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 %

Ezz Steel

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 14.38 14.46 0.08 14.46 14.77 14.23 1767536 14.51 434581 14.46 2278788 33032596 910
2022-01-09 14.6 14.38 -0.22 14.38 14.69 14.37 1256959 14.39 336456 14.39 469953 6808578 297
2022-01-05 14.6 14.6 0 14.6 14.85 14.55 1489532 14.6 368844 14.58 1670902 24511385 677
2022-01-04 14.8 14.6 -0.2 14.6 14.9 14.6 1516829 14.6 156368 14.53 677527 9949376 246
2022-01-03 14.85 14.8 -0.05 14.8 14.99 14.7 1016786 14.8 315622 14.79 335116 4980742 174
2022-01-02 14.99 14.85 -0.14 14.85 15.1 14.81 1068364 14.9 198698 14.85 382437 5729184 236
2021-12-30 14.79 14.99 0.2 14.99 15 14.62 1156094 14.99 717935 14.95 1265460 18851936 368
2021-12-29 14.61 14.79 0.18 14.79 14.8 14.65 1762132 14.79 486025 14.66 471970 6944614 224
2021-12-28 14.62 14.61 -0.01 14.61 14.8 14.54 1325806 14.65 310777 14.61 593588 8693496 247
2021-12-27 14.6 14.62 0.02 14.62 15 14.52 1695778 14.64 592808 14.63 1702424 25237553 631
2021-12-26 14.78 14.6 -0.18 14.6 14.9 14.52 1421955 14.7 376421 14.6 471061 6928952 318
2021-12-23 14.85 14.78 -0.07 14.78 15.09 14.75 1373230 14.78 508058 14.77 1372405 20472474 611
2021-12-22 14.75 14.85 0.1 14.85 14.94 14.56 1362667 14.85 580411 14.83 895827 13252058 542
2021-12-21 14.4 14.75 0.35 14.75 15.14 14.49 1923467 14.75 622867 14.73 2619451 39007855 732
2021-12-20 14.48 14.4 -0.08 14.4 14.54 14.2 728087 14.49 633315 14.4 2167551 31181035 564
2021-12-19 14.89 14.48 -0.41 14.48 15 14.44 1385712 14.5 526502 14.48 1183091 17408549 484
2021-12-16 15 14.89 -0.11 14.89 15.5 14.8 2332677 14.98 948533 14.9 4097430 61785864 1830
2021-12-15 14.6 15 0.4 15 15.09 14.35 1270547 15.06 663012 15 4450998 66195907 1426
2021-12-14 14 14.6 0.6 14.6 14.74 13.95 1270503 14.69 922149 14.6 5195132 75106293 1372
2021-12-13 13.87 14 0.13 14 14.15 13.71 1601638 14 518368 13.88 2354357 32928536 621
2021-12-12 13.92 13.87 -0.05 13.87 14.25 13.81 1329934 13.9 497869 13.87 1458363 20479866 451
2021-12-09 13.88 13.92 0.04 13.92 14.19 13.75 1496126 13.85 658732 13.85 2290769 32065640 684
2021-12-08 13.07 13.88 0.81 13.88 14.15 12.9 1303103 13.92 984031 13.88 5778559 79329542 1329
2021-12-07 13.59 13.07 -0.52 13.07 13.75 13.01 1104693 13.15 270206 13.07 1280039 17057601 742
2021-12-06 13.04 13.59 0.55 13.59 13.65 12.96 621764 13.6 626740 13.59 2149275 28760691 1087
2021-12-05 12.9 13.04 0.14 13.04 13.1 12.82 594350 13.06 402252 13.05 447540 5803154 285
2021-12-02 13.14 12.9 -0.24 12.9 13.22 12.86 727223 12.95 490982 12.9 645023 8383689 357
2021-12-01 13.19 13.14 -0.05 13.14 13.3 13.05 677268 13.14 383211 13.07 1156051 15205637 473
2021-11-30 12.57 13.19 0.62 13.19 13.23 12.45 581116 13.19 486659 13.17 2552488 32968453 706
2021-11-29 12.58 12.57 -0.01 12.57 12.8 12.55 548958 12.65 269345 12.58 690527 8740937 452
2021-11-28 12.96 12.58 -0.38 12.58 12.95 12.19 740305 12.6 426514 12.58 714373 9058445 406
2021-11-25 12.47 12.96 0.49 12.96 12.96 12.45 414758 12.96 800642 12.86 2037401 25831499 804
2021-11-24 12.49 12.47 0.01 12.5 12.55 12.4 621237 12.5 362891 12.51 430441 5356940 269
2021-11-23 12.48 12.49 0.01 12.49 12.64 12.4 745496 12.49 616162 12.46 1027203 12810739 488
2021-11-22 12.51 12.48 -0.03 12.48 12.57 12.17 530222 12.5 894018 12.51 1485746 18360189 473
2021-11-21 12.78 12.51 -0.27 12.51 12.89 12.5 820326 12.57 392974 12.51 746031 9342133 201
2021-11-18 12.46 12.78 0.32 12.78 13.1 12.52 1008475 12.78 687328 12.71 2780592 35600668 723
2021-11-17 12.45 12.46 0.01 12.46 12.69 12.32 631619 12.55 645763 12.46 727923 9121318 338
2021-11-16 12.61 12.45 -0.16 12.45 12.69 12.3 759926 12.3 442011 12.36 868450 10846229 424
2021-11-15 13.05 12.61 -0.44 12.61 13.3 12.4 1087996 12.63 1319583 12.61 4117307 52940955 1654
2021-11-14 13.95 13.05 -0.9 13.05 14.1 12.7 1019673 13.07 1835535 13.05 6129142 81061206 1999
2021-11-11 13.5 13.95 0.45 13.95 14 13.65 880590 13.95 730990 13.91 796736 11062729 369
2021-11-10 13.87 13.5 -0.37 13.5 14 13.25 799421 13.63 1016017 13.5 1689174 22878022 768
2021-11-09 14.01 13.87 -0.14 13.87 14.23 13.82 854458 13.92 331495 13.87 584301 8191263 387
2021-11-08 13.81 14.01 0.2 14.01 14.24 13.8 1265334 14.08 1127074 14.02 3722826 52339511 882
2021-11-07 13.35 13.81 0.46 13.81 13.89 13.4 576360 13.81 623970 13.8 1144242 15701911 575
2021-11-04 13.4 13.35 -0.05 13.35 13.59 13.05 364312 13.4 874929 13.4 383490 5115044 283
2021-11-03 13.63 13.4 -0.23 13.4 13.75 13.01 641356 13.59 1018477 13.4 2376060 31798889 575
2021-11-02 13.64 13.63 -0.01 13.63 13.9 13.54 719278 13.75 810333 13.63 3239281 44354924 912
2021-11-01 13.99 13.64 -0.35 13.64 14.3 13.4 1206834 13.68 1212300 13.64 3813156 52927801 1241
2021-10-31 15.86 13.98 -1.91 13.95 14.31 13.67 1714629 13.98 2183073 14.02 13230651 185253296 2745
2021-10-28 16 15.86 -0.15 15.85 16.3 15.82 744015 15.84 552489 15.9 564412 9025463 371
2021-10-27 16.35 16 -0.35 16 16.55 15.75 805526 16.02 301928 16 863365 13806778 472
2021-10-26 15.82 16.35 0.53 16.35 16.75 15.75 888958 16.35 380663 16.3 3642779 59798173 1695
2021-10-25 15.81 15.82 0.01 15.82 16.3 15.59 1028767 15.9 492034 15.82 2174314 34760361 764
2021-10-24 15.99 15.81 -0.18 15.81 16.36 15.66 885656 15.78 268820 15.66 1411140 22652857 713
2021-10-20 15.49 15.99 0.5 15.99 16 15.25 815103 15.98 661076 15.96 1574625 24907818 619
2021-10-19 15.47 15.49 0.02 15.49 16 15.32 922743 15.54 322514 15.5 3073921 47927886 828
2021-10-18 15 15.47 0.47 15.47 15.56 14.9 871873 15.47 416862 15.44 2389606 36623295 2156
2021-10-17 13.6 15 1.4 15 15.14 13.6 684214 15 492393 14.83 4512153 66637082 1086
2021-10-14 13.64 13.6 0.01 13.65 13.77 13.55 381476 13.65 297446 13.66 340860 4641285 140
2021-10-13 13.58 13.64 0.02 13.6 13.85 13.4 356218 13.6 331269 13.6 665753 9038741 296
2021-10-12 13.6 13.58 0 13.6 13.69 13.5 186652 13.64 29863 13.5 129061 1752908 73
2021-10-11 13.5 13.6 0.1 13.6 13.75 13.5 372521 13.65 342434 13.6 1427309 19429619 300
2021-10-10 13.52 13.5 -0.02 13.5 13.68 13.41 397598 13.55 168887 13.5 238017 3222707 233
2021-10-06 13.64 13.52 -0.14 13.5 13.77 13.4 492817 13.5 239635 13.42 432245 5849301 343
2021-10-05 13.17 13.64 0.47 13.64 13.7 13.25 417618 13.64 214409 13.5 823852 11118408 415
2021-10-04 12.87 13.17 0.3 13.17 13.39 12.58 349482 13.37 285957 13.2 647604 8424562 316
2021-10-03 12.87 12.87 0 12.87 13.21 12.67 332574 12.9 102585 12.9 728079 9421915 277
2021-09-30 12.73 12.87 0.14 12.87 13 12.6 504453 12.9 445537 12.87 482901 6238311 250
2021-09-29 12.32 12.73 0.41 12.73 12.95 12.04 299346 12.8 513365 12.75 942033 11844411 487
2021-09-28 12.01 12.32 0.31 12.32 12.46 12.06 493348 12.4 437361 12.35 1869775 22924624 824
2021-09-27 13.33 12.01 -1.32 12.01 13.4 12 874127 12.1 780910 12.01 2127978 26465343 578
2021-09-26 13.56 13.33 -0.23 13.33 13.65 13.29 677142 13.33 288731 13.3 527773 7065672 255
2021-09-23 13.28 13.56 0.28 13.56 13.74 13.35 491615 13.56 264811 13.52 648670 8808953 328
2021-09-22 13.24 13.28 0.04 13.28 13.6 13.2 542404 13.41 473813 13.31 646081 8624366 432
2021-09-21 14.44 13.24 -1.2 13.24 14.42 12.82 745215 13.35 463946 13.24 4159573 55333625 957
2021-09-20 14.91 14.44 -0.47 14.44 14.99 14.35 856001 14.45 489776 14.44 1412208 20648757 614
2021-09-19 15.18 14.91 -0.27 14.91 15.71 14.54 1427776 15 718147 14.91 3529385 53642526 1039
2021-09-16 14.85 15.18 0.33 15.18 15.2 14.83 1085297 15.18 398712 14.9 467044 7038858 219
2021-09-15 14.42 14.85 0.43 14.85 15.11 14.5 682317 14.9 465076 14.85 1542178 22954350 588
2021-09-14 14.43 14.42 -0.01 14.42 14.68 14.35 529826 14.42 248658 14.36 317490 4604212 212
2021-09-13 14.16 14.43 0.24 14.4 14.5 14.17 520688 14.49 385220 14.4 238342 3421059 168
2021-09-12 14.37 14.16 -0.21 14.16 14.46 14.04 548607 14.1 208739 14.05 183200 2613135 141
2021-09-09 14.42 14.37 -0.01 14.41 14.59 14.3 447155 14.4 327326 14.41 166529 2397120 109
2021-09-08 14.43 14.42 -0.01 14.42 14.79 14.37 517960 14.5 381496 14.42 418932 6089761 196
2021-09-07 14.65 14.43 -0.22 14.43 14.73 14.3 566873 14.55 373657 14.43 547187 7901155 344
2021-09-06 14.97 14.65 -0.32 14.65 15 14.3 561030 14.65 432462 14.9 492710 7157746 347
2021-09-05 15.37 14.97 -0.4 14.97 15.36 14.8 704038 14.97 223174 15 408731 6160351 224
2021-09-02 15.28 15.37 0.12 15.4 15.5 15.05 849818 15.4 892181 15.35 1107770 17022365 399
2021-09-01 14.9 15.28 0.35 15.25 15.47 15 801560 15.39 1092242 15.26 1022498 15626866 552
2021-08-31 15.15 14.9 -0.15 15 15.19 14.77 745831 15 372870 14.85 462379 6888968 202
2021-08-30 15.02 15.15 -0.25 14.77 15.49 14.75 1002928 14.8 226361 14.77 1690336 25605722 687
2021-08-29 14.9 15.02 0.31 15.21 15.25 14.5 646603 15.21 494013 15.2 1343085 20175330 646
2021-08-26 14.7 14.9 0 14.7 15.1 14.6 914580 14.65 412534 14.62 1581545 23564345 589
2021-08-25 14.5 14.7 0.04 14.54 15 14.45 845315 14.6 406509 14.55 2009695 29545224 559
2021-08-24 14.45 14.5 -0.05 14.4 14.75 14.3 857766 14.52 290568 14.41 1408014 20420715 520
2021-08-23 13.97 14.45 0.38 14.35 14.65 14.03 636298 14.39 706269 14.35 1453152 20994416 502
2021-08-22 14.17 13.97 -0.16 14.01 14.17 13.83 400430 14.05 558023 14.01 478237 6682352 280
2021-08-19 14.38 14.17 -0.42 13.96 14.55 13.95 846106 14 519812 13.96 2479427 35133145 827
2021-08-18 14.59 14.38 -0.34 14.25 14.74 14.2 733291 14.25 379945 14.22 2467426 35482385 796
2021-08-17 14.9 14.59 -0.47 14.43 14.9 14.4 784954 14.63 515842 14.43 967729 14117604 437
2021-08-16 14.93 14.9 -0.14 14.79 15.09 14.6 605093 14.89 521093 14.79 909565 13554443 471
2021-08-15 14.7 14.93 0.16 14.86 15.17 14.6 573319 14.89 1000243 14.86 1325856 19788583 556
2021-08-11 15.05 14.7 -0.25 14.8 15.19 14.5 812035 14.8 1173155 14.71 2342097 34426428 756
2021-08-10 15.6 15.05 -0.78 14.82 15.48 14.77 1076247 14.96 447895 14.9 1402315 21111190 693
2021-08-09 15.95 15.6 -0.68 15.27 16 15.11 1402916 15.28 638424 15.27 3834793 59821337 948
2021-08-08 15.3 15.2 -0.3 15 15.5 14.92 814993 15.06 329102 15 1097601 16680227 408
2021-08-05 15.71 15.3 -0.61 15.1 15.7 15.01 1112375 15.14 790852 15.12 850205 13009421 587
2021-08-04 15.68 15.71 -0.22 15.46 16.07 15.3 1219295 15.5 906167 15.46 1867738 29340428 816
2021-08-03 15.1 15.68 0.3 15.4 16.25 14.83 1271906 15.5 1094192 15.41 2787788 43709664 1257
2021-08-02 14.21 15.1 0.89 15.1 15.39 14.8 473248 15.11 315025 15.1 2613513 39458749 1146
2021-08-01 13.39 14.21 1.33 14.72 14.72 13.27 0 0 1793129 14.72 4642665 65981180 1469
