58 8.8 8.54 236465 8.74 121528 8.54 502560 4341511 277
2020-01-13 8.74 8.72 -0.04 8.7 8.94 8.62 253168 8.75 124969 8.67 668690 5829643 280
2019-12-12 9.05 9.06 0.03 9.08 9.3 8.75 22600 9.2 178229 9.01 3913121 35453775 1681
2019-12-11 10.52 9.62 -1.05 9.47 10.55 9.47 134304 9.47 0 0 5500932 52943165 2047
2019-12-10 10.43 10.47 -0.03 10.4 10.57 10.33 115233 10.6 113035 10.38 863664 9042521 479
2019-12-09 10.7 10.43 -0.37 10.33 10.77 10.32 109871 10.5 140817 10.3 1016742 10603345 533
2019-12-08 11.06 10.7 -0.48 10.58 10.97 10.55 91537 10.87 110468 10.53 1814128 19409175 909
2019-12-05 11.41 11.06 -0.78 10.63 11.97 10.4 589250 11.2 103470 10.5 10313247 114100694 3187
2019-12-04 10.74 11.41 0.95 11.69 11.72 11.04 59441 11.74 130383 11.51 1954196 22292874 877
2019-12-03 10.82 10.74 0.37 11.19 11.23 10.25 106195 11.25 108446 10.8 1989916 21368163 733
2019-12-02 11.44 10.82 -0.82 10.62 11.44 10.53 162345 10.85 2690 10.5 1791590 19384868 727
2019-12-01 11.37 11.44 0.05 11.42 11.61 11.3 121920 11.42 107900 11.21 816268 9341686 359
2019-11-28 11.34 11.37 -0.01 11.33 11.5 11.2 128269 11.34 64895 11.1 984909 11202811 462
2019-11-27 11.26 11.34 0.07 11.33 11.45 11.23 195859 11.47 115693 11.24 1085033 12307576 478
2019-11-26 11.54 11.26 -0.24 11.3 11.6 11.07 210808 11.35 88303 11.15 4121104 46415104 1654
2019-11-25 11.56 11.54 -0.06 11.5 11.63 11.4 156608 11.69 132893 11.36 1093884 12619139 499
2019-11-24 11.54 11.56 -0.16 11.38 11.77 11.35 166899 11.67 82373 11.25 1614712 18661813 605
2019-11-21 11.3 11.54 0.35 11.65 11.71 11.27 67727 11.7 80658 11.55 2190575 25282660 1128
2019-11-20 11.16 11.3 0.09 11.25 11.44 11.1 112978 11.44 101311 11.2 2209674 24963586 966
2019-11-19 11.14 11.16 0.01 11.15 11.32 10.95 78306 11.19 92409 10.91 912595 10181210 531
2019-11-18 11.35 11.14 -0.31 11.04 11.32 11.04 64900 11.19 65078 11.01 1319151 14699516 618
2019-11-17 11.9 11.35 -0.76 11.14 11.85 11.11 134577 11.4 115643 11.1 3454272 39208525 1544
2019-11-14 12.25 11.9 -0.55 11.7 12.2 11.6 98928 11.99 106887 11.55 2014254 23978438 830
2019-11-13 12.34 12.25 -0.2 12.14 12.44 12.07 70697 12.35 71820 12.06 1482102 18162576 634
2019-11-12 13.13 12.34 -1.02 12.11 12.9 11.93 148208 12.3 40138 12.11 3992029 49254890 3311
2019-11-11 13.66 13.13 -0.75 12.91 13.59 12.88 637341 13.12 19528 12.86 1401355 18402633 753
2019-11-07 13.6 13.66 -0.11 13.49 14.07 13.24 195434 13.94 45670 13.26 4339309 59266203 1406
2019-11-06 12.52 13.05 0.91 13.43 13.43 12.59 84355 13.34 278511 13.21 4356926 56838701 1775
2019-11-05 12.4 12.52 0.29 12.69 12.69 12.31 310391 12.7 189720 12.34 1824871 22850703 904
2019-11-04 12.73 12.4 -0.38 12.35 12.74 12.22 347822 12.5 89428 12.32 1779543 22059358 920
2019-11-03 12.3 12.73 0.39 12.69 13.25 12.25 303623 12.75 106691 12.5 5313676 67621795 2339
2019-10-31 10.93 11.56 0.91 11.84 12.02 10.78 7100 11.89 184444 11.65 8848323 102296320 2331
2019-10-30 10.3 10.93 0.45 10.75 11.33 10.29 92274 10.85 196740 10.66 8684744 94882510 1958
2019-10-29 9.2 9.74 0.92 10.12 10.12 9.2 0 0 369771 10.12 8043996 78384822 2034
2019-10-28 9.13 9.2 0.07 9.2 9.28 9.15 364438 9.23 252828 9.17 577828 5318084 257
2019-10-27 9.09 9.13 0.05 9.14 9.2 9.1 335075 9.2 196430 9.13 538955 4921087 369
2019-10-24 9.05 9.09 0.01 9.06 9.13 9.04 285221 9.08 156678 9.04 335138 3045003 239
2019-10-23 9.18 9.05 -0.08 9.1 9.14 8.95 375751 9.1 150318 9 1227909 11116053 350
2019-10-22 9.27 9.18 -0.12 9.15 9.21 9.11 322257 9.29 262014 9.12 310605 2849987 174
2019-10-21 9.15 9.27 0.04 9.19 9.35 9.15 258753 9.26 248385 9.15 1408872 13054599 533
2019-10-20 9.15 9.15 0.07 9.22 9.24 9.05 304362 9.25 190023 9.07 426139 3899733 262
2019-10-17 9.16 9.15 -0.05 9.11 9.28 9.05 291276 9.22 156788 9.04 454674 4159199 196
2019-10-16 9.04 9.16 0.17 9.21 9.23 9.07 293536 9.25 207117 9.1 267313 2448161 151
2019-10-15 9.21 9.04 -0.08 9.13 9.2 9 261188 9.19 210023 9 530223 4793608 255
2019-10-14 9.16 9.21 -0.05 9.11 9.35 9.09 275997 9.27 245189 9.06 1081719 9967202 403
2019-10-13 9.29 9.16 -0.09 9.2 9.29 9.11 231107 9.22 221761 9.13 284157 2603912 149
2019-10-10 9.11 9.29 0.04 9.15 9.45 9.12 181100 9.43 208562 9.12 1333485 12387628 417
2019-10-09 9.12 9.11 0.08 9.2 9.24 8.93 185336 9.29 213138 9.18 1220798 11117128 493
2019-10-08 9.27 9.12 -0.24 9.03 9.34 9 238080 9.12 139468 9.02 780359 7116051 397
2019-10-07 9.15 9.27 0.03 9.18 9.44 9.17 214130 9.3 200221 9.16 1744493 16173545 487
2019-10-03 9.11 9.15 0.11 9.22 9.34 8.72 71698 9.45 144523 9.18 1331979 12190145 448
2019-10-02 9.42 9.11 -0.31 9.11 9.45 8.96 120776 9.35 157265 8.97 1101935 10043802 543
2019-10-01 9.23 9.42 0.17 9.4 9.5 9.3 105734 9.53 225614 9.28 923631 8702735 379
2019-09-30 9.32 9.23 -0.12 9.2 9.39 9.16 109560 9.35 173239 9.18 862705 7963307 370
2019-09-29 9.11 9.32 0.23 9.34 9.51 9.11 86690 9.45 182234 9.18 1609561 15006696 538
2019-09-26 8.57 8.68 0.28 8.85 8.88 8.51 8780 8.9 129098 8.73 1121076 9728565 369
2019-09-25 8.27 8.57 0.43 8.7 8.75 8.24 21356 8.8 161229 8.61 1097582 9405418 504
2019-09-24 8.53 8.27 -0.29 8.24 8.75 8 23880 8.46 74185 8.16 2163008 17878937 570
2019-09-22 9.5 8.76 -0.95 8.55 9.5 8.55 177601 8.55 0 0 2516443 22051715 811
2019-09-18 9.9 9.66 -0.23 9.67 9.95 9.55 303531 9.9 47355 9.55 902285 8716643 392
2019-09-17 10.44 9.9 -0.54 9.9 10.5 9.45 459758 10.1 9685 9.75 4071635 40303030 977
2019-09-15 10.31 10.32 -0.01 10.3 10.4 10.25 375813 10.5 190109 10.24 666225 6872734 272
