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 %

Paint & Chemicals Industries (Pachin)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 20.15 20.03 -0.15 20 20.35 19.96 172903 20.13 112909 20.05 66139 1326490 84
2022-01-09 20.3 20.15 -0.15 20.15 20.5 20 170057 20.24 103326 20.15 120354 2434427 149
2022-01-05 19.25 20.3 1.05 20.3 20.59 19.29 150421 20.35 159289 20.3 392521 7924769 478
2022-01-04 19.09 19.25 0.09 19.18 19.3 19.09 115544 19.29 57501 19.29 64544 1240444 92
2022-01-03 19.07 19.09 0.02 19.09 19.25 19.05 126043 19.15 33943 19.09 64025 1222721 102
2022-01-02 19 19.07 0.07 19.07 19.87 19 136077 19.18 76675 19.2 78082 1499871 96
2021-12-30 18.96 19 0.04 19 19.25 18.95 133296 19.18 66576 19.02 19399 368559 55
2021-12-29 19.12 18.96 -0.22 18.9 19.37 18.9 141610 19.13 48580 18.9 32044 611526 67
2021-12-28 18.97 19.12 0.15 19.12 19.48 18.97 145925 19.3 40119 19.12 63737 1224808 76
2021-12-27 19.27 18.97 -0.3 18.97 19.42 18.88 125725 19.1 30307 18.97 76983 1470723 126
2021-12-26 19.05 19.27 0.22 19.27 19.67 18.96 161228 19.27 60275 19.2 179201 3469134 257
2021-12-23 19.04 19.05 -0.04 19 19.2 18.97 93828 19.17 39972 19.05 41337 787862 51
2021-12-22 18.54 19.04 0.5 19.04 19.2 18.78 95267 19.05 46763 19.04 61713 1174816 118
2021-12-21 18.62 18.54 0.1 18.72 18.89 18.5 85535 18.72 53005 18.56 38625 719495 68
2021-12-20 18.71 18.62 -0.06 18.65 18.9 18.39 102041 18.65 42539 18.7 34496 643311 66
2021-12-19 18.63 18.71 0.08 18.71 19.25 18.63 87959 18.7 52657 18.66 29844 559745 65
2021-12-16 18.11 18.63 0.52 18.63 18.9 18.25 75241 18.63 42632 18.56 44225 822055 87
2021-12-15 18.31 18.11 -0.2 18.11 18.45 18 57934 18.22 54502 18.12 63125 1146544 109
2021-12-14 18.65 18.31 -0.43 18.22 18.64 18.22 100737 18.47 20501 18.25 31390 577460 72
2021-12-13 18.67 18.65 -0.02 18.65 18.95 18.57 86191 18.69 31522 18.7 25890 483900 42
2021-12-12 18.24 18.67 0.43 18.67 18.74 18.19 57393 18.8 41839 18.67 47366 875366 65
2021-12-09 18.35 18.24 0.02 18.37 18.69 18.12 66827 18.37 36989 18.24 33421 608746 54
2021-12-08 18.43 18.35 -0.08 18.35 18.55 17.95 75699 18.47 48617 18.35 45621 829952 79
2021-12-07 19.06 18.43 -0.63 18.43 19.25 18.25 87914 18.79 51092 18.43 47840 892220 94
2021-12-06 19.48 19.06 -0.42 19.06 19.9 18.91 129808 19.2 39083 19.06 61381 1178375 99
2021-12-05 18.53 19.48 0.95 19.48 19.9 18.51 88363 19.5 185326 19.48 139376 2673700 187
2021-12-02 18.45 18.53 0.08 18.53 18.93 18.5 74558 18.48 115178 18.51 52277 975447 96
2021-12-01 18.12 18.45 0.33 18.45 18.59 18.06 105298 18.55 119423 18.46 48163 888561 90
2021-11-30 17.84 18.12 0.28 18.12 18.3 17.57 77425 18.24 40688 18.1 46970 846237 83
2021-11-29 17.83 17.84 -0.02 17.81 18.29 17.73 108495 17.99 86602 18 33561 601060 51
2021-11-28 18.21 17.83 -0.38 17.83 18 17.61 121792 17.96 56378 17.73 57486 1023748 90
2021-11-25 18.22 18.21 -0.01 18.21 18.49 17.99 87024 18.24 82047 18.25 71736 1301924 92
2021-11-24 18.66 18.22 -0.46 18.2 18.88 18.08 95682 18.42 45880 18.25 53044 976477 91
2021-11-23 17.88 18.66 0.78 18.66 18.73 17.51 50902 18.72 82737 18.75 74435 1367087 142
2021-11-22 17.49 17.88 0.34 17.83 18 16.95 24996 17.83 33358 17.72 89218 1559790 115
2021-11-21 17.49 17.49 -0.24 17.25 17.66 17.15 51553 17.39 53880 17.25 16923 291946 48
2021-11-18 17.92 17.49 -0.42 17.5 17.99 17.11 76438 17.62 64132 17.5 26926 471403 67
2021-11-17 17.63 17.92 0.31 17.94 18.27 17.5 75684 17.94 64713 17.92 41351 732984 65
2021-11-16 18.53 17.63 -0.9 17.63 18.53 17.6 64034 17.5 57215 17.62 56370 1005847 112
2021-11-15 18.94 18.53 -0.38 18.56 18.95 18.4 50122 18.77 60860 18.61 41757 780450 50
2021-11-14 19.02 18.94 -0.11 18.91 19.45 18.91 66354 19 53564 18.91 36030 686450 57
2021-11-11 18.3 19.02 0.72 19.02 19.17 18.6 43791 19.25 85823 19.02 31725 600989 62
2021-11-10 19 18.3 -0.7 18.3 18.89 18.01 62392 18.48 49745 18.3 46305 852926 81
2021-11-09 18.76 19 0.24 19 19.45 18.71 57583 18.86 78344 18.86 17028 325759 27
2021-11-08 18.83 18.76 0.17 19 19 18.55 41732 19 81784 19 36201 678265 67
2021-11-07 18.83 18.83 -0.23 18.6 18.98 18.47 54227 18.9 86896 18.62 14995 280022 27
2021-11-04 18.9 18.83 -0.07 18.83 18.98 18.33 42453 18.83 90267 18.83 66870 1244886 123
2021-11-03 19.28 18.9 -0.38 18.9 19.4 18.81 74306 18.9 74156 18.85 61413 1170148 100
2021-11-02 19.41 19.28 -0.03 19.38 19.75 19 94652 19.38 80932 19.17 109238 2098791 124
2021-11-01 19.41 19.41 -0.14 19.27 20 19.25 86574 19.48 93618 19.3 43951 854856 74
2021-10-31 19.95 19.41 -0.56 19.39 19.99 19.26 105313 19.41 68012 19.41 71588 1396310 97
2021-10-28 19.19 19.95 0.78 19.97 20.14 19.5 117556 19.94 88352 20 57266 1137572 69
2021-10-27 19.22 19.19 0.04 19.26 20.58 18.6 115126 19.71 96374 19.26 96288 1845368 118
2021-10-26 19.57 19.22 -0.35 19.22 20.42 19.01 100864 19.47 47952 19.26 97723 1931384 150
2021-10-25 20.72 19.57 -1.15 19.57 20.92 19.25 117449 19.64 134839 19.64 110260 2176044 136
2021-10-24 20.71 20.72 0.23 20.94 21.5 20.59 91939 20.94 115434 20.94 91160 1903992 97
2021-10-20 21.46 20.71 -0.56 20.9 21.2 19.15 23536 20.97 14400 20.5 152695 3132464 169
2021-10-19 22.2 21.46 -0.74 21.46 22.93 21.06 115535 21.46 50345 21.05 221766 4865794 223
2021-10-18 22.35 22.2 -0.15 22.2 22.55 22.13 117216 22.35 79562 22.2 57904 1289596 79
2021-10-17 21.8 22.35 0.55 22.35 22.88 21.9 134830 22.35 78058 22.26 97213 2169439 152
2021-10-14 21.23 21.8 0.57 21.8 22 21.12 107862 21.94 97444 21.85 261165 5679432 253
2021-10-13 21.22 21.23 0.01 21.23 21.6 21.18 116541 21.32 129495 21.23 99236 2111899 139
2021-10-12 21.1 21.22 0.12 21.22 21.4 20.9 34222 21.45 7815 20.91 104859 2217247 166
2021-10-11 20.96 21.1 0.14 21.1 21.47 20.71 119650 21.1 165604 21.04 68958 1443735 98
2021-10-10 20.94 20.96 0.06 21 21.59 20.79 109963 21.13 78165 21 115861 2444990 190
2021-10-06 19.97 20.94 0.97 20.94 21.31 19.96 86285 20.93 70886 20.77 208319 4335086 331
2021-10-05 19.97 19.97 -0.27 19.7 20 19.7 71820 19.92 30270 19.66 12933 257600 35
2021-10-04 19.97 19.97 -0.06 19.91 20.3 19.9 74593 20.15 19966 19.91 8640 172257 27
2021-10-03 20.21 19.97 -0.36 19.85 20.5 19.85 77803 19.97 22131 19.94 39510 797616 55
2021-09-30 19.95 20.21 0.29 20.24 20.44 19.76 77836 20.4 58340 20.25 47463 950533 88
2021-09-29 19.98 19.95 -0.08 19.9 20.45 19.87 75778 20.15 32434 19.95 46998 940261 84
2021-09-28 20.29 19.98 -0.29 20 20.27 19.62 60329 20.2 56964 20.03 57770 1151953 90
2021-09-27 20.45 20.29 -0.16 20.29 21 20.21 102588 20.29 53100 20.26 82666 1701831 139
2021-09-26 20.16 20.45 0.29 20.45 20.65 20.2 61336 20.5 55508 20.5 74103 1512153 142
2021-09-23 19.7 20.16 0.46 20.16 20.33 19.5 82925 20.24 116785 20.16 84600 1676281 140
2021-09-22 18.96 19.7 0.66 19.62 19.97 19.34 60378 19.79 79105 19.7 86057 1694734 145
2021-09-21 20.99 18.96 -1.87 19.12 21 18.5 88974 19.15 126556 19.02 258805 4974073 376
2021-09-20 22.14 20.99 -1.15 20.99 22.33 20.52 121069 21 83448 20.99 155205 3307865 181
2021-09-19 23.17 22.14 -1.03 22.14 23.13 22.01 96286 22.36 91492 22.14 115292 2596561 145
2021-09-16 23.69 23.17 -0.52 23.17 23.99 23.12 92364 23.47 83572 23.17 77085 1800143 95
2021-09-15 24.01 23.69 -0.32 23.69 24.3 23.64 154387 23.89 52699 23.69 64110 1534339 93
2021-09-14 23.01 24.01 1 24.01 24.65 23.07 151593 24.15 110247 24.02 143573 3435654 223
2021-09-13 22.81 23.01 0.47 23.28 23.3 22.82 89996 23.28 65549 23.03 50184 1152539 73
2021-09-12 22.71 22.81 0.1 22.81 23 22.16 124062 22.84 100753 22.85 53016 1206641 87
2021-09-09 23.43 22.71 -0.43 23 23.69 22.63 113866 23.19 85227 23 98587 2261774 127
2021-09-08 23.56 23.43 -0.25 23.31 24.04 23.25 104202 23.43 44079 23.43 69565 1640690 94
2021-09-07 23.31 23.56 0.25 23.56 24.25 23.1 116502 23.68 63970 23.56 70726 1661978 101
2021-09-06 24.68 23.31 -1.37 23.31 24.77 23.11 151119 23.68 73086 23.37 224410 5349777 224
2021-09-05 25.72 24.68 -1.04 24.68 26 24.11 186356 24.5 43215 24.3 203862 5165200 187
2021-09-02 25.34 25.72 0.26 25.6 26.29 25.36 200296 25.69 70059 25.6 228360 5873865 276
2021-09-01 25.1 25.34 0.27 25.37 25.56 25 78768 25.48 84864 25.4 73918 1872815 123
2021-08-31 25.1 25.1 -0.06 25.04 25.69 24.51 85923 25.27 102643 25.1 113798 2856869 187
2021-08-30 25.45 25.1 -0.74 24.71 25.7 24.71 77887 24.9 68914 24.75 157143 3943746 229
2021-08-29 25.34 25.45 0.01 25.35 25.96 25.06 103565 25.47 129993 25.35 88151 2243066 148
2021-08-26 25.4 25.34 -0.5 24.9 25.97 24.9 137389 24.9 91502 24.84 212472 5384758 279
2021-08-25 26.19 25.4 -1.01 25.18 26.11 24.8 283404 25.33 98521 25.18 274027 6960792 358
2021-08-24 26.39 26.19 -0.57 25.82 26.9 25.81 187506 26 118258 25.85 172093 4507984 293
2021-08-23 26.46 26.39 -0.21 26.25 26.88 26.12 146356 26.4 104253 26.26 183842 4851851 259
2021-08-22 27.05 26.46 -0.8 26.25 27.3 25.51 228043 26.39 99150 26.25 321284 8499905 364
2021-08-19 26.69 27.05 -0.18 26.51 27.79 26.5 279763 26.74 140450 26.51 389172 10528817 469
2021-08-18 26.38 26.69 0.23 26.61 27.19 26.32 135572 26.73 217679 26.61 172153 4594556 257
2021-08-17 26.7 26.38 -0.2 26.5 26.7 26.02 135241 26.55 87585 26.51 253269 6680891 604
2021-08-16 27.17 26.7 -0.77 26.4 27 26.41 156498 26.5 104150 26.51 184977 4940657 313
2021-08-15 26.9 27.17 -0.25 26.65 27.99 26.5 149051 26.8 80506 26.66 122655 3333081 216
2021-08-11 27.24 26.9 -0.27 26.97 27.5 26.36 125599 26.97 65124 26.89 111999 3013336 150
2021-08-10 27.89 27.24 -0.87 27.02 27.85 27 169770 27.17 73007 27.02 171820 4680835 204
2021-08-09 27.63 27.89 -0.11 27.52 28.25 27.5 229850 27.79 77849 27.52 360572 10055435 314
2021-08-08 26.37 27.63 1.13 27.5 28.2 26.8 162265 27.5 78850 27.35 675018 18652874 694
2021-08-05 26.42 26.37 -0.17 26.25 26.7 26 123842 26.5 68950 26.26 89601 2362438 149
2021-08-04 26.14 26.42 0.07 26.21 26.79 25.87 131746 26.47 127401 26.25 161013 4253585 227
2021-08-03 27.43 26.14 -1.62 25.81 27.1 25.4 193960 25.89 107166 25.85 284681 7441606 409