2021-07-29 13.52 13.39 -0.26 13.26 13.6 13.25 946675 13.33 264725 13.26 542058 7259297 257
2021-07-28 13.59 13.52 -0.19 13.4 13.63 13.31 947571 13.58 300762 13.4 1132474 15316552 385
2021-07-27 13.41 13.59 0 13.41 13.9 13.41 1086190 13.49 366059 13.48 916460 12456011 348
2021-07-26 13.2 13.41 0.44 13.64 13.7 13 786293 13.6 460505 13.58 1697652 22753697 798
2021-07-25 12.91 13.2 0.19 13.1 13.39 13 684052 13.19 361528 13.11 1152251 15213143 419
2021-07-18 12.92 12.91 -0.04 12.88 13 12.77 607602 12.97 428870 12.95 439686 5676944 179
2021-07-15 12.93 12.92 -0.17 12.76 13.07 12.75 844344 12.88 413837 12.76 1190512 15378350 372
2021-07-14 12.75 12.93 -0.05 12.7 13.16 12.7 1117048 12.79 433251 12.71 1435385 18561529 466
2021-07-13 12.28 12.75 0.68 12.96 12.99 12.3 501281 12.98 1051386 12.96 1984534 25295119 638
2021-07-12 12.07 12.28 0.08 12.15 12.49 12 448450 12.24 568888 12.15 624093 7663229 241
2021-07-11 12.17 12.07 -0.14 12.03 12.28 11.8 551711 12.08 580547 12.04 799701 9649935 343
2021-07-08 12.32 12.17 -0.22 12.1 12.35 12 605100 12.1 611207 12.02 1108105 13487248 343
2021-07-07 12.26 12.32 -0.03 12.23 12.5 12.19 553716 12.28 623418 12.23 1645419 20265682 478
2021-07-06 12.9 12.26 -0.81 12.09 12.5 12 956772 12.13 404235 12.09 2000037 24526248 737
2021-07-05 13.02 12.9 -0.42 12.6 13.25 12.51 1043133 12.76 485886 12.6 1769436 22824823 564
2021-07-04 12.79 13.02 0.19 12.98 13.19 12.82 933703 13 590969 12.98 1190722 15505833 451
2021-06-30 12.41 12.79 0.39 12.8 12.9 12.6 648140 12.8 722871 12.75 1605546 20529795 580
2021-06-29 12.73 12.41 -0.24 12.49 12.64 12.16 561279 12.49 845073 12.4 2584270 32066139 778
2021-06-28 13.54 12.73 -1.09 12.45 13.6 12.27 1488857 12.5 420565 12.45 6899875 87811537 3606
2021-06-27 13.64 13.54 -0.24 13.4 13.83 13.33 863025 13.45 595178 13.4 931347 12606520 339
2021-06-24 13.91 13.64 -0.2 13.71 13.9 13.4 1071029 13.79 548431 13.71 1776732 24243514 613
2021-06-23 13.46 13.91 0.19 13.65 14.4 13.49 1328015 13.65 1033994 13.62 3893220 54160955 1039
2021-06-22 13.69 13.46 -0.19 13.5 13.75 13.3 889819 13.55 774354 13.5 2330069 31352641 800
2021-06-21 12.95 13.69 0.34 13.29 14.15 13.12 1526265 13.29 968755 13.25 6848145 93722102 2535
2021-06-20 12.45 12.95 0.99 13.44 13.67 12.03 541816 13.44 1835281 13.41 8294026 107416065 3649
2021-06-17 11.75 12.45 0.47 12.22 12.88 12.01 1810362 12.28 2338026 12.23 6567034 81743918 1678
2021-06-16 11.53 11.75 0.47 12 12.68 10.93 1383336 12 2028945 12 11420629 134247808 2376
2021-06-15 10.32 10.49 0.52 10.84 10.88 10.22 679768 10.88 1236220 10.84 2519286 26421676 794
2021-06-14 10.45 10.32 -0.22 10.23 10.45 10.11 589550 10.32 282105 10.23 638140 6584855 222
2021-06-13 10.78 10.45 -0.44 10.34 10.68 10.29 812976 10.39 300327 10.35 840476 8780126 386
2021-06-10 10.76 10.78 -0.13 10.63 10.94 10.53 1214040 10.77 575354 10.64 1457467 15709656 401
2021-06-09 10.4 10.76 0.31 10.71 10.93 10.23 1138358 10.76 917905 10.71 2424926 26095979 670
2021-06-08 10.55 10.4 -0.23 10.32 10.6 10.12 878230 10.45 430478 10.32 649282 6752300 273
2021-06-07 10.28 10.55 0.03 10.31 10.71 10.3 871896 10.39 265326 10.31 2141204 22591838 767
2021-06-06 9.97 10.28 0.33 10.3 10.5 9.91 584183 10.38 469774 10.3 1062486 10923017 356
2021-06-03 10.12 9.97 -0.14 9.98 10.18 9.9 394904 9.98 377487 9.93 612600 6109154 348
2021-06-02 10.1 10.12 -0.1 10 10.35 9.95 591886 10.07 248053 10 929590 9407986 449
2021-06-01 10.25 10.1 -0.19 10.06 10.29 9.9 75002 10.5 34038 9.96 482858 4876467 244
2021-05-31 10.38 10.25 -0.31 10.07 10.56 10.04 506881 10.18 350675 10.07 795976 8161740 212
2021-05-30 10.46 10.38 -0.12 10.34 10.6 10.3 549642 10.47 591442 10.34 361776 3754235 215
2021-05-27 10.55 10.46 -0.15 10.4 10.6 10.32 424533 10.59 297281 10.4 573798 6003168 199
2021-05-26 10.33 10.55 0.08 10.41 10.7 10.4 525870 10.57 575411 10.41 901706 9510818 361
2021-05-25 10.77 10.33 -0.26 10.51 10.82 9.86 671035 10.55 1083166 10.51 2446337 25266066 654
2021-05-24 11.06 10.77 -0.49 10.57 11.13 10.53 1075665 10.6 238111 10.58 917017 9873849 456
2021-05-23 11 11.06 0.03 11.03 11.19 10.93 1013480 11.03 246215 11 403229 4458678 163
2021-05-20 11.05 11 -0.05 11 11.08 10.86 1181415 11 330545 10.96 571577 6285517 284
2021-05-19 11.2 11.05 -0.3 10.9 11.3 10.85 1400728 11.14 386407 10.9 2164405 23925153 487
2021-05-18 10.96 11.2 0.34 11.3 11.36 10.82 1119429 11.3 379712 11.25 2569266 28771234 1017
2021-05-17 10.82 10.96 -0.01 10.81 11.11 10.81 1155968 10.94 172465 10.81 1371450 15028470 395
2021-05-11 10.62 10.82 0.24 10.86 10.91 10.61 728739 10.86 322375 10.85 1169979 12664251 562
2021-05-10 10.8 10.62 -0.19 10.61 10.75 10.5 773976 10.7 665075 10.65 1134654 12052266 413
2021-05-09 10.6 10.8 0.1 10.7 10.97 10.64 1011594 10.75 227218 10.7 1991234 21505028 586
2021-05-06 10.25 10.6 0.44 10.69 10.87 10.17 1171970 10.67 928777 10.64 3167886 33592120 915
2021-05-05 9.92 10.04 0.28 10.2 10.2 9.8 392874 10.2 381004 10.11 1007724 10113514 379
2021-05-04 9.8 9.92 0.01 9.81 10 9.79 384977 9.84 169049 9.82 244149 2421959 153
2021-04-28 9.9 9.8 -0.11 9.79 9.98 9.73 514032 9.82 390224 9.79 295726 2899566 184
2021-04-27 9.87 9.9 -0.03 9.84 10 9.81 544360 9.88 341343 9.85 290817 2877737 235
2021-04-26 10.11 9.87 -0.27 9.84 10.16 9.79 625613 9.84 452783 9.8 1304403 12877259 610
2021-04-25 9.95 10.11 0.14 10.09 10.24 9.95 556790 10.09 219486 10.04 558754 5650196 313
2021-04-22 9.89 9.95 0.16 10.05 10.1 9.75 463359 10.03 563149 10 1598756 15913454 509
2021-04-21 9.58 9.89 0.14 9.72 10.14 9.66 853133 9.75 398936 9.72 2324183 22994709 770
2021-04-20 9.26 9.58 0.44 9.7 9.7 9.4 468937 9.7 270214 9.63 1117931 10707505 582
2021-04-19 9.05 9.26 0.35 9.4 9.4 9.08 101543 9.39 513791 9.39 286180 2650510 201
2021-04-18 8.95 9.05 0.05 9 9.2 8.96 239651 9.1 179072 9 215488 1950036 164
2021-04-15 9.19 8.95 -0.09 9.1 9.29 8.8 340997 9.1 317506 9.04 316368 2832225 183
2021-04-14 9.66 9.19 -0.64 9.02 9.59 8.85 592096 9.18 222719 9.05 750445 6895989 289
2021-04-13 9.85 9.66 -0.33 9.52 10.14 9.45 851535 9.58 232769 9.52 1058940 10225630 412
2021-04-12 9.5 9.85 0.47 9.97 10.19 9.47 161517 10.1 26319 9.75 1512109 14891800 585
2021-04-11 9.23 9.5 0.36 9.59 9.59 9.32 78887 9.68 8839 9.32 633375 6013980 279
2021-04-08 9.15 9.23 0.14 9.29 9.31 9.1 20003 9.33 8909 8.94 478896 4420165 297
2021-04-07 9.15 9.15 -0.12 9.03 9.33 8.9 33253 9.3 16360 8.9 499464 4567762 214
2021-04-06 8.95 9.15 0.09 9.04 9.35 8.8 31853 9.4 18589 9 863861 7905805 476
2021-04-05 9.14 8.95 -0.04 9.1 9.2 8.7 45703 9.19 3240 8.88 531853 4758689 232
2021-04-04 9.28 9.14 -0.23 9.05 9.29 9.01 35305 9.4 16025 9.01 327441 2992419 169
2021-04-01 9.17 9.28 0 9.17 9.4 9.17 23383 9.39 65558 9.1 446127 4140766 201
2021-03-31 9.35 9.17 -0.23 9.12 9.3 9.12 97713 9.39 44558 9.1 355446 3260359 192
2021-03-30 9.32 9.35 -0.02 9.3 9.48 9.27 79258 9.4 39568 9.26 309241 2890548 157
2021-03-29 9.37 9.32 -0.11 9.26 9.4 9.25 42005 9.5 23668 9.17 221067 2061350 151
2021-03-28 9.3 9.37 0 9.3 9.59 9.29 42424 9.54 33598 9.05 243620 2282098 123
2021-03-25 9.24 9.3 0.25 9.49 9.49 9.06 15390 9.5 41078 9.05 359938 3348121 188
2021-03-24 8.87 9.24 0.38 9.25 9.4 9.1 24235 9.3 49458 9.01 941954 8706259 360
2021-03-23 8.87 8.87 0.27 9.14 9.14 8.55 12550 9.39 50470 9.01 910680 8078617 389
2021-03-22 9.03 8.87 -0.33 8.7 9.06 8.7 20650 8.95 42970 8.64 1224102 10854401 551
2021-03-21 9.3 9.03 -0.34 8.96 9.4 8.8 46615 9.4 51416 8.71 553075 4995171 237
2021-03-18 9.38 9.3 -0.11 9.27 9.43 9.2 97588 9.5 44930 9.2 691484 6434230 366
2021-03-17 9.34 9.38 -0.03 9.31 9.53 9.28 50229 9.7 60377 9.24 341784 3205439 229
2021-03-16 9.74 9.34 -0.35 9.39 9.65 9.12 65006 9.8 40657 9.24 1566390 14633122 611
2021-03-15 9.94 9.74 -0.24 9.7 10.04 9.5 117668 9.94 9240 9.7 1308192 12740790 511
2021-03-14 10.08 9.94 -0.17 9.91 10.19 9.82 198077 10.1 64270 9.84 1026960 10207807 278
2021-03-11 10.12 10.08 -0.12 10 10.39 9.9 199694 10.4 10500 9.92 1147808 11575603 423
2021-03-10 10.38 10.12 -0.32 10.06 10.34 9.91 301117 10.42 11346 10.04 1670799 16902720 653
2021-03-09 10.69 10.38 -0.52 10.17 10.8 10.15 345725 10.44 36359 10.1 1422999 14776874 485
2021-03-08 10.83 10.69 -0.14 10.69 10.94 10.5 386152 10.88 37194 10.47 1214685 12983924 413
2021-03-07 10.53 10.83 0.22 10.75 11 10.61 312170 10.95 35237 10.62 2444828 26470026 679
2021-03-04 10.57 10.53 0.03 10.6 10.7 10.3 151705 10.78 32730 10.41 1828450 19246232 491
2021-03-03 10.79 10.57 -0.36 10.43 10.84 10.25 260344 10.6 17472 10.4 1818822 19228878 677
2021-03-02 10.56 10.79 -0.01 10.55 11.06 10.42 184319 10.8 28600 10.49 4740551 51173410 1154
2021-03-01 10.53 10.56 -0.03 10.5 10.66 10.47 295672 10.65 18603 10.48 694662 7337070 298
2021-02-28 10.62 10.53 -0.14 10.48 10.66 10.4 182779 10.6 16664 10.46 689498 7262340 373
2021-02-25 10.36 10.62 0.23 10.59 10.77 10.33 182734 10.6 12954 10.2 1239249 13163275 553
2021-02-24 10.38 10.36 -0.05 10.33 10.49 10.23 194259 10.49 46948 10.2 721734 7475456 502
2021-02-23 10.53 10.38 -0.23 10.3 10.65 10.23 265935 10.37 40031 10.25 798917 8296331 272
2021-02-22 10.48 10.53 0.07 10.55 10.61 10.42 183730 10.59 43573 10.44 1068217 11250868 645
2021-02-21 10.13 10.48 0.37 10.5 10.6 10.2 174694 10.59 45612 10.4 1792032 18789402 636
2021-02-18 10.09 10.13 0.11 10.2 10.27 10 146445 10.29 26115 10.16 844373 8553455 365
2021-02-17 10.17 10.09 -0.02 10.15 10.29 9.97 246391 10.23 12895 9.92 778218 7855961 314
2021-02-16 9.88 10.17 0.22 10.1 10.25 10 176483 10.24 44689 10.07 1127541 11463983 388
2021-02-15 9.93 9.88 -0.01 9.92 10.04 9.7 152512 10.1 29195 9.85 1083974 10709990 406
2021-02-14 10.1 9.93 -0.28 9.82 10.15 9.82 181024 10.1 21555 9.8 2353383 23360723 713
2021-02-11 10.36 10.1 -0.28 10.08 10.35 10 308024 10.3 29723 10 2138844 21603859 582
2021-02-10 10.28 10.36 0.02 10.3 10.48 10.23 337794 10.4 50456 10.25 1301190 13474771 1688
2021-02-09 10.23 10.28 0.02 10.25 10.39 10.18 242781 10.33 59669 10.2 1351010 13888418 999
2021-02-08 10.23 10.23 -0.03 10.2 10.5 10 214446 10.47 86500 10.08 2350210 24047138 1345
2021-02-07 10.29 10.23 -0.03 10.26 10.44 10.07 163368 10.54 77653 10.21 3291202 33682215 1570
2021-02-04 10.71 10.29 -0.49 10.22 10.48 10.1 348855 10.38 48840 10.15 3863708 39746157 1341
2021-02-03 10.93 10.71 -0.43 10.5 11.06 10.46 590783 10.8 10590 10.4 3521550 37710582 1273
2021-02-02 10.94 10.93 -0.01 10.93 11.1 10.79 590900 11.05 31336 10.78 1297658 14180102 472
2021-02-01 10.86 10.94 0.05 10.91 11.1 10.85 415994 11.09 43150 10.85 819797 8969957 255