2019-09-12 10.42 10.31 -0.12 10.3 10.42 10.21 314530 10.45 119124 10.2 2112395 21786476 526
2019-09-11 10.66 10.42 -0.32 10.34 10.61 10.27 464655 10.55 269574 10.29 3186060 33196741 1071
2019-09-10 10.42 10.66 0.14 10.56 10.82 10.43 360847 10.6 161234 10.5 3375077 35982464 850
2019-09-09 10.43 10.42 0.03 10.46 10.51 10.32 471033 10.49 170050 10.4 2777806 28943374 694
2019-09-08 10.37 10.43 -0.01 10.36 10.55 10.35 443273 10.5 168797 10.31 1738217 18123048 430
2019-09-05 10.42 10.37 -0.02 10.4 10.43 10.3 106614 10.42 145079 10.25 1887351 19580179 520
2019-08-25 10.28 10.01 -0.3 9.98 10.3 9.79 254023 10.05 87550 9.8 1657639 16597113 736
2019-08-22 10.1 10.03 -0.02 10.08 10.17 9.85 126503 10.18 95369 10 1924605 19303844 713
2019-08-21 10.15 10.1 -0.22 9.93 10.31 9.9 156789 10.27 75571 9.91 2408081 24321449 883
2019-08-20 9.81 10.15 0.41 10.22 10.25 10 125599 10.28 101470 10.07 3032174 30765079 1133
2019-08-19 9.69 9.81 0.29 9.98 10 9.57 138882 9.99 121393 9.8 2680427 26288007 986
2019-08-18 9.21 9.69 0.51 9.72 9.88 9.2 104419 9.81 115124 9.65 3335125 32318910 1230
2019-08-15 9.47 9.21 -0.27 9.2 9.48 9.1 48110 9.35 74201 9.08 1506887 13884818 678
2019-08-15 9.47 9.21 -0.27 9.2 9.48 9.1 48110 9.35 74201 9.08 1506887 13884818 678
2019-08-15 9.47 9.21 -0.27 9.2 9.48 9.1 48110 9.35 74201 9.08 1506887 13884818 678
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-08 8.91 9.18 0.34 9.25 9.35 8.9 71790 9.3 126992 9.15 1930881 17726020 671
2019-08-07 8.66 8.91 0.24 8.9 9.04 8.72 73845 8.78 217287 8.86 1715404 15280409 934
2019-08-06 8.31 8.66 0.4 8.71 8.77 8.28 148059 8.4 200193 8.7 1842353 15956474 1058
2019-08-05 8.45 8.31 -0.14 8.31 8.48 8.29 114958 8.3 120518 8.26 980740 8149544 545
2019-08-04 8.44 8.45 -0.06 8.38 8.6 8.38 182141 8.39 154634 8.38 428345 3618735 380
2019-08-01 8.31 8.44 0.18 8.49 8.54 8.33 78123 8.42 117812 8.44 773244 6523458 596
2019-08-01 8.31 8.44 0.18 8.49 8.54 8.33 78123 8.42 117812 8.44 773244 6523458 596
2019-08-01 8.31 8.44 0.18 8.49 8.54 8.33 78123 8.42 117812 8.44 773244 6523458 596
2019-07-25 9.45 9.08 -0.47 8.98 9.5 8.86 84364 8.97 47558 8.86 2132150 19354937 1010
2019-07-24 9.3 9.45 0.05 9.35 9.62 9.29 98196 9.39 123613 9.31 1730007 16341500 998
2019-07-22 9.28 9.3 -0.08 9.2 9.41 9.2 89974 9.25 102712 9.2 495159 4602804 451
2019-07-21 9.32 9.28 -0.06 9.26 9.4 9.12 89048 9.37 114877 9.19 219911 2041319 127
2019-07-18 9.27 9.32 -0.03 9.24 9.42 9.21 85778 9.41 123998 9.21 484026 4511865 246
2019-07-18 9.27 9.32 -0.03 9.24 9.42 9.21 85778 9.41 123998 9.21 484026 4511865 246
2019-07-18 9.27 9.32 -0.03 9.24 9.42 9.21 85778 9.41 123998 9.21 484026 4511865 246
2019-06-27 11.29 11.2 -0.2 11.09 11.39 11.03 64674 11.43 15657 11.09 835126 9349894 556
2019-06-27 11.29 11.2 -0.2 11.09 11.39 11.03 64674 11.43 15657 11.09 835126 9349894 556
2019-06-24 11.29 11.56 0.01 11.3 11.76 11.28 78312 11.69 30928 11.2 1324669 15310946 836
2019-06-23 11.35 11.29 -0.13 11.22 11.45 11.21 71616 11.33 42301 11.18 97778 1104117 91
2019-06-20 11.3 11.35 0.05 11.35 11.5 11.17 52621 11.5 59456 11.3 604934 6868944 307
2019-06-20 11.3 11.35 0.05 11.35 11.5 11.17 52621 11.5 59456 11.3 604934 6868944 307
2019-06-20 11.3 11.35 0.05 11.35 11.5 11.17 52621 11.5 59456 11.3 604934 6868944 307
2019-06-13 12.04 12 -0.15 11.89 12.37 11.85 60716 12.17 64983 11.88 487690 5851952 263
2019-06-12 12.15 12.04 0.16 12.31 12.35 12 90129 12.31 54377 12.1 719077 8655542 176
2019-06-11 12.15 12.15 -0.05 12.1 12.5 12.05 77144 12.24 38858 12.01 307680 3739112 235
2019-06-10 11.95 12.15 0.45 12.4 12.45 11.9 49524 12.47 37237 12.29 989923 12027787 582
2019-06-09 11.72 11.95 0.14 11.86 12.05 11.77 51168 12 32017 11.85 154486 1845859 140
2019-06-03 11.37 11.72 0.39 11.76 12 11.58 38249 11.91 27069 11.5 178815 2096148 181
2019-06-02 11.62 11.37 -0.12 11.5 11.52 11.2 26030 11.69 76815 11.42 123377 1403178 161
2019-05-30 12.06 11.62 -0.51 11.55 11.99 11.5 34199 11.79 35661 11.48 529884 6157700 468
2019-05-23 12.34 12.75 0.7 13.04 13.15 12.4 19529 13.17 74546 13 491734 6271669 426
2019-05-22 11.97 12.34 0.38 12.35 12.55 12.09 41408 12.55 80336 12.25 471939 5824821 420
2019-05-21 11.6 11.97 0.49 12.09 12.17 11.65 16201 12.09 82824 11.96 838511 10036216 425
2019-05-20 11.8 11.6 -0.23 11.57 11.8 11.54 8075 11.72 18165 11.51 510441 5922637 292
2019-05-19 12.18 11.8 -0.58 11.6 12.45 11.52 37825 11.71 28400 11.53 300347 3543578 333
2019-05-16 12.93 12.18 -0.83 12.1 12.84 12 8164 12.74 30811 12.07 787210 9585713 556
2019-05-15 13.87 12.93 -1.12 12.75 13.99 12.6 12564 12.85 30691 12.64 1275343 16488714 897
2019-05-14 14.57 13.87 -0.69 13.88 14.39 13.7 9990 13.95 35445 13.72 907012 12583119 614
2019-05-13 16.06 14.57 -1.6 14.46 15.9 14.46 24411 15.44 0 0 1150893 16771670 713
2019-05-12 16.07 16.06 -0.17 15.9 16.5 15.9 40633 15.98 13504 15.75 97816 1570796 99
2019-05-09 16.49 16.07 -0.29 16.2 16.26 16 13027 17 15540 16.02 188065 3022608 140
2019-05-06 17.29 17.01 -0.46 16.83 17.21 16.75 51675 17.28 30584 16.85 169712 2886602 160
2019-05-05 17.48 17.29 -0.21 17.27 17.41 17.26 82599 17.4 74916 17.21 57089 987251 67
2019-05-02 17.48 17.48 -0.06 17.42 17.5 17.39 77017 17.65 78228 17.27 33705 589083 50
2019-04-30 17.5 17.48 0 17.5 17.6 17.4 73977 17.77 68108 17.26 68522 1197811 52
2019-04-24 17.62 17.5 -0.12 17.5 17.6 17.41 153814 17.8 51720 17.4 64827 1134537 60