2021-08-02 27.84 27.43 -1.29 26.55 28 26.5 262418 26.69 133658 26.55 469163 12869160 537
2021-08-01 28.13 27.84 -1.03 27.1 28.4 26.9 284013 27.6 78743 27.11 316233 8803647 392
2021-07-29 28.23 28.13 -0.37 27.86 28.8 27.8 287259 27.98 137308 28.51 983720 27675210 933
2021-07-28 28.77 28.24 -0.89 27.88 28.8 27.81 284014 27.9 64846 27.88 520652 14700909 517
2021-07-27 28.38 28.53 -0.18 28.2 29.35 27.85 289028 28.23 103070 28.2 913094 26054022 839
2021-07-26 28.96 28.38 -1.04 27.92 29.3 27.8 238398 28.2 82310 28 480726 13642543 471
2021-07-25 28.78 28.96 0.22 29 29.4 28.15 155976 29 134395 28.84 641648 18579046 623
2021-07-18 28.07 28.78 -0.05 28.02 29.68 28 300535 28.44 34609 28.02 857291 24675520 963
2021-07-15 27.72 28.07 0.28 28 28.88 27.5 252428 28.07 143627 28 814512 22866875 856
2021-07-14 25.91 27.72 2.52 28.43 28.5 26.4 43288 28.4 243157 28.43 1493434 41391723 1405
2021-07-13 24.91 25.91 1.14 26.05 26.49 24.7 217344 26.2 181383 26.05 584328 15141828 709
2021-07-12 24.87 24.91 -0.06 24.81 25.3 24.68 143510 24.96 78267 24.81 149264 3718138 207
2021-07-11 25.67 24.87 -0.95 24.72 25.2 24.61 125523 24.88 102316 24.75 170845 4249755 222
2021-07-08 26.04 25.67 -1.04 25 26.5 24.5 276566 25.15 133866 25 300481 7712739 360
2021-07-07 24.99 26.04 1.01 26 26.97 24.72 212741 26.1 179239 26 549949 14321702 689
2021-07-06 25.7 24.99 -1 24.7 25.7 23.81 190670 24.77 74137 24.7 262727 6565261 376
2021-07-05 26.9 26 -0.9 26 27 25.25 181606 26 156407 25.64 460117 11961839 522
2021-07-04 25.44 26.9 1.31 26.75 27.95 25.99 143893 26.73 150547 26.7 640043 17219577 830
2021-06-30 23.61 25.44 2.36 25.97 25.97 23.95 0 0 183097 25.97 576552 14666478 587
2021-06-29 24.49 23.61 -0.99 23.5 24.15 22.85 172910 23.93 88975 23.5 401475 9479976 543
2021-06-28 25.01 24.49 -1.51 23.5 26 23.01 338381 23.62 51795 23.5 843637 20658029 823
2021-06-27 22.9 25.01 2.29 25.19 25.19 24.4 0 0 305508 25.19 664864 16628144 384
2021-06-24 21.4 22.9 2.14 23.54 23.54 21.18 0 0 201672 23.54 1438274 32939468 964
2021-06-23 21.79 21.4 -0.3 21.49 21.75 21.07 121511 21.49 71829 21.22 62741 1342422 105
2021-06-22 21.99 21.79 -0.49 21.5 22.34 21.29 176392 21.5 88728 21.43 186057 4053775 217
2021-06-21 21.68 21.88 -0.52 21.16 22.37 21.1 132111 21.5 56812 21.2 114210 2498957 164
2021-06-20 21.15 21.68 0.84 21.99 21.99 20.6 83227 21.99 61698 21.79 124583 2700860 150
2021-06-17 20.12 21.15 1.38 21.5 21.94 20 57332 21.5 102624 21.26 202456 4281740 215
2021-06-16 20.09 20.12 0.11 20.2 20.45 19.74 26355 20.39 64377 20.2 50322 1012733 92
2021-06-15 20.52 20.09 -0.79 19.73 20.6 19.66 66629 19.98 54149 19.73 47048 945148 75
2021-06-14 20.79 20.52 -0.71 20.08 21 20 48027 20.7 72833 20.08 53041 1088291 93
2021-06-13 21.6 20.79 -1.12 20.48 21.61 20.34 134983 20.5 20780 20.49 89823 1867319 139
2021-06-10 21.59 21.6 0.17 21.76 22 21.3 94871 21.75 74082 21.63 56579 1222273 71
2021-06-09 22.16 21.59 -0.76 21.4 22.33 21.35 141781 21.65 37330 21.38 63103 1362630 130
2021-06-08 23.54 22.16 -1.64 21.9 23 21.7 211463 21.99 54186 21.9 196227 4348020 223
2021-06-07 23.3 23.57 -0.48 22.82 24.39 22.82 268525 22.98 306443 22.83 390124 9194045 433
2021-06-06 22.28 22.65 0.26 22.54 23.3 22.26 177322 22.75 133843 22.54 186583 4225320 251
2021-06-03 21.47 22.28 0.39 21.86 23.25 20.33 167642 22.17 129637 21.86 245704 5474913 283
2021-06-02 21.94 21.47 -1.24 20.7 22.45 20.59 134495 20.7 30412 20.62 130899 2810940 188
2021-06-01 22.04 21.94 0.1 22.14 22.94 20.8 30183 22.51 26135 21.52 199042 4367824 277
2021-05-31 22.63 22.04 -1.11 21.52 23 21.12 230169 21.52 40845 21.3 231574 5104003 274
2021-05-30 19.27 20.58 1.92 21.19 21.19 19.16 0 0 175840 21.19 239752 4932929 269
2021-05-27 19.38 19.27 -0.23 19.15 19.8 19.1 57191 19.36 41757 19.15 38035 732850 57
2021-05-26 19.14 19.38 0.36 19.5 19.63 19 57566 19.49 60781 19.49 65349 1266675 121
2021-05-25 19.64 19.14 -0.61 19.03 19.47 18.8 80559 19.15 47428 19.08 46703 894011 76
2021-05-24 20.31 19.64 -1.19 19.12 20.5 19.01 85097 19.38 23783 19.12 63401 1244921 109
2021-05-23 19.78 20.31 0.36 20.14 20.78 19.55 79648 20.4 63544 20.15 97786 1985968 147
2021-05-20 20.04 19.78 -0.34 19.7 19.99 19.51 95416 19.93 27739 19.7 47714 943587 77
2021-05-19 19.42 20.04 0.38 19.8 20.6 19.5 98594 19.8 28382 19.57 116468 2334083 173
2021-05-18 19.4 19.42 -0.02 19.38 19.75 19 65953 19.47 68096 19.4 81619 1584916 100
2021-05-17 19.44 19.4 -0.04 19.4 19.7 19.26 64652 19.4 33289 19.36 13463 261137 32
2021-05-11 18.68 19.44 0.49 19.17 19.89 18.7 30867 19.4 79166 19.14 35117 682550 70
2021-05-10 18.85 18.68 0.1 18.95 18.95 18.55 35568 18.91 41474 18.77 28621 534703 44
2021-05-09 18.96 18.85 -0.25 18.71 19.2 18.7 51472 18.98 34454 18.71 26940 507939 42
2021-05-06 19.19 18.96 -0.28 18.91 19.1 18.7 58213 18.9 33646 18.86 30290 574284 46
2021-05-05 19.24 19.19 -0.23 19.01 19.9 18.88 63693 19.16 54459 19.01 103688 1989892 152
2021-05-04 17.65 19.24 1.76 19.41 19.41 18.1 965 19.41 37636 19.24 193597 3725312 194
2021-04-28 17.91 17.65 -0.15 17.76 18.14 17.35 55155 17.9 45934 17.76 19746 348487 38
2021-04-27 17.68 17.91 0.02 17.7 18.16 17.6 41423 18 24222 17.75 20434 366009 33
2021-04-26 17.97 17.68 -0.31 17.66 18 17.5 58099 17.94 30808 17.66 11660 206190 27
2021-04-25 17.8 17.97 0.19 17.99 18.18 17.81 48766 17.99 46381 17.86 53628 963599 62
2021-04-22 17.82 17.8 -0.12 17.7 18 17.55 58796 17.7 43641 17.69 24957 444312 37
2021-04-21 17.34 17.82 0.51 17.85 18.2 17.37 72082 17.95 54257 17.85 75497 1344999 79
2021-04-20 17.25 17.34 0.25 17.5 17.5 17 52287 17.58 45371 17.5 32793 568640 43
2021-04-19 17.11 17.25 0.34 17.45 17.5 17 47916 17.45 34019 17.2 12536 216227 32
2021-04-18 16.54 17.11 0.46 17 17.59 16.95 41045 17.29 33599 17 14084 241040 22
2021-04-15 16.36 16.54 0.14 16.5 16.92 16.3 31252 16.88 39940 16.51 17758 293784 42
2021-04-14 16.74 16.36 -0.39 16.35 17 16.25 30459 16.74 35904 16.51 13928 227912 18
2021-04-13 17.73 16.74 -0.59 17.14 17.6 16.1 49690 17.1 90587 16.67 48718 815758 82
2021-04-12 17.73 17.73 0.15 17.88 18 17.51 19104 18 3730 17 23078 409182 39
2021-04-11 17.46 17.73 0.24 17.7 17.95 17.51 7548 17.98 949 17.65 21836 387067 32
2021-04-08 17.18 17.46 0.32 17.5 17.68 17.17 5735 17.78 880 17.03 24339 425016 35
2021-04-07 16.76 17.18 0.24 17 17.47 16.8 3909 17.99 1870 16.5 30542 524837 31
2021-04-06 17.31 16.76 -0.56 16.75 17.6 16.07 3027 18 570 16.07 84846 1421707 106
2021-04-05 18.96 17.31 -1.71 17.25 18.87 17.07 5722 18 0 0 118980 2059242 97
2021-04-04 19.57 18.96 -0.79 18.78 19.51 18.73 7840 19 3731 18.7 17986 340955 27
2021-04-01 18.81 19.57 0.56 19.37 20 19 1000 20.69 2305 19.34 53067 1038291 65
2021-03-31 18.44 18.81 0.19 18.63 19.28 18.5 1765 19.49 5815 18.2 62353 1172731 72
2021-03-30 18.49 18.44 -0.44 18.05 18.87 18.05 4280 19 9405 17.8 22069 407005 32
2021-03-29 18.08 18.49 0.12 18.2 18.98 17.7 3800 19.29 7145 18.2 56096 1037387 66
2021-03-28 17.74 18.08 0.31 18.05 18.2 17.74 1000 18.9 15507 17.5 12390 223968 21
2021-03-25 17.75 17.74 -0.19 17.56 18.39 16.81 2500 18.48 2174 17.5 72673 1289436 72
2021-03-24 17.27 17.75 0.03 17.3 18.44 17 4500 18.47 4000 16.9 83651 1484823 123
2021-03-23 18.66 17.27 -0.81 17.85 18 16.86 0 0 6500 17.1 59515 1027563 77
2021-03-22 20.41 18.66 -2.04 18.37 19.8 18.37 3655 22 0 0 76334 1424454 83
2021-03-21 20.82 20.41 -0.82 20 21.37 19.8 3671 22 3300 19.11 55760 1137788 62
2021-03-18 20.82 20.82 0.16 20.98 20.98 20.5 3896 20.98 2881 20.1 4275 88308 8
2021-03-17 20.51 20.82 0.19 20.7 21.7 20.7 14271 22 6175 20.51 13546 282044 31
2021-03-16 21.28 20.51 -0.53 20.75 21 20.01 16999 22 8075 20.51 19970 409529 25
2021-03-15 22.04 21.28 -1.05 20.99 22 19.86 22927 22.43 581 20 46102 981008 66
2021-03-14 21.96 22.04 -0.3 21.66 22.5 21.66 14927 22.57 225 21.26 21332 470175 43
2021-03-11 20.7 21.96 1.3 22 22.57 20.8 4000 22.75 3600 19.7 64806 1422938 65
2021-03-10 21.27 20.7 -0.28 20.99 21 20.5 16500 22.44 3250 20.1 15099 312549 27
2021-03-09 21.75 21.27 -0.75 21 21.5 20.73 23547 22.44 1150 20.62 73239 1557533 82
2021-03-08 22.01 21.75 -0.81 21.2 22.02 21.12 25677 22.44 6150 21 62286 1354689 80
2021-03-07 21.7 22.01 0.02 21.72 22.4 21.66 13808 22.44 5900 20.9 46665 1027317 77
2021-03-04 21.22 21.7 0.78 22 22 21 2130 22.44 1420 21.3 40321 875074 62
2021-03-03 22.32 21.22 -1.07 21.25 22.15 20.71 20757 22.15 4819 21.07 37157 788620 58
2021-03-02 22.44 22.32 -0.63 21.81 22.79 21.7 17245 22.79 400 20.61 47455 1058983 65
2021-03-01 22.57 22.44 -0.27 22.3 22.94 22.17 14451 22.97 525 22.01 19763 443420 36
2021-02-28 22.73 22.57 -0.53 22.2 23.4 22.11 14726 22.97 1525 22.01 46901 1058568 86
2021-02-25 22.98 22.73 -0.48 22.5 23.44 22.4 12420 23 6960 22.52 77381 1758897 90
2021-02-24 23.35 22.98 -0.62 22.73 23.7 22.68 32384 23.17 7600 22.62 203942 4686723 143
2021-02-23 23.71 23.35 -0.71 23 23.9 23 35280 23.7 2400 22.6 65533 1530019 81
2021-02-22 22.95 23.71 0.5 23.45 24.37 22.4 33503 23.9 4481 22.9 150213 3561065 157
2021-02-21 22.65 22.95 -0.08 22.57 23.39 22.25 16523 23 2600 21.51 18050 414185 32
2021-02-18 22.42 22.65 -0.02 22.4 23.15 22 13220 23.9 4640 21.52 57787 1308723 69
2021-02-17 23.42 22.42 -1.32 22.1 23 22.05 20785 23.8 400 21.51 86225 1933476 110
2021-02-16 23.86 23.42 -0.6 23.26 24.4 22.6 13295 23.9 5500 22.6 66792 1564492 87
2021-02-15 22.28 23.86 1.4 23.68 24.44 22.45 6315 24.36 6771 22.5 311730 7438004 329
2021-02-14 21.89 22.28 0.11 22 22.75 22 11153 23 755 21.66 90936 2025621 121
2021-02-11 22.12 21.89 -0.14 21.98 22 21.66 15966 22.36 4071 21.02 11115 243258 25
2021-02-10 22.25 22.12 -0.25 22 22.8 22 17321 22.57 4121 21.61 57976 1282591 67
2021-02-09 22.05 22.25 0.31 22.36 22.7 22 16849 23.25 6971 22.01 48730 1084240 75
2021-02-08 22.7 22.05 -0.88 21.82 23.19 21.81 17004 22.7 3871 21.02 42676 941211 55
2021-02-07 22 22.7 0.9 22.9 23 21.8 6534 23.25 5971 21.86 70370 1597444 112