2021-01-31 11.14 10.86 -0.34 10.8 11.15 10.75 448490 10.9 30201 10.76 1153173 12526799 395
2021-01-27 10.98 11.14 0.06 11.04 11.34 10.96 364907 11.27 41911 10.96 1772823 19757248 718
2021-01-26 10.75 10.98 0.35 11.1 11.13 10.75 394018 11.06 33961 10.9 2662858 29249913 920
2021-01-25 10.75 10.75 -0.04 10.71 10.86 10.7 414206 10.8 27511 10.65 801609 8621171 279
2021-01-24 10.96 10.75 -0.26 10.7 10.98 10.64 423623 10.95 52431 10.65 1170082 12576807 456
2021-01-21 10.9 10.96 -0.07 10.83 11.2 10.79 271087 10.98 43675 10.76 3203439 35108493 856
2021-01-20 10.99 10.9 -0.09 10.9 11.1 10.78 381001 11.1 37395 10.76 1774857 19349352 564
2021-01-19 10.95 10.99 -0.05 10.9 11.1 10.82 364072 11.2 58325 10.85 947588 10412549 409
2021-01-18 10.95 10.95 -0.1 10.85 11.23 10.76 374058 11.2 29410 10.83 2349518 25718866 966
2021-01-17 11.17 10.95 -0.26 10.91 11.29 10.84 214311 11.23 16960 10.85 1245544 13643576 557
2021-01-14 11.17 11.17 -0.07 11.1 11.25 11.02 222953 11.43 28447 11.05 845815 9450828 358
2021-01-13 11.31 11.17 -0.26 11.05 11.35 10.89 198923 11.25 54797 10.91 4976194 55566121 1585
2021-01-12 11.67 11.31 -0.53 11.14 11.64 11.05 240469 11.2 48808 11.02 4018412 45445936 1215
2021-01-11 11.76 11.67 -0.31 11.45 11.99 11.35 190744 11.8 119678 11.31 6056400 70691241 1976
2021-01-10 11.88 11.76 -0.38 11.5 12.14 11.47 129941 11.9 47673 11.42 4275683 50279105 2124
2021-01-06 11.39 11.88 0.26 11.65 12.3 11.61 54629 11.76 53190 11.6 3808639 45258125 1566
2021-01-05 10.84 11.39 0.8 11.64 11.86 10.82 47720 11.7 125693 11.51 4639420 52820556 1307
2021-01-04 10.9 10.84 -0.07 10.83 11.1 10.62 168812 10.99 147595 10.63 1373481 14884081 379
2021-01-03 10.73 10.9 0.12 10.85 11.1 10.6 139683 11.1 104074 10.77 2107582 22972353 628
2020-12-31 11.11 10.73 -0.45 10.66 10.95 10.62 49801 10.94 25425 10.51 1344204 14428054 545
2020-12-30 10.7 11.11 0.09 10.79 11.35 10.76 146236 10.87 96129 10.7 3596092 39957074 1015
2020-12-29 10.1 10.7 1.01 11.11 11.11 10.12 500 11.11 138535 11.01 5110123 54688566 1330
2020-12-28 9.72 10.1 0.47 10.19 10.23 9.91 136606 10.23 213008 10.1 3961271 40014684 897
2020-12-27 9.39 9.72 0.51 9.9 9.94 9.44 160853 9.92 354734 9.8 4120814 40052412 936
2020-12-24 9.2 9.39 0.3 9.5 9.7 8.91 164178 9.59 253567 9.42 4611399 43312769 800
2020-12-23 8.81 9.2 0.47 9.28 9.38 8.91 129242 9.39 188426 9.11 3262170 29996716 845
2020-12-22 8.63 8.81 0.32 8.95 8.95 8.51 269461 8.98 185580 8.75 3411628 30069522 794
2020-12-21 9.43 8.63 -0.92 8.51 9.38 8.49 298605 8.6 0 0 6063023 52331573 1051
2020-12-20 9.14 9.43 0.31 9.45 9.6 9.24 281754 9.5 158882 9.31 3206632 30234018 730
2020-12-17 8.7 9.14 0.75 9.45 9.53 8.7 21170 9.48 161800 9.15 6953671 63582812 1390
2020-12-16 8.59 8.7 0.31 8.9 8.92 8.39 406954 8.94 162350 8.65 4532164 39415155 962
2020-12-15 8.79 8.59 -0.19 8.6 8.82 8.31 502016 8.63 104555 8.41 5486351 47138546 1073
2020-12-14 7.82 8.28 0.78 8.6 8.6 7.93 0 0 198171 8.6 14409872 119325058 2053
2020-12-13 7.74 7.82 0.15 7.89 7.9 7.62 705090 7.94 76200 7.65 2532719 19796863 402
2020-12-10 7.91 7.74 -0.21 7.7 7.95 7.62 655590 7.79 55950 7.61 2789751 21579289 409
2020-12-09 7.78 7.91 0.04 7.82 7.98 7.75 886857 7.85 138360 7.8 8415409 66550939 1453
2020-12-08 7.66 7.78 0.12 7.78 7.89 7.66 943863 7.82 116821 7.65 2967439 23089312 741
2020-12-07 7.55 7.66 0.09 7.64 7.8 7.5 647751 7.77 99444 7.62 5976513 45799762 1007
2020-12-06 7.44 7.55 0.07 7.51 7.6 7.49 483032 7.64 55791 7.46 1131802 8540339 254
2020-12-03 7.54 7.44 -0.14 7.4 7.51 7.38 598047 7.53 60871 7.31 1642199 12212063 250
2020-12-02 7.62 7.54 -0.26 7.36 7.69 7.35 669602 7.57 86101 7.35 4505420 33950722 668
2020-12-01 7.55 7.62 0.01 7.56 7.7 7.55 577638 7.69 133601 7.55 3077584 23464993 561
2020-11-30 7.63 7.55 -0.11 7.52 7.63 7.5 498857 7.61 110111 7.5 2422308 18294100 423
2020-11-29 7.43 7.63 0.17 7.6 7.7 7.5 617766 7.69 173521 7.53 5840503 44549541 791
2020-11-26 7.48 7.43 -0.07 7.41 7.53 7.26 396444 7.55 123850 7.31 3504274 26041528 514
2020-11-25 7.58 7.48 -0.23 7.35 7.6 7.33 579487 7.5 106099 7.3 6698977 50112375 1057
2020-11-24 7.06 7.32 0.34 7.4 7.45 7.12 971573 7.44 213398 7.35 5409404 39623820 1112
2020-11-23 7.12 7.06 -0.07 7.05 7.21 7 806132 7.23 117100 7.03 2497901 17635250 550
2020-11-22 7.24 7.12 -0.14 7.1 7.25 7.07 438202 7.19 137699 7.06 1656780 11796206 488
2020-11-19 7.32 7.24 -0.15 7.17 7.4 7.16 418716 7.4 124154 7.16 4646781 33661315 616
2020-11-18 7.42 7.32 -0.17 7.25 7.42 7.23 659471 7.39 131634 7.22 3999351 29289430 490
2020-11-17 7.44 7.42 -0.04 7.4 7.55 7.34 582168 7.49 364074 7.35 3675398 27271864 810
2020-11-16 7.36 7.44 0.06 7.42 7.53 7.37 423023 7.47 310924 7.37 3627243 26986419 559
2020-11-15 7.24 7.36 0.16 7.4 7.48 7.24 356038 7.45 313314 7.31 5141909 37844757 1012
2020-11-12 7.14 7.24 0.01 7.15 7.35 7.13 353405 7.32 113889 7.12 3884714 28120657 854
2020-11-11 7.03 7.14 0.09 7.12 7.23 7.06 235437 7.24 119675 7.05 3677411 26239786 740
2020-11-10 7.1 7.03 -0.18 6.92 7.11 6.92 272270 7.09 284775 6.8 3608979 25355671 737
2020-11-09 6.63 6.84 0.35 6.98 7 6.69 197893 7 143049 6.68 3517662 24050918 724
2020-11-08 6.63 6.63 -0.01 6.62 6.69 6.55 428449 6.7 73689 6.56 601202 3983484 221
2020-11-05 6.64 6.63 -0.04 6.6 6.71 6.54 275644 6.72 70489 6.54 1023331 6786330 304
2020-11-04 6.55 6.64 0.05 6.6 6.73 6.57 342591 6.68 55225 6.6 1319972 8766550 341
2020-11-03 6.72 6.55 -0.08 6.64 6.64 6.43 272621 6.7 26315 6.52 1326482 8692544 401
2020-11-02 6.72 6.72 -0.22 6.5 7 6.32 223170 6.7 13966 6.37 3265243 21948533 709
2020-11-01 6.98 6.72 -0.34 6.64 6.85 6.63 169320 6.8 59527 6.62 1305138 8769626 429
2020-10-28 7.03 6.98 -0.09 6.94 7.16 6.85 128715 7 37910 6.85 2277489 15904033 555
2020-10-27 6.79 7.03 0.33 7.12 7.15 6.8 185349 7.14 96248 6.92 2892352 20328441 743
2020-10-26 6.76 6.79 0.04 6.8 6.9 6.68 125218 6.95 107029 6.71 1415269 9605740 444
2020-10-25 6.92 6.76 -0.17 6.75 6.91 6.51 61957 6.97 101520 6.7 1859959 12570329 487
2020-10-22 7.23 6.92 -0.43 6.8 7.2 6.7 71215 6.88 29300 6.75 4169543 28834502 838
2020-10-21 7.39 7.23 -0.28 7.11 7.53 7.07 168339 7.24 62145 7.07 2829629 20470387 698
2020-10-20 7.47 7.39 -0.07 7.4 7.48 7.33 335786 7.48 92839 7.37 891026 6587054 306
2020-10-19 7.53 7.47 -0.13 7.4 7.62 7.35 402091 7.6 91476 7.38 1253126 9363190 347
2020-10-18 7.73 7.53 -0.28 7.45 7.69 7.43 442513 7.68 149424 7.45 1965538 14804705 450
2020-10-15 7.78 7.73 -0.12 7.66 7.85 7.66 374968 7.96 80767 7.6 1403630 10853401 396
2020-10-14 7.57 7.78 0.28 7.85 7.91 7.55 523357 7.9 152358 7.6 3724149 28961283 780
2020-10-13 7.71 7.57 -0.15 7.56 7.73 7.4 391158 7.65 134700 7.5 1988977 15052193 526
2020-10-12 7.81 7.71 -0.19 7.62 7.9 7.6 532455 7.74 51308 7.56 1808986 13949254 498
2020-10-11 7.92 7.81 -0.12 7.8 7.92 7.75 420480 7.95 37650 7.72 2301704 17966922 537
2020-10-07 7.87 7.92 -0.01 7.86 8.06 7.82 391821 7.95 27255 7.81 3640631 28837638 643
2020-10-06 7.75 7.87 0.07 7.82 7.98 7.81 409030 7.98 84571 7.72 3511257 27649293 740
2020-10-05 7.98 7.75 -0.29 7.69 7.92 7.66 398228 7.83 131111 7.63 3000339 23251619 785
2020-10-04 8.06 7.98 -0.23 7.83 8.15 7.82 313565 7.99 108885 7.81 2601411 20761944 569
2020-10-01 7.78 8.06 0.22 8 8.25 7.9 190413 8.15 143533 7.91 4078330 32891101 728
2020-09-30 7.79 7.78 0.06 7.85 7.88 7.67 169763 7.9 145920 7.71 2842468 22123687 635
2020-09-29 7.9 7.79 -0.19 7.71 7.9 7.68 249422 7.75 195090 7.63 2705146 21075707 506
2020-09-28 8.04 7.9 -0.17 7.87 8.11 7.76 328794 7.99 230625 7.82 3339720 26399632 689
2020-09-27 8.08 8.04 0.02 8.1 8.21 7.95 313303 8.15 246968 7.95 3688805 29672566 770
2020-09-24 8 8.08 0.01 8.01 8.33 7.8 441698 8.3 246685 8.2 8425503 68078117 2011
2020-09-23 8.09 8 -0.18 7.91 8.18 7.84 291080 7.96 188840 7.8 8979703 71804643 1887
2020-09-22 7.24 7.63 0.72 7.96 7.96 7.08 0 0 241566 7.96 11705816 89277577 1884
2020-09-21 7.46 7.24 -0.32 7.14 7.57 7.01 601126 7.2 182010 7.07 5585715 40458311 1054
2020-09-20 7.47 7.46 -0.06 7.41 7.55 7.4 561389 7.59 321187 7.4 3553591 26516664 602
2020-09-17 7.6 7.47 -0.25 7.35 7.6 7.3 549521 7.42 293219 7.32 11980051 89455472 3180
2020-09-16 7.57 7.6 -0.07 7.5 7.77 7.44 746085 7.58 263110 7.73 3148214 23922916 726
2020-09-15 7.68 7.57 -0.2 7.48 7.72 7.45 576892 7.63 224926 7.5 2663961 20177162 551
2020-09-14 7.82 7.68 -0.21 7.61 7.83 7.53 488291 7.7 244748 7.45 3645616 27999938 771
2020-09-13 7.54 7.82 0.24 7.78 7.97 7.7 379853 7.89 265693 7.75 5876220 45944853 1333
2020-09-10 7.12 7.54 0.58 7.7 7.75 7.25 139260 7.72 366631 7.59 11726814 88418194 2075
2020-09-09 7.15 7.12 0.05 7.2 7.3 6.96 979423 7.22 267340 7.03 5320882 37896453 778
2020-09-08 7.37 7.15 -0.32 7.05 7.39 6.94 805624 7.18 144200 6.94 4312023 30813521 932
2020-09-02 7.18 7.19 -0.08 7.1 7.3 7.08 816264 7.25 171949 7.07 1940043 13949554 492
2020-09-01 7.38 7.18 -0.28 7.1 7.3 7.08 731916 7.2 108599 7.07 2527471 18135767 567
2020-08-31 7.34 7.38 -0.12 7.22 7.52 7.21 738705 7.35 215039 7.21 6576334 48539516 1187
2020-08-30 7.15 7.34 0.2 7.35 7.47 7.12 588299 7.4 171214 7.25 6728869 49376775 1232
2020-08-27 7.24 7.15 -0.02 7.22 7.22 7.06 420734 7.24 164978 7.1 3023731 21611997 682
2020-08-26 7.32 7.24 -0.18 7.14 7.4 7.1 612934 7.15 39204 7.05 4120714 29816467 837
2020-08-25 7.48 7.32 -0.18 7.3 7.46 7.23 503736 7.38 73804 7.22 5078169 37188753 897
2020-08-24 7.36 7.48 -0.03 7.33 7.6 7.31 432826 7.4 110021 7.5 9850617 73635905 1529
2020-08-23 7.23 7.36 0.22 7.45 7.45 7.23 580050 7.46 248412 7.37 6850638 50442002 1350
2020-08-19 7.24 7.23 -0.04 7.2 7.31 7.15 460945 7.28 135285 7.18 5177428 37408397 905
2020-08-18 7.3 7.24 -0.16 7.14 7.35 7.12 587233 7.3 141345 7.13 6932043 50153652 1104
2020-08-17 6.95 7.23 0.32 7.27 7.47 6.93 361052 7.39 235641 7.12 15612847 112816815 2647
2020-08-16 6.8 6.95 0.25 7.05 7.19 6.55 550417 7.08 156470 7 22232801 154605395 2542
2020-08-13 6.33 6.4 0.09 6.42 6.51 6.2 881985 6.5 289088 6.41 9294116 59476723 1453
2020-08-12 6.31 6.33 -0.05 6.26 6.44 6.19 1017018 6.28 688286 6.33 6782049 42943359 1040
2020-08-11 6.26 6.31 0.04 6.3 6.42 6.23 785965 6.35 331866 6.25 4937674 31147876 924
2020-08-10 6.23 6.26 0.02 6.25 6.3 6.17 619692 6.3 446707 6.21 5230588 32746655 855
2020-08-09 6.22 6.23 0.01 6.23 6.33 6.15 917705 6.29 200221 6.22 6971920 43469398 1205
2020-08-06 5.99 6.13 0.11 6.1 6.21 6.04 461469 6.13 178086 6.04 6330606 38805365 1213
2020-08-05 5.94 5.99 0.07 6.01 6.07 5.91 578310 6.02 142766 5.92 3448986 20671982 713