2019-04-23 17.81 17.62 -0.38 17.43 17.9 17.43 182394 17.75 57305 17.4 94300 1661452 125
2019-04-22 17.7 17.81 0.03 17.73 18 17.65 185711 17.88 68093 17.7 64974 1157324 59
2019-04-21 17.84 17.7 -0.14 17.7 17.75 17.63 165552 17.75 87800 17.6 31330 554549 29
2019-04-18 17.71 17.84 -0.01 17.7 17.99 17.62 189019 17.75 106250 17.6 228476 4077039 173
2019-04-17 17.9 17.71 -0.27 17.63 17.8 17.63 243224 17.9 105206 17.6 120273 2129865 91
2019-04-16 18.02 17.9 -0.31 17.71 18.13 17.71 259794 18 108978 17.61 267556 4789155 236
2019-04-15 18.02 18.02 -0.01 18.01 18.17 17.9 276964 18.2 130583 17.8 118316 2131995 131
2019-04-14 17.97 18.02 0.03 18 18.2 17.95 279544 18.09 128883 17.8 45004 811101 62
2019-04-11 17.91 17.97 0 17.91 18.13 17.8 205405 18.1 91788 17.83 196012 3523166 133
2019-04-10 18.1 17.91 -0.43 17.67 18.06 17.67 243693 17.9 98438 17.6 103393 1851702 111
2019-04-03 17.7 17.84 0.09 17.79 18.04 17.67 100753 17.94 65205 17.67 212387 3788739 194
2019-04-02 16.99 17.7 1.01 18 18.03 17.18 32523 18.04 82530 17.68 1278949 22633672 760
2019-04-01 17.03 16.99 -0.03 17 17.09 16.88 94988 17.39 50960 16.89 151744 2577771 112
2019-03-27 16.86 16.69 -0.21 16.65 17.1 16.55 81614 16.88 75453 16.62 269510 4496799 185
2019-03-26 16.91 16.86 -0.03 16.88 17 16.61 75338 16.99 89229 16.72 237432 4002899 198
2019-03-25 16.98 16.91 -0.09 16.89 17.02 16.8 93250 16.96 73997 16.81 178843 3024824 152
2019-03-24 16.95 16.98 0 16.95 17.22 16.86 79609 17.14 61937 16.86 430842 7315134 249
2019-03-21 16.82 16.95 0.08 16.9 17.09 16.8 44045 16.98 59886 16.84 227957 3864352 209
2019-03-20 17.08 16.82 -0.28 16.8 17.25 16.5 56825 16.97 68040 16.7 1172688 19720010 702
2019-03-19 17.78 17.08 -0.84 16.94 17.74 16.79 78117 17.48 51177 16.82 982513 16776521 769
2019-03-14 18.76 18.79 -0.14 18.62 19.04 18.53 189712 18.7 71802 18.53 563370 10584079 336
2019-03-11 18.59 18.66 0.07 18.66 18.93 18.5 168161 18.9 96948 18.53 664050 12388752 388
2019-03-10 18.53 18.59 0.13 18.66 18.8 18.5 118456 18.66 73482 18.5 168213 3127609 161
2019-02-27 19.82 19.52 -0.34 19.48 19.75 19.4 31172 19.7 19365 19.27 123555 2411975 144
2019-02-25 19.86 19.93 0.34 20.2 20.29 19.65 23728 20.47 28870 20 99780 1988884 139
2019-02-17 20.78 21.02 0.25 21.03 21.3 20.6 92653 21.2 35914 20.78 300690 6320348 255
2019-02-14 21 20.78 -0.23 20.77 21.05 20.67 65934 20.95 30884 20.6 502673 10447953 354
2019-01-10 18.4 18.29 -0.09 18.31 18.38 18.1 77230 18.44 47247 18.1 270943 4955629 240
2018-12-30 17.22 17.13 -0.01 17.21 17.21 17.09 76814 17.25 34870 17.1 36073 618043 47
2018-12-27 17.04 17.22 0.07 17.11 17.25 17.1 64884 17.26 38995 17.02 306049 5269625 203
2018-12-26 16.56 17.04 0.52 17.08 17.15 16.7 58022 17.13 44390 16.87 615404 10484793 318
2018-12-25 16.8 16.56 -0.08 16.72 16.8 16.43 68419 17 34163 16.6 241640 4001017 138
2018-12-24 17.1 16.8 -0.25 16.85 17.01 16.56 71829 17.09 60889 16.71 549219 9226831 289
2018-11-14 19.04 18.76 -0.39 18.65 19 18.54 26349 19.4 23282 18.59 502506 9427719 295
2018-11-13 20.02 19.04 -1.48 18.54 19.95 18.54 58322 19.46 5614 18.53 455866 8678190 520
2018-11-12 19.97 20.02 0.01 19.98 20.3 19.88 49851 20.3 14673 19.8 444427 8898216 237
2018-11-11 20.02 19.97 -0.02 20 20.19 19.84 65276 20.17 16908 19.82 54110 1080800 87
2018-11-08 20.22 20.02 -0.12 20.1 20.35 19.94 57138 20.35 26171 20 269074 5387161 231
2018-11-01 22.1 20.41 -2 20.1 22 19.89 34060 20.65 25162 20.01 963326 19663550 715
2018-10-31 22.18 22.1 -0.88 21.3 22.75 21.15 31302 22.5 8180 21.27 340074 7515336 198
2018-10-30 22.07 22.18 0.33 22.4 22.5 22.07 49198 22.6 8569 21.98 75961 1684481 38
2018-10-29 21.5 22.07 1 22.5 22.5 21.42 41207 22.58 7969 21.9 28343 625652 54
2018-10-28 21.74 21.5 -0.24 21.5 21.9 21.06 36876 22.49 6549 21.12 14277 306924 21
2018-10-25 22.62 21.74 -0.23 22.39 22.66 20.61 35803 22.49 3650 21.55 140205 3047879 185
2018-10-24 22.69 22.62 -0.14 22.55 22.8 22.5 42551 22.84 14500 22.22 351999 7963113 154
2018-10-23 22.67 22.69 0.03 22.7 22.75 22.62 30828 22.8 18902 22.62 94339 2140805 93
2018-10-22 22.46 22.67 0.29 22.75 23 22.3 28004 23.09 18750 22.62 233769 5299445 319
2018-10-21 22.5 22.46 -0.06 22.44 22.57 22.1 17924 22.57 12136 22.44 46824 1051550 79
2018-10-18 22.51 22.5 -0.38 22.13 22.79 22.13 14033 22.79 13335 22.1 99508 2239023 109
2018-10-17 22.55 22.51 -0.14 22.41 22.8 22.4 27560 22.8 17350 22.35 48981 1102360 57
2018-10-16 22.49 22.55 -0.06 22.43 22.93 22.43 31283 22.8 17850 22.35 15538 350409 29
2018-10-15 22.83 22.49 -0.42 22.41 22.8 22.26 25035 22.99 12200 22.02 107668 2421706 47
2018-10-14 22.43 22.83 0.19 22.62 23.15 22.61 40510 22.78 11700 22.25 157834 3603806 130
2018-10-11 22.79 22.43 -0.29 22.5 22.64 22.05 84564 22.59 3900 22.25 353016 7916906 199
2018-10-10 22.33 22.79 0.27 22.6 23 22.5 41069 23 20769 22.52 602895 13737237 86
2018-10-09 22.31 22.33 0.19 22.5 22.5 22.25 52995 22.97 7074 22.01 108078 2413483 92
2018-10-08 22.9 22.31 -0.65 22.25 23 22 53683 22.97 6639 22.02 212303 4737138 236
2018-10-02 22.1 22.79 1.1 23.2 23.2 22.15 41592 23.2 26024 22.6 174240 3971523 224
2018-10-01 22.4 22.1 -0.1 22.3 22.3 22.01 49623 22.5 34484 21.75 136803 3023292 179
2018-09-30 21.78 22.4 0.53 22.31 22.64 22.19 43218 22.47 22589 21.75 265854 5954767 263
2018-09-13 25.05 24.62 -0.7 24.35 25 24.33 61658 24.99 37338 24.1 208339 5129971 179
2018-09-12 25.39 25.05 -0.35 25.04 25.74 25 103545 25.4 50668 24.82 372118 9320315 194