2021-02-04 22.13 22 -0.13 22 22.33 21.84 8363 22.84 3946 21.64 63214 1390681 80
2021-02-03 22.56 22.13 -0.37 22.19 22.84 21.9 23609 22.8 19946 21.9 39285 869401 63
2021-02-02 22.93 22.56 -0.63 22.3 23 22.02 20976 22.84 3096 21.02 80645 1819173 90
2021-02-01 22.45 22.93 0.05 22.5 23.5 22.4 20429 23.25 3291 21.02 244635 5609787 238
2021-01-31 20.62 22.45 2.06 22.68 22.68 21 0 0 3866 21.02 431394 9685602 288
2021-01-27 19.78 20.62 1.22 21 21.21 19.95 10839 21.24 32907 20.71 214882 4430932 193
2021-01-26 19.6 19.78 0 19.6 20.09 19.54 17176 20.24 12629 19.26 78255 1547680 84
2021-01-25 19.74 19.6 -0.12 19.62 19.97 19 15234 19.99 3716 19 105107 2060322 126
2021-01-24 20.03 19.74 -0.41 19.62 20.24 19.55 15139 20.59 16430 19.5 123305 2434649 129
2021-01-21 20.39 20.03 -0.39 20 20.39 19.91 14370 20.43 2913 19.75 91327 1828855 101
2021-01-20 19.86 20.39 0.43 20.29 20.65 20.2 12720 20.79 4615 19 161578 3294690 208
2021-01-19 18.78 19.86 1.56 20.34 20.35 18.76 16584 20.44 6475 19 346278 6876667 328
2021-01-18 19 18.78 -0.28 18.72 19 18.69 43140 19.03 16315 18.6 24293 456141 34
2021-01-17 18.95 19 -0.01 18.94 19.17 18.94 42630 19 13900 18.6 51037 969915 52
2021-01-14 18.88 18.95 0.12 19 19.1 18.81 23131 19.19 24400 18.6 42605 807249 48
2021-01-13 19.26 18.88 -0.38 18.88 19.26 18.61 35134 19.35 16900 18.86 35094 662579 36
2021-01-12 18.95 19.26 0.11 19.06 19.6 19 36538 19.47 4736 18.6 117982 2271997 128
2021-01-11 18.97 18.95 -0.17 18.8 19.23 18.8 28071 19.25 4686 18.6 32210 610362 49
2021-01-10 18.65 18.97 0.35 19 19.01 18.75 26580 19.18 7586 18.6 87569 1661437 76
2021-01-06 18.92 18.65 -0.25 18.67 18.97 18.55 33125 18.93 6936 18.6 111512 2080131 82
2021-01-05 18.85 18.92 -0.1 18.75 19.1 18.7 34728 18.99 5716 18.61 49925 944584 49
2021-01-04 18.79 18.85 0.01 18.8 19.07 18.66 46066 19.04 2716 18.05 105379 1986859 71
2021-01-03 18.63 18.79 0.2 18.83 19 18.6 27561 18.99 8416 18.41 41872 786695 38
2020-12-31 18.74 18.63 -0.24 18.5 18.88 18.5 32529 19.47 4916 18.02 55117 1026648 59
2020-12-30 18.43 18.74 0.11 18.54 19.19 18.5 28408 19.1 8216 18.02 336984 6316375 223
2020-12-29 18.57 18.43 0.53 19.1 19.1 18 29690 19.25 7716 18.02 261017 4810463 209
2020-12-28 18.13 18.57 0.19 18.32 18.87 17.8 34492 18.75 8287 18.1 145653 2705388 84
2020-12-27 18.56 18.13 -0.56 18 18.53 18 62978 18.7 5210 18 21726 393975 43
2020-12-24 18.33 18.56 -0.06 18.27 19 18.1 36657 19 3003 18.01 120030 2227925 88
2020-12-23 17.34 18.33 0.77 18.11 18.7 17.87 7551 18.63 5578 17.54 43157 791011 74
2020-12-22 16.82 17.34 0.76 17.58 17.64 16 2230 17.95 2900 16.54 30463 528127 38
2020-12-21 18.6 16.82 -1.3 17.3 18 16.74 35021 17.99 0 0 133832 2251639 128
2020-12-20 18.72 18.6 -0.39 18.33 18.87 18.33 39283 18.89 1942 17.7 30970 575906 43
2020-12-17 18.75 18.72 -0.15 18.6 19 18.5 34335 19.09 4642 17.9 61840 1157597 69
2020-12-16 19.23 18.75 -0.62 18.61 19.38 18.6 41067 19.49 5142 18.5 30276 567585 51
2020-12-15 19.12 19.23 -0.22 18.9 19.5 18.88 18387 19.66 9392 18.75 48253 927944 63
2020-12-14 19.06 19.12 0.05 19.11 19.3 18.86 23656 19.34 9592 18.75 30744 587727 46
2020-12-13 19.02 19.06 0.02 19.04 19.22 18.6 19750 19.22 7342 18.6 25359 483401 50
2020-12-10 19.21 19.02 -0.5 18.71 19.5 18.6 14876 19.5 6874 18.5 80787 1536453 104
2020-12-09 18.87 19.21 -0.27 18.6 19.87 18.6 14793 19.88 10004 18.3 172518 3313245 220
2020-12-08 18.16 18.87 0.99 19.15 19.19 18.11 16115 19.49 10462 18.1 174278 3288070 173
2020-12-07 18.35 18.16 0.05 18.4 18.4 18.01 11886 18.8 7120 18.11 64765 1176205 67
2020-12-06 17.85 18.35 0.35 18.2 18.89 17.7 9741 18.89 10635 17.82 152965 2806911 158
2020-12-03 17.71 17.85 0.23 17.94 18.18 17.6 6723 18.4 7035 17.6 44078 786719 52
2020-12-02 17.92 17.71 -0.35 17.57 18.19 17.56 19042 18.29 12130 17.56 27805 492552 47
2020-12-01 18.03 17.92 -0.18 17.85 18.1 17.8 24627 18.38 5089 17.25 37036 663646 49
2020-11-30 18.34 18.03 -0.44 17.9 18.4 17.9 22101 18.39 4509 17.25 63488 1144617 63
2020-11-29 18.17 18.34 -0.1 18.07 18.77 18.05 14931 18.6 3253 17.25 56061 1028255 69
2020-11-26 17.8 18.17 0.2 18 18.6 17.33 10826 18.48 2208 17.03 89795 1631301 138
2020-11-25 17.93 17.8 -0.04 17.89 18.38 17.57 11392 18.25 6751 17.22 52827 940134 69
2020-11-24 17.07 17.93 1 18.07 18.48 17.2 13051 18.4 6083 17.73 156096 2798050 209
2020-11-23 17.01 17.07 0.06 17.07 17.45 17 17902 17.81 1581 16.9 45539 777127 65
2020-11-22 17.34 17.01 -0.34 17 17.15 16.92 12702 17.85 2643 16.9 32860 559097 40
2020-11-19 17.49 17.34 -0.24 17.25 17.73 17.13 12015 17.86 1030 17.11 73239 1270255 88
2020-11-18 17.01 17.49 0.14 17.15 17.9 16.95 12463 17.6 3985 17.11 115785 2025372 142
2020-11-17 16.97 17.01 -0.01 16.96 17.2 16.82 12633 17.2 1605 16.51 23739 403817 32
2020-11-16 17.14 16.97 -0.34 16.8 17.35 16.8 8065 17.55 1605 16.51 69735 1183607 82
2020-11-15 17.32 17.14 -0.32 17 17.5 17 19015 17.5 2169 16.81 55371 949221 75
2020-11-12 17.42 17.32 -0.19 17.23 17.52 17.11 16805 17.7 2895 17.21 46891 812309 62
2020-11-11 17.43 17.42 -0.11 17.32 17.64 17.2 12758 17.87 970 16.61 47221 822513 72
2020-11-10 17.24 17.43 -0.15 17.09 17.99 17 12701 17.89 4939 17.05 144590 2519698 188
2020-11-09 16.9 17.24 0.3 17.2 17.48 17.04 10813 17.37 6535 17 57151 985096 79
2020-11-08 16.06 16.9 0.95 17.01 17.3 16.39 4808 17.39 10110 15.9 123445 2086653 191
2020-11-05 16.12 16.06 -0.12 16 16.44 15.9 10553 16.62 7145 15.9 23850 383036 38
2020-11-04 15.87 16.12 0.07 15.94 16.69 15.8 13159 16.5 6440 15.68 28244 455170 35
2020-11-03 16.56 15.87 -0.56 16 16.33 15.41 13098 16.8 3715 15.63 72938 1157666 79
2020-11-02 16.26 16.56 -0.55 15.71 17.2 15.65 16998 16.26 1635 15.5 80296 1329446 112
2020-11-01 16.78 16.26 -0.76 16.02 16.6 16.01 8322 17.25 3510 16 43413 705989 65
2020-10-28 17.2 16.78 -0.31 16.89 17.11 16.6 7348 17.96 8153 16.55 59326 995618 93
2020-10-27 17 17.2 0.07 17.07 17.55 17 7848 17.66 5176 17.06 105005 1806368 122
2020-10-26 16.76 17 0.36 17.12 17.5 16.53 9500 17.93 6287 16.55 64160 1090730 62
2020-10-25 17.3 16.76 -0.65 16.65 17.19 16.2 2000 17.82 7138 16.63 46878 785656 70
2020-10-22 18.4 17.3 -0.94 17.46 18.49 16.73 14560 17.93 4563 16.56 66346 1147970 93
2020-10-21 18.81 18.4 -0.91 17.9 19 17.78 13554 19 1978 17.78 59671 1098082 73
2020-10-20 19.25 18.81 -0.45 18.8 19.48 18.5 14829 19.44 3951 18.56 50741 954315 61
2020-10-19 18.56 19.25 0.03 18.59 19.95 18.59 7885 19.88 8930 18.2 83159 1600714 90
2020-10-18 19.11 18.56 -0.36 18.75 19 18.26 16545 19 15396 18.5 18397 341501 33
2020-10-15 19.55 19.11 -0.55 19 19.59 19 15481 19.9 5523 18.91 18961 362356 41
2020-10-14 19.31 19.55 -0.04 19.27 19.99 19 18976 19.98 5342 19.15 69104 1351025 89
2020-10-13 19.93 19.31 -0.88 19.05 19.9 18.57 11205 19.48 3598 18.91 53040 1024193 75
2020-10-12 18.94 19.93 0.89 19.83 20.4 19.34 9685 19.99 4183 19.22 314393 6265417 336
2020-10-11 18.09 18.94 0.89 18.98 19.5 17.79 7178 19.34 14603 18.69 187101 3544580 230
2020-10-07 18.2 18.09 -0.3 17.9 18.5 17.85 8493 18.88 1973 17.77 75739 1369798 101
2020-10-06 18.6 18.2 -0.41 18.19 18.85 17.77 10957 18.97 2289 17.85 72770 1324084 93
2020-10-05 19.3 18.6 -0.96 18.34 19.01 18.3 16925 19.49 2120 18.25 68962 1282449 88
2020-10-04 18.89 19.3 0.07 18.96 19.67 18.95 15115 19.49 3335 18.52 82724 1596228 89
2020-10-01 18.51 18.89 0.49 19 19.43 18.25 13827 19.3 7915 18.36 61996 1170875 97
2020-09-30 18.66 18.51 0.14 18.8 18.8 18.1 9327 18.95 3058 18.02 31047 574808 42
2020-09-29 18.81 18.66 -0.26 18.55 18.9 18.51 12867 19.1 4314 18.5 37200 694123 48
2020-09-28 19.09 18.81 -0.59 18.5 19.4 18.5 28497 19.4 2365 18.31 60705 1141698 74
2020-09-27 18.84 19.09 -0.13 18.71 19.5 18.71 9667 19.46 5226 18.75 30798 587791 56
2020-09-24 19.03 18.84 -0.04 18.99 19 18.62 6585 19.8 2655 18.6 37870 713588 48
2020-09-23 19.32 19.03 -0.32 19 19.9 18.6 8852 19.8 915 18.5 105883 2014784 126
2020-09-22 19.76 19.32 -0.01 19.75 20 19 27805 19.98 1200 18.94 134877 2606496 135
2020-09-21 19.43 19.76 -0.38 19.05 20.4 19 7441 20 2631 18.8 149840 2960511 131
2020-09-20 18.98 19.43 0.45 19.43 20.05 18.45 3300 20.48 6782 19.05 231548 4499773 167
2020-09-17 19.21 18.98 -0.59 18.62 19.5 18.5 11433 19.94 3897 18.52 121360 2303129 112
2020-09-16 19.78 19.21 -0.78 19 19.9 18.5 15053 19.49 4190 19.89 67660 1299959 59
2020-09-15 19.93 19.78 -0.43 19.5 20.19 19.5 19867 20 2157 19.5 52720 1042934 35
2020-09-14 20.03 19.93 -0.43 19.6 20.5 19.5 16121 20.3 51300 19.55 17892 356595 33
2020-09-13 19.85 20.03 0.65 20.5 20.75 19.55 18391 20.7 23600 19.41 112794 2258940 73
2020-09-10 20.12 19.85 -0.52 19.6 20.3 19.6 26780 20.9 4225 19.51 103645 2057538 69
2020-09-09 20.22 20.12 -1.02 19.2 20.73 19.1 19655 20.43 3200 19 110378 2221121 95
2020-09-08 21.11 20.22 -1.85 19.26 21.24 19.26 29391 20.9 17398 19.01 285804 5779354 196
2020-09-02 19.27 19.76 -0.1 19.17 20.25 19.01 12067 19.89 7060 19.15 231566 4575830 179
2020-09-01 19.41 19.27 -0.39 19.02 19.84 19 8772 19.5 2050 18.56 195449 3766201 142
2020-08-31 20.38 19.41 -1.33 19.05 20.38 18.63 7888 19.89 4850 19 262414 5094467 139
2020-08-30 20.12 20.38 -0.02 20.1 21 20 2676 21.35 34160 20 172121 3507502 149
2020-08-27 19.1 20.12 1.91 21.01 21.01 19 0 0 530 19.03 551556 11096015 372
2020-08-26 16.52 17.83 1.65 18.17 18.17 16.91 0 0 5572 18.17 462234 8242772 307
2020-08-25 16.31 16.52 0.64 16.95 16.95 16.25 12795 17 5639 16.01 74101 1224047 69
2020-08-24 16.35 16.31 -0.23 16.12 16.84 16.11 12559 16.86 5939 16.01 110207 1797765 51
2020-08-23 15.98 16.35 0.66 16.64 16.7 15.7 8355 16.74 2590 16.01 389867 6372705 292
2020-08-19 15.15 15.15 0.02 15.17 15.21 15.1 6661 15.55 1490 14.88 42320 641215 21
2020-08-18 15.42 15.15 -0.37 15.05 15.3 14.89 19030 15.85 3155 14.88 37100 561967 35
2020-08-17 15.47 15.42 -0.47 15 15.89 15 23891 15.9 3155 14.77 106121 1635916 94