2020-08-04 5.89 5.94 0.05 5.94 6 5.89 505317 6 133426 5.9 2374651 14104961 650
2020-07-29 5.82 5.89 0.11 5.93 5.95 5.82 151228 5.95 117717 5.85 1607035 9465653 434
2020-07-28 5.73 5.82 0.11 5.84 5.93 5.64 307029 5.92 161631 5.77 3679393 21424870 805
2020-07-27 5.74 5.73 -0.1 5.64 5.84 5.61 305474 5.74 111606 5.63 2071145 11861145 512
2020-07-26 5.6 5.74 0.12 5.72 5.8 5.68 411039 5.75 167412 5.72 2114915 12131785 571
2020-07-22 5.58 5.6 0.05 5.63 5.65 5.52 205019 5.65 67444 5.54 1587301 8882961 487
2020-07-21 5.54 5.58 -0.01 5.53 5.72 5.5 207169 5.65 142728 5.51 2409055 13444492 620
2020-07-20 5.49 5.54 0.11 5.6 5.64 5.43 120822 5.67 73954 5.46 2692514 14906763 764
2020-07-19 5.7 5.49 -0.3 5.4 5.85 5.3 337704 5.46 60733 5.35 2432666 13356862 701
2020-07-16 5.83 5.7 -0.12 5.71 5.79 5.55 268370 5.94 148199 5.61 1953994 11135538 674
2020-07-15 6.11 5.83 -0.32 5.79 6.18 5.5 914142 5.99 32636 5.67 5431088 31657469 1479
2020-07-14 6.28 6.11 -0.21 6.07 6.25 6.02 986426 6.24 479241 6.06 2791756 17058973 642
2020-07-13 6.28 6.28 -0.06 6.22 6.43 6.17 1062904 6.22 368521 6.16 3390145 21289781 803
2020-07-12 6.01 6.28 0.35 6.36 6.44 6.02 572884 6.43 178183 6.32 6168846 38765065 1252
2020-07-09 6.17 6.01 -0.14 6.03 6.14 5.89 600053 6.12 157713 6.01 2532538 15211136 638
2020-07-08 6.17 6.17 -0.09 6.08 6.3 6.05 478958 6.21 197460 6.07 3274581 20211590 883
2020-07-07 6.39 6.17 -0.27 6.12 6.33 6.07 512477 6.25 275052 6.11 4151086 25625263 1150
2020-07-06 6.34 6.39 -0.09 6.25 6.5 6.25 548088 6.32 245585 6.24 4316949 27564652 1117
2020-07-05 6.07 6.34 0.33 6.4 6.53 6.08 172770 6.45 189226 6.36 8021725 50883556 1681
2020-06-30 6 6.07 0.02 6.02 6.2 6.02 295057 6.07 520855 6.01 2403481 14592995 624
2020-06-29 5.88 6 0.07 5.95 6.08 5.92 402989 6.06 555551 5.91 2144369 12873385 661
2020-06-28 5.98 5.88 -0.12 5.86 6.01 5.85 422655 5.96 210301 5.85 2100963 12363380 559
2020-06-25 6.14 5.98 -0.24 5.9 6.12 5.86 461999 6.11 91540 5.85 2183937 13065811 616
2020-06-24 5.94 6.14 0.12 6.06 6.3 6.05 548711 6.24 237182 6.05 4021267 24692494 881
2020-06-23 5.98 5.94 0.09 6.07 6.08 5.82 523275 6.1 166566 5.95 2772574 16471423 566
2020-06-22 5.99 5.98 -0.14 5.85 6.17 5.84 546512 6 119151 5.8 2381746 14237656 685
2020-06-21 5.99 5.99 0.04 6.03 6.09 5.75 577263 6.1 127528 6 2178186 13047092 630
2020-06-18 6.15 6.05 -0.09 6.06 6.14 6.01 397611 6.2 145351 6.03 2172332 13150732 524
2020-06-17 6.25 6.15 -0.19 6.06 6.25 6.05 480802 6.23 207477 6.04 3379374 20782910 678
2020-06-16 6.29 6.25 -0.12 6.17 6.4 6.15 352996 6.29 146430 6.13 4904082 30650632 1002
2020-06-15 6.17 6.06 -0.09 6.08 6.15 5.92 342794 6.17 95285 6.03 2094603 12695148 540
2020-06-14 6.33 6.17 -0.25 6.08 6.3 6.06 189861 6.2 108576 6.06 2124685 13115381 606
2020-06-11 6.45 6.33 -0.15 6.3 6.43 6.25 505390 6.4 174451 6.26 2368816 14984408 590
2020-06-10 6.62 6.45 -0.23 6.39 6.6 6.35 668447 6.41 221363 6.35 2536170 16362574 685
2020-06-09 6.5 6.62 -0.05 6.45 6.77 6.45 451307 6.63 272287 6.4 7741972 51273143 1460
2020-06-08 6.42 6.5 0.01 6.43 6.6 6.37 341506 6.57 301320 6.56 5133969 33347612 1028
2020-06-07 6.2 6.42 0.4 6.6 6.6 6.2 148342 6.65 288215 6.44 8544072 54849013 1623
2020-06-04 6.05 6.08 0.09 6.14 6.14 6 416823 6.02 263900 6.07 4495985 27357832 1274
2020-06-03 5.95 6.05 0.05 6 6.14 5.96 364654 6.02 135740 5.97 3044153 18412573 736
2020-06-02 5.84 5.95 0.08 5.92 6.03 5.81 273557 6 185687 5.9 2776991 16529358 697
2020-05-31 5.92 5.96 0.03 5.95 6.09 5.86 221707 5.99 149251 5.9 2091680 12475647 491
2020-05-17 6.3 6.25 -0.1 6.2 6.4 6.15 191811 6.45 146628 6.17 1027749 6425594 352
2020-05-14 6.45 6.3 -0.13 6.32 6.39 6.2 185031 6.45 71825 6.13 2092647 13190641 538
2020-05-13 6.63 6.45 -0.28 6.35 6.68 6.25 342315 6.65 54355 6.33 5640905 36409973 1222
2020-05-12 6.51 6.88 0.3 6.81 6.99 6.78 334994 6.92 109696 6.76 3822883 26286969 664
2020-05-11 6.7 6.51 0.08 6.78 6.79 6.25 370444 6.31 82549 6.61 4107171 26741553 1129
2020-05-10 6.84 6.7 -0.22 6.62 6.9 6.56 432573 6.84 42285 6.56 2184153 14639393 543
2020-05-07 7.09 6.84 -0.33 6.76 7.17 6.61 178172 7.05 64213 6.71 3763024 25738196 848
2020-05-06 6.93 7.09 0.15 7.08 7.2 6.94 268822 7.14 187978 7 3961602 28098191 977
2020-05-05 6.9 6.93 -0.01 6.89 7.05 6.83 145739 7 84448 6.83 1977180 13693414 589
2020-05-04 6.88 6.9 -0.07 6.81 7.07 6.73 88726 7.07 130072 6.8 3290735 22702273 899
2020-05-03 7.31 6.88 -0.45 6.86 7.25 6.6 128417 7.18 125372 6.82 4823174 33177979 1154
2020-04-30 7.38 7.31 -0.07 7.31 7.39 7.25 87241 7.39 49402 7.27 2364918 17290896 813
2020-04-29 7.24 7.38 -0.01 7.23 7.56 7.2 140535 7.45 80583 7.14 5463594 40338243 1435
2020-04-28 6.98 7.24 0.34 7.32 7.37 7.03 78947 7.4 241498 7.21 5207562 37725208 1195
2020-04-27 7.04 6.98 -0.09 6.95 7.16 6.88 97037 7.05 212821 6.91 3847446 26849440 1302
2020-04-26 6.56 7.04 0.52 7.08 7.19 6.9 17737 7.15 143560 6.91 4994414 35153182 1141
2020-04-23 6.2 6.56 0.5 6.7 6.71 6.41 29270 6.73 167128 6.65 6307473 41392944 1483
2020-04-22 6.07 6.2 0.28 6.35 6.39 5.99 76294 6.4 187013 6.3 4587156 28450916 1011
2020-04-21 6.24 6.07 -0.17 6.07 6.2 5.97 77284 6.19 158133 6.04 3915206 23751774 911
2020-04-16 6.18 6.24 0.08 6.26 6.32 6.15 52358 6.29 215329 6.15 2786878 17379119 603
2020-04-15 6.14 6.18 0.1 6.24 6.34 6.07 74768 6.3 187747 6.13 3856856 23827296 974
2020-04-14 5.87 6.14 0.41 6.28 6.3 5.91 81858 6.3 203925 6.22 6979427 42873425 1325
2020-04-13 5.78 5.87 0.09 5.87 5.95 5.8 258116 5.94 193608 5.8 2435650 14308497 597
2020-04-12 5.83 5.78 -0.02 5.81 5.94 5.7 830272 5.72 344333 5.8 1732670 10007106 610
2020-04-09 5.94 5.83 -0.14 5.8 5.99 5.7 154967 5.94 219163 5.66 3579857 20876231 835
2020-04-08 5.71 5.94 0.1 5.81 6.1 5.8 218217 5.97 63189 5.61 4941453 29371075 1105
2020-04-07 5.37 5.71 0.53 5.9 5.9 5.46 0 0 136590 5.9 8680136 49554846 1597
2020-04-06 5.26 5.37 0.14 5.4 5.41 5.3 221601 5.44 122507 5.37 1383999 7437593 418
2020-04-05 5.46 5.26 -0.19 5.27 5.45 5.2 145575 5.31 185800 5.23 1375365 7237705 454
2020-04-02 5.4 5.46 -0.04 5.36 5.56 5.36 193350 5.5 169895 5.35 3577196 19532472 949
2020-04-01 5.47 5.4 -0.12 5.35 5.52 5.33 238468 5.45 122551 5.33 2256002 12173554 758
2020-03-31 5.3 5.47 0.17 5.47 5.55 5.4 153199 5.48 160042 5.36 1926263 10541537 606
2020-03-30 5.45 5.3 -0.17 5.28 5.45 5.24 132665 5.55 145908 5.25 1542153 8180267 457
2020-03-29 5.53 5.45 -0.1 5.43 5.55 5.3 133747 5.54 154153 5.4 1422923 7755222 380
2020-03-26 5.45 5.53 0.12 5.57 5.59 5.4 119758 5.57 93386 5.4 1422339 7860004 429
2020-03-25 5.26 5.45 0.23 5.49 5.63 5.33 97071 5.61 128759 5.4 1958477 10669176 546
2020-03-24 5.38 5.26 -0.08 5.3 5.43 5.06 229863 5.35 77238 5.11 2643160 13915219 735
2020-03-23 5.06 5.38 0.19 5.25 5.55 5.14 78022 5.3 108188 5.2 4553462 24481826 973
2020-03-22 4.72 5.06 0.36 5.08 5.12 4.8 59170 5.14 55181 5.01 3095660 15654143 744
2020-03-19 4.44 4.72 0.44 4.88 4.88 4.06 0 0 70230 4.88 3820136 18047119 1017
2020-03-18 4.82 4.44 -0.48 4.34 5.3 4.34 2673944 4.34 0 0 5181712 23022026 1057
2020-03-17 5.13 4.82 -0.51 4.62 5.09 4.62 82467 4.83 0 0 4468891 21531125 1080
2020-03-16 5.55 5.13 -0.55 5 5.42 5 46750 5.2 0 0 4345838 22309288 1022
2020-03-15 6.02 5.55 -0.49 5.53 6.03 5.42 95591 6 65850 5.45 2757827 15307975 802
2020-03-11 6.26 6.38 0.02 6.28 6.56 6.2 162666 6.45 208955 6.15 1885112 12031140 637
2020-03-10 6.24 6.26 0.14 6.38 6.4 6.01 72903 6.38 145589 6.25 3097425 19386752 859
2020-03-09 6.61 6.17 -0.43 6.18 6.46 6.05 78237 6.22 34615 6.05 3356681 20724587 885
2020-03-08 6.59 6.61 0.18 6.77 6.81 6.41 42435 6.8 202797 6.52 1591428 10516670 522
2020-03-05 6.94 7.06 0.11 7.05 7.12 6.99 105263 7.15 180257 7 1679567 11854970 543
2020-03-04 6.96 6.94 0.03 6.99 7.05 6.85 116812 7.02 181744 6.89 2135832 14821600 631
2020-03-03 6.88 6.96 0.11 6.99 7.12 6.8 89191 7.09 59905 6.87 2462403 17128788 853
2020-03-02 7 6.88 -0.51 6.49 7.31 6.36 91290 6.73 6020 6.45 4586420 31545866 1322
2020-03-01 7.3 7 -0.19 7.11 7.4 6.62 23055 7.15 89360 6.95 2553856 17879737 809
2020-02-27 8.08 7.98 -0.14 7.94 8.17 7.88 86658 8.04 52700 7.85 1393534 11121069 496
2020-02-26 8.07 8.08 0.08 8.15 8.22 7.96 138132 8.15 120994 8.01 1477939 11948274 484
2020-02-12 8.99 8.85 -0.19 8.8 9.01 8.75 482841 8.95 258533 8.77 2182450 19319564 590
2020-02-11 8.85 8.99 0.06 8.91 9.1 8.86 377109 9.09 153921 8.86 2515640 22611230 710
2020-02-10 9.12 8.85 -0.25 8.87 8.99 8.74 235497 8.88 117504 8.75 3500496 30970938 921
2020-02-09 9.02 9.12 -0.02 9 9.25 9 236927 9.14 187805 9 4011912 36589602 1077
2020-02-06 8.97 9.02 0 8.97 9.13 8.86 321560 9.12 161843 8.89 3960229 35713514 990
2020-01-16 8.74 8.69 -0.05 8.69 8.8 8.62 259964 8.75 106255 8.6 1428961 12419538 402
2020-01-15 8.8 8.74 -0.12 8.68 8.85 8.64 235244 8.85 102381 8.64 1361706 11906041 407
2020-01-14 8.67 8.8 0.08 8.75 8.9 8.69 343919 8.8 130027 8.72 3778155 33253389 980
2020-01-13 8.7 8.67 0.06 8.76 8.88 8.59 66853 8.85 126436 8.62 4117088 35688914 1010
2019-12-12 11.17 10.94 -0.28 10.89 11.17 10.83 224115 10.95 116720 10.83 938218 10264490 388
2019-12-11 11.19 11.17 -0.17 11.02 11.36 11.02 322767 11.15 190050 10.96 1628108 18185812 471
2019-12-10 10.95 11.19 0.35 11.3 11.36 10.9 211427 11.39 224270 11.18 1675923 18750956 638
2019-12-09 10.9 10.95 0.02 10.92 11.15 10.85 146062 11 213850 10.86 809585 8862412 345
2019-12-08 11.13 10.9 -0.23 10.9 11.1 10.77 298912 10.99 168100 10.82 931006 10144462 369
2019-12-05 11.09 11.13 -0.17 10.92 11.41 10.9 267170 11.37 76602 10.81 3126384 34811759 894
2019-12-04 10.5 11.09 0.8 11.3 11.4 10.76 42345 11.4 151445 11.15 2588446 28704076 966
2019-12-03 10.63 10.5 0.17 10.8 10.8 10.12 26200 10.88 108600 10.57 1782115 18715251 705
2019-12-02 11.2 10.63 -0.7 10.5 11.27 10.35 120441 10.78 24500 10.31 2711431 28822622 901
2019-12-01 11.33 11.2 -0.19 11.14 11.4 11.1 206809 11.34 15950 11.06 469692 5259746 238
2019-11-28 11.31 11.33 -0.06 11.25 11.48 11.2 105175 11.54 91400 11.14 1569792 17779050 559
2019-11-27 11.25 11.31 -0.1 11.15 11.45 11.13 228933 11.49 45305 11.11 2281928 25811570 802
2019-11-26 11.45 11.25 -0.45 11 11.5 11 391619 11.29 3075 10.9 2163043 24335598 606
2019-11-25 11.53 11.45 -0.1 11.43 11.6 11.35 450666 11.52 47858 11.41 870506 9969456 413
2019-11-24 11.62 11.53 -0.17 11.45 11.68 11.42 473531 11.61 22779 11.53 760193 8766916 404
2019-11-21 11.7 11.62 -0.1 11.6 11.76 11.54 503344 11.7 11785 11.51 1624890 18880112 599
2019-11-20 11.84 11.7 -0.23 11.61 11.84 11.6 751369 11.85 49755 11.56 1825175 21360875 566