2018-09-10 25.96 25.39 -0.46 25.5 25.78 25.15 100010 25.5 57310 25.32 43166 1096116 67
2018-09-09 25.56 25.96 0.42 25.98 26.09 25.5 96488 26.09 71739 25.78 415367 10784889 326
2018-09-06 24.94 25.56 0.26 25.2 26 24.9 57308 25.73 58996 25.11 526693 13461808 332
2018-09-05 24.74 24.94 0.35 25.09 25.1 24.63 88756 25.18 59691 24.8 179653 4480289 154
2018-09-04 24.03 24.74 0.95 24.98 25 24.31 41509 25 37426 24.85 240133 5940729 220
2018-09-03 24.1 24.03 0.29 24.39 24.39 23.82 31525 24.49 29805 23.81 94118 2261436 77
2018-09-02 24.48 24.1 -0.48 24 24.47 23.7 34807 24.48 27905 23.81 123307 2971350 97
2018-08-30 24.49 24.48 -0.39 24.1 25.25 24.03 19290 24.88 14755 24.08 255560 6255903 280
2018-08-29 23.22 24.49 1.21 24.43 25.1 23.45 14778 24.96 35745 24.24 687464 16837726 726
2018-08-28 23.37 23.22 -0.22 23.15 23.79 23.03 32978 23.7 18400 23.02 107024 2485171 179
2018-08-27 23.48 23.37 -0.18 23.3 23.77 23.25 30003 23.74 21970 23.2 173027 4043981 274
2018-08-26 23.47 23.48 0.08 23.55 23.7 23.31 29797 23.78 21580 23.25 55262 1297601 117
2018-08-19 23.42 23.47 0.18 23.6 23.75 23.01 21067 23.7 10770 23.25 114491 2686663 108
2018-08-15 22.95 23.16 0.55 23.5 23.62 23 28631 23.62 7949 23 654871 15167911 296
2018-08-12 24.16 23.94 -0.36 23.8 24.3 23.8 25144 24.35 6632 23.8 26416 632495 56
2018-08-02 24.43 24.13 -0.37 24.06 24.55 23.9 25907 24.31 15020 24.05 229452 5537165 226
2018-08-01 24.4 24.43 -0.1 24.3 24.83 24.27 41747 24.53 50482 24.2 114477 2796234 102
2018-07-31 23.52 24.4 1 24.52 24.8 23.9 33266 24.85 44813 24.25 230626 5628236 250
2018-07-30 23.78 23.52 -0.27 23.51 23.82 23.3 32540 24 39214 23.3 180351 4242103 85
2018-07-29 23.15 23.78 0.84 23.99 24 23.4 37230 24 37965 23.54 120405 2863285 154
2018-07-24 22.86 22.94 0.13 22.99 23.11 22.6 38200 23.13 57528 22.7 229548 5264875 305
2018-07-15 24.54 24.47 -0.35 24.19 24.78 24.15 77581 24.48 61833 24.12 103205 2525054 134
2018-07-12 24.61 24.54 0.09 24.7 24.79 24.41 55256 24.97 58047 24.4 133735 3281462 109
2018-07-09 24.58 24.1 -0.34 24.24 24.49 23.62 52036 24.49 23683 24.05 901386 21722838 664
2018-07-08 25.77 24.58 -1.46 24.31 25.8 24.05 62982 25.39 42380 24.13 357783 8794345 529
2018-07-05 26.01 25.77 -0.3 25.71 26 25.7 49752 25.99 88752 25.71 48904 1260090 83
2018-07-03 26.28 26.14 -0.23 26.05 26.3 26.01 61650 26.3 99783 26.03 53722 1404268 81
2018-07-02 26.04 26.28 0.03 26.07 26.64 26.05 53288 26.5 114887 26.05 303058 7964088 239
2018-06-28 25.79 26.04 -0.03 25.76 26.5 25.71 66255 26 99484 25.75 183227 4771046 169
2018-06-27 26.18 25.79 -0.53 25.65 26.19 25.41 69025 25.99 94403 25.41 321179 8283068 343
2018-06-26 26.7 26.18 -0.87 25.83 26.5 25.77 59795 26.5 88040 25.6 236069 6179643 207
2018-06-25 26.2 26.7 0.07 26.27 27 26.15 56075 26.75 100830 26.12 458255 12234500 380
2018-06-21 26.23 26.4 -0.01 26.22 26.9 26.16 73757 26.6 83810 26.12 193835 5116971 162
2018-06-20 26.19 26.23 0.16 26.35 26.5 26.03 67420 26.65 90673 26.16 367119 9628987 263
2018-06-19 26.28 26.19 -0.03 26.25 26.7 25.99 61706 26.48 80895 25.8 285117 7467006 271
2018-06-14 26.43 26.28 -0.43 26 26.76 26 36183 26.69 79770 25.8 268438 7055097 284
2018-06-13 26.69 26.43 -0.43 26.26 26.94 26.2 33050 26.8 108914 26.22 68851 1819451 110
2018-05-31 29.97 29.35 -0.71 29.26 29.73 29 77815 29.69 5540 29 473577 13900809 246
2018-05-30 29.72 29.97 -0.22 29.5 30.3 29.5 52448 30.29 54547 29.5 411101 12320065 330
2018-05-29 30.65 29.72 -0.65 30 30 29.13 99279 30.24 48829 29.5 378323 11245614 392
2018-05-28 31.19 30.65 -0.39 30.8 31.14 30.35 95478 30.98 8535 30.57 326572 10009184 308
2018-05-23 31.23 31.96 0.54 31.77 32.19 31.36 96903 32 96505 31.7 1090898 34861108 490
2018-05-22 30.63 31.23 0.97 31.6 31.65 30.9 100947 31.65 95796 31.2 1586537 49547360 518
2018-05-21 29.79 30.63 1.06 30.85 31 29.6 103831 30.99 62115 30.3 250123 7660948 252
2018-05-20 30.04 29.79 -0.04 30 30.35 29.31 115364 30.3 25691 29.5 210219 6261495 183
2018-05-17 29.34 30.04 0.76 30.1 30.38 29.5 66141 30.35 32454 29.66 148761 4468685 170
2018-05-16 29.47 29.34 0.03 29.5 29.95 28.8 91300 30 55463 29.18 171166 5021263 284
2018-05-15 29.63 29.47 -0.38 29.25 30.5 29.17 76394 30.25 25232 29.1 148868 4386973 187
2018-05-14 30.8 29.63 -1.25 29.55 31 28.8 119514 29.88 16397 29.55 426544 12636731 393
2018-05-13 31.13 30.8 -0.13 31 31.26 30.35 100061 31.48 40206 30.36 195778 6030167 170
2018-05-03 30.65 29.94 -0.75 29.9 30.5 29.6 104294 30.9 44721 29.56 278185 8328631 205
2018-04-30 29.72 30.07 0.11 29.83 30.49 29.35 83225 30.25 52163 29.51 401828 12083093 417
2018-04-29 29.88 29.72 -0.36 29.52 30 29.5 145050 29.78 58168 29.3 119978 3565593 113
2018-04-26 29.41 29.88 0.39 29.8 30.17 29.31 124944 30 56892 29.51 482302 14412008 483
2018-03-18 30.02 30.84 0.68 30.7 31.39 30.49 69884 31.45 94008 30.3 329636 10164563 314
2018-03-15 30.74 30.02 -0.24 30.5 30.5 29.78 73857 30.7 101909 29.71 1190916 35756519 709
2018-03-14 30.87 30.74 -0.87 30 31.77 30 95674 30.7 139173 29.71 948394 29154352 652
2018-03-13 29.39 30.87 1.14 30.53 31.75 29.74 113430 31 150114 30.41 2011141 62074130 920
2018-03-12 28.43 29.39 1.17 29.6 29.7 28.2 108877 29.74 109762 29.12 1517708 44601385 818
2018-03-11 28.36 28.43 -0.11 28.25 28.6 28.15 250282 28.5 42332 28.16 166195 4725164 218
2018-03-08 28.74 28.36 -0.24 28.5 28.51 28.13 215591 28.5 40408 28.11 451211 12795734 305
2018-03-07 28.74 28.74 -0.62 28.12 29.6 28.03 130708 28.45 29045 28.11 1626058 46737923 850