2020-08-16 14.98 15.47 0.62 15.6 15.88 15 9050 15.6 10989 15.03 156281 2418064 157
2020-08-13 14.95 14.98 -0.2 14.75 15.19 14.71 18149 15 7789 14.57 24403 365560 33
2020-08-12 15.04 14.95 -0.34 14.7 15.39 14.7 26121 15.2 4639 14.51 48042 718292 55
2020-08-11 15.23 15.04 -0.19 15.04 15.2 14.7 20243 15.36 2830 14.75 30769 462799 29
2020-08-10 14.82 15.23 0.22 15.04 15.51 14.6 22087 15.43 3659 15 132240 2013774 133
2020-08-09 14.63 14.82 0.32 14.95 15 14.5 11981 15.2 9330 14.77 66358 983126 98
2020-08-06 14.53 14.63 -0.03 14.5 14.98 14.36 5012 14.99 1255 13.31 55812 816585 69
2020-08-05 14.16 14.53 0.54 14.7 14.75 14.03 9670 14.74 101360 14.7 52779 766698 71
2020-08-04 14.04 14.16 0.18 14.22 14.29 14.01 6832 14.5 2213 14 31563 447004 46
2020-07-29 13.8 14.04 0.35 14.15 14.25 13.93 1236 14.29 2215 13.7 30112 422744 36
2020-07-28 13.94 13.8 -0.24 13.7 13.9 13.7 7263 13.93 4293 13.6 17407 240191 28
2020-07-27 14.07 13.94 -0.32 13.75 14.14 13.75 15083 14.29 2081 13.75 17252 240456 42
2020-07-26 13.76 14.07 0.24 14 14.35 13.82 9253 14.44 2810 13.75 42637 600091 73
2020-07-22 13.65 13.76 0.11 13.76 13.98 13.36 3391 14.48 1500 12.51 29133 400958 52
2020-07-21 13.18 13.65 0.32 13.5 13.97 13.36 6834 13.88 3460 12.12 69960 954735 77
2020-07-20 12.87 13.18 0.46 13.33 13.57 12.83 5180 13.84 3180 13.26 20418 269194 25
2020-07-19 13.2 12.87 -0.19 13.01 13.2 12.12 3055 13.84 4089 12.66 24047 309604 35
2020-07-16 13.83 13.2 -0.53 13.3 13.65 12.66 7902 13.88 3356 12.6 29246 385928 46
2020-07-15 14.35 13.83 -0.94 13.41 14.6 12.92 5828 14.9 0 0 90420 1250653 98
2020-07-14 14.71 14.35 -0.61 14.1 14.56 14.07 9526 15.35 4288 14.1 68663 985214 73
2020-07-13 15.06 14.71 -0.56 14.5 15.44 14.3 2946 15.35 2370 14.11 75977 1117548 94
2020-07-12 14.62 15.06 0.28 14.9 15.39 14.7 9530 15.29 3465 14.7 84153 1267438 75
2020-07-09 15.49 14.62 -0.95 14.54 15.39 14.01 13660 15.35 395 14.52 54845 801678 87
2020-07-08 15.12 15.49 0.08 15.2 15.89 15.01 5170 15.5 7217 14.63 176472 2733256 171
2020-07-07 14.84 15.12 0.18 15.02 15.4 14.5 9144 15.2 5615 14.53 158376 2394335 150
2020-07-06 14.94 14.84 -0.28 14.66 15.1 14.66 15134 14.99 3365 14.41 55995 831090 61
2020-07-05 14.43 14.94 0.57 15 15.18 14.3 9655 15.1 11219 14.5 55294 825965 78
2020-06-30 15.09 14.43 -0.74 14.35 14.93 14.03 1022 15.49 1095 13.71 62715 904975 107
2020-06-29 15.2 15.09 -0.5 14.7 15.5 14.61 5526 15.49 2805 14.29 121499 1833643 188
2020-06-28 13.84 14.54 0.94 14.78 15.22 13.77 4442 14.95 7285 14.11 224171 3258441 295
2020-06-25 14.34 13.84 -0.56 13.78 14.24 13.52 7642 13.8 4750 13.52 63325 876131 93
2020-06-24 14.13 14.34 0.02 14.15 14.7 14.15 8332 14.7 4960 14.14 36169 518563 58
2020-06-23 14.16 14.13 -0.15 14.01 14.45 13.9 10535 14.4 5300 14.01 37159 525075 62
2020-06-22 13.97 14.16 0.04 14.01 14.45 14 10761 14.47 4660 13.62 20861 295401 33
2020-06-21 14.07 13.97 -0.04 14.03 14.37 13.52 5417 14.47 3880 13.65 100792 1408207 42
2020-06-18 14.29 14.07 -0.26 14.03 14.4 13.2 4655 14.5 0 0 20700 291218 41
2020-06-17 14.68 14.29 -0.58 14.1 14.49 14.1 4167 14.61 435 13.9 33117 473124 34
2020-06-16 14.44 14.68 0.26 14.7 15 14.27 36360 14.83 1215 14.26 64921 953037 82
2020-06-15 13.61 14.44 0.97 14.58 14.89 13.7 5420 14.93 2482 13.6 86957 1255968 112
2020-06-14 13.38 13.61 0.92 14.3 14.31 12.99 0 0 2982 13.6 207695 2826876 162
2020-06-11 13.98 13.38 -0.85 13.13 13.9 13.13 1160 13.97 2124 13.13 46960 628114 72
2020-06-10 14.44 13.98 -0.87 13.57 14.37 13.57 11210 13.97 3350 13.02 84191 1176759 93
2020-06-09 14.57 14.44 -0.35 14.22 14.75 14.21 7936 14.85 360 14.15 52239 754339 76
2020-06-08 14.77 14.57 -0.32 14.45 14.85 14.4 7645 15.14 1640 14.41 109914 1601242 130
2020-06-07 14.44 14.77 0.56 15 15.1 14.4 6395 15.14 1240 14.09 120195 1775323 159
2020-06-04 13.87 14.44 0.38 14.25 14.89 14.13 1850 14.74 2746 14.03 69080 997681 106
2020-06-03 13.03 13.87 1.3 14.33 14.33 12.9 0 0 6226 13.6 270349 3748735 302
2020-06-02 12.55 13.03 0.65 13.2 13.4 12.46 12887 13.37 5326 12.85 125159 1630743 139
2020-05-31 10.97 11.9 1.09 12.06 12.06 11.48 0 0 1210 12.05 65327 777319 62
2020-05-17 11.18 11.16 -0.12 11.06 11.54 11 11725 11.5 1010 10.61 68090 760180 56
2020-05-14 11.13 11.18 0.25 11.38 11.4 11 7325 11.57 410 10.41 17688 197673 27
2020-05-13 11.56 11.13 -0.53 11.03 11.35 11 6550 11.49 5010 11.01 37990 422949 40
2020-05-12 11.15 11.56 0.45 11.6 11.88 11.4 3000 12 9105 11.12 38107 440680 30
2020-05-11 11.26 11.15 0.19 11.45 11.5 10.52 1031 12 3910 11 48722 543014 67
2020-05-10 12.32 11.26 -1.12 11.2 12.7 11.09 3150 11.9 0 0 169107 1903479 139
2020-05-07 13.54 12.32 -1.35 12.19 13.5 12.19 2551 13.27 0 0 129281 1592523 108
2020-05-06 13.42 13.54 0.08 13.5 13.82 13.3 4851 13.84 4505 13.33 32005 433198 42
2020-05-05 13.15 13.42 0.15 13.3 13.73 12.76 7281 13.5 3505 13 40095 538275 71
2020-05-04 13.01 13.15 0.28 13.29 13.35 13 2831 13.6 1045 12.5 13064 171789 21
2020-05-03 13.68 13.01 -1.07 12.61 13.9 12.32 4670 13.6 0 0 32259 419553 30
2020-04-30 13.23 13.68 0.67 13.9 13.9 13.2 2900 14.07 2636 13 50555 691398 54
2020-04-29 13.61 13.23 -0.51 13.1 13.43 13.03 6797 13.79 5756 13.02 24864 328937 41
2020-04-28 13.51 13.61 -0.01 13.5 13.93 13.32 4443 14.07 7808 13.41 51497 700892 59
2020-04-27 13.22 13.51 0.11 13.33 13.98 12.73 743 13.99 8737 13.33 94658 1278954 92
2020-04-26 12.19 13.22 1.21 13.4 13.4 12.21 0 0 9000 12.41 110587 1462065 143
2020-04-23 11.52 12.19 0.77 12.29 12.48 11.87 0 0 10103 12.02 62438 761097 54
2020-04-22 11.32 11.52 0.51 11.83 11.84 11.01 4169 11.87 8923 11.22 38318 441575 49
2020-04-21 11.44 11.32 0.06 11.5 11.6 11 7394 11.65 3005 11.02 27063 306467 32
2020-04-16 11.61 11.44 -0.23 11.38 11.6 11.25 6694 11.94 2705 11.07 31597 361607 73
2020-04-15 11.49 11.61 -0.24 11.25 11.9 11.25 6764 11.92 3605 11.07 32648 379118 45
2020-04-14 11.27 11.49 0.33 11.6 11.75 11.3 12719 11.74 6005 10.71 49346 566987 60
2020-04-13 11.2 11.27 0.15 11.35 11.4 10.65 10569 11.44 7005 10.71 29650 334153 26
2020-04-12 10.9 11.2 0.11 11.01 11.4 10.7 1200 11.34 3245 10.71 9348 104731 18
2020-04-09 11.38 10.9 -0.55 10.83 11.26 10.64 1975 11.25 2005 10.61 70325 766304 110
2020-04-08 11.78 11.38 -0.67 11.11 11.92 11.11 5379 11.99 7255 11.01 27267 310416 59
2020-04-07 11.35 11.78 0.17 11.52 12.04 11.42 2460 11.99 2005 11.51 44437 523626 65
2020-04-06 10.9 11.35 0.65 11.55 11.85 10.75 1300 11.99 2301 10.72 43957 498890 78
2020-04-05 10.89 10.9 0.1 10.99 11 10.47 6036 11.55 2501 10.47 23939 260986 24
2020-04-02 11.05 10.89 -0.43 10.62 11.06 10.6 4236 11.55 2420 10.6 6721 73196 17
2020-04-01 11.05 11.05 -0.19 10.86 11.34 10.86 5236 11.55 7410 10.72 1100 11994 2
2020-03-31 10.57 11.05 0.67 11.24 11.34 10.67 2000 11.4 3405 10.11 30590 338043 61
2020-03-30 10.46 10.57 0.09 10.55 10.8 10.26 1699 11 4255 10.41 21651 228935 46
2020-03-29 10.32 10.46 0.44 10.76 10.8 10 2200 10.83 3355 10.02 23073 241336 38
2020-03-26 9.85 10.32 0.55 10.4 10.7 10.01 325 10.74 754 9.5 53516 552037 102
2020-03-25 9.37 9.85 0.92 10.29 10.29 9.4 145 10.3 3365 9.5 54178 533550 97
2020-03-24 9.48 9.37 -0.08 9.4 9.9 9 4250 9.4 2015 9 63260 592595 129
2020-03-23 9.41 9.48 -0.04 9.37 10 8.82 2135 9.6 2209 9.16 63815 605118 108
2020-03-22 8.58 9.41 0.82 9.4 9.43 9.01 0 0 1355 9.01 74579 701461 60
2020-03-19 8.71 8.58 0.79 9.5 9.55 7.84 0 0 100 7.84 39873 342212 51
2020-03-18 9.6 8.71 -0.93 8.67 9 8.64 1899 9.66 0 0 59017 513961 61
2020-03-17 10.54 9.6 -1.05 9.49 10.2 9.49 6299 10.1 0 0 43294 415587 65
2020-03-16 11.28 10.54 -1.12 10.16 12.4 10.16 4470 10.94 79 10.16 71089 749192 86
2020-03-15 12.48 11.28 -1.24 11.24 12.06 11.24 0 0 0 0 19188 216445 37
2020-03-11 12.39 12.48 -0.18 12.21 13.4 12.2 0 0 7660 12.21 28870 360324 31
2020-03-10 13.02 12.39 -0.02 13 13.59 12 4500 13.3 3400 12.2 26746 331490 51
2020-03-09 13.94 13.02 -1.13 12.81 13.59 12.67 7700 13.49 900 12.71 48043 625300 90
2020-03-08 14.37 13.94 -0.39 13.98 14.07 13.58 6850 14.65 6005 13.56 3723 51912 11
2020-03-05 14.16 14.37 0.14 14.3 14.68 14.19 6950 14.65 1555 14.07 12290 176669 24
2020-03-04 14.28 14.16 0.12 14.4 14.4 14.01 2350 15 3555 14.07 13450 190431 25
2020-03-03 14.77 14.28 -0.18 14.59 14.9 14.01 5470 14.9 5005 14.1 66134 944619 67
2020-03-02 14.43 14.77 -0.41 14.02 15.23 14.02 8920 15 1005 13.01 24193 357290 43
2020-03-01 15.95 14.43 -1.59 14.36 15.02 14.36 14861 14.78 0 0 46482 670760 50
2020-02-27 16.31 15.95 -0.9 15.41 16.2 15.41 9350 16.85 0 0 16000 255272 30
2020-02-26 16.52 16.31 0.08 16.6 16.9 16.01 2800 16.94 1654 16.05 24075 392634 36
2020-02-12 18.84 18.38 -0.04 18.8 18.82 18.16 13035 18.97 22620 18.18 51133 939968 66
2020-02-11 18.93 18.84 -0.27 18.66 19 18.61 12416 18.99 25874 18.6 8970 168961 17
2020-02-10 19.07 18.93 -0.52 18.55 19 18.53 11711 19.34 24251 18.41 27405 518747 30
2020-02-09 19.08 19.07 -0.08 19 19.43 18.9 17171 19.41 24526 18.91 42210 804736 34
2020-02-06 19.07 19.08 -0.06 19.01 19.2 19 18218 19.42 23776 18.61 11689 223015 23
2020-01-16 20.29 20.29 0.02 20.31 20.31 20.31 6218 21 7100 20.06 1450 29450 4
2020-01-15 20.12 20.29 -0.05 20.07 20.71 20.07 9218 20.97 8300 20.06 7956 161399 29
2020-01-14 20.17 20.12 -0.09 20.08 20.4 20.01 17692 20.95 7900 20.04 23438 471639 44
2020-01-13 20.35 20.17 -0.05 20.3 20.3 20.12 7768 21 6200 20.15 15740 317447 22
2019-12-12 20.43 20.83 0.57 21 21 20.1 10996 21.27 15137 20.4 13800 287391 31
2019-12-11 20.7 20.43 -0.2 20.5 20.65 20.02 13646 21.27 13037 20.02 2065 42198 11
2019-12-10 20.23 20.7 0.57 20.8 20.8 20.4 11946 21.27 10887 20.31 4781 98971 14
2019-12-09 20.12 20.23 0.63 20.75 20.75 20.02 8539 20.75 11687 20 3050 61688 9
2019-12-08 20.64 20.12 -0.54 20.1 20.14 20.1 9446 21.33 12037 20.07 6350 127732 15
2019-12-05 20.22 20.64 0.43 20.65 21 20.09 5646 21.36 8453 19.77 13200 272471 22
2019-12-04 20.03 20.22 0.66 20.69 20.69 19.06 1796 21 14702 19.77 13992 282961 37