2019-11-19 11.93 11.84 -0.24 11.69 12 11.6 774137 11.84 94104 11.8 4841836 57304589 828
2019-11-18 12.09 11.93 -0.15 11.94 12.05 11.8 751204 12.19 129690 11.87 2268308 27057085 729
2019-11-17 12.31 12.09 -0.42 11.89 12.42 11.73 870944 12.07 55689 11.83 3123367 37763297 991
2019-11-14 12.36 12.31 -0.08 12.28 12.4 12.17 798320 12.4 134184 12.21 2198955 27075736 821
2019-11-13 12.26 12.36 0.02 12.28 12.46 12.26 762809 12.34 185581 12.27 4707967 58209758 1185
2019-11-12 12.23 12.26 0.02 12.25 12.39 12.08 407687 12.3 151328 12.11 4159795 51011838 1273
2019-11-11 12.02 12.23 0.09 12.11 12.38 12.08 534863 12.3 127954 12.05 3438841 42041404 1128
2019-11-07 11.56 12.02 0.58 12.14 12.25 11.6 367929 12.17 133260 11.95 7811934 93937094 1912
2019-11-06 11.7 11.56 -0.18 11.52 11.69 11.46 587452 11.69 217175 11.5 2000180 23113993 526
2019-11-05 11.72 11.7 -0.08 11.64 11.9 11.55 536174 11.8 226386 11.51 1480674 17322656 461
2019-11-04 11.97 11.72 -0.27 11.7 12 11.58 588491 11.8 190739 11.56 4009601 46998815 1042
2019-11-03 12.01 11.97 -0.14 11.87 12.1 11.85 602807 12.05 238440 11.83 1821959 21810076 625
2019-10-31 11.99 12.01 -0.09 11.9 12.19 11.85 537333 12.09 150470 11.85 5426625 65193312 1559
2019-10-30 12.18 11.99 -0.26 11.92 12.2 11.83 587502 12.05 134470 11.84 4054948 48603689 897
2019-10-29 12.02 12.18 0.05 12.07 12.33 12.02 479052 12.18 187645 12.19 5050177 61497529 1166
2019-10-28 11.64 12.02 0.36 12 12.12 11.8 387989 12.08 185879 11.93 6305341 75762294 1511
2019-10-27 11.39 11.64 0.37 11.76 11.8 11.4 375886 11.77 150133 11.65 2495494 29056574 826
2019-10-24 11.29 11.39 0.11 11.4 11.51 11.27 174106 11.44 110989 11.3 2107473 24001656 642
2019-10-23 11.67 11.29 -0.42 11.25 11.48 11.15 358889 11.29 88560 11.18 2370181 26760227 832
2019-10-22 11.68 11.67 -0.26 11.42 11.8 11.4 447113 11.5 43951 11.5 6374247 74403542 1043
2019-10-21 11.74 11.68 -0.18 11.56 11.84 11.55 398216 11.6 168422 11.73 2884014 33694180 875
2019-10-20 11.98 11.74 -0.37 11.61 11.93 11.61 440590 11.8 64483 11.6 1972515 23162672 722
2019-10-17 11.89 11.98 -0.09 11.8 12.15 11.71 318845 11.99 76175 11.75 6488346 77707091 1242
2019-10-16 11.65 11.89 0.25 11.9 12.09 11.65 287980 12 105671 11.85 5517426 65591774 1634
2019-10-15 12.08 11.65 -0.39 11.69 11.92 11.47 327211 11.48 175724 11.58 4065247 47377170 1566
2019-10-14 12.5 12.08 -0.7 11.8 12.56 11.65 325653 11.97 111560 11.7 9149842 110509589 2084
2019-10-13 12.55 12.5 -0.2 12.35 12.76 12.25 272355 12.5 98623 12.25 7603633 95059746 2132
2019-10-10 11.8 12.08 0 11.8 12.38 11.76 141249 12 163562 11.76 6520960 78779280 1896
2019-10-09 12.42 11.8 -0.42 12 12.2 11.4 312939 12.3 167761 11.98 12650492 149327767 2755
2019-10-08 12.5 12.42 -0.38 12.12 12.94 11.91 393987 12.2 59222 11.94 7185622 89265239 1691
2019-10-07 11.92 12.5 0.88 12.8 13.11 11.92 282452 12.9 161877 12.62 19391935 242421016 3637
2019-10-03 10.23 10.84 1.02 11.25 11.25 10.06 0 0 743854 11.25 6770389 73377265 1272
2019-10-02 10.18 10.23 0.11 10.29 10.4 10.02 211728 10.3 112923 10.13 4186056 42843995 2017
2019-10-01 10.37 10.18 -0.2 10.17 10.45 9.6 339287 10.4 42090 10.07 7902192 80481142 1869
2019-09-30 9.32 9.44 0.08 9.4 9.56 9.34 133356 9.61 319885 9.3 2295050 21669503 788
2019-09-29 9.17 9.32 0.3 9.47 9.5 8.9 122805 9.47 295086 9.32 3752938 34984728 1145
2019-09-26 8.4 8.54 0.32 8.72 8.72 8.3 24803 8.75 77668 8.4 2881309 24614623 1296
2019-09-25 8.02 8.4 0.51 8.53 8.59 8.06 22635 8.57 103134 8.45 2316150 19454660 856
2019-09-24 8.6 8.02 -0.46 8.14 8.49 7.74 22276 8.21 79507 7.9 5186977 41614569 1164
2019-09-22 9.99 9.18 -0.99 9 9.85 9 236001 9 0 0 2029043 18619754 609
2019-09-18 10.1 9.94 -0.23 9.87 10.1 9.81 175777 10.01 106037 9.82 1066842 10599259 493
2019-09-17 10.35 10.1 -0.35 10 10.5 9.6 198283 10.09 61424 9.93 3550886 35881695 1103
2019-09-15 10.71 10.56 -0.17 10.54 10.75 10.46 292054 10.75 171547 10.47 2085930 22023511 754
2019-09-12 10.8 10.71 -0.18 10.62 10.88 10.62 188482 10.8 132056 10.61 1746485 18712504 696
2019-09-11 10.96 10.8 -0.26 10.7 11.04 10.6 378818 10.9 125887 10.6 2308586 24939466 734
2019-09-10 11.06 10.96 -0.06 11 11.11 10.82 342173 11 192365 10.81 1760187 19289585 653
2019-09-09 11.07 11.06 -0.16 10.91 11.25 10.87 702069 11.1 126399 10.9 3283437 36316788 815
2019-09-08 11.19 11.07 -0.16 11.03 11.29 10.92 281280 11.09 167401 11 1748102 19351801 616
2019-09-05 10.65 11.19 0.43 11.08 11.44 10.9 135171 11.27 79300 10.91 3717331 41578434 1089
2019-08-25 11.87 11.47 -0.77 11.1 11.9 11.02 281936 11.4 45295 11.02 7296483 83668242 1773
2019-08-22 11.39 11.42 0.16 11.55 11.55 11.24 123337 11.59 88890 11.35 3152726 35996497 765
2019-08-21 11.32 11.39 0.08 11.4 11.63 11.2 393326 11.44 164904 11.26 4747843 54096722 1093
2019-08-20 11.11 11.32 0.29 11.4 11.45 11.11 223911 11.45 215225 11.31 5697536 64488621 1368
2019-08-19 10.84 10.85 0.23 11.07 11.16 10.59 252439 11.15 288733 11 5035390 54644400 1196
2019-08-18 10.47 10.84 0.39 10.86 11 10.64 250329 10.9 321624 10.73 3675605 39837704 1171
2019-08-15 10.43 10.47 0.29 10.72 10.76 10.04 158237 10.78 289640 10.52 8435424 88285616 1656
2019-08-15 10.43 10.47 0.29 10.72 10.76 10.04 158237 10.78 289640 10.52 8435424 88285616 1656
2019-08-15 10.43 10.47 0.29 10.72 10.76 10.04 158237 10.78 289640 10.52 8435424 88285616 1656
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-08 9.2 9.72 0.57 9.77 10.12 9.17 16500 10.05 145449 9.73 10276259 99904825 1897
2019-08-07 8.87 9.2 0.27 9.14 9.31 9.1 126952 9.3 81864 9.05 6209833 57152669 1267
2019-08-06 8.47 8.87 0.53 9 9.1 8.4 166419 8.8 194242 8.9 6209106 55060423 1684
2019-08-05 8.24 8.47 0.23 8.47 8.67 8.22 221316 8.42 87777 8.45 2956748 25047635 698
2019-08-04 8.23 8.24 -0.05 8.18 8.37 8.11 359905 8.17 193695 8.22 2148873 17699333 437
2019-08-01 8.1 8.23 0.15 8.25 8.3 8.16 195051 8.33 209733 8.13 1051385 8652175 344
2019-08-01 8.1 8.23 0.15 8.25 8.3 8.16 195051 8.33 209733 8.13 1051385 8652175 344
2019-08-01 8.1 8.23 0.15 8.25 8.3 8.16 195051 8.33 209733 8.13 1051385 8652175 344
2019-07-25 8.41 8.25 -0.16 8.25 8.4 8.16 150191 8.4 166137 8.21 991327 8174960 347
2019-07-24 8.35 8.41 -0.05 8.3 8.57 8.28 106210 8.45 144807 8.29 2115033 17793493 667
2019-07-22 8.23 8.35 0.04 8.27 8.44 8.25 159007 8.39 185908 8.24 1838123 15356967 575
2019-07-21 8.19 8.23 0.07 8.26 8.33 8.1 180749 8.33 174209 8.15 950247 7823807 401
2019-07-18 8.14 8.19 0.04 8.18 8.28 8.14 161950 8.22 185990 8.16 697907 5714880 271
2019-07-18 8.14 8.19 0.04 8.18 8.28 8.14 161950 8.22 185990 8.16 697907 5714880 271
2019-07-18 8.14 8.19 0.04 8.18 8.28 8.14 161950 8.22 185990 8.16 697907 5714880 271
2019-06-27 11.18 11.38 0.22 11.4 11.63 11.16 87645 11.47 26573 11.23 2093032 23824457 537
2019-06-27 11.18 11.38 0.22 11.4 11.63 11.16 87645 11.47 26573 11.23 2093032 23824457 537
2019-06-24 11.42 11.26 -0.17 11.25 11.49 11.1 386705 11.3 36540 11.11 748235 8423423 399
2019-06-23 11.5 11.42 -0.1 11.4 11.66 11.35 369175 11.49 28740 11.31 265353 3030404 174
2019-06-20 11.69 11.5 -0.08 11.61 11.66 11.25 319616 11.89 17824 11.43 978960 11256037 409
2019-06-20 11.69 11.5 -0.08 11.61 11.66 11.25 319616 11.89 17824 11.43 978960 11256037 409
2019-06-20 11.69 11.5 -0.08 11.61 11.66 11.25 319616 11.89 17824 11.43 978960 11256037 409
2019-06-13 11.85 11.91 -0.05 11.8 12.03 11.79 299934 11.96 57657 11.78 1074828 12802118 399
2019-06-12 11.92 11.85 -0.01 11.91 11.97 11.66 289718 11.96 39967 11.8 1456741 17261940 504
2019-06-11 11.94 11.92 -0.19 11.75 12.16 11.75 290437 11.9 51380 11.74 1730982 20640420 623
2019-06-10 11.64 11.94 0.29 11.93 12.07 11.8 219147 12.05 47180 11.9 2223840 26557716 774
2019-06-09 11.33 11.64 0.33 11.66 11.75 11.45 199278 11.83 54100 11.61 1265595 14726890 491
2019-06-03 11.25 11.33 0.11 11.36 11.43 11.21 48165 11.89 38686 11.24 705619 7996116 308
2019-06-02 11.58 11.25 -0.28 11.3 11.54 11.16 158915 11.49 54125 11.11 1151499 12949446 360
2019-05-30 11.97 11.58 -0.57 11.4 11.89 11.35 79166 12.1 38445 11.36 838724 9709318 451
2019-05-23 11.69 12.02 0.41 12.1 12.28 11.7 30599 12.28 57644 11.92 4145876 49827843 995
2019-05-22 11.72 11.69 -0.12 11.6 11.87 11.51 31079 11.8 77952 11.56 799524 9344019 374
2019-05-21 11.37 11.72 0.13 11.5 12.06 11.36 14124 11.99 86069 11.4 1884360 22082345 950
2019-05-20 11.88 11.37 -0.58 11.3 11.8 11.1 53873 11.45 33056 11.05 761847 8661060 289
2019-05-19 12.05 11.88 -0.25 11.8 12.25 11.63 21972 11.99 37706 11.5 564226 6702181 312
2019-05-16 12.25 12.05 -0.25 12 12.5 11.9 24864 12.29 46835 11.9 656021 7904348 256
2019-05-15 12.9 12.25 -0.75 12.15 12.9 11.9 44653 12.75 11746 11.9 421645 5166648 258
2019-05-14 12.96 12.9 -0.23 12.73 13.19 12.71 55203 12.98 462231 12.7 617030 7961678 348
2019-05-13 13.47 12.96 -0.43 13.04 13.54 12.7 61392 13.28 465155 12.8 355567 4609089 244
2019-05-12 13.19 13.47 0.22 13.41 13.6 13.29 47499 13.59 643631 13.3 390362 5257236 193
2019-05-09 12.92 13.19 0.58 13.5 13.6 12.52 25560 13.55 621701 13.13 850391 11219185 324
2019-05-06 14.9 13.93 -1.15 13.75 14.61 13.7 27950 14 26924 13.61 1393053 19411945 615
2019-05-05 15.3 14.9 -0.36 14.94 15.4 14.5 57950 14.96 30534 14.46 239780 3573075 187
2019-05-02 15.64 15.3 -0.36 15.28 15.76 15.15 76248 15.79 25623 15.01 346255 5296720 237
2019-04-30 15.69 15.64 0.03 15.72 15.85 15.55 63011 15.98 18153 15.5 140629 2199858 118
2019-04-24 15.8 15.69 -0.28 15.52 15.93 15.52 57461 16 15222 15.5 271155 4255158 204
2019-04-23 16.15 15.8 -0.6 15.55 16.11 15.55 101960 15.65 12140 15.51 822715 12996104 359
2019-04-22 16.41 16.15 -0.34 16.07 16.5 16.03 102978 16.25 23410 16.01 321885 5199288 248
2019-04-21 16.58 16.41 -0.32 16.26 16.57 16.25 82725 16.7 20710 16.2 103945 1705417 75
2019-04-18 16.82 16.58 -0.56 16.26 17 16.22 83710 16.57 26480 16.11 851692 14119631 404
2019-04-17 16.74 16.82 0.22 16.96 17 16.5 114410 16.97 24580 16.5 891365 14995024 526
2019-04-16 16.76 16.74 -0.12 16.64 17.09 16.4 141387 16.93 23100 16.61 821737 13756109 483
2019-04-15 16.3 16.76 0.68 16.98 17 16.38 95821 17.1 57035 16.85 2126029 35624470 1311
2019-04-14 15.94 16.3 0.36 16.3 16.35 16.16 138436 16.35 69660 16.13 873450 14233766 576
2019-04-11 16.08 15.94 -0.25 15.83 16.14 15.83 155778 16.14 35830 15.81 221129 3524467 195
2019-04-10 15.95 16.08 0.01 15.96 16.2 15.91 159569 16.2 45665 15.82 438341 7049124 225
2019-04-03 17.86 16.72 -1.5 16.36 17.7 16.1 122154 16.68 8390 16.15 3804076 63590401 1768
