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 %

Misr National Steel - Ataqa

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.195 1.186 -0.009 1.186 1.205 1.182 3188517 1.189 1678743 1.21 2568451 3067130 239
2022-01-09 1.203 1.195 -0.008 1.195 1.226 1.187 3114986 1.2 1222284 1.191 2876225 3458985 258
2022-01-05 1.203 1.203 0 1.203 1.227 1.2 4470646 1.21 2661140 1.31 6576795 7936813 481
2022-01-04 1.16 1.203 0.045 1.205 1.216 1.161 4251401 1.21 3506144 1.25 10877865 13034005 793
2022-01-03 1.144 1.16 0.016 1.16 1.19 1.15 3917716 1.167 2217121 1.16 4745197 5550555 365
2022-01-02 1.126 1.144 0.018 1.144 1.149 1.13 2600797 1.146 1637108 1.147 1167484 1332292 115
2021-12-30 1.115 1.126 0.011 1.126 1.133 1.12 2469279 1.129 1496884 1.126 1237812 1394723 143
2021-12-29 1.13 1.115 -0.018 1.112 1.139 1.112 2900956 1.12 2102909 1.115 1824839 2042508 174
2021-12-28 1.127 1.13 0.003 1.13 1.138 1.11 3136085 1.13 1715292 1.126 1380220 1549858 154
2021-12-27 1.132 1.127 -0.005 1.127 1.154 1.124 4297089 1.126 1891192 1.125 4610223 5257114 373
2021-12-26 1.12 1.132 0.012 1.132 1.159 1.111 4055539 1.13 1908367 1.13 5018728 5730841 395
2021-12-23 1.107 1.12 0.013 1.12 1.13 1.101 3692064 1.12 2365932 1.114 3355091 3752904 271
2021-12-22 1.1 1.107 0.01 1.11 1.12 1.102 3531212 1.111 1741664 1.11 1375137 1527577 151
2021-12-21 1.096 1.1 0.004 1.1 1.13 1.097 3624837 1.107 1254164 1.12 2232905 2488445 240
2021-12-20 1.121 1.096 -0.025 1.096 1.13 1.085 2891978 1.096 1579913 1.092 3206414 3517279 333
2021-12-19 1.14 1.121 -0.019 1.121 1.16 1.119 4582604 1.12 1318298 1.12 4355887 4948488 328
2021-12-16 1.104 1.14 0.036 1.14 1.147 1.11 2753250 1.145 2779772 1.14 4862178 5522388 417
2021-12-15 1.106 1.104 -0.002 1.104 1.13 1.096 3181866 1.116 1060390 1.106 1936231 2150777 211
2021-12-14 1.1 1.106 0.006 1.106 1.14 1.1 4118787 1.11 1587935 1.11 4567140 5132434 351
2021-12-13 1.09 1.1 0.01 1.1 1.14 1.085 2973418 1.114 2294017 1.1 2872814 3198088 274
2021-12-12 1.078 1.09 0.005 1.083 1.127 1.083 2824682 1.1 1020356 1.09 1950819 2151495 208
2021-12-09 1.083 1.078 -0.005 1.078 1.098 1.06 2744015 1.078 940629 1.076 1600177 1727781 205
2021-12-08 1.072 1.083 0.011 1.083 1.12 1.023 3831770 1.09 3468183 1.083 5302721 5727849 560
2021-12-07 1.139 1.072 -0.078 1.061 1.157 1.054 3732954 1.09 1289821 1.366 5615383 6192284 455
2021-12-06 1.138 1.139 0.001 1.139 1.174 1.132 3103440 1.14 2763814 1.139 8628604 9911609 580
2021-12-05 1.135 1.138 0.01 1.145 1.155 1.133 2608246 1.145 1326096 1.14 3071523 3501983 302
2021-12-02 1.16 1.135 -0.025 1.135 1.175 1.131 2908132 1.14 1430567 1.135 2648523 3035259 276
2021-12-01 1.169 1.16 -0.009 1.16 1.19 1.156 2977907 1.16 1465769 1.159 2416501 2832458 354
2021-11-30 1.112 1.169 0.057 1.169 1.179 1.101 3077827 1.17 2559697 1.171 9898335 11402901 680
2021-11-29 1.08 1.112 0.032 1.112 1.13 1.092 2453377 1.114 1619885 1.112 6301630 7011633 577
2021-11-28 1.042 1.08 0.038 1.08 1.119 0.961 3416266 1.089 3368143 1.08 10346922 11038190 758
2021-11-25 1.008 1.042 0.041 1.049 1.049 1.018 1760380 1.05 2495154 1.209 4343115 4486135 487
2021-11-24 1.029 1.008 -0.021 1.008 1.05 1 2172224 1.014 2180787 1.008 3726022 3786086 336
2021-11-23 1.002 1.029 0.027 1.029 1.058 1.01 2006086 1.038 2874141 1.029 8053850 8338224 692
2021-11-22 1.032 1.002 -0.02 1.012 1.02 0.96 1930440 1.014 3897308 1.021 9009004 8949441 710
2021-11-21 1.147 1.032 -0.115 1.032 1.158 1.003 2363354 1.029 1368540 1.017 3862037 4124563 473
2021-11-18 1.172 1.147 -0.025 1.147 1.229 1.14 3088173 1.147 2238350 1.143 2419925 2841573 292
2021-11-17 1.164 1.172 0.004 1.168 1.23 1.11 1175843 1.175 1322534 1.168 4733407 5599149 395
2021-11-16 1.387 1.164 -0.191 1.196 1.414 1.11 2401834 1.151 1948687 1.664 10406535 12252236 1079
2021-11-15 1.456 1.387 -0.069 1.387 1.48 1.37 1457624 1.39 1270173 1.387 2757771 3901428 245
2021-11-14 1.499 1.456 -0.043 1.456 1.53 1.42 1508573 1.469 908422 1.456 4416204 6452384 368
2021-11-11 1.403 1.499 0.099 1.502 1.52 1.45 1028695 1.51 2399092 1.503 2873807 4243220 265
2021-11-10 1.505 1.403 -0.09 1.415 1.522 1.21 1682086 1.439 2168212 1.43 3029592 4270182 256
2021-11-09 1.444 1.505 0.061 1.505 1.52 1.45 1153771 1.515 1334720 1.501 4834563 7222605 302
2021-11-08 1.291 1.444 0.153 1.444 1.47 1.276 757987 1.461 3724128 1.461 6894284 9199705 335
2021-11-07 1.34 1.291 -0.049 1.291 1.37 1.26 1035776 1.3 1871494 1.291 3360405 4359645 146
2021-11-04 1.491 1.34 -0.151 1.34 1.48 1.29 1592323 1.34 2131956 1.337 3609553 4909424 287
2021-11-03 1.494 1.491 -0.003 1.491 1.526 1.46 1102030 1.5 575575 1.46 1522504 2281831 158
2021-11-02 1.479 1.494 0.03 1.509 1.529 1.444 812893 1.509 1364353 1.51 217861 321821 56
2021-11-01 1.501 1.479 -0.001 1.5 1.529 1.451 1031376 1.5 746828 1.479 957540 1424238 110
2021-10-31 1.528 1.501 -0.028 1.5 1.52 1.35 1607362 1.49 2275762 1.501 3281973 4817406 320
2021-10-28 1.502 1.528 0.018 1.52 1.56 1.5 1714836 1.52 1347419 1.528 1601097 2453017 195
2021-10-27 1.542 1.502 -0.022 1.52 1.52 1.4 1457503 1.52 2248280 1.512 3151032 4651447 417
2021-10-26 1.64 1.542 -0.089 1.551 1.685 1.51 2107679 1.58 2241960 1.555 1637822 2581391 203
2021-10-25 1.675 1.64 -0.045 1.63 1.69 1.53 1880843 1.639 2121984 1.63 2049127 3307949 249
2021-10-24 1.583 1.675 0.092 1.675 1.7 1.6 1004357 1.699 2324090 1.671 3064590 5062847 245
2021-10-20 1.574 1.583 0.009 1.583 1.6 1.45 161110 1.649 14613 1.53 2809552 4314162 336
2021-10-19 1.789 1.574 -0.215 1.574 1.809 1.55 2022832 1.579 1706318 1.574 4982360 8283262 438
2021-10-18 1.756 1.789 0.033 1.789 1.82 1.78 2053904 1.789 1161170 1.772 2569372 4617523 254
2021-10-17 1.672 1.756 0.108 1.78 1.81 1.7 1972184 1.78 1271289 1.766 5137025 9071794 282
2021-10-14 1.718 1.672 -0.031 1.687 1.725 1.653 1282270 1.695 2386287 1.691 1859597 3129408 113
2021-10-13 1.758 1.718 -0.04 1.718 1.77 1.715 1153573 1.718 1608047 1.715 1507496 2602810 89
2021-10-12 1.772 1.758 -0.018 1.754 1.82 1.752 371672 1.808 243277 1.75 444339 781390 55
2021-10-11 1.776 1.772 -0.004 1.772 1.813 1.75 1169760 1.797 810636 1.778 527596 935538 72
2021-10-10 1.803 1.776 -0.027 1.776 1.869 1.77 1392804 1.788 2518374 1.781 1199925 2152454 105
2021-10-06 1.806 1.803 -0.003 1.803 1.889 1.785 4876972 1.8 857564 1.801 1506472 2741513 215
2021-10-05 1.721 1.806 0.085 1.806 1.88 1.662 1369179 1.83 3065762 1.813 2599808 4632641 242
2021-10-04 1.745 1.721 -0.024 1.721 1.781 1.72 1640811 1.744 506425 1.721 427603 742986 49
2021-10-03 1.736 1.745 0.004 1.74 1.828 1.723 2203780 1.755 474029 1.745 3378902 6006540 299
2021-09-30 1.683 1.736 0.053 1.736 1.75 1.671 1440731 1.74 1280736 1.736 809517 1399336 80
2021-09-29 1.689 1.683 -0.005 1.684 1.75 1.68 1802940 1.7 1528576 1.684 1438419 2442797 139
2021-09-28 1.687 1.689 0.002 1.689 1.724 1.669 1134641 1.7 935704 1.689 1179533 2003076 116
2021-09-27 1.674 1.687 0.013 1.687 1.724 1.669 1998148 1.687 766940 1.68 1928053 3270010 190
2021-09-26 1.731 1.674 -0.057 1.674 1.765 1.635 3210851 1.674 1112512 1.66 4651490 7910310 427
2021-09-23 1.692 1.731 0.039 1.731 1.75 1.691 1965929 1.731 1380222 1.73 3201204 5521009 272
2021-09-22 1.573 1.692 0.129 1.702 1.717 1.58 1471039 1.71 2394905 1.76 1604278 2675947 176
2021-09-21 1.659 1.573 -0.086 1.573 1.689 1.51 1662500 1.586 1269763 1.59 2181711 3403395 263
2021-09-20 1.774 1.659 -0.115 1.659 1.8 1.62 1840814 1.675 1154875 1.66 4181016 7181719 345
2021-09-19 1.802 1.774 -0.028 1.774 1.86 1.735 1789811 1.799 978046 1.774 3441819 6199229 343
2021-09-16 1.805 1.802 -0.003 1.802 1.86 1.78 2369254 1.83 2597542 1.805 2760020 5030467 234
2021-09-15 1.9 1.805 -0.095 1.805 1.945 1.785 4546360 1.82 2221903 1.805 3753302 6969564 356