2018-03-06 28.66 28.74 -0.16 28.5 29.01 28.5 138706 28.8 45124 28.4 378897 10888011 269
2018-03-05 28.81 28.66 -0.5 28.31 29.41 28.21 83377 28.99 35629 28.1 781638 22399703 468
2018-03-04 28.29 28.81 0.85 29.14 29.2 27.9 109655 29.15 88936 28.5 625376 18016897 475
2018-03-01 28.82 28.29 -0.71 28.11 28.5 28.1 84981 28.5 45589 28.05 393544 11135235 209
2018-02-28 29.24 28.82 -0.84 28.4 29.38 28.3 75228 28.8 39491 28.1 958285 27618795 598
2018-02-27 29.56 29.27 -0.86 28.7 29.79 28.7 495504 28.79 172040 28.72 766872 22442224 509
2018-02-26 29.64 29.56 -0.24 29.4 30.05 29.16 71176 29.7 45456 29.1 1361740 40254162 1142
2018-02-25 27.48 28.66 1.72 29.2 29.3 27.98 55503 29.47 90248 29 1867836 53535797 1002
2018-02-22 26.63 27.48 0.87 27.5 27.9 26.95 36039 27.95 82819 27.27 557748 15326382 342
2018-02-21 27.83 26.63 -0.83 27 27.45 26 97115 27.5 49292 26.6 597733 15917476 568
2018-02-20 28.02 27.83 -0.67 27.35 28.14 27.3 108188 27.99 38009 27.3 226193 6294978 204
2018-02-19 28.03 28.02 -0.17 27.86 28.4 27.67 82808 28 46601 27.67 1393618 39053830 1018
2018-02-18 27.9 28.03 -0.06 27.84 28.35 27.58 75448 28 26370 27.51 619881 17376390 490
2018-02-15 27.51 27.9 0.24 27.75 28.28 27.3 49367 28.19 26634 27.27 522392 14572707 567
2018-02-14 27.55 27.51 -0.06 27.49 27.85 27.26 115224 27.5 41657 27.26 457314 12580652 435
2018-02-13 27.44 27.55 -0.04 27.4 27.91 27.19 101119 27.6 19288 27.3 1192017 32841033 661
2018-02-12 24.95 26.74 2.47 27.42 27.44 25 7556 27.44 30648 27.01 2720462 72756167 1382
2018-02-11 25.17 24.95 0 25.17 25.25 24.52 87781 25.17 15402 24.71 300558 7499088 190
2018-02-08 25.36 25.17 -0.05 25.31 25.63 24.8 63696 25.6 12664 25 397336 10000235 228
2018-02-07 24.77 25.36 0.13 24.9 25.97 24.86 63482 25.9 24161 24.86 349035 8853025 306
2018-02-06 25.03 24.77 0.2 25.23 25.9 23.5 54398 25.5 15887 25.22 816625 20227404 581
2018-02-05 24.56 25.03 0.29 24.85 25.5 24.49 33407 25.25 59937 24.66 549046 13745328 463
2018-02-04 25.61 24.56 -1.44 24.17 25.4 24.17 57259 25.66 31540 24.15 331017 8129821 379
2018-02-01 25.95 25.61 -0.55 25.4 26 25.31 49634 26.24 13608 25.26 488618 12515415 397
2018-01-31 26.92 25.95 -1.22 25.7 26.9 25.65 71040 26.49 27336 25.65 613972 15933159 516
2018-01-30 26.5 26.92 -0.09 26.41 27.36 26.3 102513 26.95 53301 26.3 1113835 29982030 632
2018-01-29 26.9 26.5 -0.75 26.15 27 26 107455 26.7 38505 26.1 1247477 33055841 678
2018-01-28 26.32 26.9 0.68 27 27.15 26.47 107199 27.14 63442 26.75 333650 8975250 261
2018-01-24 26.95 26.32 -0.63 26.32 26.75 25.87 67804 26.47 60738 26.2 1311004 34501291 539
2018-01-23 27.5 26.95 -0.83 26.67 27.51 26.54 60210 27.1 49901 26.51 663905 17893201 450
2018-01-22 27.33 27.5 0.17 27.5 27.85 27.3 51460 27.96 37179 27.41 155352 4272401 123
2018-01-21 27.99 27.33 -0.49 27.5 27.75 27.2 58782 27.9 47611 27.2 986293 26956326 129
2018-01-18 27.55 27.99 0.02 27.57 28.49 27.57 52982 28 22393 27.5 833338 23321892 324
2018-01-17 26.56 27.55 1 27.56 28.31 26.43 29407 27.98 58264 27.56 1575418 43400057 761
2018-01-16 25.74 26.56 0.46 26.2 26.99 25.95 32532 26.6 43930 26.1 626458 16638850 424
2018-01-15 26.2 25.74 -0.58 25.62 26.16 25.52 49942 26 33208 25.55 202053 5200753 216
2018-01-14 25.7 26.2 0.45 26.15 26.49 26 24887 26.24 45683 26.05 343872 9010274 257
2018-01-11 25.7 25.7 -0.1 25.6 26.25 25.25 21335 26 57399 25.42 412855 10612112 290
2018-01-10 24.63 25.7 1.17 25.8 26.3 24.78 24057 25.98 62870 25.2 1494269 38405732 816
2018-01-09 24.04 24.63 0.86 24.9 24.93 24.25 37353 24.98 63425 24.72 577179 14218081 352
2018-01-08 23.57 24.04 0.83 24.4 24.57 23.57 30372 24.55 55131 24.4 978622 23527366 697
2018-01-04 24.46 23.57 -1.06 23.4 24.75 23.01 24901 23.6 25075 23.2 869204 20485174 601
2018-01-03 25.1 24.46 -0.8 24.3 25 24.1 22933 24.9 31398 24.22 283413 6931109 223
2018-01-02 25.41 25.1 -0.41 25 25.5 24.7 23983 25.5 28212 24.5 337839 8478845 277
2017-12-31 24.65 25.41 0.48 25.13 25.63 25.1 6963 25.5 27918 25.03 397785 10109301 338
2017-12-28 24.5 24.65 0.5 25 25.17 24.24 41127 25.24 43789 24.9 736495 18154698 465
2017-12-27 23.99 24.5 0.35 24.34 24.74 24.08 59614 24.5 52977 24.07 1255875 30768575 577
2017-12-26 23.96 23.99 0.04 24 24.27 23.8 92068 24.19 64379 23.84 348348 8357720 449
2017-12-25 23.97 23.96 0.03 24 24.17 23.7 59269 24.12 56777 23.7 157593 3775692 153
2017-12-19 22.61 24.61 2.14 24.75 24.87 23 1100 24.87 40589 24.87 2164138 53256824 760
2017-12-18 20.98 22.61 2.09 23.07 23.07 21.05 0 0 96228 22.76 2733308 61800235 1182
2017-12-17 20.74 20.98 0.26 21 21.05 20.57 168176 21.24 46358 20.85 236006 4951079 153
2017-12-14 20.54 20.74 0.16 20.7 21.18 20.4 155281 20.99 34729 20.38 449536 9324162 261
2017-12-13 20.45 20.54 -0.05 20.4 20.7 20.37 174941 20.7 39128 20.37 359652 7385655 248
2017-12-12 20.36 20.45 0.08 20.44 20.59 20.22 185303 20.6 37279 20.3 191530 3916775 147
2017-12-11 20.45 20.36 -0.15 20.3 20.5 20.05 141355 20.49 32379 20.21 101854 2073440 142
2017-12-10 20.32 20.45 0.16 20.48 20.5 20.3 112834 20.88 20416 20.28 125931 2575481 143
2017-12-07 20.64 20.32 -0.39 20.25 20.6 20.16 109015 20.9 13297 20.1 279630 5681169 287
2017-12-06 20.9 20.64 -0.05 20.85 20.85 20.45 131738 20.9 21995 20.36 382086 7884818 384
2017-12-05 21.18 20.9 0.01 21.19 21.2 20.7 144315 21.2 32080 20.78 405833 8482366 219
2017-12-04 21.41 21.18 -0.51 20.9 21.57 20.79 145062 21 36058 20.76 50934 1078901 71
2017-12-03 21.5 21.41 -0.4 21.1 21.6 21.02 103967 21.64 30075 20.9 190044 4069551 114