2019-12-03 19.97 20.03 0.33 20.3 20.3 19.52 4566 20.8 7805 19.8 14023 280905 27
2019-12-02 20.65 19.97 -1.13 19.52 20.3 19.51 4076 20.3 7555 19.51 22635 452007 49
2019-12-01 20.7 20.65 -0.32 20.38 20.97 20.37 2006 21.44 13297 20.1 10474 216267 20
2019-11-28 20.53 20.7 0.02 20.55 21.13 20.29 3256 20.97 9195 20.28 5595 115815 30
2019-11-27 20.45 20.53 -0.05 20.4 20.67 20.25 7206 21.55 15425 20.31 4275 87750 16
2019-11-26 20.77 20.45 -0.57 20.2 20.88 20.2 14806 21.55 12618 20.2 22700 464288 52
2019-11-25 20.85 20.77 -0.25 20.6 20.85 20.6 17766 21.55 11573 20.57 26840 557362 88
2019-11-24 21.02 20.85 -0.37 20.65 20.97 20.55 26308 21.69 17823 20.41 13425 279905 34
2019-11-21 21.28 21.02 -0.48 20.8 21.3 20.6 23811 21.65 16195 20.62 83115 1747221 185
2019-11-20 20.93 21.28 0.25 21.18 21.57 20.99 25501 21.69 6635 21.17 44280 942095 124
2019-11-19 20.79 20.93 -0.08 20.71 21 20.51 4056 21.47 8485 20.28 8787 183957 28
2019-11-18 21.3 20.79 -0.3 21 21.16 20.3 10264 21.39 11360 20.17 45479 945605 127
2019-11-17 21.54 21.3 -0.43 21.11 21.4 21.1 5671 21.99 9055 21 23714 505065 70
2019-11-14 21.65 21.54 0 21.65 21.83 21 7251 22.3 10055 21 63138 1359729 201
2019-11-13 22.31 21.65 -0.88 21.43 22.3 21.3 12566 21.63 10465 21.4 60744 1315331 178
2019-11-12 22.71 22.31 -0.5 22.21 22.95 21.95 9644 22.73 2690 21.61 31640 705836 77
2019-11-11 22.22 22.71 0.48 22.7 23 22.03 12803 22.95 6182 22.52 180458 4098184 307
2019-11-07 21.23 22.22 0.6 21.83 22.5 21.62 4880 22.57 2868 21.63 302756 6728117 468
2019-11-06 21.49 21.23 -0.34 21.15 21.5 21.15 17430 21.65 5239 20.77 31136 660982 41
2019-11-05 21.51 21.49 -0.35 21.16 21.62 21.15 18430 21.65 7139 21.15 55812 1199566 109
2019-11-04 21.28 21.51 -0.13 21.15 21.8 21.15 15980 21.74 8502 21.31 67694 1456175 97
2019-11-03 20.54 21.28 1.07 21.61 21.85 20.7 15290 21.85 9426 21.23 180820 3847102 287
2019-10-31 20.39 20.54 0.18 20.57 20.76 20.25 19363 20.72 4079 20.4 17100 351295 38
2019-10-30 20.39 20.39 -0.13 20.26 20.69 20.25 43445 20.59 6083 20.2 18445 376054 38
2019-10-29 20.27 20.39 -0.02 20.25 20.7 20.1 40888 20.85 6858 20.08 29790 607543 42
2019-10-28 20.19 20.27 0.19 20.38 20.47 20.19 32966 20.75 10359 20.07 6550 132747 17
2019-10-27 20.2 20.19 0.23 20.43 20.49 20.11 20666 20.44 10359 20.07 10704 216072 28
2019-10-24 20.32 20.2 0.23 20.55 20.55 20.1 16326 20.58 6658 20.07 22220 448754 29
2019-10-23 20.4 20.32 -0.14 20.26 20.5 20.25 26101 20.66 9316 20.2 8820 179222 10
2019-10-22 20.75 20.4 -0.15 20.6 20.6 20.26 30851 20.65 8088 20.2 11846 241714 20
2019-10-21 20.34 20.75 0.16 20.5 21 20.5 27926 20.9 6793 20.33 29323 608550 39
2019-10-20 20.44 20.34 0.04 20.48 20.69 20.23 15080 20.95 18230 20.2 5975 121547 12
2019-10-17 20.85 20.44 -0.39 20.46 20.6 20.4 15460 20.99 17550 20.08 32970 674064 18
2019-10-16 20.1 20.85 0.51 20.61 21 20.31 11680 21.47 23303 20.51 75650 1577671 97
2019-10-15 20.2 20.1 0.12 20.32 20.35 20 16260 20.5 16453 19.7 15150 304468 42
2019-10-14 20.38 20.2 -0.38 20 20.5 19.91 19385 20.9 17253 19.7 31960 645467 56
2019-10-13 20.63 20.38 -0.42 20.21 20.43 20.21 19385 20.9 17206 20.01 27794 566485 27
2019-10-10 20.88 20.63 0.07 20.95 20.95 20.51 21385 21.47 18406 20.26 4550 93855 15
2019-10-09 20.43 20.88 0.27 20.7 21.19 20 24685 21.47 18156 20.31 71658 1495956 105
2019-10-08 20.56 20.43 -0.07 20.49 20.97 20.15 27426 20.88 11427 20.11 43353 885716 68
2019-10-07 20.75 20.56 0.24 20.99 20.99 20.5 19910 20.99 11352 20.6 9480 194883 18
2019-10-03 21.1 20.75 -0.1 21 21.48 20.11 10195 21.2 10447 20.27 36955 766919 58
2019-10-02 20.8 21.1 0.34 21.14 21.56 20.72 17986 21.15 3330 20.7 47119 994148 85
2019-10-01 20.05 20.8 1.32 21.37 21.39 20.13 7330 21.4 3080 20.65 28031 582938 58
2019-09-30 20.3 20.05 -0.35 19.95 20.15 19.95 6030 20.57 2500 19.7 22910 459302 47
2019-09-29 19.6 20.3 0.9 20.5 20.6 20 3330 21 2620 20.02 29376 596209 55
2019-09-26 19.42 19.6 0.43 19.85 19.89 19.26 4812 19.95 2655 19.06 10739 210438 24
2019-09-25 18.24 19.42 1.75 19.99 19.99 19 2000 20 355 18.21 18965 368211 51
2019-09-24 19.09 18.24 -0.26 18.83 18.9 18 850 20.2 355 18.21 58686 1070523 73
2019-09-22 21.48 19.58 -2.13 19.35 21 19.34 11225 20.47 0 0 248161 4858272 248
2019-09-18 22.14 21.62 -0.65 21.49 22 21.4 10065 21.7 2133 21.23 332658 7191385 309
2019-09-17 23.01 22.14 -0.87 22.14 23.02 21.02 20403 22.94 2027 21.23 72793 1611947 150
2019-09-15 23.58 23.23 -0.49 23.09 23.84 23.07 17805 23.7 12650 23.01 20049 465813 38
2019-09-12 23.77 23.58 -0.47 23.3 23.7 23.3 18940 23.99 12183 23.06 32443 764901 63
2019-09-11 23.71 23.77 -0.31 23.4 23.98 23.4 22168 23.99 16678 23.4 69861 1660771 129
2019-09-10 22.69 23.71 1.18 23.87 23.94 22.64 15531 23.9 17361 23.4 275266 6527274 444
2019-09-09 22.96 22.69 -0.4 22.56 22.94 22.56 19298 23.9 13006 22.56 7438 168779 25
2019-09-08 23.22 22.96 -0.4 22.82 23.4 22.82 23128 23.9 14758 22.75 38998 895393 51
2019-09-05 23.32 23.22 -0.24 23.08 23.55 23.05 21402 23.33 14172 23 18933 439651 39
2019-08-25 22.81 22.38 -0.74 22.07 22.75 22.01 12004 23.23 2775 21.5 63851 1429173 126
2019-08-22 23.06 22.81 -0.36 22.7 23.13 22.51 15304 23.17 5762 22.66 18973 432848 50
2019-08-21 23.53 23.06 -0.7 22.83 23.64 22.8 12626 22.98 4075 22.75 29845 688301 49
2019-08-20 23.47 23.53 0.03 23.5 24 23.4 18326 23.9 8110 23.36 55639 1308993 82
2019-08-19 22.67 23.47 0.83 23.5 23.76 23.11 6053 23.88 13345 23 98170 2303881 168
2019-08-18 21.99 22.67 1.35 23.34 23.48 22 1000 23.99 9993 22.6 282438 6402758 329
2019-08-15 22.14 21.99 -0.16 21.98 22.25 21.53 500 22.95 6808 21.01 76188 1675685 114
2019-08-15 22.14 21.99 -0.16 21.98 22.25 21.53 500 22.95 6808 21.01 76188 1675685 114
2019-08-15 22.14 21.99 -0.16 21.98 22.25 21.53 500 22.95 6808 21.01 76188 1675685 114
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-08 21.76 21.4 -0.36 21.4 22 21.1 250 23.8 2233 20.6 19950 427016 31
2019-08-07 22.48 21.76 -0.48 22 22.05 20.26 2204 23 3511 20.81 7200 156666 21
2019-08-06 22.48 22.48 -0.23 22.25 22.85 22.25 1974 23 2590 22.01 701 15706 3
2019-08-05 22.38 22.48 -0.37 22.01 23 22 1974 23 2390 22.01 4250 95526 13
2019-08-04 22.25 22.38 0.35 22.6 22.6 21.51 2800 22.55 2370 22.3 1950 43635 10
2019-08-01 22.27 22.25 -0.07 22.2 22.26 22.2 250 23.8 2305 22.1 23880 531304 27
2019-08-01 22.27 22.25 -0.07 22.2 22.26 22.2 250 23.8 2305 22.1 23880 531304 27
2019-08-01 22.27 22.25 -0.07 22.2 22.26 22.2 250 23.8 2305 22.1 23880 531304 27
2019-07-25 22.76 22.63 -0.24 22.52 22.95 22.51 2035 23.48 2955 22.52 1521 34423 11
2019-07-24 22.76 22.76 0.19 22.95 22.95 22.95 2086 23.9 2845 22.95 150 3443 1
2019-07-22 22.76 22.76 -22.76 0 0 0 2586 23.9 2379 22.1 0 0 0
2019-07-21 22.76 22.76 -22.76 0 0 0 1086 23.9 2279 22.1 0 0 0
2019-07-18 22.76 22.76 -22.76 0 0 0 505 23.97 2292 22.1 0 0 0
2019-07-18 22.76 22.76 -22.76 0 0 0 505 23.97 2292 22.1 0 0 0
2019-07-18 22.76 22.76 -22.76 0 0 0 505 23.97 2292 22.1 0 0 0
2019-06-27 24.12 25.18 0.39 24.51 25.6 24.5 2629 25.86 18471 24.1 1809 45557 7
2019-06-27 24.12 25.18 0.39 24.51 25.6 24.5 2629 25.86 18471 24.1 1809 45557 7
2019-06-24 24.34 24.5 0.16 24.5 24.5 24.41 3255 25.4 20178 24.05 1930 47276 3
2019-06-23 24.34 24.34 0.07 24.41 24.42 24.41 2780 25.4 20855 24.41 199 4859 2
2019-06-20 24.74 24.34 -0.34 24.4 24.4 24.28 2780 25.68 19954 24.4 2350 57202 7
2019-06-20 24.74 24.34 -0.34 24.4 24.4 24.28 2780 25.68 19954 24.4 2350 57202 7
2019-06-20 24.74 24.34 -0.34 24.4 24.4 24.28 2780 25.68 19954 24.4 2350 57202 7
2019-06-13 23.99 23.99 -23.99 0 0 0 2328 24.87 18637 23.5 0 0 0
2019-06-12 24.99 23.99 -0.59 24.4 24.51 23.1 3128 24.93 26914 23.5 73897 1772615 125
2019-06-11 24.58 24.99 0.42 25 25.25 24.5 1138 26.1 7337 24.5 12411 310108 33
2019-06-10 26.04 24.58 -1.94 24.1 26 24.1 2028 26.25 5450 24 14150 347820 17
2019-06-09 25.93 26.04 0.07 26 26.25 25.93 2028 26.39 6260 25.14 2890 75267 11
2019-06-03 25.06 25.93 0.91 25.97 25.99 25.8 638 25.97 6225 24.2 3100 80376 11
2019-06-02 24.4 25.06 1.1 25.5 25.5 24.5 438 26.5 2525 24.31 2250 56380 11
2019-05-30 25.28 24.4 -0.28 25 25 24 438 26.5 1425 24.13 26907 656551 61
2019-05-23 25.38 25.49 0.12 25.5 25.5 25.38 1036 26.25 2440 24.27 1761 44892 5
2019-05-22 25.9 25.38 -0.9 25 25.6 25 2933 25.58 2613 24.66 2544 64559 8
2019-05-21 26.05 25.9 -0.15 25.9 25.9 25.89 3072 25.9 4713 24.25 1694 43874 8
2019-05-20 26.05 26.05 -26.05 0 0 0 2873 26.19 3898 24.3 0 0 0
2019-05-19 26.05 26.05 -26.05 0 0 0 1175 26.44 5198 24.25 0 0 0
2019-05-16 25.12 26.05 0.88 26 26.5 24.15 400 26.44 2842 24.15 2569 66922 13
2019-05-15 26.25 25.12 -2.23 24.02 26 24.02 3170 26.8 3125 24.1 2785 69962 11
2019-05-14 26.25 26.25 -0.25 26 26.1 26 2920 27.44 3550 25.51 600 15610 2
2019-05-13 26.36 26.25 0.24 26.6 26.6 26.05 2920 27.63 3550 25.51 1410 37020 10
2019-05-12 26.14 26.36 -0.09 26.05 26.6 26.03 2520 27.63 7858 26.05 2070 54563 11
2019-05-09 26.1 26.14 -0.1 26 27 25.51 2020 27.63 800 25.51 9470 247551 27
2019-05-06 28.53 28.18 -1.03 27.5 28.3 27.5 4508 28.19 3040 26.28 1200 33812 5
2019-05-05 28.69 28.53 -0.48 28.21 28.61 28.21 5250 29.48 7530 28.1 5954 169862 14
2019-05-02 28.7 28.69 0.24 28.94 29 28.56 3203 29.48 11260 28.56 5900 169285 15
2019-04-30 29.16 28.7 -0.51 28.65 28.78 28.61 4140 30.23 12280 28.6 1806 51839 12
2019-04-24 29.17 29.16 0.32 29.49 29.49 28.9 4896 29.99 14195 28.92 2865 83539 13
2019-04-23 29.73 29.17 -0.84 28.89 30.15 28.89 5102 30.23 13665 28.88 10673 311325 24
2019-04-22 29.26 29.73 0.16 29.42 30 29.4 2602 30.23 17419 29.3 3520 104646 12
2019-04-21 29.26 29.26 0.04 29.3 30 29.24 1602 30.45 16419 29.3 125 3718 4
2019-04-18 29.63 29.26 -0.38 29.25 29.34 29.21 4952 30.6 13464 29.23 8223 240613 16
2019-04-17 30.23 29.63 -0.73 29.5 29.86 29.5 7352 30.7 12765 29.33 13522 400608 50
2019-04-16 30.45 30.23 -0.6 29.85 30.85 29.85 11216 31.23 16266 29.85 8744 264296 26