2021-09-14 1.929 1.9 -0.029 1.9 1.974 1.853 4214738 1.9 2011128 1.89 7002362 13357124 486
2021-09-13 1.811 1.929 0.118 1.929 1.979 1.8 2437228 1.929 2212849 1.925 10835563 20776342 831
2021-09-12 1.8 1.811 0.011 1.811 1.86 1.772 3889487 1.832 2633255 1.811 4852906 8793341 468
2021-09-09 1.778 1.8 0.022 1.8 1.882 1.705 5059398 1.81 3773895 1.8 16814252 30409409 1082
2021-09-08 1.601 1.778 0.177 1.778 1.85 1.55 2824566 1.798 3000355 1.778 15683761 27116052 982
2021-09-07 1.515 1.601 0.086 1.601 1.648 1.49 2533330 1.62 2462807 1.601 3672033 5824986 313
2021-09-06 1.553 1.515 -0.038 1.515 1.57 1.49 2250369 1.511 1787618 1.513 2404284 3662015 228
2021-09-05 1.574 1.553 -0.019 1.555 1.678 1.541 2812738 1.555 1199702 1.555 5758196 9299349 413
2021-09-02 1.577 1.574 0.012 1.589 1.618 1.558 2074309 1.589 1855013 1.57 2022480 3183698 220
2021-09-01 1.53 1.577 0.059 1.589 1.6 1.53 1597147 1.589 1743647 1.58 3335745 5260229 322
2021-08-31 1.568 1.53 -0.038 1.53 1.555 1.512 1243102 1.53 1029978 1.526 1196653 1831410 127
2021-08-30 1.575 1.568 -0.045 1.53 1.62 1.522 2321551 1.545 672139 1.53 3835023 6014933 379
2021-08-29 1.582 1.575 -0.013 1.569 1.614 1.55 2043965 1.569 1985338 1.565 3186611 5018038 267
2021-08-26 1.688 1.582 -0.123 1.565 1.69 1.525 2251416 1.565 1529586 1.56 5533055 8756738 348
2021-08-25 1.663 1.688 -0.016 1.647 1.76 1.632 2379317 1.65 984734 1.647 3887403 6562406 412
2021-08-24 1.575 1.663 0.119 1.694 1.73 1.581 1974676 1.697 1766953 1.694 12782226 21251848 882
2021-08-23 1.533 1.575 0.045 1.578 1.6 1.531 2211288 1.578 1740276 1.56 3511251 5529679 290
2021-08-22 1.546 1.533 -0.016 1.53 1.55 1.523 1476988 1.538 1158617 1.53 663406 1017029 71
2021-08-19 1.562 1.546 -0.032 1.53 1.598 1.517 2242703 1.53 1220660 1.521 3503425 5416212 276
2021-08-18 1.594 1.562 -0.067 1.527 1.59 1.525 1613769 1.54 1246735 1.529 2925086 4567916 222
2021-08-17 1.643 1.594 -0.068 1.575 1.639 1.555 2476972 1.575 842088 1.56 4022093 6409981 297
2021-08-16 1.591 1.643 -0.001 1.59 1.69 1.586 3584281 1.598 947007 1.586 5723670 9402917 521
2021-08-15 1.476 1.591 0.147 1.623 1.623 1.499 3380 1.623 2618433 1.623 13160975 20933888 771
2021-08-11 1.497 1.476 -0.034 1.463 1.501 1.461 2111347 1.463 775019 1.463 1489745 2198891 143
2021-08-10 1.517 1.497 -0.045 1.472 1.539 1.46 2280341 1.49 1664751 1.472 4203735 6291671 257
2021-08-09 1.572 1.517 -0.052 1.52 1.58 1.49 2423863 1.52 1111362 1.496 3655685 5547369 308
2021-08-08 1.626 1.573 -0.086 1.54 1.63 1.527 2913767 1.54 1178515 1.537 4571592 7190207 425
2021-08-05 1.573 1.626 0.031 1.604 1.68 1.57 3916560 1.617 1495691 1.602 8921727 14505771 699
2021-08-04 1.539 1.573 0.041 1.58 1.593 1.52 2384575 1.589 2449107 1.581 7100399 11170388 506
2021-08-03 1.511 1.539 0.006 1.517 1.597 1.457 3557497 1.517 1779879 1.514 8730712 13437439 612
2021-08-02 1.512 1.511 -0.036 1.476 1.55 1.472 2993990 1.495 753254 1.476 5192083 7843471 555
2021-08-01 1.524 1.512 -0.004 1.52 1.577 1.44 2989232 1.533 3068868 1.52 8136572 12304236 550
2021-07-29 1.487 1.524 -0.002 1.485 1.579 1.485 2953504 1.493 782983 1.485 9908204 15101320 513
2021-07-28 1.405 1.487 0.075 1.48 1.533 1.422 2040511 1.496 1086627 1.48 17635822 26224562 858
2021-07-27 1.301 1.405 0.114 1.415 1.431 1.349 1172524 1.415 2445572 1.411 12971204 18222955 695
2021-07-26 1.281 1.301 0.058 1.339 1.339 1.266 1402006 1.339 1144721 1.338 5472465 7116158 317
2021-07-25 1.292 1.281 -0.012 1.28 1.317 1.263 1838122 1.289 1531600 1.281 3967169 5081905 262
2021-07-18 1.329 1.292 -0.039 1.29 1.32 1.27 2243515 1.29 1134758 1.286 2855700 3689717 268
2021-07-15 1.321 1.329 -0.019 1.302 1.35 1.302 4173181 1.318 927327 1.302 4610082 6126149 270
2021-07-14 1.264 1.321 0.066 1.33 1.35 1.299 2810636 1.33 1671277 1.325 6932400 9158243 509
2021-07-13 1.233 1.264 0.047 1.28 1.289 1.233 2004223 1.283 3463475 1.281 4972134 6285308 363
2021-07-12 1.252 1.233 -0.02 1.232 1.258 1.215 2796569 1.232 2491115 1.222 2825353 3484322 216
2021-07-11 1.227 1.252 0.001 1.228 1.29 1.221 2623847 1.235 3209886 1.23 7916646 9911243 455
2021-07-08 1.262 1.227 -0.062 1.2 1.272 1.185 1887540 1.2 1808326 1.2 4277309 5247337 336
2021-07-07 1.277 1.262 -0.027 1.25 1.29 1.24 2382689 1.259 1907040 1.25 3717665 4692764 337
2021-07-06 1.356 1.277 -0.096 1.26 1.315 1.245 3719208 1.26 2013122 1.251 6392774 8166773 427
2021-07-05 1.417 1.356 -0.091 1.326 1.417 1.313 4296060 1.339 3793326 1.327 7322148 9934802 476
2021-07-04 1.356 1.417 0.067 1.423 1.45 1.38 3231505 1.433 6307654 1.424 8625075 12218160 514
2021-06-30 1.259 1.356 0.125 1.384 1.384 1.27 0 0 8681011 1.384 11203733 15191738 659
2021-06-29 1.291 1.259 -0.034 1.257 1.28 1.243 2678965 1.27 4915374 1.257 2567837 3231654 250
2021-06-28 1.296 1.291 -0.016 1.28 1.32 1.26 3088176 1.28 3750638 1.266 6209504 8015545 466
2021-06-27 1.252 1.296 0.06 1.312 1.33 1.241 3276104 1.317 7791114 1.312 12022566 15582240 794
2021-06-24 1.251 1.251 0.018 1.269 1.27 1.23 3041927 1.269 7475353 1.263 6632550 8299519 448
2021-06-23 1.193 1.251 0.064 1.257 1.289 1.177 3822152 1.264 9456037 1.257 15380452 19239998 880
2021-06-22 1.221 1.193 -0.041 1.18 1.23 1.17 5028998 1.18 2277685 1.177 3547014 4230131 297
2021-06-21 1.215 1.221 -0.026 1.189 1.27 1.187 4700510 1.195 1998479 1.19 5956776 7271603 497
2021-06-20 1.196 1.215 0.048 1.244 1.28 1.118 4281014 1.257 5154144 1.245 14998073 18224174 1013
2021-06-17 1.172 1.196 -0.009 1.163 1.24 1.151 5710221 1.164 2330346 1.163 9082300 10866686 560
2021-06-16 1.098 1.172 0.102 1.2 1.207 1.119 1653588 1.2 2036916 1.195 7827893 9177966 633
2021-06-15 1.107 1.098 -0.007 1.1 1.129 1.022 1713295 1.105 768076 1.1 1582017 1736882 195
2021-06-14 1.112 1.107 -0.01 1.102 1.129 1.08 1657092 1.11 1242587 1.103 2602909 2882555 221
2021-06-13 1.151 1.112 -0.053 1.098 1.158 1.065 2417880 1.098 619617 1.08 1786346 1986429 211
2021-06-10 1.148 1.151 -0.013 1.135 1.172 1.131 2209303 1.15 1183443 1.136 1807500 2080158 153
2021-06-09 1.124 1.148 0.021 1.145 1.17 1.111 2227206 1.145 1929099 1.13 2529033 2902882 238
2021-06-08 1.153 1.124 -0.037 1.116 1.149 1.11 1587072 1.126 847337 1.117 1092536 1228055 144
2021-06-07 1.146 1.154 0.004 1.15 1.17 1.14 1910236 1.156 637410 1.15 2575897 2971313 216
2021-06-06 1.124 1.146 0.017 1.141 1.165 1.123 2805543 1.147 1295813 1.145 1677839 1922450 156
2021-06-03 1.149 1.124 -0.032 1.117 1.15 1.091 1594834 1.132 1025970 1.117 1712604 1924154 170
2021-06-02 1.131 1.15 -0.011 1.12 1.17 1.104 1429531 1.127 566202 1.12 2348587 2700903 262
2021-06-01 1.147 1.131 -0.016 1.131 1.143 1.09 352236 1.163 41852 1.13 1380211 1560739 199
2021-05-31 1.179 1.147 -0.059 1.12 1.185 1.12 2425798 1.136 242019 1.12 2559779 2935468 273
2021-05-30 1.19 1.179 -0.03 1.16 1.201 1.16 2685964 1.174 482889 1.16 2543469 2999611 214
2021-05-27 1.192 1.19 -0.001 1.191 1.199 1.171 1701208 1.197 1264670 1.191 1787642 2127592 139
2021-05-26 1.173 1.192 0.01 1.183 1.216 1.171 2407092 1.19 1450450 1.185 1321623 1575812 175
2021-05-25 1.226 1.173 -0.045 1.181 1.21 1.12 2574362 1.198 2547225 1.183 3466431 4067163 312
2021-05-24 1.261 1.226 -0.071 1.19 1.28 1.181 4807280 1.193 1120892 1.189 6398335 7841582 505
2021-05-23 1.22 1.261 0.043 1.263 1.289 1.231 3680562 1.267 2020656 1.263 6126633 7723339 503
2021-05-20 1.203 1.22 0.042 1.245 1.249 1.162 2720830 1.246 3696394 1.245 9461344 11547426 688
2021-05-19 1.21 1.203 -0.048 1.162 1.227 1.16 3099856 1.18 657999 1.162 3960302 4763034 321
2021-05-18 1.199 1.21 -0.003 1.196 1.229 1.191 2723675 1.21 557568 1.2 3310445 4006475 253
2021-05-17 1.199 1.199 -0.009 1.19 1.22 1.181 3059882 1.192 513270 1.19 2285468 2739486 200
2021-05-11 1.189 1.199 0.001 1.19 1.217 1.185 1655523 1.195 864570 1.19 2147127 2574370 168