2017-11-29 21.27 21.5 0.23 21.5 21.65 21.15 44995 21.65 17225 21.25 853852 18360171 414
2017-11-27 20.59 20.65 0.03 20.62 20.82 20.27 98700 20.83 35320 20.45 114932 2373713 112
2017-11-26 20.42 20.59 0.13 20.55 20.8 20.2 55542 20.78 34831 20.24 110904 2282990 118
2017-11-23 19.68 20.42 0.82 20.5 20.55 19.66 30517 20.55 37385 20.01 494366 10095899 413
2017-11-22 19.62 19.68 0.14 19.76 19.8 19.56 54700 19.88 38134 19.66 77246 1520443 79
2017-11-21 19.42 19.62 0.16 19.58 19.9 19.42 53751 19.88 37434 19.51 492467 9660035 174
2017-11-20 19.51 19.42 -0.09 19.42 19.58 19.21 40415 19.73 36384 19.4 214240 4160792 144
2017-11-19 19.71 19.51 -0.5 19.21 19.79 19.21 57406 19.74 35584 19.2 75872 1479950 105
2017-11-16 19.84 19.71 -0.14 19.7 19.98 19.56 68101 19.92 34383 19.52 188833 3722055 167
2017-11-15 19.98 19.84 -0.18 19.8 20.25 19.67 85030 20.09 38972 19.68 330011 6546761 283
2017-11-14 20.1 19.98 -0.11 19.99 20.13 19.87 83185 19.99 43755 19.88 322681 6446961 210
2017-11-13 20.2 20.1 0 20.2 20.39 20 133487 20.33 54154 20.05 370169 7440430 265
2017-11-12 20.41 20.2 -0.02 20.39 20.6 20 131864 20.47 50654 20.01 184604 3729126 140
2017-11-09 20.41 20.41 -0.08 20.33 20.7 20.33 113275 20.75 69675 20.33 127489 2602569 122
2017-11-08 20.44 20.41 -0.08 20.36 20.65 20.31 145056 20.75 67816 20.31 270758 5525710 216
2017-11-07 20.6 20.44 -0.11 20.49 20.65 20.27 137473 20.9 74381 20.31 215690 4409208 190
2017-11-06 20.74 20.6 -0.35 20.39 21 20.34 130064 20.98 71828 20.31 313804 6463917 278
2017-11-05 20.77 20.74 -0.14 20.63 21.09 20.4 91123 21 89850 20.51 490653 10176657 319
2017-11-02 20.93 20.77 -0.39 20.54 21.15 20.5 105028 20.8 42185 20.51 633571 13156278 370
2017-11-01 21.27 20.93 -0.5 20.77 21.1 20.75 107676 20.97 49659 20.71 263317 5511372 196
2017-10-31 21.28 21.27 -0.56 20.72 21.73 20.65 92800 21.2 38037 20.66 492283 10471585 329
2017-10-30 21 21.28 0.2 21.2 21.5 20.86 54705 21.58 52708 21.15 833811 17744004 414
2017-10-29 20.48 21 0.29 20.77 21.24 20.65 36976 21.24 55787 20.33 412528 8661571 312
2017-10-26 20.21 20.48 0.25 20.46 20.75 20.31 43291 20.62 56794 20.31 195705 4007825 153
2017-10-25 20.39 20.21 -0.23 20.16 20.59 20.07 68585 20.48 59813 20.16 128917 2605383 122
2017-10-24 20.34 20.39 -0.06 20.28 20.79 20.2 65073 20.4 52483 20.12 178215 3634276 177
2017-10-23 20.32 20.34 0.07 20.39 20.62 20 52757 20.6 50143 20.38 354746 7214059 310
2017-10-22 20.18 20.32 -0.03 20.15 20.7 20.11 45040 20.7 47283 20.13 135825 2759738 134
2017-10-19 20.48 20.18 -0.36 20.12 20.6 20.01 35756 20.65 36652 20.11 367569 7417878 327
2017-10-18 20.54 20.48 -0.29 20.25 20.95 20.21 71066 20.9 48377 20.24 182735 3741806 207
2017-10-17 20.38 20.54 0.02 20.4 20.99 20.03 59420 20.95 25810 20.26 289991 5957136 276
2017-10-16 21.48 20.38 -0.88 20.6 21.45 19.75 113674 20.8 7360 20.11 669576 13647108 595
2017-10-15 21.86 21.48 -0.66 21.2 22 21.13 115242 21.4 27234 21.21 205761 4420500 202
2017-10-12 21.65 21.86 0.18 21.83 22 21.5 73068 22.2 14699 21.56 232399 5080753 192
2017-10-11 22.01 21.65 -0.61 21.4 22.15 21.4 114755 21.98 14659 21.36 314215 6803610 258
2017-10-10 22.46 22.01 -0.08 22.38 22.5 21.8 107081 22.5 29354 21.85 363384 7999862 249
2017-10-09 23.02 22.46 -0.62 22.4 23 21.7 105831 22.89 14204 22 897239 20149872 555
2017-10-02 21.03 21.12 0.05 21.08 21.43 20.9 142786 21.37 38384 20.53 474093 10011573 168
2017-10-01 20.39 21.03 0.95 21.34 21.34 20.49 147100 21.34 36270 20.9 532412 11195036 411
2017-09-27 20.69 20.75 0.21 20.9 20.92 20.4 274198 20.95 18599 20.45 94996 1970888 92
2017-09-26 20.36 20.69 0.14 20.5 20.9 20.4 250090 20.6 13944 20.42 98522 2038228 113
2017-09-25 20.36 20.36 0.02 20.38 20.5 20.13 228628 20.8 14744 20.33 91052 1854177 117
2017-09-24 20.56 20.36 -0.26 20.3 20.7 20.3 198560 20.47 11946 20.11 68580 1396487 84
2017-09-20 20.73 20.56 -0.27 20.46 20.8 20.4 183509 20.75 9550 20.33 54644 1123346 71
2017-09-19 20.47 20.73 0.13 20.6 21 20.51 206370 20.8 17700 20.35 152747 3165858 137
2017-09-18 20.46 20.47 0.27 20.73 20.73 20.3 163932 20.8 20510 20.35 137975 2824207 139
2017-09-17 21.01 20.46 -0.61 20.4 21.05 20.2 164514 20.5 16564 20.33 196281 4016073 140
2017-09-14 20.85 21.01 0.15 21 21.32 20.79 143463 21.05 24604 20.5 430191 9036870 269
2017-09-13 20.01 20.85 1.16 21.17 21.2 20.4 99138 21.25 70584 20.51 1102141 22978631 688
2017-09-12 19.78 20.01 0.53 20.31 20.65 19.39 46446 20.6 59231 19.85 1247408 24956510 676
2017-09-11 19.63 19.78 0.01 19.64 19.91 19.64 102827 19.8 82017 19.51 335777 6641887 332
2017-09-10 19.39 19.63 0.27 19.66 19.7 19.3 65759 19.79 68235 19.53 509611 10005250 288
2017-09-07 18.96 19.39 0.39 19.35 19.48 19 70247 19.49 71958 19.3 931917 18071906 349
2017-09-06 18.52 18.96 0.47 18.99 19.1 18.7 51492 19.1 71373 18.54 507000 9614572 332
2017-09-05 18.63 18.52 0.02 18.65 18.8 18.49 54915 18.9 58473 18.41 29593 548162 48
2017-08-30 18.58 18.63 -0.08 18.5 18.85 18.48 66280 18.9 58522 18.41 83406 1554225 68
2017-08-29 18.48 18.58 0.19 18.67 18.71 18.4 102834 18.9 78432 18.64 174404 3240151 188
2017-08-28 18.61 18.48 -0.22 18.39 18.8 18.38 101325 18.49 65175 18.38 123975 2290626 104
2017-08-27 19 18.61 -0.5 18.5 19 18.36 106408 18.79 52017 18.34 97565 1815703 85
2017-08-24 19.13 19 -0.13 19 19.1 18.66 94540 19.1 64082 18.53 203549 3867906 156
2017-08-22 19.1 19.2 0.11 19.21 19.24 19.11 126944 19.3 69862 18.67 108652 2085783 100