2019-04-15 30.52 30.45 -0.26 30.26 30.54 30.21 11034 31.23 12115 30.17 4235 128939 18
2019-04-14 30.71 30.52 -0.17 30.54 30.6 30.5 13006 31.23 11615 30.17 34216 1044289 9
2019-04-11 31.03 30.71 -0.73 30.3 31.59 30.25 13806 31.59 13015 30.01 14073 432150 42
2019-04-10 30.84 31.03 -0.09 30.75 32 30 14400 31.92 15410 30.5 23430 727029 73
2019-04-03 31.24 31.1 -0.34 30.9 31.9 30.78 4970 31.74 11495 30.9 9244 287504 30
2019-04-02 29.07 31.24 2.87 31.94 31.97 29.72 0 0 4605 30.72 21538 672777 72
2019-04-01 29.32 29.07 -0.21 29.11 30.1 29 5064 30 4185 29.11 12319 358099 30
2019-03-27 30.31 30.1 -0.46 29.85 30.1 29.52 4464 30.5 5559 29.31 656966 19774216 15
2019-03-26 30.31 30.31 -1.22 29.09 29.55 29 4020 30.5 4959 29.31 512 15030 4
2019-03-25 30.31 30.31 -30.31 0 0 0 3520 31.22 3500 28.3 0 0 0
2019-03-24 30.48 30.31 -0.02 30.46 30.48 30 3520 31.22 3115 29.3 2677 81143 8
2019-03-21 29.51 30.48 0.99 30.5 30.5 29.98 2050 31.31 4265 29.55 2080 63398 5
2019-03-20 29.87 29.51 -0.36 29.51 29.55 29.5 4270 30.99 4465 29.3 1390 41026 7
2019-03-19 31 29.87 -1 30 30.8 29.85 5935 32.4 4400 29.5 717655 21433008 41
2019-03-14 31.06 31 0.68 31.74 31.74 31 7367 32 6150 30.75 2113 65507 7
2019-03-11 31.26 31.26 0.14 31.4 32.5 31.01 8750 32.41 7530 31.03 915 28558 6
2019-03-10 32.2 31.26 -1.08 31.12 32 31.12 3493 32.5 3030 30.71 1196 37382 5
2019-02-27 35.17 35.17 -35.17 0 0 0 7855 35.88 3062 34.5 0 0 0
2019-02-25 36.12 34.96 -0.52 35.6 35.6 34.51 9161 35.88 3779 34.54 4037 141129 22
2019-02-17 35.65 36.8 0.44 36.09 37.5 35.65 18121 37.92 10607 36 77370 2846913 84
2019-02-14 36.45 35.65 -0.43 36.02 36.77 35.4 6474 36.89 7340 35.06 2406 85768 12
2019-01-10 0 30.72 0 0 0 0 0 0 0 0 0 0 0
2018-12-30 30.72 30.72 -30.72 0 0 0 0 0 0 0 0 0 0
2018-12-27 30.67 30.72 -0.42 30.25 31.25 30.25 11028 31 1940 30.1 5965 183231 21
2018-12-26 29.99 30.67 0.12 30.11 30.85 30.11 10891 30.84 3453 30 1323 40583 5
2018-12-25 30.11 29.99 -0.11 30 30.01 29.7 6418 30.88 5298 30 10537 316036 30
2018-12-24 30.15 30.11 0.25 30.4 30.4 29.5 9380 30.88 3899 29.81 2770 83404 9
2018-11-14 31.11 30.9 0.37 31.48 31.49 30.61 10947 31.5 1836 30.5 2320 71687 10
2018-11-13 31.96 31.11 -1.41 30.55 31.76 30.55 10045 32.76 1836 30.5 2164 67327 12
2018-11-12 31.96 31.96 -31.96 0 0 0 2845 32.76 1628 31.72 0 0 0
2018-11-11 32.26 31.96 -0.44 31.82 32 31.82 3595 32.76 1407 31.53 3649 116634 11
2018-11-01 32.6 31.68 -0.61 31.99 31.99 31.2 4401 32.98 885 31.02 999 31646 4
2018-10-31 31.99 32.6 -0.47 31.52 33 30.53 4401 32.94 1048 30.05 12394 404039 16
2018-10-30 31.65 31.99 0.35 32 32 31.94 7231 32.96 970 30.03 2280 72929 6
2018-10-29 30.27 31.65 1.23 31.5 32 30.89 6980 32.8 2265 30 12507 395845 28
2018-10-28 30.28 30.27 0.57 30.85 30.95 30 6120 32.9 7045 30.04 1420 42978 7
2018-10-25 30.81 30.28 -0.71 30.1 31.19 30 3940 32.9 6445 30.06 6660 201642 23
2018-10-24 31.78 30.81 -1.71 30.07 31.78 30 5690 32.9 1608 30.07 19101 588594 38
2018-10-23 31.78 31.78 -0.06 31.72 31.82 31.72 5600 33.49 6150 31.6 2450 77853 6
2018-10-22 31.71 31.78 0.09 31.8 31.8 31.72 5600 33.49 4500 31.81 1300 41316 3
2018-10-21 32.58 31.71 -0.87 31.71 31.72 31.7 10600 33.49 3330 31.72 1466 46485 6
2018-10-18 32.97 32.58 -0.96 32.01 33.45 32.01 5250 33.5 4730 31.55 4800 156372 18
2018-10-17 32.27 32.97 0.73 33 33 32.49 2500 33.5 5375 31.55 5050 166519 10
2018-10-16 32.27 32.27 -0.27 32 32 32 3390 32.49 1245 31.14 350 11200 2
2018-10-15 32.12 32.27 -0.12 32 32.8 31.21 2190 32.5 1318 31.14 7800 251713 13
2018-10-14 30.85 32.12 1.16 32.01 33 31.1 590 32.97 4209 31.5 5650 181496 16
2018-10-11 30.33 30.85 2.67 33 33 30 250 33.35 3850 30 36161 1115481 67
2018-10-10 29.98 30.33 0.52 30.5 30.5 29.99 1307 30.99 5030 29.06 4624 140223 18
2018-10-09 30.19 29.98 -0.09 30.1 30.5 29.5 1100 30.72 3680 29.06 13583 407218 8
2018-10-08 30.82 30.19 -0.82 30 30.81 29.03 1000 30.72 4230 29.18 59036 1782331 37
2018-10-02 30.16 30.87 0.73 30.89 31 30.31 7000 31.9 3175 29.52 3600 111117 10
2018-10-01 30.93 30.16 -0.93 30 30.32 30 5400 31.98 3088 29.52 7120 214738 12
2018-09-30 30.93 30.93 -0.57 30.36 30.37 30.36 1400 33.69 2588 29.52 845 25662 4
2018-09-13 34.41 33.57 -0.78 33.63 34 33.52 3350 34.95 2854 33.54 5176 173757 11
2018-09-12 35.03 34.41 -1.03 34 35 34 12975 35.49 4378 33.68 7025 241743 14
2018-09-10 35 35.03 0 35 35.07 35 9124 35.99 5844 34.16 23875 836342 31
2018-09-09 34.97 35 0.03 35 35.1 34.97 6964 36.24 6322 34.72 32000 1120048 25
2018-09-06 35.85 34.97 -1.35 34.5 36 34.5 7824 36.24 3014 34.16 84354 2949968 113
2018-09-05 36.09 35.85 -0.1 35.99 36 35.43 8345 36.3 4327 35.26 5538 198546 15
2018-09-04 35 36.09 0.12 35.12 38 34.9 7595 37.99 6523 35 39770 1435348 71
2018-09-03 35 35 -35 0 0 0 8405 34.9 4889 33.66 0 0 0
2018-09-02 34.95 35 -0.44 34.51 35.25 34.51 6755 34.9 4248 34.12 10760 376626 18
2018-08-30 34.65 34.95 -0.03 34.62 35.35 34.61 4424 35.7 2500 33.5 5545 193778 19
2018-08-29 34.91 34.65 -0.39 34.52 35.7 34.26 9631 35.49 2400 34.52 6750 233866 20
2018-08-28 34.81 34.91 -0.31 34.5 35.5 34.5 8641 35.67 2550 34.21 5161 180034 20
2018-08-27 34.97 34.81 0.03 35 35 34.6 5477 35.67 2650 33.33 5285 183963 7
2018-08-26 33.77 34.97 1.23 35 35 33.75 4947 35.67 2800 33.33 28665 1002487 48
2018-08-19 34.76 33.77 -0.96 33.8 33.82 33.7 8961 35.89 2328 33.33 4500 151957 9
2018-08-15 34.8 34.83 0.1 34.9 35.39 34.07 11186 35.78 4328 34.12 21877 761941 29
2018-08-12 34.92 34.42 -0.92 34 35.26 33.9 14701 34.8 2178 33.7 26408 908838 52
2018-08-02 33.05 33.72 0.3 33.35 34.45 33 4418 34.34 4656 33.03 65483 2208096 134
2018-08-01 32.82 33.05 0.18 33 33.35 32.62 4055 33.2 6702 32.32 8697 287405 13
2018-07-31 32.34 32.82 0.61 32.95 33.4 32.1 1450 33.38 6430 32.11 25239 828419 44
2018-07-30 33.21 32.34 -1.1 32.11 33 32 4486 32.98 5730 31.81 6260 202435 21
2018-07-29 32.05 33.21 0.45 32.5 34 32.5 2486 34.34 2790 32.32 20138 668693 64
2018-07-24 33.57 33.2 -1.05 32.52 34.24 32.51 1820 33.78 4185 32.5 9794 325170 42
2018-07-15 36.1 35.86 -0.1 36 36 35.56 4292 37.24 2616 35.69 1006 36075 6
2018-07-12 37.04 36.1 -1.5 35.54 36.4 35.54 9274 36.95 2686 35.54 7933 286395 45
2018-07-09 36.87 36.87 -0.17 36.7 36.7 36.7 7615 37.95 2580 35.15 500 18350 1
2018-07-08 38.33 36.87 -3.31 35.02 38 35.02 11116 37.88 1050 35 13683 504487 41
2018-07-05 38.33 38.33 -0.86 37.47 37.6 37.46 9746 38.14 5376 37.09 325 12190 5
2018-07-03 37.96 38.33 0.14 38.1 38.9 38.1 11867 38.87 4282 38 38421 1472714 52
2018-07-02 37.92 37.96 -0.02 37.9 38.65 37.9 8666 39.5 4247 37.5 1468 55728 5
2018-06-28 38.04 37.92 0.86 38.9 39.5 37.5 3196 39.5 4166 37.5 50549 1917048 68
2018-06-27 38.14 38.04 -0.13 38.01 38.5 37.7 5570 38.99 3439 37.58 13236 503554 34
2018-06-26 39.19 38.14 -1.55 37.64 39 37.64 6246 39.93 2101 37.37 9267 353399 38
2018-06-25 40.04 39.19 -1.66 38.38 40 38.38 9246 39.94 2549 38.38 13307 521517 34
2018-06-21 40.26 40.18 0.14 40.4 40.99 40 6996 41.5 1556 39.07 3689 148218 21
2018-06-20 39.94 40.26 -0.44 39.5 40.9 39.3 6146 40.38 2555 39.48 8795 354048 42
2018-06-19 39.81 39.94 0.19 40 40.01 39.33 4996 41.82 1500 39 13400 535218 23
2018-06-14 39.96 39.81 0.04 40 40 39.31 2896 40.8 200 39.31 3495 139130 10
2018-06-13 39.55 39.96 0.45 40 40 39.7 2896 40.8 1220 39.46 13045 521311 23
2018-05-31 43.38 42.64 0.02 43.4 43.59 41 13123 44.5 2317 42.22 42233 1800645 104
2018-05-30 43.74 43.38 -1.74 42 45 41.5 17585 43 2036 41.51 37172 1612416 75
2018-05-29 43.37 43.74 1.02 44.39 44.39 43.02 10866 44.3 3254 43.06 4600 201193 11
2018-05-28 43.31 43.37 -0.31 43 43.75 42.5 10927 43.73 2494 42.61 4878 211561 17
2018-05-23 44.96 44.5 -1.46 43.5 45.1 43.5 23084 45.23 1300 42.55 11629 517439 43
2018-05-22 44.98 44.96 0.71 45.69 45.69 44.5 24029 45.88 1720 44.51 1100 49452 9
2018-05-21 45.54 44.98 -0.54 45 45.5 44.25 33264 46.45 100 42.55 5234 235435 19
2018-05-20 45.48 45.54 -0.43 45.05 46 45 29784 46.85 1000 41.41 1900 86518 10
2018-05-17 45.48 45.48 -45.48 0 0 0 22564 46.85 0 0 0 0 0
2018-05-16 45.34 45.48 0.61 45.95 45.95 45 27734 46 500 40.81 8279 376532 21
2018-05-15 45.15 45.34 0 45.15 46.45 45.02 20734 45.98 0 0 4356 197492 16
2018-05-14 46.59 45.15 -1.59 45 46 44.1 20093 46.88 350 44.1 14772 667027 39
2018-05-13 45.18 46.59 0.39 45.57 47 45.5 15262 46.95 500 44.1 34725 1617957 69
2018-04-30 48.98 48.14 -0.98 48 49.3 47.65 34984 48.99 11221 47.61 31623 1522433 77
2018-04-29 48.22 48.98 0.05 48.27 49.5 48.25 42772 49.48 10910 47.9 68745 3367382 116
2018-04-26 47.44 48.22 1.06 48.5 48.9 47.6 25187 48.85 9160 48.17 64460 3108541 120
2018-03-18 55.39 54.71 -0.83 54.56 54.91 54.56 25827 56.95 4035 54.11 5621 307545 18
2018-03-15 54.87 55.39 1.13 56 56.91 53.75 23022 56.95 1501 53.01 198691 11004861 139
2018-03-14 56.43 54.87 -2.18 54.25 56.85 54.02 17566 55 1951 53.75 22113 1213371 40
2018-03-13 55.24 56.43 0.26 55.5 57.3 55 18497 57.49 8746 55.11 108124 6101046 210
2018-03-12 55.23 55.24 0.66 55.89 56.4 54.02 31733 56.42 2001 54.01 30291 1673174 70
2018-03-11 56.33 55.23 -1.33 55 56 54.08 23185 55.99 1501 53.75 21614 1193828 50
2018-03-08 55.92 56.33 -0.37 55.55 57.49 55.44 24385 56 150 52.5 64348 3624617 115
2018-03-07 54.79 55.92 1.38 56.17 56.43 55 37068 56.42 213 55.1 164967 9225467 260
2018-03-06 53.92 54.79 1.36 55.28 55.47 53.56 23880 55.9 650 53.11 303371 16620634 430
2018-03-05 52.34 53.92 1.66 54 55 52.75 29770 54.4 150 52.5 114701 6184956 258
2018-03-04 51.51 52.34 0.79 52.3 53 51.53 13095 53 2280 47.01 74822 3915918 152
2018-03-01 48.2 51.51 3.69 51.89 52.4 50 6505 51.99 5930 48.51 107432 5533941 219
2018-02-28 47.44 48.2 2.56 50 50 47.3 30032 50 9279 47.54 367545 17717426 342
2018-02-27 47.55 47.48 -0.5 47.05 47.86 47 54634 47.5 15799 47.07 9689 460054 67
2018-02-26 47.98 47.55 -1.38 46.6 48.47 46.6 23323 48.46 3650 46.06 55694 2648116 109
2018-02-25 47.57 47.98 0.8 48.37 49 47.51 29129 48.49 5230 46.06 5688 272916 29