2019-04-02 17.66 17.86 0.04 17.7 17.99 17.63 116151 17.96 42105 17.53 281693 5029991 188
2019-04-01 17.72 17.66 -0.02 17.7 17.79 17.53 82137 18.24 200058 17.53 253816 4483035 139
2019-03-27 17.42 17.51 -0.12 17.3 17.88 17.2 67024 17.8 27202 17.21 696564 12197364 428
2019-03-26 17.44 17.42 0.16 17.6 17.63 17.25 109249 17.75 17202 17.07 648736 11299138 487
2019-03-25 17.89 17.44 -0.58 17.31 17.8 17.17 156297 17.7 17152 17.21 1117283 19481590 409
2019-03-24 18.06 17.89 -0.3 17.76 18.27 17.75 150297 18.19 18592 17.65 1244567 22260103 501
2019-03-21 17.55 18.06 0.45 18 18.15 17.75 101105 18.15 26125 17.92 1825886 32970685 392
2019-03-20 17.54 17.55 0.05 17.59 17.75 17.35 162976 17.98 21775 17.34 448000 7862560 249
2019-03-19 17.85 17.54 -0.18 17.67 17.96 17.46 304454 18.19 19155 17.45 1803149 31625120 394
2019-03-14 18.55 18.36 -0.3 18.25 18.66 18.1 263361 18.95 8659 18.24 1200887 22044499 633
2019-03-11 18.77 19.13 0.26 19.03 19.25 18.89 200642 19.25 20589 19.02 1054066 20165322 535
2019-03-10 18.57 18.77 0.23 18.8 18.96 18.67 115737 18.98 21739 18.7 158829 2980991 167
2019-02-27 20.68 20.05 -0.67 20.01 20.5 19.9 91875 20.9 3907 19.92 518227 10388318 229
2019-02-25 20.82 20.76 0.23 21.05 21.08 20.5 69231 21.09 20445 20.63 994163 20638294 523
2019-02-17 21.81 21.78 -0.21 21.6 22.2 21.51 44141 21.8 59100 21.5 4038103 87935898 908
2019-02-14 21.21 21.17 -0.19 21.02 21.59 21 73467 21.45 108305 20.95 2580518 54634114 541
2019-01-10 19.1 19.3 0.3 19.4 19.6 18.9 97454 19.5 66437 19.19 3632043 70115001 1152
2018-12-30 18.21 18.05 0.04 18.25 18.25 17.82 40512 18.4 59764 17.69 180679 3261124 269
2018-12-27 18.08 18.21 -0.08 18 18.4 17.9 24057 18.4 30514 17.81 103312 1881540 144
2018-12-26 17.71 18.08 0.26 17.97 18.35 17.8 50567 18.35 41424 17.62 346312 6260597 326
2018-12-25 17.97 17.71 -0.02 17.95 17.95 17.6 81535 18.25 38424 17.45 82905 1468393 76
2018-12-24 18.12 17.97 0.08 18.2 18.2 17.6 82585 18.25 26379 17.66 58125 1044332 57
2018-11-14 18.68 18.36 -0.47 18.21 18.54 18 72382 18.45 16507 17.9 344106 6318217 256
2018-11-13 19.17 18.68 -1.09 18.08 19.21 17.99 84670 19 11745 18.05 1052791 19664855 592
2018-11-12 19.03 19.17 0.44 19.47 19.55 18.65 73778 19.84 43025 18.85 839047 16083046 389
2018-11-11 19.57 19.03 -0.86 18.71 19.99 18.7 10077 19.84 45752 18.7 862966 16420624 429
2018-11-01 18.62 17.99 -0.67 17.95 18.5 17.7 37112 19 1090 17.8 611830 11006597 201
2018-10-31 19.1 18.62 -1.02 18.08 19 18.08 18210 18.77 1831 18.08 944619 17591321 195
2018-10-30 19.55 19.1 -0.65 18.9 19.68 18.8 26552 19.29 11790 18.86 561916 10734291 145
2018-10-29 19.5 19.55 -0.14 19.36 19.85 19.36 33732 19.7 1374 19.21 995271 19454265 57
2018-10-28 19.76 19.5 -0.16 19.6 19.89 19.4 21132 20 1284 18.91 236823 4617729 69
2018-10-25 20.24 19.76 -0.64 19.6 20 19.6 18391 20.23 1299 18.61 727304 14374861 138
2018-10-24 20.4 20.24 -0.4 20 20.5 20 21350 20.5 1919 19.8 1815089 36742001 61
2018-10-23 20.59 20.4 -0.35 20.24 20.95 20.2 15934 20.79 3312 20.12 56293 1148411 48
2018-10-22 20.6 20.59 -0.19 20.41 20.86 20.41 18405 20.95 2812 20.25 318863 6564860 39
2018-10-21 20.54 20.6 0.26 20.8 20.85 20.5 17535 20.95 4357 20.35 119219 2456434 53
2018-10-18 20.96 20.54 -0.45 20.51 20.9 20.5 20560 21.2 4668 20.4 433580 8907681 196
2018-10-17 20.99 20.96 -0.48 20.51 21 20.51 22100 20.99 6038 20.35 286452 6002649 157
2018-10-16 20.46 20.99 0.51 20.97 21.14 20.5 21400 21.3 5378 20.4 878549 18442904 216
2018-10-15 20.34 20.46 0.17 20.51 20.7 20.07 19229 20.85 14628 20.35 57954 1185493 67
2018-10-14 20 20.34 0.51 20.51 20.65 19.99 14890 20.57 8483 20.11 431118 8768685 274
2018-10-11 20.71 20 -0.8 19.91 20.3 19.9 16865 20.45 2550 19.79 763622 15275307 315
2018-10-10 20.15 20.71 0.25 20.4 20.94 20.04 23000 21 10458 20.32 212396 4397708 278
2018-10-09 20.34 20.15 -0.14 20.2 20.59 20.1 20766 20.33 7950 20.02 140942 2840648 76
2018-10-08 20.72 20.34 -0.61 20.11 21 20.1 26100 20.99 7100 20.02 599639 12196778 153
2018-10-02 21.66 21.16 -0.8 20.86 21.61 20.85 50756 21.99 601 20.82 1420708 30066615 519
2018-10-01 22.05 21.66 -0.16 21.89 22 21.5 61890 21.99 111 21.5 275279 5961613 100
2018-09-30 22.11 22.05 -0.41 21.7 22.69 21.62 83979 22.4 2006 21.63 523018 11532714 245
2018-09-13 25.72 25.02 -0.71 25.01 25.8 25 39390 26.28 4878 24.51 67455 1687588 71
2018-09-12 25.77 25.72 -0.57 25.2 26.5 25.05 33994 26.38 6976 25.01 272086 6997048 40
2018-09-10 26.36 25.77 -0.11 26.25 26.26 25.36 22905 26.38 8916 25.2 88025 2268364 77
2018-09-09 26.23 26.36 -0.32 25.91 26.52 25.91 25347 26.5 5731 25.9 116814 3078653 90
2018-09-06 26.27 26.23 -0.17 26.1 26.75 26.02 29006 26.74 12481 26.1 60275 1581106 48
2018-09-05 26.28 26.27 0.21 26.49 26.49 26 30693 26.5 10671 26.06 98724 2593777 71
2018-09-04 26.07 26.28 -0.03 26.04 26.49 26.03 15973 26.49 6542 26 78046 2051397 85
2018-09-03 26.31 26.07 -0.28 26.03 26.35 25.9 21066 26.4 6872 25.83 141671 3693590 93
2018-09-02 26.46 26.31 -0.21 26.25 26.58 26.25 12944 26.44 6872 26.14 51525 1355825 66
2018-08-30 26.81 26.46 -0.31 26.5 26.62 26.21 18198 27 3272 26.11 575061 15218481 148
2018-08-29 26.67 26.81 -0.15 26.52 26.9 26.23 14061 26.87 31772 26.15 313698 8410551 129
2018-08-28 26.48 26.67 -0.32 26.16 27.02 26.12 12779 26.88 28572 26.12 505055 13471221 182
2018-08-27 26.41 26.48 0.2 26.61 26.85 26.4 34179 27 42312 26.5 547305 14493518 144
2018-08-26 26.68 26.41 -0.18 26.5 26.61 26.28 20379 27.47 28371 26.26 29569 781005 37
2018-08-19 26.31 26.68 0.49 26.8 26.8 26.35 23705 27.47 6121 26.51 22396 597420 17
2018-08-15 26.24 26.39 0.74 26.98 26.98 25.67 11322 27.2 23949 26.1 433648 11445284 239
2018-08-12 27.9 27.41 -0.15 27.75 27.93 27.2 45746 27.95 22493 27.1 58986 1616925 58
2018-08-02 28.26 28.29 -0.16 28.1 28.5 27.72 20552 28.7 11713 28 459116 12989749 50
2018-08-01 28.21 28.26 -0.21 28 28.5 28 80603 28.7 7293 27.55 658712 18616725 128
2018-07-31 27.22 28.21 0.78 28 28.51 27.5 42597 28.74 9793 28 136775 3857966 130
2018-07-30 27.3 27.22 0.4 27.7 27.77 27 36315 27.7 5612 27.02 57729 1571462 83
2018-07-29 27.42 27.3 0.18 27.6 27.79 27.03 36165 27.98 13295 27.11 19802 540573 23
2018-07-24 27.45 27.73 0.11 27.56 28 27.42 39781 27.99 15660 27.55 30016 832316 32
2018-07-15 28.15 28.07 -0.14 28.01 28.85 28.01 86215 28.8 10143 27.66 8265 231963 17
2018-07-12 28.49 28.15 -0.04 28.45 28.69 28 27102 28.9 11477 28.11 21390 602110 33
2018-07-09 27.17 27.39 0.13 27.3 28 27.05 41488 28.2 12746 27.21 362026 9917513 304
2018-07-08 27.85 27.17 -1 26.85 27.89 26.85 35847 28 5546 26.8 464531 12620380 119
2018-07-05 28.89 27.85 -1.09 27.8 28.5 27.6 30362 28.74 12230 27.25 604424 16832480 190
2018-07-03 29.26 29.18 -0.06 29.2 29.7 29.02 96966 29.7 15163 28.62 120620 3519924 99
2018-07-02 29.35 29.26 0.15 29.5 29.5 29 81986 29.7 15163 28.62 120340 3520563 87
2018-06-28 29.47 29.35 -0.17 29.3 29.8 28.5 29077 29.99 14863 28.51 1224006 35930608 245
2018-06-27 29.49 29.47 0.01 29.5 29.52 29.11 27402 29.99 21663 29.08 1271257 37467053 83
2018-06-26 29.96 29.49 -0.75 29.21 29.94 29.06 20598 29.9 17613 29 567297 16730935 454
2018-06-25 29.91 29.96 0.09 30 30.64 29.02 54701 29.5 18163 29.01 1793176 53719252 539
2018-06-21 29.53 30.01 0.48 30.01 30.2 29.81 18382 30.2 15700 27.82 1056081 31688748 225
2018-06-20 28.53 29.53 1.4 29.93 30.2 28.3 54379 30 22050 29.16 955271 28212257 416
2018-06-19 27.84 28.53 0.67 28.51 28.86 27.63 16528 28.93 20200 27.52 336691 9606741 305
2018-06-14 28.34 27.84 -0.64 27.7 28.79 27.57 15938 28.93 19720 27.62 473434 13179350 231
2018-06-13 27.34 28.34 1.16 28.5 29.25 27.34 13713 28.93 11320 28.01 557799 15809918 201
2018-05-31 26.64 25.82 -0.64 26 26.99 25.5 48863 26.66 2370 25.56 898979 23211172 253
2018-05-30 27.25 26.64 -0.87 26.38 27.05 26.26 49999 27.29 16370 26 374660 9982446 170
2018-05-29 27.56 27.25 -0.36 27.2 27.7 27.2 50000 27.9 20250 27.17 121189 3302573 61
2018-05-28 27.21 27.56 0.21 27.42 28 27.25 44820 28.25 10160 27.37 345921 9532163 162
2018-05-23 27.31 27.15 -0.45 26.86 27.5 26.71 52274 27.45 3475 26.73 36856 1000781 33
2018-05-22 27.45 27.31 -0.45 27 27.7 26.61 56817 27.4 3275 26.7 185410 5062767 55
2018-05-21 27.38 27.45 -0.27 27.11 27.7 27.11 51817 27.89 5204 27.02 256539 7043094 105
2018-05-20 27.47 27.38 0.03 27.5 27.94 27.15 56517 28.44 6904 27.02 321616 8805180 161
2018-05-17 27.84 27.47 -0.38 27.46 27.9 27.21 55101 28.5 7624 27.21 619928 17029600 140
2018-05-16 28 27.84 -0.2 27.8 28.3 27.61 52623 28.5 9124 27.56 502092 13979454 172
2018-05-15 27.95 28 0.15 28.1 28.3 27.57 56986 28.5 6204 27.03 173269 4851337 99
2018-05-14 28.21 27.95 -0.66 27.55 28.51 27.5 63416 28.55 6850 27.29 1030804 28809141 213
2018-05-13 28.18 28.21 0.52 28.7 28.7 27.82 37766 29.1 99623 28.5 318278 8979877 171
2018-04-30 29.68 29.6 0.09 29.77 29.9 29.3 78871 29.97 37081 29.3 346581 10259389 155
2018-04-29 29.89 29.68 -0.38 29.51 30 29.51 76942 30 88889 29.05 308071 9144694 96
2018-04-26 30.01 29.89 -0.17 29.84 30 29.7 68714 29.99 89889 29.4 817347 24429862 283
2018-03-18 25.6 26.92 1.6 27.2 28.05 25.7 16750 27.5 172709 26.8 6128823 164985529 1394
2018-03-15 25.71 25.6 -0.18 25.53 25.8 25.25 126341 25.75 135438 25.25 1946328 49835686 389
2018-03-14 25.13 25.71 0.08 25.21 25.93 25.21 92973 25.82 174226 25.07 2808189 72205929 616
2018-03-13 25.48 25.13 0.08 25.56 25.57 24.73 133433 25.57 177399 25.31 5396744 135641189 648
2018-03-12 24.97 25.48 0.14 25.11 25.85 25.02 117864 25.8 176771 25.08 2648567 67490176 782
2018-03-11 25.07 24.97 0.03 25.1 25.28 24.6 94967 25.29 190895 24.47 529709 13226750 301
2018-03-08 25.05 25.07 -0.35 24.7 25.43 24.61 92637 24.98 160534 24.56 2792918 70030541 750
2018-03-07 24.02 24.59 0.87 24.89 24.9 23.9 182820 24.93 246475 24.33 1795288 44139144 538
2018-03-06 23.73 24.02 -0.08 23.65 24.4 23.54 211791 24.19 117651 23.6 1531676 36790194 300
2018-03-05 23.9 23.73 -0.29 23.61 24.23 23.6 124351 24.2 110791 23.6 189466 4496972 136
2018-03-04 24.42 23.9 -0.61 23.81 24.27 23.65 117935 24.5 80045 23.65 285692 6828271 173
2018-03-01 24.49 24.42 -0.64 23.85 25 23.5 50658 24.9 85621 23.54 2347544 57330441 998
2018-02-28 23.41 23.5 -0.15 23.26 23.89 23.2 73203 23.46 55935 23.06 1018165 23925072 323
2018-02-27 23.68 23.45 -0.65 23.03 23.75 23 381620 23.1 156320 23.03 1323241 31035801 286
2018-02-26 23.98 23.68 -0.65 23.33 24.38 23.3 151247 23.9 30198 23.16 198920 4710458 146
2018-02-25 23.06 23.98 0.74 23.8 24.3 23.45 85941 24.25 32298 23.51 1251461 30009026 293