2017-08-21 19.26 19.1 -0.11 19.15 19.22 18.52 124941 19.2 69687 18.67 299616 5722042 174
2017-08-20 19.54 19.26 -0.46 19.08 19.5 19.04 130540 19.35 73803 19.02 375453 7233041 217
2017-08-17 19.49 19.54 0.01 19.5 19.73 19.35 103747 19.6 58165 19.21 538876 10528019 281
2017-08-16 19.27 19.49 0.23 19.5 19.59 19.22 103150 19.56 54348 19.33 1761175 34328811 264
2017-08-13 18.7 18.53 -0.2 18.5 18.75 18.46 165700 18.7 66002 18.45 195070 3615478 116
2017-08-10 18.63 18.7 0.07 18.7 18.81 18.6 137639 18.88 81882 18.31 681979 12755481 232
2017-08-09 18.35 18.63 0.33 18.68 18.91 18.31 172688 18.77 93802 18.33 406513 7571929 326
2017-08-08 18.5 18.35 -0.11 18.39 18.59 18.22 202303 18.4 73127 18.25 111115 2039229 99
2017-08-07 18.65 18.5 -0.16 18.49 18.9 18.34 127867 18.69 68045 18.3 406141 7512508 334
2017-08-06 17.68 18.65 1.12 18.8 19.08 17.9 438611 18.8 316847 18.76 1450790 27050121 808
2017-08-03 16.83 17.68 1.17 18 18.05 16.71 104694 18.1 96746 17.52 2072026 36623522 1368
2017-08-02 16.94 16.83 -0.13 16.81 16.99 16.75 255068 16.96 51700 16.71 123178 2073487 125
2017-07-27 16.47 16.5 0.03 16.5 16.6 16.45 197354 16.73 43180 16.45 515084 8501287 156
2017-07-26 16.46 16.47 -0.04 16.42 16.58 16.4 210992 16.83 78879 16.35 143508 2363920 147
2017-07-25 16.68 16.46 -0.3 16.38 16.69 16.36 184603 16.47 80559 16.35 230847 3800564 244
2017-07-24 16.62 16.68 0.01 16.63 16.75 16.6 185294 16.89 46175 16.6 211509 3528404 138
2017-07-17 17.05 17 -0.05 17 17.1 16.95 209478 17.01 43271 16.91 366986 6240103 197
2017-07-16 17.11 17.05 -0.13 16.98 17.14 16.92 174716 17.15 33022 16.9 92629 1578951 84
2017-07-12 17.3 17.05 -0.2 17.1 17.2 16.95 125915 17.12 66562 17 397435 6775795 242
2017-07-11 16.82 17.3 0.27 17.09 17.59 16.7 105525 17.14 42166 17 1185189 20509391 681
2017-07-10 16.41 16.82 0.69 17.1 17.1 16.45 110983 17.1 85406 16.91 681039 11451946 470
2017-07-09 16.43 16.41 0.06 16.49 16.73 16.3 181131 16.74 64481 16.4 362421 5949011 231
2017-07-02 16.54 16.61 -0.1 16.44 16.8 16.44 159352 16.73 56363 16.42 85682 1423069 83
2017-06-28 16.62 16.54 -0.2 16.42 16.68 16.42 117537 16.75 56367 16.4 82307 1361641 123
2017-06-22 16.63 16.62 0.01 16.64 16.75 16.57 136204 16.75 69447 16.55 160382 2664950 96
2017-06-21 16.62 16.63 0.03 16.65 16.7 16.55 155656 16.73 74446 16.55 145062 2412286 95
2017-06-20 16.63 16.62 -0.07 16.56 16.7 16.56 164558 16.68 70231 16.55 247204 4108822 95
2017-06-19 16.62 16.63 0.08 16.7 16.7 16.6 164942 16.93 70302 16.56 196350 3264995 125
2017-06-18 16.79 16.62 -0.24 16.55 16.77 16.55 154179 16.6 62498 16.55 98487 1636731 86
2017-06-15 16.81 16.79 -0.08 16.73 16.99 16.61 140600 16.92 63552 16.66 718692 12069685 298
2017-06-14 16.94 16.81 -0.32 16.62 17 16.62 174004 16.78 72237 16.61 574255 9650443 257
2017-06-13 16.79 16.94 0.09 16.88 17.14 16.79 122895 17.1 88033 16.8 898591 15224540 404
2017-06-12 16.76 16.79 -0.04 16.72 16.88 16.71 147315 16.85 71956 16.7 521991 8765329 263
2017-06-11 16.73 16.76 0.02 16.75 16.81 16.73 144380 16.81 72683 16.68 207009 3468560 134
2017-06-08 16.74 16.73 0.01 16.75 16.78 16.68 134282 16.8 74348 16.75 262585 4392529 174
2017-06-07 16.73 16.74 -0.03 16.7 16.85 16.65 173851 16.79 99861 16.68 168169 2815602 173
2017-06-06 16.56 16.73 0.1 16.66 16.84 16.65 157696 16.85 91859 16.65 169392 2834065 207
2017-06-04 16.2 16.39 0.2 16.4 16.5 16.2 108315 16.43 59741 16.3 355930 5832232 277
2017-06-01 16.15 16.2 0 16.15 16.54 15.79 72835 16.5 47294 16.1 1052003 17042486 825
2017-05-31 16.68 16.15 -0.81 15.87 16.63 15.71 70473 16.54 30523 15.72 800926 12936196 573
2017-05-30 16.89 16.68 -0.21 16.68 16.79 16.62 159083 16.75 43900 16.62 108356 1807539 145
2017-05-28 17.21 17.19 -0.01 17.2 17.34 17.05 109670 17.34 32067 17.08 232455 3996948 268
2017-05-25 17.38 17.21 -0.28 17.1 17.5 17.08 143600 17.4 17840 17.09 271074 4664044 217
2017-05-24 18.78 17.38 -1.47 17.31 17.76 17.2 147912 17.5 22036 17.28 668504 11621379 571
2017-05-22 18.6 18.12 -0.41 18.19 18.46 17.91 143090 18.45 29015 18.07 509249 9225771 472
2017-05-21 18.33 18.6 0.32 18.65 18.73 18.35 126115 18.76 46454 18.58 258534 4808212 241
2017-05-18 18.36 18.33 -0.03 18.33 18.5 18.3 129348 18.45 46818 18.3 330876 6065228 265
2017-05-17 18.32 18.36 0.08 18.4 18.47 18.3 152166 18.44 63247 18.35 432457 7939290 283
2017-05-16 18.27 18.32 0.1 18.37 18.49 18.25 132444 18.5 58726 18.33 857423 15706779 355
2017-05-15 18.57 18.27 -0.3 18.27 18.6 18.18 144348 18.44 41219 18.27 748029 13667460 565
2017-05-14 18.78 18.57 -0.27 18.51 18.75 18.4 138858 18.59 28443 18.39 379255 7042960 305
2017-05-11 19.04 18.78 -0.39 18.65 19.15 18.57 141016 18.99 29194 18.6 557922 10479112 586
2017-05-10 19.04 19.04 -0.03 19.01 19.24 18.95 130225 19.22 27818 18.97 330198 6285994 211
2017-05-04 18.52 18.65 0.28 18.8 18.8 18.56 69317 18.84 11896 18.59 205515 3832959 198
2017-05-03 18.31 18.52 0.25 18.56 18.67 18.25 74055 18.65 20339 18.27 120746 2236105 112
2017-05-02 18.18 18.31 0.07 18.25 18.45 18.15 58128 18.42 14783 18.21 142500 2609301 121
2017-04-30 18.36 18.18 -0.07 18.29 18.3 17.99 79025 18.45 5508 18.01 79522 1445423 117
2017-04-27 18.58 18.36 -0.38 18.2 18.6 18.01 75033 18.3 6888 18.2 268682 4933228 272
2017-04-26 18.35 18.58 0.2 18.55 18.67 18.43 64107 18.8 17603 18.42 212459 3947639 250
2017-04-24 18.34 18.35 0.08 18.42 18.5 18.19 54982 18.64 13372 18.1 300285 5511642 289