2021-05-10 1.209 1.189 -0.012 1.197 1.209 1.175 1807136 1.196 1549066 1.187 1640495 1951158 167
2021-05-09 1.212 1.209 -0.016 1.196 1.235 1.193 2795073 1.203 1070853 1.2 3662547 4428722 247
2021-05-06 1.166 1.212 0.034 1.2 1.23 1.186 3267326 1.196 883644 1.19 7689763 9320920 598
2021-05-05 1.135 1.166 0.048 1.183 1.19 1.131 2035895 1.18 2348877 1.176 5274826 6148944 385
2021-05-04 1.099 1.135 0.041 1.14 1.148 1.125 1289775 1.14 1084051 1.13 1225852 1390998 103
2021-04-28 1.131 1.099 -0.021 1.11 1.128 1.08 1692730 1.11 1276955 1.107 2165706 2379883 158
2021-04-27 1.133 1.131 -0.005 1.128 1.16 1.114 2635212 1.128 1987448 1.125 1427385 1615091 158
2021-04-26 1.156 1.133 -0.036 1.12 1.17 1.102 2564816 1.12 995114 1.116 2231068 2526913 207
2021-04-25 1.148 1.156 0.019 1.167 1.178 1.148 2512537 1.166 657704 1.152 2144534 2479413 206
2021-04-22 1.157 1.148 -0.017 1.14 1.165 1.127 2916991 1.149 1688305 1.14 3388713 3889469 231
2021-04-21 1.147 1.157 -0.009 1.138 1.19 1.121 3821372 1.147 1888285 1.139 6590390 7622917 381
2021-04-20 1.102 1.147 0.038 1.14 1.164 1.125 2641767 1.149 1268140 1.14 4945045 5672446 355
2021-04-19 1.067 1.102 0.073 1.14 1.14 1.04 1642504 1.14 1486877 1.13 4028960 4438605 351
2021-04-18 1.047 1.067 0.017 1.064 1.1 1.036 3197082 1.069 779528 1.064 1282010 1368161 129
2021-04-15 1.028 1.047 0.037 1.065 1.088 1 1874857 1.065 963874 1.061 3413470 3575572 252
2021-04-14 1.096 1.028 -0.076 1.02 1.089 0.991 2739774 1.022 626314 1.02 3686653 3788956 299
2021-04-13 1.125 1.096 -0.045 1.08 1.159 1.03 4260791 1.085 1609404 1.08 4864729 5332922 470
2021-04-12 1.094 1.125 0.036 1.13 1.199 1.092 95961 1.15 228795 1.112 8756910 9850154 703
2021-04-11 0.918 0.995 0.091 1.009 1.009 0.94 0 0 235167 1.009 2699474 2685665 166
2021-04-08 0.883 0.918 0.05 0.933 0.938 0.882 146900 0.94 26600 0.915 4457949 4092905 296
2021-04-07 0.864 0.883 0.019 0.883 0.916 0.85 181197 0.91 42600 0.85 3682398 3250003 241
2021-04-06 0.846 0.864 0.049 0.895 0.93 0.78 140147 0.928 50548 0.861 2654056 2292592 258
2021-04-05 0.917 0.846 -0.087 0.83 0.897 0.826 128293 0.91 50000 0.826 1573030 1330938 145
2021-04-04 0.951 0.917 -0.05 0.901 0.975 0.891 257137 0.959 3200 0.86 1285667 1178774 170
2021-04-01 0.945 0.951 0.014 0.959 0.96 0.94 123437 0.99 44870 0.94 1443599 1372706 101
2021-03-31 0.973 0.945 -0.033 0.94 0.96 0.932 115178 0.959 74640 0.93 1084139 1024176 126
2021-03-30 0.941 0.973 0.039 0.98 0.995 0.955 74450 0.995 108246 0.957 1390616 1352854 155
2021-03-29 0.912 0.941 0.04 0.952 0.96 0.921 89050 0.968 43000 0.91 1278123 1203216 115
2021-03-28 0.865 0.912 0.064 0.929 0.93 0.88 94464 0.935 94050 0.903 800885 730139 115
2021-03-25 0.904 0.865 -0.004 0.9 0.901 0.814 129000 0.918 9145 0.885 1524524 1319285 191
2021-03-24 0.905 0.904 -0.045 0.86 0.964 0.85 134322 0.939 44347 0.85 2334068 2110525 258
2021-03-23 0.998 0.905 -0.053 0.945 0.949 0.899 144000 0.978 22520 0.931 3694372 3342649 362
2021-03-22 1.095 0.998 -0.109 0.986 1.07 0.986 350000 1.066 0 0 3388464 3380219 244
2021-03-21 1.131 1.095 -0.055 1.076 1.168 1.05 379937 1.127 1000 1.07 695590 761676 125
2021-03-18 1.14 1.131 -0.008 1.132 1.16 1.116 123590 1.163 124518 1.122 792233 895658 93
2021-03-17 1.132 1.14 -0.001 1.131 1.178 1.13 186057 1.149 168760 1.122 456835 520994 64
2021-03-16 1.186 1.132 -0.036 1.15 1.155 1.091 243633 1.22 83487 1.132 1186375 1342762 154
2021-03-15 1.259 1.186 -0.113 1.146 1.24 1.134 495926 1.22 0 0 2584443 3064661 212
2021-03-14 1.26 1.259 -0.015 1.245 1.28 1.24 405436 1.279 19000 1.237 1149866 1448106 116
2021-03-11 1.248 1.26 0.012 1.26 1.279 1.236 273476 1.294 86350 1.243 1608265 2026002 115
2021-03-10 1.284 1.248 -0.047 1.237 1.281 1.22 500854 1.294 10500 1.22 1529399 1908688 160
2021-03-09 1.319 1.284 -0.044 1.275 1.347 1.262 678772 1.275 13000 1.25 6059995 7779934 380
2021-03-08 1.353 1.319 -0.058 1.295 1.38 1.282 708049 1.337 64000 1.29 1409964 1859445 186
2021-03-07 1.312 1.353 0.035 1.347 1.369 1.321 452486 1.364 45757 1.341 716963 970303 98
2021-03-04 1.344 1.312 -0.035 1.309 1.368 1.275 239674 1.338 13640 1.306 1162721 1525050 181
2021-03-03 1.416 1.344 -0.104 1.312 1.44 1.276 743945 1.394 3000 1.275 3088316 4151167 212
2021-03-02 1.393 1.416 -0.015 1.378 1.45 1.371 603175 1.435 12985 1.35 2915247 4128553 189
2021-03-01 1.396 1.393 -0.009 1.387 1.405 1.373 540918 1.42 29285 1.381 1437224 2001824 97
2021-02-28 1.416 1.396 -0.046 1.37 1.43 1.37 430828 1.449 16985 1.33 884718 1235266 95
2021-02-25 1.386 1.416 0.021 1.407 1.448 1.39 348683 1.466 71485 1.401 3910200 5538006 208
2021-02-24 1.375 1.386 0.025 1.4 1.42 1.35 324466 1.433 97635 1.376 1893675 2624871 135
2021-02-23 1.431 1.375 -0.09 1.341 1.431 1.331 408508 1.389 38700 1.33 2621150 3604654 234
2021-02-22 1.428 1.431 -0.016 1.412 1.459 1.412 402460 1.44 34200 1.393 988152 1413735 78
2021-02-21 1.404 1.428 0.023 1.427 1.445 1.411 200793 1.479 37298 1.417 2757758 3937512 152
2021-02-18 1.423 1.404 -0.023 1.4 1.429 1.38 237189 1.411 32615 1.391 2382319 3345152 197
2021-02-17 1.467 1.423 -0.057 1.41 1.48 1.4 674390 1.495 51892 1.402 1975068 2811455 223
2021-02-16 1.457 1.467 0.003 1.46 1.5 1.43 687639 1.48 131790 1.451 4550655 6677768 315
2021-02-15 1.486 1.457 -0.035 1.451 1.487 1.442 687231 1.475 191598 1.445 1712008 2494919 146
2021-02-14 1.544 1.486 -0.089 1.455 1.542 1.451 1046466 1.489 134383 1.41 4348221 6462999 319
2021-02-11 1.525 1.544 -0.01 1.515 1.574 1.515 488717 1.56 145484 1.491 8171280 12613747 503
2021-02-10 1.479 1.525 0.051 1.53 1.549 1.49 772676 1.54 188543 1.491 11630821 17742198 575
2021-02-09 1.547 1.479 -0.067 1.48 1.519 1.45 721461 1.508 305616 1.465 5909247 8742158 432
2021-02-08 1.483 1.547 -0.012 1.471 1.6 1.471 470127 1.545 166850 1.46 20538132 31762688 1000
2021-02-07 1.409 1.483 0.09 1.499 1.528 1.4 275097 1.51 128060 1.442 17267410 25605435 964
2021-02-04 1.402 1.409 0.018 1.42 1.423 1.385 937311 1.425 83250 1.385 3270619 4606822 205
2021-02-03 1.407 1.402 0.003 1.41 1.423 1.383 1376304 1.419 159657 1.386 2971159 4164605 223
2021-02-02 1.398 1.407 0.012 1.41 1.428 1.39 1124165 1.427 302555 1.39 1945461 2737524 165
2021-02-01 1.38 1.398 0.008 1.388 1.419 1.382 619308 1.429 166716 1.385 2762700 3861140 232
2021-01-31 1.424 1.38 -0.034 1.39 1.405 1.35 685135 1.4 104326 1.372 5285179 7295069 352
2021-01-27 1.453 1.424 -0.042 1.411 1.46 1.4 534324 1.429 160015 1.403 3911896 5571972 320
2021-01-26 1.432 1.453 -0.004 1.428 1.478 1.42 693222 1.466 226146 1.4 8290972 12047962 593
2021-01-25 1.39 1.432 0.057 1.447 1.458 1.381 545891 1.458 266984 1.427 11773160 16860409 685
2021-01-24 1.416 1.39 -0.036 1.38 1.42 1.38 861575 1.41 217589 1.381 1933952 2688137 229
2021-01-21 1.422 1.416 -0.019 1.403 1.449 1.395 395715 1.43 238028 1.4 4346184 6156030 323
2021-01-20 1.396 1.422 0.035 1.431 1.46 1.361 657621 1.46 234239 1.403 9465343 13456761 559
2021-01-19 1.385 1.396 -0.002 1.383 1.415 1.369 610726 1.41 469981 1.383 3556690 4963697 309
2021-01-18 1.432 1.385 -0.062 1.37 1.416 1.358 549968 1.409 503513 1.361 3886211 5381357 361
2021-01-17 1.407 1.432 0.007 1.414 1.46 1.4 613444 1.44 456121 1.402 7108785 10178229 532
2021-01-14 1.357 1.407 0.052 1.409 1.433 1.363 433843 1.426 705971 1.4 10199639 14349781 758
2021-01-13 1.28 1.357 0.09 1.37 1.39 1.275 716905 1.389 107395 1.342 14882433 20199079 968
2021-01-12 1.298 1.28 -0.022 1.276 1.296 1.265 1182754 1.277 107110 1.275 3305802 4232354 265
2021-01-11 1.291 1.298 -0.013 1.278 1.319 1.277 1174804 1.299 105199 1.276 2774965 3602631 303
2021-01-10 1.271 1.291 0.02 1.291 1.309 1.26 820220 1.3 266774 1.29 4725639 6098606 416
2021-01-06 1.267 1.271 0.008 1.275 1.283 1.252 354847 1.279 65871 1.254 1662958 2113214 122