2018-02-22 47.6 47.57 0.19 47.79 47.8 47 19576 47.99 6810 46.17 48682 2316010 52
2018-02-21 47.56 47.6 -0.06 47.5 47.89 47 23174 47.85 6180 46.03 76972 3664094 48
2018-02-20 47.06 47.56 0.34 47.4 47.86 46.9 28324 47.97 6200 46.87 38667 1839000 112
2018-02-19 46.7 47.06 0.65 47.35 48.4 46.3 26974 47.97 8270 46.11 90866 4275954 167
2018-02-18 47.35 46.7 -0.35 47 47.99 46.02 20316 47.7 4021 46 33398 1559771 61
2018-02-15 47.7 47.35 -0.33 47.37 48.7 46 30258 47.89 3000 45.25 96889 4587324 177
2018-02-14 49.92 47.7 -2.93 46.99 51 46.41 24649 48.98 1000 45 176722 8430311 219
2018-02-13 51.32 49.92 -1.32 50 50.99 49.51 19763 52.96 2450 49.02 51634 2577634 60
2018-02-12 50.62 51.32 0.23 50.85 52 50.04 21335 51.8 7955 50.01 47602 2443052 130
2018-02-11 49.5 50.62 1.29 50.79 51.7 49.89 8247 51.98 12155 49.01 61971 3136850 152
2018-02-08 50.59 49.5 -0.69 49.9 50.75 49 27688 49.98 6915 48.5 100104 4955642 109
2018-02-07 49.4 50.59 1.4 50.8 51.97 50 54590 50.97 7315 49 9665 488958 35
2018-02-06 50.06 49.4 0.36 50.42 50.42 47 51455 50.97 6510 48.01 41491 2049754 92
2018-02-05 49.93 50.06 0.57 50.5 50.6 49.63 31465 50.97 15250 49.02 59575 2982596 99
2018-02-04 52.78 49.93 -2.31 50.47 52.7 49 42264 50.95 10615 49.2 117975 5889931 252
2018-02-01 52 52.78 -0.45 51.55 53.8 50.77 19117 52.87 6760 51.54 180023 9501693 442
2018-01-31 50.07 50.31 0.93 51 51.39 49.82 13046 51.25 16010 50.1 210849 10607705 393
2018-01-30 48.01 50.07 2.88 50.89 50.91 49 5429 50.99 3190 50.15 255292 12781897 437
2018-01-29 46.62 48.01 2.35 48.97 49.46 45.8 4970 49.46 8925 47.1 234689 11268434 491
2018-01-28 46.38 46.62 -0.38 46 47.5 45.8 16338 47.43 3844 45.12 110464 5149917 191
2018-01-24 44.04 46.38 2.46 46.5 47.95 44 3500 47 6044 45.1 222530 10320530 352
2018-01-23 42.99 44.04 1.01 44 44.5 43.49 36645 44.29 9194 43.12 92828 4088085 148
2018-01-22 41.6 42.99 1.79 43.39 43.7 42.15 37697 43.95 3868 42.54 91245 3922536 167
2018-01-21 43.02 41.6 -1.02 42 42.15 40.8 35269 42.15 2484 40.53 195960 8151660 176
2018-01-18 44.09 43.02 -1.09 43 43.97 42.51 30491 43.95 9312 41.9 70292 3023887 154
2018-01-17 43.56 44.09 0.13 43.69 44.79 43 51796 44 4408 43 56460 2489270 112
2018-01-16 42.77 43.56 1.42 44.19 44.2 42.61 50953 44.25 11347 42.9 106497 4639218 262
2018-01-15 42.06 42.77 0.94 43 43.54 41.65 44475 43.88 14758 42.3 99934 4273752 220
2018-01-14 41.59 42.06 0.92 42.51 42.7 41.3 23176 42.97 13632 42.5 68315 2873106 99
2018-01-11 41.45 41.59 0.06 41.51 43 40.26 22870 42.97 2755 41.02 37792 1571627 93
2018-01-10 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2018-01-09 0 41.45 0 0 0 0 0 0 0 0 0 0 0
2018-01-08 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2018-01-04 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2018-01-03 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2018-01-02 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2017-12-31 41.45 41.45 -41.45 0 0 0 0 0 0 0 0 0 0
2017-12-28 41.45 41.45 0.1 41.55 41.82 41.2 21605 42 8180 41.3 14453 599139 44
2017-12-27 41.43 41.45 -0.16 41.27 41.85 41.1 27759 41.9 16491 41.01 36519 1513728 68
2017-12-26 41.64 41.43 -0.53 41.11 42 41 23726 42.49 15341 41 17645 730961 48
2017-12-25 42.31 41.64 -1.11 41.2 42.5 41.19 24526 42.87 16841 41.06 6170 256890 30
2017-12-19 43.27 43.51 -0.39 42.88 44.2 42.88 40893 43.87 4604 42.88 56434 2455610 102
2017-12-18 44 43.27 -0.75 43.25 44 42.99 35245 43.97 7674 43.03 49550 2144074 79
2017-12-17 44.34 44 -1.02 43.32 44.9 43.16 40335 44.4 4938 43.17 20583 905567 42
2017-12-14 43.58 44.34 0.42 44 44.97 43.51 27103 44.79 5172 43.02 64093 2841835 144
2017-12-13 43.51 43.58 -0.19 43.32 43.89 42.54 34735 43.92 9340 42.57 273118 11901549 114
2017-12-12 42.51 43.51 0.22 42.73 44.2 42.73 28883 43.4 8522 42.53 110996 4829276 216
2017-12-11 42.58 42.51 -0.08 42.5 43 42.2 19345 43.19 4090 41.21 529096 22491382 79
2017-12-10 41.75 42.58 0.36 42.11 43 42 23395 42.97 3500 41.21 90738 3863458 108
2017-12-07 42.54 41.75 -0.99 41.55 42 41.52 21413 42 3050 41.21 135524 5658674 69
2017-12-06 41.63 42.54 0.67 42.3 43.02 41.63 52388 42.45 2215 41.52 43185 1837200 91
2017-12-05 41.91 41.63 0.09 42 42.4 41.5 26887 43 4660 41.51 196631 8186129 138
2017-12-04 42.89 41.91 -1.39 41.5 42.8 41.32 33586 42.4 2682 41.21 22191 930094 59
2017-12-03 43.19 42.89 -0.99 42.2 43.66 42.2 30232 43.49 7197 42 53149 2279636 90
2017-11-29 44.26 43.19 -2.04 42.22 44.01 42.22 15478 44.44 6130 41.52 91416 3948602 133
2017-11-27 44.1 43.69 -0.5 43.6 44.4 43.08 24030 44.25 7655 42.11 90226 3942253 143
2017-11-26 42.37 44.1 1.24 43.61 45.29 41.73 23540 44.5 7135 43.56 291036 12836129 450
2017-11-23 40.09 42.37 2.35 42.44 43.1 40.94 8024 42.99 2780 41.5 245936 10419475 446
2017-11-22 39.38 40.09 1.32 40.7 41 39 21032 40.95 1320 40.06 129281 5182748 208
2017-11-21 39.38 39.38 -39.38 0 0 0 0 0 0 0 0 0 0
2017-11-20 0 39.38 0 0 0 0 0 0 0 0 0 0 0
2017-11-19 39.38 39.38 -39.38 0 0 0 0 0 0 0 0 0 0
2017-11-16 39.38 39.38 -39.38 0 0 0 0 0 0 0 0 0 0
2017-11-15 39.38 39.38 -39.38 0 0 0 0 0 0 0 0 0 0
2017-11-14 39.41 39.38 -0.49 38.92 39.9 38.92 28252 39.85 2651 38.8 40210 1583639 78
2017-11-13 39.74 39.41 -0.34 39.4 40 38.85 24730 39.95 3471 39.2 30380 1197299 77
2017-11-12 40.43 39.74 -1.01 39.42 40.03 39.2 21085 41 3751 39.1 31297 1243816 66
2017-11-09 40.48 40.43 -0.13 40.35 41 39.63 15775 41 3101 39 89263 3609006 166
2017-11-08 39.18 40.48 1.41 40.59 41.44 39.39 14171 41 3251 40.01 97869 3961728 191
2017-11-07 39.19 39.18 0.06 39.25 39.9 38.65 12768 39.8 1501 38.03 95122 3726914 116
2017-11-06 40.51 39.19 -1.86 38.65 40.11 38.6 17215 40 6701 38.03 117770 4615967 115
2017-11-05 40.93 40.51 -0.93 40 41 40 12723 41.3 10811 39.5 45124 1828075 91
2017-11-02 40.19 40.93 0.81 41 41.45 40.36 13287 41.9 8001 40.52 84760 3469128 128
2017-11-01 40.38 40.19 -0.33 40.05 40.75 40 7705 40.9 11601 39.5 41745 1677869 67
2017-10-31 40.7 40.38 -0.7 40 41.25 39.71 6109 41.9 9287 39.5 162614 6566644 179
2017-10-30 39.58 40.7 1.72 41.3 41.97 39.21 14759 41.9 14371 40 99540 4051302 184
2017-10-29 39.58 39.58 -0.06 39.52 40 39.5 19715 40 7406 39.06 53587 2121169 72
2017-10-26 39 39.58 0.25 39.25 40.4 39 5141 39.9 4963 39 63763 2523489 63
2017-10-25 39.27 39 -0.17 39.1 39.3 38.6 10855 40 5485 38.61 246547 9614313 84
2017-10-24 39.71 39.27 -1.09 38.62 40.5 38.5 9424 40.4 735 38.5 149340 5865262 178
2017-10-23 40 39.71 -0.58 39.42 40.5 39.3 12551 41 2885 39 67704 2688344 65
2017-10-22 40.71 40 -1.02 39.69 41 39.3 10179 42.7 403 39.3 78183 3127048 125
2017-10-19 41.4 40.71 -0.4 41 41.5 40.25 11305 42 1000 40 104755 4264915 164
2017-10-18 41.06 41.4 -0.17 40.89 42.73 40.26 36173 40.97 2840 40.26 135474 5608521 219
2017-10-17 41.47 41.06 -0.42 41.05 41.88 40 17984 42.43 1875 40.02 153246 6292286 238
2017-10-16 43.22 41.47 -3.12 40.1 43.25 40.1 20978 42.43 4100 39.5 158548 6574873 237
2017-10-15 42 43.22 0 42 44 42 17928 43.99 2000 41.78 119124 5149063 173
2017-10-12 43.02 42 -1.36 41.66 42.7 41.6 6198 43.99 1400 41.52 83308 3498663 136
2017-10-11 44.81 43.02 -2.76 42.05 44.4 42.02 8368 43.35 6641 41.7 153060 6584618 213
2017-10-10 43.31 44.81 -0.06 43.25 45.88 43.25 6800 45 8235 42.5 148805 6667499 222
2017-10-09 42.03 43.31 1.97 44 44.43 41.4 2400 44.37 22830 41.7 286063 12388022 390
2017-10-02 38 37.93 0 38 38.8 37.5 30272 38.7 8575 37.63 257164 9753073 263
2017-10-01 37.01 38 0.99 38 38.74 37.5 33696 38.49 11585 37.51 138473 5262175 251
2017-09-27 35.45 35.89 1.06 36.51 37 35.3 22587 36.99 20105 36.01 187785 6739821 177
2017-09-26 35.51 35.45 -0.4 35.11 35.99 35 26662 35.99 15155 34.67 333709 11829706 146
2017-09-25 35.92 35.51 -0.41 35.51 36 35.5 29089 35.99 15420 35.46 113347 4025070 129
2017-09-24 35.91 35.92 -0.3 35.61 36.9 35.5 21593 36.8 6420 35.46 87404 3139304 119
2017-09-20 35.19 35.91 0.36 35.55 36.34 35.3 9761 36 13896 35.46 111163 3992274 218
2017-09-19 34.51 35.19 0.45 34.96 35.99 34.8 16761 35 16227 34.05 130697 4599406 228
2017-09-18 33.96 34.51 1.34 35.3 35.3 33.41 12911 35.39 28427 34.01 198595 6853813 351
2017-09-17 33.12 33.96 0.39 33.51 34.65 33 14650 34.4 28445 33.33 98941 3359768 228
2017-09-14 33.02 33.12 -0.17 32.85 33.6 32.5 5400 34.44 29258 32.51 64383 2132090 142
2017-09-13 33.64 33.02 -0.74 32.9 33.5 32.7 17512 33.37 18418 32.4 78182 2581390 175
2017-09-12 32.8 33.64 0.32 33.12 34.3 33 21088 33.95 43667 32.52 100224 3371962 242
2017-09-11 32.25 32.8 0.9 33.15 33.15 32.32 13818 33.34 33876 32.4 43097 1413680 115
2017-09-10 32.08 32.25 0.24 32.32 32.68 31.9 5638 32.85 24576 32.01 99182 3198226 159
2017-09-07 32.14 32.08 -0.29 31.85 33 31.7 5320 32.47 8876 31.71 103817 3330494 193
2017-09-06 32.36 32.14 -0.07 32.29 32.51 32 4761 33.48 8200 31.85 36773 1182071 90
2017-09-05 33.02 32.36 -0.75 32.27 32.6 32.15 3591 33.48 7750 32.21 14930 483134 38
2017-08-30 33.01 33.02 -0.39 32.62 33.59 32.55 2350 33.48 1850 32.11 22426 740542 60
2017-08-29 32.05 33.01 0.65 32.7 33.7 32.05 8927 33.34 8328 32.26 86139 2843542 206
2017-08-28 31.78 32.05 0.48 32.26 32.6 31.8 8877 32.49 5060 31.65 150547 4824840 192
2017-08-27 31.87 31.78 -0.35 31.52 32.5 31.5 11813 32.49 3650 31.02 19290 613069 53
2017-08-24 32.19 31.87 -0.69 31.5 32.87 31.24 9870 32.86 3500 31.03 24988 796371 74
2017-08-22 33.07 32.98 -0.12 32.95 34 32.32 10820 33.6 5586 32.32 21756 717555 61
2017-08-21 33.19 33.07 0.16 33.35 33.79 32.01 5581 33.9 3145 32.1 105834 3500439 171
2017-08-20 34.03 33.19 -1.9 32.13 34 32.12 9932 33.88 2620 32.12 47337 1571121 109
2017-08-17 34.63 34.03 -1.1 33.53 34.54 33.53 12294 34.86 3400 33.13 35250 1199480 75
2017-08-16 34.51 34.63 0.49 35 35.18 34.2 12611 35 3900 34.47 10359 358756 38
2017-08-13 36.81 35.97 -1.2 35.61 36.77 35.6 17965 36.77 1810 35.5 53553 1926222 86
2017-08-10 37.32 36.81 -0.82 36.5 38 36.12 25180 37.5 2775 36.02 148066 5449669 197