2018-02-22 23.41 23.06 -0.56 22.85 23.64 22.85 42091 23.98 16821 22.75 376942 8691822 152
2018-02-21 24.45 23.41 -1.4 23.05 24.44 23.01 125253 24.4 19848 23.01 933266 21847649 365
2018-02-20 25.07 24.45 -1.06 24.01 25 24.01 115553 24.99 28822 24.01 210696 5152232 162
2018-02-19 24.98 25.07 0.01 24.99 25.39 24.64 148270 25 24113 24.65 754255 18906819 413
2018-02-18 24.63 24.98 0.07 24.7 25.25 24.7 125060 25.1 25937 24.7 582571 14550562 248
2018-02-15 24.04 24.63 0.47 24.51 25 23.97 114892 24.99 45798 24.4 804076 19806542 565
2018-02-14 24.06 24.04 -0.51 23.55 24.4 23.52 79405 24.2 16680 23.5 259875 6247058 184
2018-02-13 23.05 24.06 0.8 23.85 24.5 23.05 68785 24.48 30815 23.58 2264318 54480561 1129
2018-02-12 22.11 23.05 0.89 23 23.54 21.99 35200 23.42 34615 22.77 1734149 39963921 658
2018-02-11 22.28 22.11 -0.42 21.86 22.47 21.86 15907 22.4 31450 21.4 232531 5140315 135
2018-02-08 22.3 22.28 -0.2 22.1 22.55 21.9 8949 22.5 32545 21.6 545315 12151615 254
2018-02-07 21.54 22.3 0.46 22 22.5 22 36274 22.49 38736 21.4 490911 10949750 203
2018-02-06 21.75 21.54 0.25 22 22 20.02 13350 22.4 28450 20.9 1083121 23330813 325
2018-02-05 21.91 21.75 -0.06 21.85 22.35 21.45 44899 22 16898 21.4 295958 6436186 186
2018-02-04 22.29 21.91 -0.58 21.71 22.1 21.65 22084 22.74 18122 21.56 770562 16881707 301
2018-02-01 22.18 22.29 -0.18 22 22.57 21.9 13744 22.39 43881 21.9 786823 17535393 334
2018-01-31 23.18 22.18 -0.79 22.39 22.97 21.85 43363 22.7 40035 21.86 618011 13705488 310
2018-01-30 22.88 23.18 -0.17 22.71 23.5 22.71 53165 23.24 50403 22.53 998683 23149889 384
2018-01-29 23.28 22.88 -0.28 23 23.48 22.57 90099 23.45 92048 22.56 1370232 31357250 629
2018-01-28 24.15 23.28 -1.15 23 24 22.8 106601 23.5 25798 22.8 544925 12684780 275
2018-01-24 24.03 24.15 -1.18 22.85 24.5 22.85 78396 24.58 1495 22.7 885937 21398419 286
2018-01-23 23.61 24.03 0.24 23.85 24.8 23.53 62026 24.48 49543 23.55 931433 22385305 322
2018-01-22 23.74 23.61 -0.13 23.61 23.95 23.3 56785 23.92 69918 23.56 340980 8051801 176
2018-01-21 23.71 23.74 -0.31 23.4 24.02 23.3 58885 23.98 56873 23.36 631394 14990931 275
2018-01-18 22.35 23.71 1.55 23.9 24.25 22.75 16976 24.4 6938 23.01 2794617 66265591 822
2018-01-17 21.37 22.35 1.43 22.8 22.8 21.45 33195 22.8 39959 21.4 1656185 37015136 559
2018-01-16 21.63 21.37 -0.37 21.26 21.6 21.22 95551 21.45 37660 21.01 197157 4213458 155
2018-01-15 21.53 21.63 -0.25 21.28 22 21.28 96827 21.8 37760 21.25 348145 7530268 153
2018-01-14 20.94 21.53 1.04 21.98 22.6 21.3 57154 21.99 56422 21.25 836844 18017586 297
2018-01-11 19.84 20.94 1.98 21.82 21.82 19.8 0 0 30426 20.76 2383468 49919453 862
2018-01-10 19.71 19.84 -0.03 19.68 19.99 19.62 105669 19.98 34983 19.55 311624 6181487 139
2018-01-09 19.84 19.71 -0.32 19.52 20.12 19.5 99044 20.23 32237 19.5 677014 13344326 319
2018-01-08 20.01 19.84 -0.4 19.61 20 19.54 147973 20.39 24102 19.45 370275 7345094 153
2018-01-04 20.57 20.01 -0.57 20 20.57 19.6 137884 20.45 12990 19.68 182655 3655649 146
2018-01-03 20.87 20.57 -0.41 20.46 21 20.44 90052 20.9 27840 20.43 32998 678794 44
2018-01-02 20.79 20.87 0.15 20.94 21 20.71 86398 21 23800 20.79 385240 8041128 116
2017-12-31 20.53 20.79 0.27 20.8 20.95 20.55 66168 20.99 25500 20.65 553807 11512614 249
2017-12-28 20.06 20.53 0.74 20.8 20.85 20.1 87919 20.85 62265 20.2 885318 18175869 391
2017-12-27 20.14 20.06 -0.33 19.81 20.4 19.81 167899 20.39 109685 19.8 99764 2001686 84
2017-12-26 19.56 20.14 0.64 20.2 20.41 19.45 128274 20.3 112410 19.8 1086795 21886383 540
2017-12-25 19.52 19.56 -0.02 19.5 19.9 19.45 134556 19.9 76010 19.29 223537 4372090 111
2017-12-19 20.83 20.47 -0.63 20.2 20.95 19.84 147224 20.49 67300 19.8 888905 18196706 365
2017-12-18 20.87 20.83 0.03 20.9 21 20.6 118699 21 88160 20.57 332989 6934708 176
2017-12-17 20.15 20.87 0.78 20.93 21 20.35 91696 21 96780 20.56 1001247 20896730 314
2017-12-14 20.2 20.15 0.47 20.67 20.89 19.51 144138 20.89 126651 20 2390402 48154994 940
2017-12-13 19.8 20.2 0.25 20.05 20.43 19.68 280050 20.24 92255 19.6 1316045 26584767 510
2017-12-12 19.59 19.8 0.06 19.65 20.15 19.4 277890 20.1 95587 19.53 683334 13526857 306
2017-12-11 19.37 19.59 0.35 19.72 19.85 19.2 228816 19.9 52463 19.41 588148 11521600 242
2017-12-10 19.4 19.37 -0.27 19.13 19.76 19.1 238970 19.66 45550 19 559546 10840295 193
2017-12-07 20.02 19.4 -0.84 19.18 19.86 19.14 230209 19.59 33930 18.9 651539 12643106 254
2017-12-06 19.8 20.02 -0.13 19.67 20.55 19.44 199634 20 56261 19.4 3150954 63078650 1063
2017-12-05 19.78 19.8 -0.28 19.5 20.05 19.5 178318 19.9 56108 19.5 342339 6776907 158
2017-12-04 20.24 19.78 -0.44 19.8 20.49 19.57 144831 19.95 31527 19.56 689617 13641035 280
2017-12-03 19.45 20.24 0.8 20.25 20.54 19.48 102541 20.5 115543 20.2 1814237 36716519 648
2017-11-29 19.63 19.45 -0.33 19.3 19.9 19.1 53734 19.9 101800 19.07 1963020 38188988 778
2017-11-27 17.81 18.77 1.78 19.59 19.59 18 0 0 184058 19.59 4569223 85753140 1398
2017-11-26 17.14 17.81 0.86 18 18.08 17.4 330207 18.05 96645 17.71 2658979 47353325 595
2017-11-23 16.49 17.14 1.24 17.73 17.76 16.67 110235 17.79 81142 17.3 4203544 72057253 1023
2017-11-22 16.58 16.49 0.02 16.6 16.69 16.28 149834 16.98 91611 16.51 1906341 31443001 761
2017-11-21 16.54 16.58 -0.12 16.42 16.87 16.3 105854 16.83 91484 16.38 388038 6433723 190
2017-11-20 16.5 16.54 0.1 16.6 16.64 16.31 92139 16.88 47366 16.6 702089 11614559 328
2017-11-19 16.92 16.5 -0.41 16.51 16.97 16.01 320363 16.8 6828 16.01 1708584 28191192 482
2017-11-16 17.23 16.92 -0.38 16.85 17.22 16.6 324537 16.94 141435 16.7 849663 14375424 371
2017-11-15 17.58 17.23 -0.62 16.96 17.79 16.95 413043 17.37 59955 16.94 1743155 30033724 668
2017-11-14 17.66 17.58 -0.21 17.45 17.88 17.4 379321 17.75 63801 17.44 370926 6520997 242
2017-11-13 18.11 17.66 -0.53 17.58 17.85 17.41 380956 17.99 72910 17.42 416641 7356319 203
2017-11-12 17.94 18.11 -0.14 17.8 18.47 17.75 355742 18.05 51746 17.72 2086803 37790214 739
2017-11-09 17.42 17.94 0.4 17.82 18.2 17.65 378226 17.89 135610 17.51 2642940 47423909 1024
2017-11-08 16.9 17.42 0.85 17.75 17.89 16.7 385140 17.9 96435 17.64 3203785 55814760 983
2017-11-07 17.02 16.9 -0.19 16.83 17.1 16.67 436652 16.97 68254 16.77 319371 5398299 170
2017-11-06 16.84 17.02 -0.13 16.71 17.36 16.68 403672 17.01 62526 16.65 1265207 21537036 510
2017-11-05 16.98 16.84 -0.1 16.88 17.14 16.65 311632 17.13 39466 16.72 400012 6736137 240
2017-11-02 17.22 16.98 -0.29 16.93 17.45 16.75 328337 17.38 52473 16.85 2137781 36297341 768
2017-11-01 17.39 17.22 -0.24 17.15 17.4 17.1 271259 17.3 140176 17.1 247261 4257098 175
2017-10-31 17.55 17.39 -0.34 17.21 17.76 17.1 245556 17.5 111514 17.11 789165 13722239 489
2017-10-30 17.47 17.55 -0.05 17.42 17.7 17.41 235684 17.68 88052 17.42 990628 17384093 460
2017-10-29 16.75 17.47 0.85 17.6 17.77 16.8 156296 17.74 93186 17.42 3080296 53809199 1124
2017-10-26 16.62 16.75 0.09 16.71 16.96 16.53 143947 16.88 63729 16.6 834952 13981673 371
2017-10-25 16.81 16.62 -0.38 16.43 16.88 16.43 202219 16.85 88703 16.43 1131872 18809740 479
2017-10-24 16.83 16.81 -0.2 16.63 17.05 16.55 200400 16.89 108409 16.52 506154 8510491 289
2017-10-23 16.41 16.83 0.36 16.77 16.98 16.4 203778 16.88 87701 16.73 340066 5721887 251
2017-10-22 16.59 16.41 -0.24 16.35 16.68 16.33 179080 16.94 62937 16.33 226728 3721725 177
2017-10-19 16.88 16.59 -0.57 16.31 17 16.25 180182 17.07 40930 16.22 570443 9460910 332
2017-10-18 16.8 16.88 -0.2 16.6 17.12 16.6 159698 17.12 91687 16.55 501502 8463459 263
2017-10-17 16.42 16.8 0.33 16.75 17 16.16 132940 17.24 75081 16.71 1286604 21610265 655
2017-10-16 16.97 16.42 -0.61 16.36 17 16 166177 16.45 45591 16.1 1865610 30628970 689
2017-10-15 17.24 16.97 -0.25 16.99 17.45 16.83 197397 17 62044 16.84 1826711 31001870 889
2017-10-12 17.34 17.24 -0.21 17.13 17.48 17.11 102150 17.69 32124 17.1 539509 9300444 399
2017-10-11 17.95 17.34 -0.68 17.27 17.7 17.05 84408 17.49 50969 17.11 1107590 19206816 651
2017-10-10 18.39 17.95 -0.73 17.66 18.3 17.05 91570 17.7 55497 17.65 3536906 63504069 885
2017-10-09 18.39 18.39 -18.39 0 0 0 0 0 0 0 0 0 0
2017-10-02 18.39 18.39 -18.39 0 0 0 0 0 0 0 0 0 0
2017-10-01 18.39 18.39 -18.39 0 0 0 0 0 0 0 0 0 0
2017-09-27 18.32 18.22 -0.12 18.2 18.4 18.1 174838 18.4 127090 18.15 351913 6412521 167
2017-09-26 18.11 18.32 0.01 18.12 18.55 18.02 163319 18.22 71263 18.01 1813371 33219487 686
2017-09-25 17.95 18.11 0.06 18.01 18.29 17.95 160499 18.19 70784 17.95 455191 8244999 234
2017-09-24 18.02 17.95 -0.16 17.86 18.11 17.8 152126 18.12 82262 17.71 252209 4526902 162
2017-09-20 17.85 18.02 -0.05 17.8 18.4 17.8 186160 18.14 39170 17.61 1100033 19824630 466
2017-09-19 17.26 17.85 0.94 18.2 18.24 17.35 114962 18.25 56524 17.95 2246935 40105302 777
2017-09-18 17.35 17.26 -0.12 17.23 17.47 17.09 246296 17.49 32840 17.2 718329 12398886 276
2017-09-17 17.58 17.35 -0.35 17.23 17.5 17.21 234359 17.39 30829 17.21 242235 4201896 133
2017-09-14 17.35 17.58 0.07 17.42 17.66 17.4 200161 17.6 28529 17.2 478109 8405846 236
2017-09-13 17.27 17.35 0.13 17.4 17.5 17.22 189192 17.6 37697 17.3 374824 6504588 248
2017-09-12 17.48 17.27 -0.08 17.4 17.49 17.14 247287 17.48 30537 17.2 732094 12644666 282
2017-09-11 17.49 17.48 -0.13 17.36 17.66 17.3 288698 17.66 70224 17.27 618335 10807937 241
2017-09-10 17.42 17.49 0.03 17.45 17.7 17.34 186211 17.5 66780 17.3 648037 11332488 197
2017-09-07 17.34 17.42 0.02 17.36 17.55 17.3 143494 17.6 88935 17.1 479208 8349618 194
2017-09-06 17.17 17.34 0.23 17.4 17.59 17.15 150620 17.4 96183 17.34 264892 4593757 159
2017-09-05 16.79 17.17 0.7 17.49 17.5 16.6 77717 17.55 51807 17.1 1086210 18654659 688
2017-08-30 16.56 16.79 0.15 16.71 16.94 16.52 45370 16.97 44380 16.68 680088 11417684 423
2017-08-29 16.31 16.56 0.1 16.41 16.79 16.31 62060 16.85 56498 16.32 740437 12260525 633
2017-08-28 16.32 16.31 -0.1 16.22 16.5 16.17 100866 16.3 35391 16.01 548709 8947593 405
2017-08-27 16.4 16.32 -0.15 16.25 16.45 16.25 73457 16.45 31428 16.2 392962 6412035 186
2017-08-24 16.52 16.4 -0.12 16.4 16.69 16.26 79319 16.64 30948 16.36 201980 3312161 97
2017-08-22 16.7 16.75 0.1 16.8 16.85 16.69 97626 16.85 37046 16.51 136982 2294251 99
2017-08-21 16.73 16.7 -0.03 16.7 16.8 16.62 104315 16.9 34780 16.5 96524 1611784 77
2017-08-20 16.95 16.73 -0.25 16.7 17.05 16.5 137564 16.85 42790 16.43 412228 6898421 203
2017-08-17 17 16.95 -0.19 16.81 17.1 16.75 141863 17.21 70100 16.75 376052 6373254 178
2017-08-16 17.11 17 -0.16 16.95 17.24 16.9 196784 17.07 70210 16.88 348074 5916908 182