2021-01-05 1.264 1.267 -0.015 1.249 1.29 1.245 530299 1.285 133860 1.245 3200447 4056053 237
2021-01-04 1.287 1.264 -0.036 1.251 1.299 1.237 665083 1.299 113253 1.241 2293351 2898009 215
2021-01-03 1.228 1.287 0.049 1.277 1.31 1.234 542656 1.3 227904 1.271 5578842 7178906 530
2020-12-31 1.24 1.228 -0.001 1.239 1.25 1.22 491929 1.25 133844 1.227 3013620 3699256 195
2020-12-30 1.226 1.24 0.004 1.23 1.268 1.22 619210 1.25 231267 1.22 3039711 3770169 214
2020-12-29 1.198 1.226 0.049 1.247 1.247 1.19 452863 1.248 204332 1.206 3681228 4512114 348
2020-12-28 1.176 1.198 0.004 1.18 1.219 1.171 330831 1.219 217766 1.18 2115422 2534488 205
2020-12-27 1.193 1.176 -0.02 1.173 1.203 1.143 270857 1.198 188800 1.161 1395973 1641892 162
2020-12-24 1.176 1.193 0.031 1.207 1.21 1.161 168544 1.22 169700 1.19 2954273 3524829 297
2020-12-23 1.146 1.176 0.036 1.182 1.199 1.15 226128 1.191 454071 1.161 2204720 2592487 314
2020-12-22 1.172 1.146 -0.025 1.147 1.198 1.123 207333 1.236 53891 1.135 3356836 3846481 326
2020-12-21 1.294 1.172 -0.129 1.165 1.289 1.165 698846 1.17 0 0 3022309 3542052 256
2020-12-20 1.283 1.294 0.011 1.294 1.32 1.28 720109 1.319 53705 1.28 1899978 2458729 162
2020-12-17 1.296 1.283 0.002 1.298 1.31 1.251 511928 1.309 154829 1.287 3603574 4622414 311
2020-12-16 1.326 1.296 -0.051 1.275 1.335 1.275 690240 1.31 219937 1.271 2678726 3471558 247
2020-12-15 1.312 1.326 0.005 1.317 1.35 1.291 582438 1.34 213010 1.29 4090480 5424203 366
2020-12-14 1.303 1.312 0.018 1.321 1.34 1.29 538681 1.339 80150 1.304 9052117 11878067 564
2020-12-13 1.291 1.303 -0.006 1.285 1.322 1.277 403577 1.33 54360 1.28 1413151 1840884 172
2020-12-10 1.333 1.291 -0.035 1.298 1.32 1.276 529838 1.333 73860 1.27 2681055 3461048 259
2020-12-09 1.374 1.333 -0.072 1.302 1.37 1.302 830302 1.366 114076 1.3 2880785 3840058 276
2020-12-08 1.352 1.374 0.003 1.355 1.39 1.353 463499 1.37 211896 1.352 6647183 9133541 437
2020-12-07 1.306 1.352 0.052 1.358 1.383 1.304 526466 1.38 117309 1.352 17019431 23017004 1016
2020-12-06 1.287 1.306 0.004 1.291 1.33 1.29 1177617 1.305 270188 1.29 2985194 3899019 215
2020-12-03 1.314 1.287 -0.029 1.285 1.31 1.272 1027839 1.31 148100 1.279 1284604 1652716 104
2020-12-02 1.293 1.314 -0.004 1.289 1.338 1.28 969233 1.319 120286 1.28 4171218 5479437 369
2020-12-01 1.277 1.293 0.022 1.299 1.31 1.283 897295 1.31 173286 1.26 1695859 2192369 176
2020-11-30 1.275 1.277 -0.009 1.266 1.299 1.256 633602 1.3 131286 1.259 1148792 1467014 153
2020-11-29 1.254 1.275 0.016 1.27 1.297 1.263 647368 1.289 128236 1.26 847265 1079869 87
2020-11-26 1.302 1.254 -0.044 1.258 1.298 1.238 926523 1.295 44500 1.257 1941740 2434391 215
2020-11-25 1.325 1.302 -0.043 1.282 1.337 1.28 1065423 1.319 92000 1.27 2653773 3455386 237
2020-11-24 1.301 1.325 0.009 1.31 1.346 1.297 962590 1.329 166720 1.3 7505623 9945134 534
2020-11-23 1.277 1.301 0.011 1.288 1.33 1.277 1095772 1.322 322781 1.277 7256037 9443448 479
2020-11-22 1.296 1.277 -0.02 1.276 1.3 1.253 800564 1.3 142000 1.253 868852 1109669 122
2020-11-19 1.313 1.296 -0.023 1.29 1.323 1.271 957997 1.328 118000 1.266 1352396 1752225 200
2020-11-18 1.33 1.313 -0.029 1.301 1.336 1.301 1197121 1.33 196027 1.3 1474762 1936313 148
2020-11-17 1.338 1.33 -0.022 1.316 1.35 1.31 1056987 1.329 317635 1.313 2977073 3959465 216
2020-11-16 1.327 1.338 -0.012 1.315 1.363 1.311 983035 1.357 172635 1.307 3625945 4853031 294
2020-11-15 1.336 1.327 -0.032 1.304 1.349 1.3 739483 1.33 99025 1.284 3831086 5083946 288
2020-11-12 1.3 1.336 0.023 1.323 1.369 1.298 553383 1.35 207286 1.311 8404530 11224579 584
2020-11-11 1.274 1.28 0.002 1.276 1.3 1.26 245401 1.3 121701 1.265 2859295 3660825 235
2020-11-10 1.297 1.274 -0.042 1.255 1.298 1.255 557872 1.29 68909 1.25 2215473 2823087 243
2020-11-09 1.231 1.256 0.046 1.277 1.277 1.22 379019 1.277 69909 1.24 2777033 3486939 285
2020-11-08 1.222 1.231 -0.001 1.221 1.279 1.2 293700 1.248 25100 1.201 2530950 3116543 262
2020-11-05 1.226 1.222 -0.035 1.191 1.259 1.18 322738 1.245 10000 1.155 1781382 2176593 205
2020-11-04 1.201 1.226 0.019 1.22 1.25 1.201 297516 1.239 78710 1.205 1214262 1488189 148
2020-11-03 1.219 1.201 0.011 1.23 1.23 1.171 171000 1.28 179789 1.19 879323 1056369 109
2020-11-02 1.303 1.219 -0.122 1.181 1.3 1.173 434299 1.289 0 0 2232532 2720589 266
2020-11-01 1.285 1.303 -0.005 1.28 1.34 1.26 429050 1.329 153935 1.25 1444309 1882436 187
2020-10-28 1.239 1.285 0.075 1.314 1.329 1.205 228000 1.358 431942 1.251 4556375 5854065 442
2020-10-27 1.148 1.239 0.114 1.262 1.262 1.153 0 0 25528 1.17 2863401 3547504 271
2020-10-26 1.116 1.148 0.072 1.188 1.188 1.115 122027 1.2 139028 1.12 1844928 2117780 174
2020-10-25 1.183 1.116 -0.049 1.134 1.22 1.067 332897 1.18 50000 1.08 3787449 4228220 259
2020-10-22 1.295 1.183 -0.129 1.166 1.29 1.166 179497 1.22 0 0 3402337 4024254 249
2020-10-21 1.294 1.295 -0.043 1.251 1.34 1.251 170819 1.31 238603 1.25 1052140 1362519 148
2020-10-20 1.304 1.294 0.006 1.31 1.32 1.241 183109 1.319 349218 1.264 2131096 2758500 217
2020-10-19 1.344 1.304 -0.046 1.298 1.359 1.24 283401 1.35 48838 1.24 1290123 1682179 157
2020-10-18 1.368 1.344 -0.037 1.331 1.375 1.33 471580 1.37 119735 1.321 1372410 1844408 161
2020-10-15 1.396 1.368 -0.036 1.36 1.407 1.353 452377 1.41 20001 1.35 1904466 2604904 127
2020-10-14 1.385 1.396 0.001 1.386 1.419 1.38 491927 1.42 143989 1.37 2227496 3110297 187
2020-10-13 1.404 1.385 -0.024 1.38 1.42 1.352 891615 1.4 158502 1.35 1071775 1484856 113
2020-10-12 1.436 1.404 -0.056 1.38 1.436 1.38 696816 1.419 76900 1.36 1552448 2179649 159
2020-10-11 1.439 1.436 -0.011 1.428 1.489 1.41 618267 1.447 26200 1.41 3625642 5206597 314
2020-10-07 1.406 1.418 -0.016 1.39 1.447 1.383 557344 1.42 21000 1.36 5065497 7183471 319
2020-10-06 1.323 1.406 0.1 1.423 1.425 1.352 259686 1.44 129033 1.401 4706685 6618141 467
2020-10-05 1.375 1.323 -0.044 1.331 1.36 1.303 496838 1.4 142527 1.31 1766846 2337963 201
2020-10-04 1.397 1.375 -0.047 1.35 1.416 1.321 541138 1.398 368939 1.325 1988642 2734639 210
2020-10-01 1.337 1.397 0.049 1.386 1.419 1.36 148742 1.45 168278 1.372 4160274 5810638 368
2020-09-30 1.405 1.337 -0.084 1.321 1.377 1.303 383581 1.41 190320 1.32 2079111 2779666 219
2020-09-29 1.48 1.405 -0.13 1.35 1.479 1.35 846006 1.4 75700 1.35 5732609 8056700 333
2020-09-28 1.497 1.48 -0.033 1.464 1.52 1.461 507338 1.51 114066 1.461 2325517 3440992 226
2020-09-27 1.537 1.497 -0.054 1.483 1.55 1.46 1093762 1.55 100027 1.461 2201351 3294642 227
2020-09-24 1.56 1.537 -0.049 1.511 1.58 1.49 1286016 1.575 138743 1.5 2711472 4167758 256
2020-09-23 1.567 1.56 -0.035 1.532 1.624 1.52 1502045 1.555 114919 1.53 2739366 4272898 310
2020-09-22 1.559 1.567 0.041 1.6 1.609 1.465 987438 1.6 167039 1.556 7015080 10993588 467
2020-09-21 1.612 1.559 -0.098 1.514 1.64 1.46 542194 1.62 87775 1.48 6335461 9877245 489
2020-09-20 1.652 1.612 -0.052 1.6 1.663 1.582 704937 1.62 138568 1.589 8565649 13807620 572
2020-09-17 1.512 1.576 0.039 1.551 1.624 1.52 291990 1.6 270012 1.546 11774439 18560085 813
2020-09-16 1.498 1.512 0.001 1.499 1.533 1.481 329269 1.52 200839 1.482 3054118 4618671 269
2020-09-15 1.535 1.498 -0.06 1.475 1.54 1.456 317565 1.549 189073 1.501 4311821 6457342 405
2020-09-14 1.617 1.535 -0.128 1.489 1.6 1.471 551897 1.58 35337 1.456 4120863 6327529 395
2020-09-13 1.644 1.617 -0.044 1.6 1.686 1.522 463597 1.67 83491 1.54 10483498 16951932 568
2020-09-10 1.558 1.644 0.097 1.655 1.697 1.574 287837 1.686 192658 1.605 10694491 17582026 612
2020-09-09 1.527 1.558 0.053 1.58 1.595 1.48 376815 1.63 308658 1.481 6578156 10248776 493
2020-09-08 1.595 1.527 -0.055 1.54 1.63 1.441 278740 1.634 48058 1.45 7677901 11723721 541