2017-04-23 19.13 18.34 -0.78 18.35 19 18 113437 18.74 4507 18.2 817914 15003313 590
2017-04-20 19.3 19.13 -0.42 18.88 19.37 18.85 110912 19.32 39334 18.82 495892 9485536 413
2017-04-19 19.24 19.3 0.09 19.33 19.43 19.16 149447 19.37 80117 19.17 206596 3987100 216
2017-04-18 19.1 19.24 0.06 19.16 19.42 19.15 132531 19.35 148904 19.15 159659 3072232 202
2017-04-13 19.25 19.1 -0.02 19.23 19.23 19.02 111258 19.37 58127 19.01 300422 5737672 242
2017-04-12 19.23 19.25 -0.07 19.16 19.5 19.15 179926 19.23 94750 19.11 280626 5402209 275
2017-04-11 19.14 19.23 -0.04 19.1 19.4 19.1 144031 19.38 87024 19.1 273876 5265794 360
2017-04-10 19.26 19.14 -0.01 19.25 19.3 19.01 132964 19.33 41025 19.1 284223 5440431 315
2017-04-09 19.78 19.26 -0.66 19.12 19.89 18.8 132970 19.33 54694 19.05 454771 8759085 423
2017-04-06 19.88 19.78 -0.28 19.6 19.93 19.55 133235 19.86 29192 19.5 662659 13105514 516
2017-04-05 20.01 19.88 -0.49 19.52 20.27 19.51 155967 19.79 54356 19.35 694620 13805606 525
2017-04-04 20.06 20.01 -0.16 19.9 20.24 19.76 240365 20.04 62762 19.73 967223 19352685 654
2017-04-03 19.72 19.85 0.08 19.8 19.96 19.65 182036 19.89 74762 19.72 572119 11358905 474
2017-04-02 19.65 19.72 0.07 19.72 19.89 19.51 149042 19.84 89725 19.65 390450 7700505 332
2017-03-30 19.72 19.65 -0.21 19.51 19.85 19.46 118789 19.58 85775 19.5 647708 12730478 527
2017-03-29 19.35 19.72 0.44 19.79 20.05 19.33 176844 19.9 116882 19.67 2742777 54098146 1500
2017-03-28 18.86 18.99 0.29 19.15 19.16 18.8 171480 19.19 91521 18.9 922462 17515757 640
2017-03-27 18.96 18.86 -0.17 18.79 19.19 18.74 171325 18.98 108943 18.74 453681 8556243 373
2017-03-26 18.95 18.96 0.05 19 19.11 18.83 150940 19.1 85109 18.85 421313 7988775 358
2017-03-23 18.81 18.95 0.08 18.89 19.11 18.81 81073 19.02 52107 18.72 536778 10171541 472
2017-03-22 19.05 18.81 -0.24 18.81 19.07 18.64 77653 19.04 45261 18.8 814217 15313709 585
2017-03-21 19.33 19.05 -0.33 19 19.47 18.81 80199 19.2 52728 18.95 1037734 19772468 748
2017-03-20 19.7 19.33 -0.51 19.19 19.7 19.1 82478 19.6 54398 19.14 1633902 31584433 974
2017-03-19 19.7 19.7 -0.19 19.51 19.88 19.46 144058 19.75 100505 19.5 856166 16867280 665
2017-03-16 19.05 19.53 0.56 19.61 19.82 19.1 53796 19.7 92555 19.55 2411962 47116065 1510
2017-03-02 18.67 18.98 0.34 19.01 19.1 18.66 124463 19.1 28836 18.86 1295160 24582228 710
2017-03-01 18.68 18.67 -0.02 18.66 18.91 18.46 129947 18.85 59687 18.44 677906 12657761 506
2017-02-20 18.42 18.27 -0.18 18.24 18.55 17.85 51611 18.54 136950 18.17 2306974 42158073 1512
2017-02-19 18.77 18.42 -0.73 18.04 18.96 18.04 43424 18.65 62456 18.01 1583420 29164520 1021
2017-02-16 18.35 18.77 0.25 18.6 19.01 18.5 13936 19 34160 18.51 1457364 27355842 774
2017-02-15 18.45 18.35 0.12 18.57 18.6 17.7 24296 18.7 76842 18.26 1771755 32506129 797
2017-02-14 18.87 18.45 -1.06 17.81 19 17.6 27695 18.5 21755 17.73 1552666 28650505 992
2017-02-13 19.69 18.87 -0.85 18.84 19.5 18.4 69795 19.45 17085 18.63 1786619 33706491 1104
2017-02-12 20.25 19.69 -0.94 19.31 20.19 19.11 91587 19.4 5755 19.11 717601 14127682 641
2017-02-09 20.81 20.25 -0.9 19.91 20.77 19.9 92185 20.3 12739 19.91 1349602 27330561 821
2017-02-08 21.11 20.81 -0.56 20.55 21.3 20.35 123163 20.8 37621 20.31 1919779 39946208 964
2017-02-07 21.64 21.11 -0.54 21.1 21.66 20.75 85636 21.43 63886 21 1626111 34322476 976
2017-02-06 21.48 21.64 -0.18 21.3 22.21 21.26 50418 21.98 60386 21.25 3481864 75340082 1689
2017-02-05 20.72 21.48 0.76 21.48 21.95 20.7 53958 21.89 69478 21.05 2949167 63355610 1406
2017-02-02 20.01 20.72 0.49 20.5 21.1 19.9 44453 20.98 55788 20.06 3506943 72646556 1433
2017-02-01 19.93 20.01 -0.37 19.56 20.5 19.55 74740 20 58525 19.55 1168843 23385554 752
2017-01-31 19.6 19.93 0.45 20.05 20.88 18.9 37753 20.2 85901 19.55 2357701 46987658 1257
2017-01-30 20.31 19.6 -1.01 19.3 20.3 18.86 106103 19.6 49390 19.3 973582 19079173 648
2017-01-29 20.23 20.31 -0.11 20.12 20.69 19.87 87141 20.7 36060 20.1 1613152 32769945 846
2017-01-26 20.4 20.23 -0.54 19.86 20.78 19.85 46094 20.45 18450 19.73 2231813 45147025 1102
2017-01-24 18.09 19.3 1.8 19.89 19.89 18.44 0 0 78908 19.87 3761656 72592435 1648
2017-01-23 17.29 18.09 0.82 18.11 18.44 17.48 64850 18.47 49414 18.04 1011607 18297954 611
2017-01-22 17.46 17.29 -0.05 17.41 17.45 17.07 113338 17.6 20103 17.28 92913 1606720 98
2017-01-19 17.84 17.46 -0.43 17.41 17.65 17.1 109763 17.87 26503 17.17 253263 4420756 265
2017-01-18 17.55 17.84 -0.05 17.5 18.19 17.44 135698 17.7 34915 17.43 1687771 30111549 834
2017-01-17 17.58 17.55 0.01 17.59 17.87 17.41 173041 17.65 31205 17.4 308303 5411273 240
2017-01-16 17.61 17.58 0.07 17.68 17.74 17.34 144565 17.7 29261 17.38 396133 6964323 398
2017-01-15 17.79 17.61 -0.29 17.5 17.9 17.42 157660 17.75 27077 17.42 326675 5753847 214
2017-01-12 17.42 17.79 0.28 17.7 17.98 17.6 117892 17.96 26089 17.5 739386 13154967 459
2017-01-11 17.19 17.42 0.38 17.57 17.9 16.92 90616 17.89 42893 17.5 1137218 19814485 710
2017-01-10 17.02 17.19 0.03 17.05 17.3 17 132299 17.24 27148 17.01 308654 5304432 201
2017-01-09 17.11 17.02 -0.14 16.97 17.12 16.89 131357 17.11 42746 16.97 468747 7978165 277
2017-01-08 17.24 17.11 -0.24 17 17.39 16.89 144034 17.28 17591 16.85 290452 4970031 224
2017-01-05 17.33 17.24 -0.08 17.25 17.39 17.12 113378 17.39 36091 17.1 408499 7041128 238
2016-12-26 18 17.62 -0.35 17.65 17.79 17.4 151611 17.76 48051 17.51 490972 8652112 326
2016-12-25 17.88 18 -0.38 17.5