2017-08-13 17.53 17.33 -0.23 17.3 17.57 17.17 182882 17.5 95980 17.2 246149 4266737 154
2017-08-10 17.47 17.53 0.01 17.48 17.7 17.3 206429 17.66 94842 17.25 361973 6345823 212
2017-08-09 17.61 17.47 -0.19 17.42 17.59 17.4 276130 17.69 107850 17.32 294443 5142941 173
2017-08-08 17.55 17.61 -0.05 17.5 17.8 17.46 248059 17.54 98430 17.35 341155 6006503 169
2017-08-07 17.44 17.55 0.1 17.54 17.63 17.45 231143 17.68 125180 17.35 1501910 26362620 755
2017-08-06 17.16 17.44 0.3 17.46 17.6 17.3 543520 17.5 415257 17.46 539616 9412200 313
2017-08-03 16.9 17.16 0.4 17.3 17.4 16.9 234238 17.42 111439 17.13 1708628 29318563 726
2017-08-02 17 16.9 -0.3 16.7 17.24 16.7 248290 17.1 111739 16.66 1262814 21347522 370
2017-07-27 17.44 17.18 -0.28 17.16 17.5 17.07 164058 17.26 77220 17.08 1024058 17589416 340
2017-07-26 17.22 17.44 0.2 17.42 17.6 17.15 169044 17.5 157048 17.29 1767225 30826092 765
2017-07-25 17.67 17.22 -0.59 17.08 17.65 16.95 128243 17.48 126833 17 4287152 73812068 1284
2017-07-24 17.79 17.67 -0.29 17.5 17.99 17.46 107508 17.98 76258 17.4 2560267 45249722 982
2017-07-17 0 20.91 0 0 0 0 21735 21.33 46375 20.5 0 0 0
2017-07-16 20.91 20.91 -20.91 0 0 0 21735 21.33 46375 20.5 0 0 0
2017-07-12 20.91 20.91 -20.91 0 0 0 30439 21.33 46375 20.5 0 0 0
2017-07-11 20.91 20.91 -20.91 0 0 0 30939 21.3 52575 20.5 0 0 0
2017-07-10 20.91 20.91 -20.91 0 0 0 37789 21.21 52575 20.5 0 0 0
2017-07-09 20.91 20.91 -20.91 0 0 0 43359 21.21 53325 20.5 0 0 0
2017-07-02 20.91 20.5 -0.59 20.32 20.75 20.32 27341 20.8 68050 20.11 306859 6291708 123
2017-06-28 21.13 20.91 -0.33 20.8 21 19.61 24654 20.9 69095 20.5 259991 5437521 92
2017-06-22 21.41 21.13 -0.41 21 21.49 20.95 53284 21.5 28330 20.52 364847 7708561 147
2017-06-21 21.43 21.41 -0.24 21.19 21.6 21.02 70106 21.59 47050 21.02 392149 8394287 186
2017-06-20 21.18 21.43 0.12 21.3 21.55 21.21 67816 21.4 55023 21.21 411091 8811203 246
2017-06-19 20.8 21.18 0.58 21.38 21.41 20.9 100296 21.44 55868 21.12 2555589 54122733 711
2017-06-18 20.55 20.8 0.39 20.94 20.96 20.44 111316 20.95 148998 20.7 414074 8613376 231
2017-06-15 20.5 20.55 0.1 20.6 20.8 20.22 66479 20.74 154117 20.55 1544565 31742285 442
2017-06-14 20.23 20.5 0.1 20.33 20.69 20.23 123116 20.5 194939 20.17 1045580 21439226 474
2017-06-13 19.78 20.23 0.46 20.24 20.43 19.89 124028 20.44 180881 20.1 1405534 28439348 660
2017-06-12 19.9 19.78 -0.19 19.71 20 19.65 167505 19.92 138073 19.52 276798 5474895 180
2017-06-11 20.11 19.9 -0.17 19.94 20.11 19.86 181594 20 131673 19.82 280560 5583882 227
2017-06-08 20.2 20.11 -0.2 20 20.37 19.95 145723 20.1 145375 19.99 1067423 21463287 423
2017-06-07 20.44 20.2 -0.29 20.15 20.62 19.19 143445 20.35 152102 19.93 4198207 84805020 1318
2017-06-06 18.8 18.75 -0.15 18.65 19.05 18.62 244102 18.8 75947 18.61 717196 13449567 374
2017-06-04 19.08 19.03 -0.14 18.94 19.19 18.88 209782 19.2 72261 18.9 617271 11745857 348
2017-06-01 19 19.08 -0.19 18.81 19.42 18.81 178457 19.22 66500 18.81 991589 18914927 379
2017-05-31 19.21 19 -0.19 19.02 19.22 18.8 173263 19.43 68991 18.9 1421053 26999071 633
2017-05-30 19.41 19.21 -0.28 19.13 19.49 19.06 191413 19.45 69916 19.11 513078 9856435 212
2017-05-28 19.39 19.31 0.11 19.5 19.5 19.03 114529 19.6 77660 19.16 1048024 20239520 490
2017-05-25 19.16 19.39 0.13 19.29 19.55 19.13 57868 19.6 70360 19.02 2531330 49085989 830
2017-05-24 19.35 19.16 -0.34 19.01 19.65 18.9 100581 19.19 159740 18.94 1507188 28883137 652
2017-05-22 20.76 18.92 -2.07 18.69 20 18.69 153067 18.69 0 0 7587499 143543017 1796
2017-05-21 20.76 20.76 -0.05 20.71 21 20.33 123846 21.1 57337 20.35 507803 10540183 421
2017-05-18 21 20.76 -0.55 20.45 21.26 20.38 97223 20.79 44857 20.12 794057 16482770 398
2017-05-17 20.6 21 0.43 21.03 21.29 20.7 124626 21.2 50195 20.65 1358430 28520326 656
2017-05-16 20.21 20.6 0.48 20.69 20.79 20.35 125098 20.7 37125 20.11 1100016 22656369 433
2017-05-15 20.19 20.21 0.06 20.25 20.4 20.09 160320 20.39 44025 20.03 440355 8899504 218
2017-05-14 20.24 20.19 -0.07 20.17 20.33 20.12 150396 20.25 37825 20.04 142026 2867541 82
2017-05-11 20.36 20.24 -0.19 20.17 20.5 20.05 97046 20.69 23505 20.03 1425676 28862341 500
2017-05-10 20.49 20.36 -0.45 20.04 20.8 20 166807 20.49 34555 20.01 1448931 29495938 501
2017-05-04 19.48 19.61 -0.06 19.42 19.77 19.42 91389 19.79 32375 19.42 408476 8009051 192
2017-05-03 19.43 19.48 0.07 19.5 19.52 19.3 82875 19.6 30169 19.28 638237 12430479 147
2017-05-02 19.39 19.43 -0.05 19.34 19.6 19.3 72612 19.5 28279 19.2 660706 12835204 215
2017-04-30 19.42 19.39 0.08 19.5 19.5 19.2 56676 19.6 28549 19.1 207899 4031797 131
2017-04-27 19.64 19.42 -0.43 19.21 19.7 19.2 141334 19.45 24539 19.22 623464 12109339 177
2017-04-26 19.49 19.64 0.01 19.5 19.85 19.5 110656 19.79 28962 19.4 641533 12602366 420
2017-04-24 19.3 19.49 0.3 19.6 19.7 19.31 98981 19.6 36612 19.4 437259 8524077 344
2017-04-23 19.83 19.3 -0.63 19.2 20 19.02 104439 19.64 24617 19.1 748838 14451171 267
2017-04-20 19.75 19.83 -0.15 19.6 20.1 19.51 83677 19.6 23680 19.4 525727 10426964 410
2017-04-19 20.42 19.75 -0.67 19.75 20.1 19.3 124607 20 34147 19.31 361064 7130660 226
2017-04-18 20.19 20.42 -0.12 20.07 20.69 20.07 122163 20.49 16832 20.07 917852 18741800 444
2017-04-13 19.89 20.19 0.16 20.05 20.48 20 133755 20.3 16274 19.76 1277713 25797675 532
2017-04-12 19.59 19.89 0.41 20 20 19.55 114524 20.16 36117 19.76 702512 13974333 459
2017-04-11 19.35 19.59 0.34 19.69 19.74 19.4 121124 19.8 23894 19.3 521422 10212251 281
2017-04-10 19.34 19.35 0.09 19.43 19.65 19.2 116308 19.74 21394 19.31 221438 4285427 189
2017-04-09 19.65 19.34 -0.25 19.4 19.7 18.91 112264 19.74 10337 19.24 1102458 21326218 432
2017-04-06 20.11 19.65 -0.35 19.76 19.95 19.54 122668 20 21580 19.51 952877 18722784 341
2017-04-05 20.43 20.11 -0.49 19.94 20.53 19.8 160721 20.1 8402 19.7 793367 15955193 403
2017-04-04 19.96 20.43 0.24 20.2 20.76 20 148544 20.49 32442 20.15 1718238 35095217 733
2017-04-03 20.03 19.96 -0.13 19.9 20.1 19.9 165227 20.2 8215 19.85 457722 9137203 271
2017-04-02 20.11 20.03 -0.11 20 20.44 19.9 140509 20.2 15049 19.9 997499 19975205 392
2017-03-30 19.89 20.11 0.43 20.32 20.36 19.86 74831 20.35 27097 19.84 590517 11876168 325
2017-03-29 19.87 19.89 0.03 19.9 20 19.77 92219 20 40621 19.68 692599 13778399 506
2017-03-28 20.01 19.87 -0.3 19.71 20.1 19.7 121042 20.29 46970 19.7 488650 9709754 323
2017-03-27 20.57 20.01 -0.72 19.85 20.5 19.83 118950 20.29 70842 19.85 1206732 24144309 658
2017-03-26 20.32 20.57 -0.04 20.28 20.86 20.26 159960 20.7 73453 20.11 878663 18078093 604
2017-03-23 20.07 20.32 0.18 20.25 20.5 20.13 92248 20.7 71537 20.11 698426 14191054 346
2017-03-22 20.33 20.07 -0.12 20.21 20.37 19.31 120774 20.4 94877 20.13 1556683 31242882 804
2017-03-21 20.54 20.33 -0.43 20.11 20.7 20.06 127084 20.5 26465 20.06 1145090 23280147 652
2017-03-20 20.68 20.54 -0.56 20.12 21.15 20.02 150257 20.62 31937 20.07 2213273 45453874 947
2017-03-19 20.06 20.68 0.66 20.72 21 20.33 74846 20.76 91117 20.5 926778 19167025 512
2017-03-16 19.37 20.06 0.83 20.2 20.4 19.49 97244 20.38 87018 20.16 3355891 67334746 1304
2017-03-12 19.39 19.31 -0.19 19.2 19.66 19 91262 19.5 48670 19.1 868238 16761697 535
2017-03-02 16.17 17.13 1.01 17.18 17.5 16.65 54026 17.4 116121 17.01 2744936 47030353 1029
2017-03-01 15.88 16.17 0.67 16.55 16.55 15.95 40547 16.59 94922 16.2 1489821 24090853 613
2017-02-20 16.92 16.75 -0.06 16.86 17.09 16.2 145829 16.99 61579 16.7 1137401 19050901 779
2017-02-19 17.16 16.92 -0.56 16.6 17.37 16.54 100384 16.82 52976 16.55 825719 13967421 474
2017-02-16 16.69 17.16 0.41 17.1 17.47 16.9 94975 17.4 57896 16.96 1110673 19063120 566
2017-02-15 16.64 16.69 0.57 17.21 17.3 16.2 52421 17.35 73464 17.02 2297862 38360352 1169
2017-02-14 17.19 16.64 -1.14 16.05 17.28 16.05 51918 16.65 49672 16.04 2573231 42826338 1199
2017-02-13 17.93 17.19 -0.92 17.01 17.8 16.8 63186 17.4 7625 16.93 5106136 87799427 1293
2017-02-12 18.44 17.93 -0.74 17.7 18.55 17.7 69972 18 46237 17.5 2302504 41286944 1119
2017-02-09 19.23 18.44 -0.93 18.3 19.01 18.16 92365 18.79 51385 18.25 2365808 43615116 1142
2017-02-08 19.64 19.23 -0.82 18.82 19.75 18.8 127433 18.97 37877 18.77 1615421 31057336 779
2017-02-07 19.39 19.64 0.13 19.52 20 19.37 120437 19.79 47518 19.39 4347490 85388445 1456
2017-02-06 19.49 19.39 -0.29 19.2 19.68 19 132593 19.67 34437 19.11 2422963 46985396 1469
2017-02-05 18.91 19.49 0.44 19.35 19.81 19.11 98736 19.45 57806 19.55 1670279 32558431 1055
2017-02-02 18.3 18.91 0.85 19.15 19.19 18.35 64484 19.2 32582 18.8 1851538 35008486 887
2017-02-01 18.1 18.3 0.16 18.26 18.6 17.91 57562 18.59 44842 18.05 1647460 30142271 851
2017-01-31 18.54 18.1 -0.64 17.9 18.62 17.9 88588 18.25 8535 17.82 4115386 74502619 1148
2017-01-30 19.47 18.54 -1.27 18.2 19.08 18.15 121708 18.74 78119 18.02 3189005 59111627 1227
2017-01-29 19.35 19.47 -0.61 18.74 20.15 18.7 215780 19 137393 18.71 4386574 85417972 1732
2017-01-26 18.49 19.35 0.91 19.4 19.75 18.97 70817 19.6 45633 19.4 2641843 51119198 1281
2017-01-24 18.99 18.49 -0.27 18.72 18.94 17.94 105351 18.89 27693 18.69 2620153 48436032 1401
2017-01-23 18.51 18.99 -0.2 18.31 19.41 18.08 91895 18.97 83721 18.12 3653240 69392092 1792
2017-01-22 19.07 18.51 0.08 19.15 19.18 17.8 123394 19.18 51580 19.07 4736013 87673247 2045
2017-01-19 21.07 19.07 -2.1 18.97 20.49 18.97 80162 18.97 0 0 8178000 155989279 2092
2017-01-18 22.19 21.07 -2.21 19.98 22.8 19.98 67137 20.5 0 0 7587735 159900995 2411
2017-01-17 21.3 22.19 1.2 22.5 22.67 21.3 54219 22.7 148825 22.31 4149450 92077158 1499
2017-01-16 21.8 21.3 -0.69 21.11 21.8 20.9 25241 21.89 122910 21.1 2476081 52744851 1272
2017-01-15 20.74 21.8 0.68 21.42 22.5 21.39 17760 21.99 120479 21.3 3263182 71129070 1343
2017-01-12 19.85 20.74 1.55 21.4 21.55 19.87 161500 21.75 130524 21.3 5080036 105381021 1797
2017-01-11 19.21 19.85 0.54 19.75 20.18 19.48 107259 20 53218 19.7 3937411 78174603 1473
2017-01-10 18.62 19.21 0.78 19.4 19.5 18.77 161492 19.48 28301 18.99 3931354 75503765 1506
2017-01-09 18.94 18.62 -0.42 18.52 18.94 18.47 178454 18.81 25472 18.48 1391543 25910249 829
2017-01-08 19.03 18.94 -0.43 18.6 19.4 18.6 179775 18.98 16323 18.56 1336041 25307262 804
2017-01-05 19.17 19.03 -0.14 19.03 19.44 18.7 145079 19.45 26048 19 5168256 98372828 1636
2016-12-26 16.65 16.91 0.23 16.88 17.25 16.52 254189 17 156310 16.67 2444498 41328947 1020
2016-12-25 17.28 16.65 -0.88 16.4