2020-09-02 1.321 1.334 0.009 1.33 1.379 1.291 505083 1.365 105115 1.301 2894040 3860317 257
2020-09-01 1.39 1.321 -0.071 1.319 1.382 1.271 355708 1.32 48250 1.271 4646189 6137798 350
2020-08-31 1.32 1.39 0.031 1.351 1.419 1.351 34897 1.43 123347 1.271 6766504 9408070 516
2020-08-30 1.25 1.32 0.119 1.369 1.375 1.22 1100 1.33 714816 1.33 15317229 20221232 791
2020-08-27 1.167 1.211 0.063 1.23 1.25 1.14 165210 1.239 322468 1.22 12486983 15115613 628
2020-08-26 1.11 1.167 0.05 1.16 1.218 1.109 162001 1.186 159997 1.16 18213863 21250475 844
2020-08-25 1.063 1.088 0.037 1.1 1.108 1.062 1016628 1.1 156765 1.045 9031923 9828590 520
2020-08-24 1.056 1.063 0.004 1.06 1.084 1.046 1667165 1.07 171065 1.045 8870291 9431682 438
2020-08-23 1.044 1.056 0.01 1.054 1.075 1.04 639537 1.07 182165 1.045 6125688 6469278 342
2020-08-19 1.034 1.044 0.015 1.049 1.075 1.015 521407 1.059 404808 1.03 7845590 8189253 434
2020-08-18 1.054 1.034 -0.024 1.03 1.05 1.01 920759 1.06 183220 1.021 3551361 3670972 231
2020-08-17 1.041 1.054 -0.006 1.035 1.089 1.01 311221 1.055 156701 1.01 15264370 16087660 857
2020-08-16 1.064 1.041 -0.038 1.026 1.07 1.021 1906023 1.057 194406 1.015 7401579 7705184 528
2020-08-13 1.014 0.999 -0.024 0.99 1.02 0.98 340338 1.02 197000 0.97 3230624 3228165 218
2020-08-12 1.009 1.014 -0.009 1 1.047 0.981 647978 1.009 140150 0.972 7946862 8060743 411
2020-08-11 1.031 1.009 -0.03 1.001 1.035 0.978 563334 1.03 1210755 0.984 7317326 7385562 385
2020-08-10 0.989 0.994 0.023 1.012 1.02 0.95 565411 1.02 152580 0.995 7082148 7041565 441
2020-08-09 0.96 0.989 0.014 0.974 1.014 0.955 636048 0.999 157590 0.964 7534543 7448305 445
2020-08-06 0.963 0.96 -0.01 0.953 0.985 0.943 168116 0.98 67500 0.92 4413310 4236397 236
2020-08-05 0.922 0.963 0.043 0.965 0.985 0.933 132716 0.975 346207 0.936 6686094 6437647 364
2020-08-04 0.882 0.922 0.077 0.959 0.959 0.885 367300 0.923 1080387 0.925 7949691 7331768 447
2020-07-29 0.872 0.882 0.004 0.876 0.895 0.865 483872 0.889 259403 0.871 1977912 1743633 132
2020-07-28 0.868 0.872 0.002 0.87 0.884 0.86 703792 0.88 251500 0.852 2110636 1839960 140
2020-07-27 0.888 0.868 -0.03 0.858 0.888 0.855 674718 0.88 181000 0.844 1172094 1017193 120
2020-07-26 0.869 0.888 0.004 0.873 0.9 0.867 599643 0.9 157100 0.873 4801682 4265335 265
2020-07-22 0.867 0.869 0.001 0.868 0.885 0.84 273391 0.885 76000 0.832 3070058 2666775 212
2020-07-21 0.886 0.867 -0.039 0.847 0.902 0.845 519857 0.902 59935 0.832 3889128 3371994 293
2020-07-20 0.816 0.856 0.06 0.876 0.884 0.82 118428 0.89 226985 0.832 4996106 4275156 381
2020-07-19 0.841 0.816 -0.029 0.812 0.888 0.781 212036 0.816 166100 0.78 2717645 2217216 216
2020-07-16 0.884 0.841 -0.034 0.85 0.869 0.82 125881 0.86 30000 0.804 3325583 2798306 263
2020-07-15 0.953 0.884 -0.093 0.86 0.96 0.858 393186 0.938 0 0 3368496 2978808 277
2020-07-14 1.006 0.953 -0.058 0.948 0.981 0.93 343016 1.02 49000 0.932 2758896 2628591 204
2020-07-13 1.05 1.006 -0.073 0.977 1.06 0.96 513686 0.996 226957 0.96 9134332 9189117 528
2020-07-12 0.902 0.964 0.09 0.992 0.992 0.9 0 0 330685 0.992 8178383 7883124 437
2020-07-09 0.973 0.902 -0.073 0.9 0.948 0.883 195101 0.949 54874 0.883 5230862 4717585 313
2020-07-08 1.013 0.973 -0.078 0.935 1.029 0.93 375016 0.952 28100 0.914 5677067 5521373 384
2020-07-07 1.062 1.013 -0.065 0.997 1.04 0.99 589110 1.026 254180 0.994 7406913 7506116 502
2020-07-06 1.05 1.062 -0.021 1.029 1.138 1.012 394455 1.05 368065 1.001 11518541 12232583 718
2020-07-05 0.939 1.01 0.093 1.032 1.032 0.96 0 0 222113 1.032 10667748 10769470 558
2020-06-30 0.9 0.939 0.03 0.93 0.98 0.91 418367 0.959 67752 0.911 11044914 10374243 695
2020-06-29 0.841 0.9 0.084 0.925 0.925 0.85 0 0 390951 0.925 11207077 10086697 585
2020-06-28 0.855 0.841 -0.02 0.835 0.87 0.83 896475 0.865 209600 0.831 2710692 2280864 197
2020-06-25 0.866 0.855 -0.038 0.828 0.884 0.828 1305632 0.88 113500 0.821 4268863 3649038 257
2020-06-24 0.86 0.866 0 0.86 0.889 0.85 1417280 0.875 435500 0.844 4202683 3641476 250
2020-06-23 0.881 0.86 -0.03 0.851 0.887 0.85 1312732 0.877 465300 0.844 2301067 1979128 190
2020-06-22 0.908 0.881 -0.048 0.86 0.91 0.855 1562998 0.883 291413 0.855 5350857 4714493 295
2020-06-21 0.839 0.865 0.029 0.868 0.886 0.81 946743 0.886 446879 0.84 6916488 5984541 469
2020-06-18 0.859 0.839 -0.024 0.835 0.86 0.83 1413191 0.86 268760 0.831 1552800 1303035 117
2020-06-17 0.884 0.859 -0.047 0.837 0.899 0.831 1295992 0.89 123700 0.83 2724741 2340626 164
2020-06-16 0.834 0.884 0.046 0.88 0.914 0.862 1088781 0.9 69300 0.835 3681767 3253027 302
2020-06-15 0.842 0.834 -0.006 0.836 0.854 0.82 618762 0.854 102505 0.801 1038357 865930 101
2020-06-14 0.855 0.842 -0.029 0.826 0.881 0.821 617600 0.87 89881 0.821 1763615 1485762 192
2020-06-11 0.877 0.855 -0.018 0.859 0.876 0.85 235690 0.9 144035 0.844 1749888 1495647 168
2020-06-10 0.908 0.877 -0.052 0.856 0.9 0.856 928265 0.894 157487 0.855 4041267 3544920 306
2020-06-09 0.883 0.908 -0.01 0.873 0.945 0.866 611272 0.92 265536 0.87 9205811 8360214 572
2020-06-08 0.895 0.883 -0.035 0.86 0.928 0.86 999725 0.92 121700 0.855 3180067 2809081 294
2020-06-07 0.875 0.895 0.026 0.901 0.936 0.871 839455 0.91 185306 0.87 6466950 5790168 380
2020-06-04 0.87 0.875 -0.005 0.865 0.895 0.844 645125 0.88 232216 0.852 4222353 3693019 297
2020-06-03 0.856 0.87 -0.006 0.85 0.9 0.841 604313 0.87 230986 0.836 2824731 2456868 281
2020-06-02 0.798 0.856 0.079 0.877 0.877 0.78 0 0 400353 0.87 8732926 7474605 633
2020-05-31 0.808 0.816 -0.003 0.805 0.85 0.79 698222 0.84 120280 0.804 2124452 1733840 205
2020-05-17 0.82 0.788 -0.049 0.771 0.82 0.771 311996 0.8 87750 0.77 3531737 2782962 283
2020-05-14 0.847 0.82 -0.032 0.815 0.854 0.792 127165 0.839 4400 0.78 3199670 2623270 229
2020-05-13 0.882 0.847 -0.045 0.837 0.884 0.806 172664 0.878 147500 0.821 3557970 3013509 221
2020-05-12 0.853 0.882 0.02 0.873 0.901 0.858 189956 0.882 448060 0.87 2978263 2627934 225
2020-05-11 0.882 0.853 -0.001 0.881 0.89 0.806 420167 0.89 267750 0.861 4289143 3658213 285
2020-05-10 0.935 0.882 -0.088 0.847 0.95 0.843 514597 0.917 25000 0.842 5733073 5056348 398
2020-05-07 0.974 0.935 -0.096 0.878 1.05 0.877 524108 0.898 0 0 15762932 14741518 804
2020-05-06 0.836 0.886 0.083 0.919 0.919 0.807 0 0 217925 0.919 6721445 5952553 424
2020-05-05 0.88 0.836 -0.069 0.811 0.89 0.801 362577 0.85 45000 0.8 5017730 4196823 333
2020-05-04 0.915 0.88 -0.066 0.849 0.997 0.824 635519 0.834 363000 0.824 11585235 10196362 926
2020-05-03 0.84 0.915 0.084 0.924 0.924 0.842 0 0 201500 0.924 13338207 12198584 750
2020-04-30 0.782 0.84 0.078 0.86 0.86 0.782 0 0 117951 0.86 5194643 4363215 280
2020-04-29 0.648 0.711 0.064 0.712 0.712 0.7 0 0 464486 0.712 4229162 3006190 235
2020-04-28 0.609 0.648 0.06 0.669 0.669 0.6 0 0 400000 0.64 8607909 5574607 355
2020-04-27 0.525 0.574 0.052 0.577 0.577 0.55 0 0 278904 0.577 5646782 3238557 144
2020-04-26 0.491 0.525 0.049 0.54 0.54 0.495 0 0 177140 0.51 2393398 1256298 155
2020-04-23 0.467 0.491 0.026 0.493 0.497 0.474 136869 0.497 283768 0.47 1787400 876814 121
2020-04-22 0.456 0.467 0.004 0.46 0.475 0.46 102757 0.474 303268 0.457 668340 312007 46
2020-04-21 0.466 0.456 -0.006 0.46 0.466 0.45 99932 0.49 350001 0.451 286000 130551 29
2020-04-16 0.461 0.466 0 0.461 0.475 0.456 94932 0.496 211322 0.451 559197 260334 42
2020-04-15 0.472 0.461 -0.015 0.457 0.473 0.45 79932 0.488 125485 0.456 748063 344587 62
2020-04-14 0.455 0.472 0.016 0.471 0.496 0.455 83300 0.488 241828 0.456 1069162 505129 95
2020-04-13 0.436 0.455 0.011 0.447 0.465 0.44 71801 0.465 90392 0.442 695759 316507 66
2020-04-12 0.447 0.436 -0.012 0.435 0.44 0.425 189722 0.445 90694 0.421 339157 147846 35