2017-08-09 37.3 37.32 -0.2 37.1 37.92 37.02 21606 38.24 6742 37.03 51727 1930628 106
2017-08-08 37.75 37.3 -0.64 37.11 38 37 23161 37.97 11332 37.01 144910 5405175 216
2017-08-07 38.01 37.75 -0.12 37.89 38.22 37.06 13641 37.97 8413 37.6 60765 2293989 107
2017-08-06 38.81 38.01 -0.89 37.92 38.78 37.38 69347 37.92 26854 37.61 71638 2722673 161
2017-08-03 38.51 38.81 -0.04 38.47 39.44 38.05 31582 38.78 4531 37.7 119296 4630401 221
2017-08-02 36.9 38.51 1.77 38.67 39.5 37.89 10608 38.99 6405 38.65 210285 8098314 377
2017-07-27 37.06 36.92 -0.36 36.7 37.95 36.5 5158 37.5 7079 36.3 46017 1698912 90
2017-07-26 37.33 37.06 -0.23 37.1 38 36.81 9941 37.8 5977 36.5 72373 2682211 161
2017-07-25 35.97 37.33 1.33 37.3 38.25 36.49 6553 38.49 7627 36.56 106871 3989205 261
2017-07-24 35.53 35.97 0.74 36.27 36.5 35 7612 37 7632 35.3 65732 2364218 154
2017-07-17 36.88 36.34 -1.28 35.6 37.5 35.56 15883 36.96 14630 35.54 51705 1878979 113
2017-07-16 37.47 36.88 -1.06 36.41 38 36.41 16883 37.94 15900 36.4 45648 1683355 88
2017-07-12 38.48 38.33 0.03 38.51 38.91 37.5 7086 39 7735 38.38 88265 3383346 170
2017-07-11 39.25 38.48 -1.38 37.87 40 37.2 10715 38.1 6070 37.31 121709 4682870 201
2017-07-10 36.56 39.25 2.46 39.02 39.98 38 7155 39.95 32642 38.52 317345 12456580 429
2017-07-09 34.38 36.56 3.18 37.56 37.81 33.5 0 0 20575 37.13 382183 13971235 534
2017-07-02 31.71 31.94 -0.16 31.55 32.2 31.55 10496 32.6 2156 31.02 13650 435967 43
2017-06-28 31.81 31.71 -0.2 31.61 32.35 31.55 8866 32.2 1248 31.01 23990 760633 52
2017-06-22 31.42 31.81 0.58 32 32.28 31.42 7370 32.78 3878 31.67 25860 822697 70
2017-06-21 31.21 31.42 0.66 31.87 31.87 31.01 5456 32.43 4877 31.09 6328 198827 25
2017-06-20 31.36 31.21 -0.3 31.06 31.5 31.02 10920 31.53 4319 31.02 12600 393194 27
2017-06-19 31.84 31.36 -0.14 31.7 31.99 31.12 15170 31.99 6465 31.01 3695 115862 21
2017-06-18 32.45 31.84 -1.11 31.34 32.03 31.31 11407 32.43 6965 31.4 13380 425996 37
2017-06-15 31.96 32.45 0.12 32.08 32.98 31.62 15677 32.9 7251 32 18917 613885 47
2017-06-14 32.73 31.96 -0.24 32.49 32.49 31.7 10050 32.75 9631 31.52 22143 707613 67
2017-06-13 31.99 32.73 0.61 32.6 33 31.7 13924 32.94 7709 31.78 56275 1842007 113
2017-06-12 32.9 31.99 -0.6 32.3 32.5 31.5 9862 32.85 5408 31.41 33815 1081733 74
2017-06-11 32.81 32.9 -0.7 32.11 34 32.11 7629 33 7203 32 54472 1792044 140
2017-06-08 30.84 32.81 2.16 33 33.92 31.16 1700 33.48 8625 32 117279 3848478 222
2017-06-07 30.98 30.84 -0.64 30.34 31.01 30.34 13556 31.36 4900 30.3 16260 501504 62
2017-06-06 30.93 30.98 -0.02 30.91 31.39 30.9 13641 32.2 5929 30.9 12429 384992 40
2017-06-04 30.45 31.82 1.25 31.7 32.5 31.1 9751 32.49 5266 31.03 19905 633338 40
2017-06-01 30 30.45 1 31 31 29.01 2864 31.28 1200 30 16576 504729 56
2017-05-31 30.67 30 -0.67 30 30.42 29.67 5876 30.5 300 30 25782 773585 66
2017-05-30 30.88 30.67 -0.28 30.6 30.8 30.6 7606 31.28 700 30.41 7204 220936 23
2017-05-28 31.12 30.58 -0.12 31 31 30.1 4202 31.66 800 30.51 6050 184985 21
2017-05-25 31.6 31.12 -0.6 31 31.98 30.65 2828 31.69 700 30.02 19967 621370 45
2017-05-24 31.04 31.6 0.09 31.13 32.5 31 2458 31.99 1396 31.1 61880 1955134 111
2017-05-22 32.79 30.22 -2.76 30.03 32.5 29.6 12640 31.8 600 30 44374 1340923 105
2017-05-21 33.3 32.79 -0.78 32.52 33.3 32.27 13724 33.78 2710 32.01 25595 839360 76
2017-05-18 33.96 33.3 -0.77 33.19 33.97 33.01 20990 33.95 1260 33.02 16826 560324 57
2017-05-17 34.36 33.96 -0.8 33.56 34.8 33.5 7453 34.34 1745 33.5 50735 1722985 118
2017-05-16 35.38 34.36 -1.88 33.5 35.85 33.5 10551 34.92 2676 33.03 64143 2203765 147
2017-05-15 34.25 35.38 1.24 35.49 36.5 34.5 10284 35.89 3350 34.65 185788 6573856 268
2017-05-14 33.85 34.25 0.5 34.35 34.78 33.8 13423 34.78 2450 33.02 98225 3363739 203
2017-05-11 33.05 33.85 0.1 33.15 34.7 32.76 12350 34.47 1800 33.02 112517 3809174 198
2017-05-10 33.13 33.05 -0.13 33 33.95 32.75 7893 33.47 800 32.01 85697 2832237 114
2017-05-04 30.04 30.1 0.34 30.38 30.85 29.87 3900 30.9 1135 29.85 132996 4003378 156
2017-05-03 31.89 30.04 -2.14 29.75 30.61 29.75 6600 31.48 2135 29.5 60118 1806037 97
2017-05-02 30.72 31.89 0.89 31.61 32 31.61 3420 31.61 1335 30.31 5970 190371 31
2017-04-30 31.43 30.72 -0.44 30.99 31.67 30 1665 32.67 1585 30.01 8543 262464 23
2017-04-27 32.02 31.43 -2.02 30 32.7 30 8155 32.67 100 29.51 23899 751259 48
2017-04-26 31.76 32.02 0.24 32 32.71 31.7 4566 32.89 2000 30 12204 390749 45
2017-04-24 31.88 31.76 0.82 32.7 32.71 31.33 5766 32.49 200 31.7 26922 855044 55
2017-04-23 32.93 31.88 -1.29 31.64 32.42 31.25 5410 31.89 500 29.64 20304 647293 51
2017-04-20 33.59 32.93 -1.34 32.25 33.5 32.25 3330 33.99 465 32.26 35438 1166992 62
2017-04-19 33.76 33.59 -0.16 33.6 33.99 33 12852 34 1340 32.51 58701 1972010 76
2017-04-18 35.03 33.76 -1.14 33.89 35 33 6593 34 40 32.51 125314 4230198 163
2017-04-13 35.97 35.03 -0.97 35 36 34.65 3582 36.66 190 34.8 26941 943830 48
2017-04-12 37.02 35.97 -1.02 36 37.1 35.45 3500 37.49 2630 35.53 108081 3888063 125
2017-04-11 34.15 37.02 3.41 37.56 37.56 35 0 0 3709 37.01 115650 4281058 205
2017-04-10 33.93 34.15 1.41 35.34 35.34 33.1 12240 35.34 2216 33.4 46629 1592193 85
2017-04-09 32.27 33.93 2.03 34.3 34.9 32.5 2928 34.9 2000 33 57564 1952870 154
2017-04-06 32.71 32.27 -0.54 32.17 33.69 32 1689 33 1900 31.02 24268 783206 48
2017-04-05 31.6 32.71 0.46 32.06 34 31.62 1985 33.7 5370 31.02 31676 1036063 86
2017-04-04 29.95 31.6 2.99 32.94 32.94 30 0 0 4875 31.16 81111 2562724 141
2017-04-03 30.04 29.95 -0.04 30 30.65 29.16 6020 30.49 5305 29.35 23228 695630 66
2017-04-02 31.15 30.04 -1.16 29.99 31.25 29.34 4918 30.83 3985 29.1 31634 950379 87
2017-03-30 31.47 31.15 -0.57 30.9 31.89 30.5 1820 31.89 2271 30.04 46161 1438045 107
2017-03-29 29.73 31.47 1.27 31 32 30.19 300 32.5 6044 30.5 120491 3792269 196
2017-03-28 27.88 29.73 2.12 30 30.3 27.52 2086 30.3 10961 29.1 215009 6392286 169
2017-03-27 28.01 27.88 -0.46 27.55 28 27.55 6766 28.5 6381 27.15 4965 138412 10
2017-03-26 27.81 28.01 -0.31 27.5 28.5 27.5 10891 28.99 5661 27.15 21102 591076 37
2017-03-23 28.02 27.81 -0.02 28 28 27.3 4045 29.6 6221 27.3 6756 187890 20
2017-03-22 28.84 28.02 -0.84 28 28.5 27.81 4705 29.6 6907 27.3 21000 588420 48
2017-03-21 29.17 28.84 0.13 29.3 29.75 28 2192 29.75 2207 27.05 4209 121389 17
2017-03-20 29.54 29.17 -1.54 28 30.4 28 2606 32.32 2115 27.05 22865 666883 60
2017-03-19 28.03 29.54 1.57 29.6 30.8 27 180 30.4 1450 28.03 46802 1382616 95
2017-03-16 27.42 28.03 0.58 28 29 27.8 1837 29 1440 26.3 24489 686383 40
2017-03-12 24.83 25.23 1.16 25.99 25.99 25 7167 25.99 3109 24.5 2600 65603 10
2017-03-02 23.95 25 1.05 25 25 25 1587 25.45 1293 24.03 626 15650 2
2017-03-01 25 23.95 -1.06 23.94 23.97 23.94 2006 26.45 850 23.8 1270 30413 5
2017-02-20 25.6 25.9 0.4 26 26.11 25.6 663 27.48 2153 26.02 4650 120457 10
2017-02-19 25.54 25.6 0.06 25.6 25.62 25.6 113 27.48 1606 25.5 1662 42553 7
2017-02-16 25.2 25.54 1.75 26.95 26.95 25.5 1963 26.97 1741 25.5 4050 103443 5
2017-02-15 26.36 25.2 -1.16 25.2 25.2 25.2 633 26.99 2414 25.03 500 12600 1
2017-02-14 27.01 26.36 -0.71 26.3 27.15 26.1 9377 27 1396 25.15 2856 75273 15
2017-02-13 27.02 27.01 -0.01 27.01 27.27 27 7800 27.99 1440 25.15 1180 31872 7
2017-02-12 27.23 27.02 -0.23 27 27.55 26.6 9000 27.9 2440 25.13 2765 74709 17
2017-02-09 28.52 27.23 -1.51 27.01 27.5 27 4985 29.15 350 27.02 4096 111553 9
2017-02-08 28.53 28.52 -0.03 28.5 28.95 27 2985 29.99 2250 26.6 55878 1593660 52
2017-02-07 28.95 28.53 -0.2 28.75 28.96 27.97 2050 30 580 26.6 74519 2125889 23
2017-02-06 26.32 28.95 2.63 28.95 28.95 28.3 0 0 1337 28.95 148578 4301160 117
2017-02-05 23.94 26.32 2.39 26.33 26.33 26.15 0 0 29655 26.33 28431 748357 20
2017-02-02 22.09 23.94 2.2 24.29 24.29 22.98 0 0 65 20.25 64432 1542365 70
2017-02-01 20.99 22.09 1.41 22.4 22.98 21 13175 22.5 1465 21.06 51501 1137602 50
2017-01-31 20.6 20.99 0.41 21.01 21.01 20.6 13804 21.3 1100 19.5 10538 221239 11
2017-01-30 21.42 20.6 -0.82 20.6 20.91 20.5 12062 21.7 860 20.1 4442 91512 13
2017-01-29 21.41 21.42 -0.49 20.92 21.6 20.9 13062 21.58 4825 20.91 8119 173902 16
2017-01-26 22.03 21.41 -0.78 21.25 21.7 21.25 5712 21.7 1495 20.5 9355 200321 32
2017-01-24 21.97 22.03 -0.27 21.7 23.11 21.51 5322 22.5 500 20.08 30635 674779 33
2017-01-23 20.11 21.97 2.01 22.12 22.12 20.93 0 0 4176 21.01 39363 864679 52
2017-01-22 19.4 20.11 1.57 20.97 21 19.7 1824 20.97 2763 19.01 15550 312647 22
2017-01-19 19.64 19.4 0.07 19.71 19.71 19.02 7684 19.93 1963 19.01 9335 181105 21
2017-01-18 19.09 19.64 0.42 19.51 20.08 19.35 5884 20.15 7987 19.09 10199 200357 24
2017-01-17 19.41 19.09 0.14 19.55 19.55 19 8072 19.74 7789 18.96 5085 97057 16
2017-01-16 19.1 19.41 0.3 19.4 19.8 19.39 7972 19.95 7306 19.23 15789 306492 23
2017-01-15 19.1 19.1 -19.1 0 0 0 7322 19.49 6434 19 0 0 0
2017-01-12 19.19 19.1 -0.18 19.01 19.45 19 6736 19.8 3243 19.01 2146 40995 9
2017-01-11 18.95 19.19 0.25 19.2 19.45 19 9786 19.2 7610 18.91 28003 537477 28
2017-01-10 18.87 18.95 0.01 18.88 19 18.88 7280 19.4 4909 18.9 3716 70412 9
2017-01-09 18.95 18.87 -0.09 18.86 18.9 18.85 4892 19.4 3692 18.85 4541 85693 16
2017-01-08 19 18.95 -0.14 18.86 19 18.86 7300 19.24 4658 18.85 1350 25579 7
2017-01-05 18.98 19 0.02 19 19.29 18.92 6986 19.3 1309 18.37 345965 6573878 48
2016-12-26 18.53 18.53 0.32 18.85 18.85 18.7 2610 19 2253 18.72 450 8469 4
2016-12-25 19.32 18.53 -0.57 18.75 19.06 18.22 4166 19.3 1373 18.04 1700 31509 6
2016-12-22 21.21 19.32 -1.96 19.25 20 19.1 10775 19.98 0 0 50698 979372 70
2016-12-21 21.44 21.21 -0.28 21.16 21.44 21.02 24591 21.29 200 19.3 40250 853610 66
2016-12-20 20.95 21.03 0.05 21 21.1 20.96 29321 21.39 5381 20.81 18053 379565 35
2016-12-19 20.96 20.95 -0.06 20.9 21.09 20.86 24350 21.09 6409 20.88 8861 185620 17
2016-12-18 21 20.96 0 21 21.1 20.6 19940 21.4 4334 20.51 13658 286257 18
2016-1