2020-04-09 0.448 0.447 -0.011 0.437 0.463 0.435 143522 0.45 71430 0.431 615469 274938 69
2020-04-08 0.448 0.448 -0.013 0.435 0.467 0.435 174690 0.459 90061 0.431 691058 309819 75
2020-04-07 0.426 0.448 0.031 0.457 0.459 0.422 123160 0.46 232251 0.45 722446 323304 84
2020-04-06 0.41 0.426 0.011 0.421 0.436 0.417 178180 0.435 170200 0.413 136039 57886 22
2020-04-05 0.426 0.41 -0.018 0.408 0.422 0.4 84500 0.437 45500 0.4 316900 129930 40
2020-04-02 0.443 0.426 -0.03 0.413 0.453 0.41 29000 0.466 79500 0.411 763348 325345 66
2020-04-01 0.439 0.443 0.002 0.441 0.465 0.427 34500 0.47 87092 0.416 1045538 463438 86
2020-03-31 0.406 0.439 0.04 0.446 0.446 0.419 0 0 726755 0.44 2194373 962711 144
2020-03-30 0.418 0.406 -0.018 0.4 0.412 0.4 45362 0.424 126420 0.395 509240 206649 40
2020-03-29 0.403 0.418 0.009 0.412 0.428 0.41 95362 0.424 58710 0.39 890133 372108 59
2020-03-26 0.398 0.403 0.007 0.405 0.41 0.398 30862 0.429 75054 0.385 1697340 683320 89
2020-03-25 0.381 0.398 0.026 0.407 0.409 0.381 40362 0.41 285000 0.393 549250 218835 43
2020-03-24 0.385 0.381 0.011 0.396 0.419 0.37 44862 0.417 71000 0.365 797895 304266 63
2020-03-23 0.358 0.385 0.027 0.385 0.393 0.371 0 0 31000 0.375 1780013 686020 87
2020-03-22 0.353 0.358 0.01 0.363 0.373 0.35 38472 0.363 98500 0.354 715286 255897 63
2020-03-19 0.345 0.353 0.021 0.366 0.37 0.311 10000 0.379 12050 0.311 1258639 444397 132
2020-03-18 0.381 0.345 -0.038 0.343 0.368 0.343 5326 0.35 0 0 2610947 900019 98
2020-03-17 0.406 0.381 -0.04 0.366 0.412 0.366 672100 0.366 0 0 757076 288181 56
2020-03-16 0.45 0.406 -0.045 0.405 0.41 0.405 9236 0.426 0 0 1290719 523429 68
2020-03-15 0.495 0.45 -0.049 0.446 0.48 0.446 53000 0.486 0 0 354575 159676 56
2020-03-11 0.481 0.495 0.009 0.49 0.5 0.484 176250 0.5 57500 0.468 521769 258084 54
2020-03-10 0.484 0.481 -0.003 0.481 0.51 0.466 81044 0.509 73000 0.468 505018 242955 52
2020-03-09 0.529 0.484 -0.049 0.48 0.5 0.477 45750 0.52 0 0 722400 349479 75
2020-03-08 0.574 0.529 -0.044 0.53 0.56 0.517 26000 0.543 30432 0.52 758954 401243 70
2020-03-05 0.568 0.574 0.002 0.57 0.59 0.57 262011 0.589 55737 0.563 590387 338676 74
2020-03-04 0.573 0.568 0.007 0.58 0.58 0.55 154496 0.579 56000 0.563 284044 161383 42
2020-03-03 0.584 0.573 -0.014 0.57 0.59 0.56 112002 0.59 30000 0.55 891725 510749 52
2020-03-02 0.58 0.584 -0.02 0.56 0.6 0.56 65780 0.61 13000 0.523 771670 450501 73
2020-03-01 0.635 0.58 -0.055 0.58 0.625 0.572 162936 0.598 10000 0.572 1023889 593716 85
2020-02-27 0.637 0.635 -0.002 0.635 0.64 0.623 455530 0.64 29898 0.625 307114 195069 40
2020-02-26 0.63 0.637 0.01 0.64 0.658 0.626 178406 0.66 71728 0.623 532100 339144 52
2020-02-12 0.692 0.675 -0.017 0.675 0.695 0.673 490065 0.7 215150 0.675 183821 124156 24
2020-02-11 0.689 0.692 0.015 0.704 0.704 0.678 384239 0.708 98150 0.676 405542 280649 55
2020-02-10 0.71 0.689 -0.024 0.686 0.7 0.67 513597 0.688 147900 0.681 979733 674549 89
2020-02-09 0.713 0.71 -0.01 0.703 0.719 0.702 478897 0.719 121600 0.704 213867 151793 26
2020-02-06 0.709 0.713 -0.005 0.704 0.723 0.702 407283 0.72 127000 0.703 471696 336182 52
2020-01-16 0.646 0.661 0.023 0.669 0.669 0.65 103150 0.669 356200 0.651 592235 391244 50
2020-01-15 0.653 0.646 0.001 0.654 0.659 0.641 458664 0.664 197412 0.64 229900 148540 21
2020-01-14 0.647 0.653 -0.007 0.64 0.667 0.639 226600 0.68 153838 0.638 369500 241309 46
2020-01-13 0.658 0.647 -0.024 0.634 0.667 0.627 338716 0.665 128838 0.633 169521 109650 35
2019-12-12 0.706 0.706 -0.002 0.704 0.715 0.696 442042 0.719 125250 0.702 13000 9167 5
2019-12-11 0.721 0.706 -0.016 0.705 0.721 0.7 378871 0.719 145000 0.702 420450 297023 37
2019-12-10 0.703 0.721 0.018 0.721 0.73 0.702 338424 0.735 239350 0.72 300598 216605 41
2019-12-09 0.708 0.703 -0.007 0.701 0.719 0.7 176979 0.736 235153 0.7 377200 265316 40
2019-12-08 0.724 0.708 -0.014 0.71 0.725 0.704 157589 0.734 115993 0.707 163100 115453 15
2019-12-05 0.73 0.724 -0.017 0.713 0.741 0.713 121234 0.746 83193 0.702 663239 480079 65
2019-12-04 0.701 0.73 0.032 0.733 0.74 0.722 146579 0.743 137448 0.73 1075614 784688 94
2019-12-03 0.724 0.701 -0.017 0.707 0.715 0.691 238490 0.734 239240 0.706 222250 155813 32
2019-12-02 0.745 0.724 -0.045 0.7 0.74 0.691 236474 0.719 103000 0.691 626229 453289 50
2019-12-01 0.756 0.745 -0.025 0.731 0.765 0.731 152723 0.746 48943 0.731 317318 236302 54
2019-11-28 0.751 0.756 0.002 0.753 0.768 0.75 200804 0.769 69717 0.752 617800 467338 58
2019-11-27 0.756 0.751 0.004 0.76 0.77 0.74 296114 0.76 68017 0.731 471000 353677 42
2019-11-26 0.774 0.756 -0.024 0.75 0.765 0.75 456463 0.771 132325 0.74 219250 165674 32
2019-11-25 0.78 0.774 -0.014 0.766 0.786 0.766 523677 0.781 98205 0.76 265675 205613 35
2019-11-24 0.78 0.78 0 0.78 0.789 0.77 521467 0.787 129015 0.774 102500 79953 12
2019-11-21 0.79 0.78 -0.014 0.776 0.79 0.776 468643 0.798 80936 0.77 295000 230137 40
2019-11-20 0.793 0.79 -0.008 0.785 0.8 0.785 426916 0.8 193611 0.785 326812 258207 40
2019-11-19 0.799 0.793 -0.009 0.79 0.802 0.785 407384 0.809 84480 0.782 347227 275405 33
2019-11-18 0.809 0.799 -0.009 0.8 0.804 0.791 486104 0.817 143706 0.79 509765 407381 59
2019-11-17 0.816 0.809 -0.009 0.807 0.83 0.806 553504 0.83 115290 0.804 134273 108660 23
2019-11-14 0.82 0.816 -0.01 0.81 0.82 0.81 333049 0.838 97890 0.801 617883 504179 55
2019-11-13 0.823 0.82 -0.01 0.813 0.837 0.812 710956 0.838 135670 0.811 472180 387393 43
2019-11-12 0.831 0.823 -0.011 0.82 0.84 0.819 700382 0.84 90300 0.814 1027466 845185 70
2019-11-11 0.846 0.831 -0.024 0.822 0.85 0.82 691398 0.84 69300 0.814 698743 580686 59
2019-11-07 0.833 0.846 0.001 0.834 0.856 0.832 602200 0.85 98400 0.832 1398721 1182938 127
2019-11-06 0.846 0.833 -0.016 0.83 0.84 0.828 441314 0.84 162250 0.822 551457 459478 62
2019-11-05 0.848 0.846 -0.012 0.836 0.857 0.836 313214 0.853 143756 0.836 1242553 1050637 93
2019-11-04 0.839 0.848 0.008 0.847 0.86 0.839 282978 0.859 141356 0.841 4808945 4077600 379
2019-11-03 0.809 0.821 0.019 0.828 0.828 0.803 551891 0.83 188941 0.81 1460025 1198797 135
2019-10-31 0.807 0.809 0.01 0.817 0.819 0.806 510507 0.824 61435 0.803 260452 210631 42
2019-10-30 0.817 0.807 -0.007 0.81 0.82 0.803 902964 0.828 100484 0.805 1001731 808753 70
2019-10-29 0.813 0.817 0.007 0.82 0.825 0.811 890404 0.825 116089 0.81 1213335 991885 77
2019-10-28 0.815 0.813 -0.001 0.814 0.828 0.807 865707 0.821 100089 0.801 852304 692894 64
2019-10-27 0.804 0.815 0.008 0.812 0.825 0.804 683209 0.816 397422 0.801 514375 419467 55
2019-10-24 0.803 0.804 -0.006 0.797 0.815 0.795 491809 0.818 153922 0.797 841891 676766 61
2019-10-23 0.808 0.803 0.002 0.81 0.81 0.792 716666 0.812 190509 0.792 465001 373286 46
2019-10-22 0.806 0.808 -0.008 0.798 0.814 0.798 764016 0.811 198509 0.796 647280 523243 64
2019-10-21 0.807 0.806 -0.007 0.8 0.814 0.8 538130 0.819 211708 0.8 299440 241356 41
2019-10-20 0.811 0.807 -0.001 0.81 0.82 0.8 537225 0.818 206244 0.793 541432 436822 60
2019-10-17 0.813 0.811 0.001 0.814 0.82 0.801 493725 0.825 185995 0.801 508354 412467 48
2019-10-16 0.801 0.813 0.011 0.812 0.82 0.807 498925 0.83 200852 0.811 738689 600259 78
2019-10-15 0.815 0.801 -0.011 0.804 0.81 0.793 297232 0.839 111299 0.792 506036 405451 66
2019-10-14 0.845 0.815 -0.038 0.807 0.853 0.807 303576 0.847 288750 0.806 1203057 981066 129
2019-10-13 0.868 0.845 -0.028 0.84 0.868 0.827 438230 0.858 356000 0.824 2608178 2203008 197
2019-10-10 0.838 0.851 -0.007 0.831 0.877 0.826 266500 0.865 193610 0.83 813948 692344 90
2019-10-09 0.871 0.838 -0.03 0.841 0.865 0.81 255606 0.858 225990 0.83 547679 459060 91
2019-10-08 0.917 0.871 -0.064 0.853 0.906 0.851 852666 0.89 98456 0.851 2211228 1925926 189
2019-10-07 0.886 0.917 0.02 0.906 0.96 0.901 571316 0.925 184206 0.852 3928200 3600789 313
2019-10-03 0.832 0.886 0.083 0.915 0.915 0.801 0 0 135661 0.915 3892616 3447495 319
2019-10-02 0.857 0.832 -0.033 0.824 0.868 0.82 432847 0.848 7000 0.816 1278436 1063845 126
2019-10-01 0.824 0.857 0.04 0.864 0.875 0.832 185700 0.87 258425 0.851 3256374 2791017 317
2019-09-30 0.793 0.824 0.042 0.835 0.837 0.812 17450 0.857 244390 0.82 1754464 1446430 164
2019-09-29 0.741 0.793 0.069 0.81 0.81 0.78 0 0 255352 0.802 2393599 1898348 231
2019-09-26 0.733 0.741 0.017 0.75 0.75 0.725 9500 0.8 62044 0.735 1064874 788662 132
2019-09-25 0.72 0.733 0.029 0.749 0.75 0.711 14600 0.757 146106 0.731 2071567 1518741 218
2019-09-24 0.79 0.72 -0.07 0.72 0.77 0.711 35500 0.75 0 0 2868370 2064873 246
2019-09-22 0.933 0.858 -0.093 0.84 0.926 0.84 116019 0.84 0 0 1021506 876167 160
2019-09-18 0.976 0.921 -0.046 0.93 0.937 0.909 523035 0.97 494395 0.916 891027 820291 123
2019-09-17 1.005 0.976 -0.073 0.932 1.024 0.907 664429 0.97 274203 0.905 1538610 1501507 192
2019-09-15 1.008 1.01 0.002 1.01 1.017 1.008 551872 1.03 185629 1.01 791936 799970 96
2019-09-12 1.013 1.008 -0.001 1.012 1.018 1 654617 1.014 164597 1.001 1514185 1526428 141
2019-09-11 1.022 1.013 -0.007 1.015 1.033 1.007 706450 1.03 451216 1.003 1070820 1084715 132
2019-09-10 1.031 1.022 -0.016 1.015 1.038 1.015 777269 1.033 385144 1.013 778506 795354 99
2019-09-09 1.028 1.031 -0.003 1.025 1.04 1.022 742034 1.049 560222 1.025 586129 604128 106
2019-09-08 1.028 1.028 -0.003 1.025 1.04 1.024 581134 1.039 475544 1.02 316467 325235 50
2019-09-05 1.035 1.028 -0.005 1.03 1.047 1.02 389543 1.054 295847 1.023 957641 984290 115
2019-08-25 1.112 1.088 -0.05 1.062 1.128 1.062 335474 1.1 96601 1.06 2302340 2504723 239
2019-08-22 1.127 1.112 -0.019 1.108 1.128 1.102 425598 1.13 125204 1.101 3702641 4117721 338
2019-08-21 1.15 1.127 -0.016 1.134 1.156 1.116 708408 1.148 154801 1.115 1066574 1202367 136
2019-08-20 1.124 1.15 0.016 1.14 1.16 1.138 788756 1.16 168026 1.135 2412319 2774352 235
2019-08-19 1.124 1.124 0.007 1.131 1.136 1.11 915358 1.138 133301 1.11 1082929 1217561 145
2019-08-18 1.126 1.124 -0.008 1.118 1.14 1.11 584688 1.145 78101 1.112 554352 623071 86
2019-08-15 1.141 1.126 -0.02 1.121 1.15 1.11 130994 1.165 60601 1.11 1781481 2005988 210
2019-08-15 1.141 1.126 -0.02 1.121 1.15 1.11 130994 1.165 60601 1.11 1781481 2005988 210
2019-08-15 1.141 1.126 -0.02 1.121 1.15 1.11 130994 1.165 60601 1.11 1781481 2005988 210
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-08 1.063 1.101 0.04 1.103 1.125 1.067 179773 1.129 105732 1.103 3336345 3673612 387
2019-08-07 1.051 1.063 0.004 1.055 1.071 1.041 169960 1.08 191782 1.05 982076 1043770 148
2019-08-06 1.034 1.051 0 1.034 1.08 1.02 182210 1.049 168771 1.05 1827432 1920889 263
2019-08-05 1.062 1.034 -0.04 1.022 1.06 1.015 144704 1.049 240140 1.02 1712150 1770051 261
2019-08-04 1.076 1.062 -0.036 1.04 1.09 1.04 183289 1.059 148214 1.041 1255288 1332768 181
2019-08-01 1.075 1.076 -0.003 1.072 1.1 1.064 137143 1.085 37678 1.07 311563 335266 89
2019-08-01 1.075 1.076 -0.003 1.072 1.1 1.064 137143 1.085 37678 1.07 311563 335266 89
2019-08-01 1.075 1.076 -0.003 1.072 1.1 1.064 137143 1.085 37678 1.07 311563 335266 89
2019-07-25 1.16 1.12 -0.043 1.117 1.15 1.11 257834 1.178 52430 1.11 925887 1036746 156
2019-07-24 1.188 1.16 -0.047 1.141 1.19 1.14 423231 1.17 101685 1.14 1539832 1785461 175
2019-07-22 1.179 1.188 -0.008 1.171 1.22 1.17 204161 1.204 81500 1.168 1476993 1755025 215
2019-07-21 1.207 1.179 -0.028 1.179 1.2 1.16 184076 1.19 116178 1.172 886093 1044710 165
2019-07-18 1.193 1.207 0.012 1.205 1.224 1.19 131150 1.21 119480 1.19 937047 1130719 152
2019-07-18 1.193 1.207 0.012 1.205 1.224 1.19 131150 1.21 119480 1.19 937047 1130719 152
2019-07-18 1.193 1.207 0.012 1.205 1.224 1.19 131150 1.21 119480 1.19 937047 1130719 152
2019-06-27 2.95 3.02 0.09 3.04 3.06 2.97 113973 3.06 43800 3 1504210 4546282 285
2019-06-27 2.95 3.02 0.09 3.04 3.06 2.97 113973 3.06 43800 3 1504210 4546282 285
2019-06-24 2.97 2.89 -0.09 2.88 2.96 2.86 167718 2.99 105496 2.85 528593 1529112 161
2019-06-23 2.98 2.97 -0.04 2.94 3.03 2.94 198550 3 167012 2.92 909890 2706806 212
2019-06-20 2.98 2.98 -0.03 2.95 3.06 2.9 96258 3.05 224561 2.93 1177923 3506528 281
2019-06-20 2.98 2.98 -0.03 2.95 3.06 2.9 96258 3.05 224561 2.93 1177923 3506528 281
2019-06-20 2.98 2.98 -0.03 2.95 3.06 2.9 96258 3.05 224561 2.93 1177923 3506528 281
2019-06-13 2.83 3 0.11 2.94 3.05 2.94 12149 3.03 107672 2.94 1761927 5287715 474
2019-06-12 2.66 2.83 0.26 2.92 2.92 2.61 0 0 173395 2.91 2865980 8114839 684
2019-06-11 2.59 2.59 -0.02 2.57 2.67 2.56 126299 2.62 101025 2.55 350356 907953 106
2019-06-10 2.54 2.59 0.08 2.62 2.62 2.55 132307 2.64 82435 2.61 454344 1176689 163
2019-06-09 2.49 2.54 0.04 2.53 2.57 2.52 169194 2.56 40154 2.52 265281 673034 85
2019-06-03 2.48 2.49 0.01 2.49 2.53 2.45 68925 2.49 9265 2.45 112170 279323 38
2019-06-02 2.53 2.48 -0.05 2.48 2.51 2.45 54700 2.52 37812 2.45 167540 414840 67
2019-05-30 2.57 2.53 -0.07 2.5 2.59 2.46 69214 2.5 86800 2.45 595186 1504049 180
2019-05-23 2.34 2.39 0.02 2.36 2.43 2.34 75608 2.39 23810 2.35 323780 773083 118
2019-05-22 2.36 2.34 -0.03 2.33 2.38 2.3 59283 2.38 75546 2.3 369069 863277 110
2019-05-21 2.25 2.36 0.12 2.37 2.41 2.29 15175 2.4 78876 2.33 399199 942575 166
2019-05-20 2.29 2.25 -0.04 2.25 2.29 2.21 35675 2.34 92646 2.23 247561 555991 89
2019-05-19 2.39 2.29 -0.1 2.29 2.35 2.25 38450 2.36 9695 2.22 314344 719485 103
2019-05-16 2.51 2.39 -0.15 2.36 2.48 2.3 72723 2.4 10000 2.26 449504 1073794 140
2019-05-15 2.6 2.51 -0.16 2.44 2.6 2.43 94501 2.55 17200 2.42 482002 1208006 132
2019-05-14 2.64 2.6 -0.07 2.57 2.67 2.55 56000 2.64 57809 2.55 232509 603458 117
2019-05-13 2.77 2.64 -0.12 2.65 2.71 2.56 45800 2.69 50427 2.6 336775 889044 125
2019-05-12 2.7 2.77 0.01 2.71 2.86 2.71 45100 2.78 53200 2.7 318321 883228 107
2019-05-09 2.72 2.7 0.05 2.77 2.8 2.5 11000 2.82 39850 2.71 419005 1131303 186
2019-05-06 3.13 2.97 -0.18 2.95 3.07 2.9 107912 3 37400 2.9 235031 699194 94
2019-05-05 3.19 3.13 -0.08 3.11 3.2 3.09 189882 3.16 34800 3.07 286185 895652 92
2019-05-02 3.21 3.19 -0.05 3.16 3.24 3.16 149519 3.23 39419 3.16 198817 634904 70
2019-04-30 3.21 3.21 -0.01 3.2 3.25 3.18 135360 3.24 28190 3.19 156913 503535 65
2019-04-24 3.19 3.21 0.01 3.2 3.26 3.17 93425 3.24 8000 3.17 316988 1018541 111
2019-04-23 3.24 3.19 -0.07 3.17 3.23 3.16 151103 3.22 39200 3.16 262529 837639 102
2019-04-22 3.21 3.24 0.01 3.22 3.28 3.21 179503 3.29 69650 3.21 292945 950532 98
2019-04-21 3.23 3.21 0.02 3.25 3.25 3.2 163012 3.25 48000 3.18 197618 634514 85
2019-04-18 3.24 3.23 -0.01 3.23 3.3 3.21 202596 3.26 71350 3.2 413664 1336789 107
2019-04-17 3.3 3.24 -0.08 3.22 3.3 3.21 202172 3.33 57300 3.2 831741 2694925 201
2019-04-16 3.44 3.3 -0.19 3.25 3.45 3.2 340498 3.33 67300 3.25 1508136 4976236 390
2019-04-15 3.36 3.44 0.04 3.4 3.5 3.4 433114 3.42 38625 3.37 944091 3251919 256
2019-04-14 3.18 3.36 0.24 3.42 3.43 3.24 43649 3.44 55080 3.39 1731470 5816322 497
2019-04-11 3.17 3.18 0.01 3.18 3.25 3.14 80900 3.26 30345 3.15 320327 1017843 120
2019-04-10 3.18 3.17 -0.01 3.17 3.2 3.14 166465 3.21 54980 3.13 297906 944710 90
2019-04-03 3.3 3.25 -0.08 3.22 3.31 3.21 248679 3.29 30455 3.2 459580 1492063 166
2019-04-02 3.31 3.3 -0.01 3.3 3.38 3.28 254028 3.37 86266 3.26 874539 2890259 186
2019-04-01 3.32 3.31 -0.03 3.29 3.34 3.28 173579 3.4 53625 3.26 452496 1496771 128
2019-03-27 3.38 3.31 -0.09 3.29 3.42 3.25 268592 3.32 63826 3.25 994074 3293295 230
2019-03-26 3.38 3.38 0.01 3.39 3.44 3.33 201656 3.43 115092 3.38 1148444 3880211 223
2019-03-25 3.47 3.38 -0.11 3.36 3.44 3.29 226066 3.45 111515 3.35 635626 2148878 189
2019-03-24 3.48 3.47 -0.04 3.44 3.53 3.43 238841 3.53 69385 3.41 522464 1811891 132
2019-03-21 3.46 3.48 0.05 3.51 3.52 3.43 255691 3.57 33695 3.45 509359 1774716 145
2019-03-20 3.47 3.46 -0.02 3.45 3.51 3.42 249851 3.5 47377 3.41 546288 1892099 158
2019-03-19 3.56 3.47 -0.15 3.41 3.56 3.41 341616 3.52 43391 3.41 936550 3245890 242
2019-03-14 3.51 3.51 -0.01 3.5 3.57 3.46 143780 3.54 100297 3.47 1311480 4607248 321
2019-03-11 3.41 3.52 0.18 3.59 3.59 3.44 165520 3.59 199797 3.54 2230606 7857054 467
2019-03-10 3.31 3.41 0.11 3.42 3.46 3.35 157994 3.44 156622 3.35 1893725 6459115 441
2019-02-27 31.52 31.3 0.03 31.55 31.6 30.99 37946 31.8 597 29.5 69949 2189195 144
2019-02-25 30.84 31.25 0.74 31.58 31.58 30.62 50365 31.75 13877 30.76 41059 1283208 109
2019-02-17 30.62 31.18 0.38 31 31.5 30.97 28824 31.5 12292 30.73 103979 3242396 176
2019-02-14 31.12 30.62 -0.72 30.4 31.2 30.4 25844 31.18 12097 30.15 68707 2103527 152
2019-01-10 35.09 35.25 -0.03 35.06 35.98 34.3 17240 35.83 1866 34.36 19487 686983 55
2018-12-30 34.96 34.38 -0.65 34.31 34.7 34.11 9010 35.48 5188 34.23 9065 311657 38
2018-12-27 35.04 34.96 -0.37 34.67 35.49 34.62 11983 35.79 6911 34.53 15140 529298 47
2018-12-26 35.01 35.04 -0.29 34.72 35.93 34.56 10110 35.65 9211 34.53 30143 1056073 80
2018-12-25 35.19 35.01 0.09 35.28 35.3 34.8 8244 36.8 7966 34.53 25369 888282 77
2018-12-24 36.54 35.19 -1.34 35.2 36 34.85 16522 36.8 9999 35.14 59811 2104864 150
2018-11-14 29.18 27.22 -2.21 26.97 29 26.27 3852 30 1000 26.4 100587 2737681 225
2018-11-13 31.4 29.18 -3.14 28.26 31.08 28.26 6452 28.26 0 0 141844 4138830 259
2018-11-12 31.32 31.4 -0.32 31 32 30.99 9750 31.74 9231 30.5 28211 885699 69
2018-11-11 32.29 31.32 -0.89 31.4 32.73 30 9460 32.4 10773 30.5 43763 1370803 90
2018-11-01 26.66 28 1.34 28 28.99 26.99 6720 28.7 290 25.51 71945 2014819 132
2018-10-31 24.79 26.66 2.21 27 27.26 24.34 580 27 2940 25.98 104577 2787943 174
2018-10-30 23.4 24.79 0.93 24.33 25.2 23.8 228 25.49 5046 24.33 53745 1332536 112
2018-10-29 23.19 23.4 0.71 23.9 23.98 22.55 4374 23.8 6059 22.7 13962 326693 43
2018-10-28 23.54 23.19 -1.17 22.37 24 22.37 5104 23.24 5082 22.3 14390 333751 41
2018-10-25 23.25 23.54 0.38 23.63 23.63 23.38 2150 23.99 2182 22.3 1457 34304 3
2018-10-24 23.32 23.25 -0.32 23 23.88 23 3028 23.99 1582 22.32 10227 237753 26
2018-10-23 23.93 23.32 -0.79 23.14 23.85 23.01 4042 23.99 765 23 18244 425435 53
2018-10-22 23.54 23.93 0.26 23.8 24.48 23.05 2554 24.45 1340 23.09 30291 724986 71
2018-10-21 24.43 23.54 -0.92 23.51 23.8 23.41 6201 23.9 1065 23.24 21656 509849 51
2018-10-18 25.55 24.43 -1.43 24.12 25.79 24 4726 26.49 2165 23.81 19665 480375 41
2018-10-17 24.7 25.55 0.8 25.5 26.3 25 8412 26 3565 23.6 71309 1822262 144
2018-10-16 23.69 24.7 1.31 25 25 23.9 8294 25 3100 23.52 6997 172795 25
2018-10-15 24.77 23.69 -0.38 24.39 24.39 23.5 8477 25 750 22.65 10914 258581 45
2018-10-14 24.1 24.77 0.2 24.3 25.5 24 12442 25 3050 23.51 33160 821295 87
2018-10-11 23.72 24.1 0.28 24 24.6 22.25 7559 24.6 1010 22.26 21523 518769 72
2018-10-10 22.82 23.72 1.18 24 24.8 22.02 500 25 3180 22.51 38583 915150 119
2018-10-09 23.89 22.82 -0.89 23 24.43 22.5 1490 25 500 21.55 23876 544816 37
2018-10-08 25.37 23.89 -2.17 23.2 25.42 23.07 332 25.39 4700 23.11 37773 902279 60
2018-10-02 24.54 25.75 1.36 25.9 26.5 25.21 7175 26.5 4150 24 50275 1294421 103
2018-10-01 22.92 24.54 2.29 25.21 25.21 23.25 0 0 2250 23.21 99367 2438152 133
2018-09-30 21.33 22.92 2.13 23.46 23.46 21.29 0 0 4025 23.46 53333 1222289 104
2018-09-13 24.05 23.43 -1.05 23 24.39 23 4320 24.38 700 22.05 14192 332565 26
2018-09-12 24.89 24.05 -0.48 24.41 24.41 23.7 9762 25.47 1590 23.71 11970 287910 35
2018-09-10 25.22 24.89 -0.81 24.41 25.49 24.31 10836 25.47 1500 23.5 31528 784767 52
2018-09-09 24.91 25.22 0.09 25 26.5 24.35 13962 25.98 1351 24.35 34137 860974 73
2018-09-06 25.17 24.91 -0.82 24.35 25.48 24.15 2570 26.65 341 23.11 26815 667960 59
2018-09-05 26.48 25.17 -1.93 24.55 25.99 24.55 10770 26.25 501 24.06 25715 647182 82
2018-09-04 26.46 26.48 -0.45 26.01 27.3 25.57 7880 26.99 1001 25.51 19603 519077 64
2018-09-03 26.84 26.46 -1.34 25.5 28 25.5 5470 28 150 25.26 43908 1161728 135
2018-09-02 26.69 26.84 1.31 28 28.99 26 1120 27.99 2025 27.5 77759 2087249 119
2018-08-30 24.27 26.47 2.42 26.69 26.69 25.3 0 0 5900 26.69 58107 1537862 154
2018-08-29 22.19 24.27 2.21 24.4 24.4 23.05 0 0 9097 24 34414 835159 86
2018-08-28 21.41 22.19 0.86 22.27 22.27 20.25 0 0 2550 21.17 9779 217287 17
2018-08-27 20.25 21.41 2.02 22.27 22.27 20.5 0 0 1444 21.76 16391 350908 51
2018-08-26 20.59 20.25 -0.59 20 20.5 20 1658 21.68 1327 20 1635 33109 11
2018-08-19 19.9 20.59 0.65 20.55 21.8 20.06 1116 21.78 332 20.55 2418 49799 23
2018-08-15 39.13 40.03 0.87 40 41.97 39 116 43.03 230 37 6749 270175 24
2018-08-12 40 40 -40 0 0 0 200 41.25 800 39.6 0 0 0
2018-08-02 41 41 0.99 41.99 43.24 41.25 20 45.1 1051 41 475 19613 7
2018-08-01 41 41 -0.4 40.6 41.5 40.6 0 0 635 39 195 8046 4
2018-07-31 40.81 41 0.19 41 41 41 75 44.51 713 40.2 1068 43788 11
2018-07-30 41.39 40.81 -0.39 41 43.9 40.2 116 45.52 1713 40.2 997 40685 9
2018-07-29 42.28 41.39 -0.78 41.5 42.49 40.26 116 46.48 2513 40.31 1829 75699 24
2018-07-24 42.28 42.28 -1.28 41 41 41 7216 43.99 2349 40 350 14350 2
2018-07-15 44 44 -3 41 41 40 7359 43.99 359 40.05 680 27700 2
2018-07-12 44 44 -44 0 0 0 7243 44 500 40.3 0 0 0
2018-07-09 42.49 44 1.51 44 44 43.99 100 44 2006 40 1000 43999 4
2018-07-08 44 42.49 -2 42 43 42 135 45 2006 40 1413 60032 9
2018-07-05 43.1 44 0.9 44 44.6 42.5 235 45 3419 43 2190 96355 7
2018-07-03 43.1 43.1 -0.1 43 43 43 100 44.89 3300 43 400 17200 2
2018-07-02 43.1 43.1 -1.1 42 43.25 42 222 44.99 150 38.79 60 2591 2
2018-06-28 44.44 43.1 -1.94 42.5 43.5 42.5 1050 44.97 0 0 1398 60260 9
2018-06-27 44.44 44.44 0.55 44.99 44.99 43.5 1076 44.89 1043 43.25 272 11845 6
2018-06-26 44.43 44.44 -0.35 44.08 45 44.08 1318 44.99 193 43 3127 138966 19
2018-06-25 45.76 44.43 -1.72 44.04 45 44.01 307 47 756 44.03 1997 88736 12
2018-06-21 44.5 44.5 4.4 48.9 48.9 48.87 50 48.79 3193 44.1 400 19551 6
2018-06-20 44.5 44.5 0 44.5 44.5 44.5 144 48.88 3293 44.1 35 1558 1
2018-06-19 44.5 44.5 -44.5 0 0 0 100 48.89 3193 43.05 0 0 0
2018-06-14 44.5 44.5 -44.5 0 0 0 0 0 3193 43.05 0 0 0
2018-06-13 44.5 44.5 -0.5 44 44.02 44 251 47 3093 43 270 11885 3
2018-05-31 42.28 43.01 1.71 43.99 43.99 42.99 967 44.97 0 0 810 34840 4
2018-05-30 43.24 42.28 -1.14 42.1 43 42.1 2760 43 100 41 1875 79280 11
2018-05-29 44.28 43.24 -0.78 43.5 43.51 43.02 2465 44.98 864 43 3251 140573 11
2018-05-28 44.85 44.28 -0.06 44.79 45 44 3349 44.98 200 43 3110 137708 12
2018-05-23 44.64 45.7 -1.44 43.2 47 43.2 1266 47 1480 43.2 1110 50731 7
2018-05-22 44.92 44.64 0.08 45 45.01 44 1519 45 1000 43 3573 159504 21
2018-05-21 44.76 44.92 -0.71 44.05 45.01 44.05 697 45 1000 43 4227 189858 22
2018-05-20 45.9 44.76 -0.9 45 45.2 43.5 1200 48.7 1559 43 7690 344187 33
2018-05-17 45.9 45.9 -0.82 45.08 45.5 45.05 1200 48 2436 45.14 151 6808 3
2018-05-16 49.54 45.9 -4.04 45.5 46 45.5 1347 48.7 760 45.5 1250 57380 3
2018-05-15 48.35 49.54 0.54 48.89 52.99 48.8 965 48.7 250 44.55 3951 195740 18
2018-05-14 44.37 48.35 4.43 48.8 48.8 46.98 0 0 320 48.8 11862 573517 62
2018-05-13 43.11 44.37 2.89 46 46 42.81 0 0 839 42.81 2387 105915 23
2018-04-30 49.48 49.48 -3.43 46.05 50 46 1022 53 110 45.5 480 22724 13
2018-04-29 45.08 49.48 4.5 49.58 49.58 47 0 0 880 49.48 11824 585051 43
2018-04-26 46.92 45.08 -0.92 46 46.5 44.9 100 49.8 624 44.5 23582 1062976 55
2018-03-18 36.47 35.57 -1.21 35.26 36.5 35 5597 37 1478 35.25 1422 50576 4
2018-03-15 36.84 36.47 -1.71 35.13 37.94 35.13 5417 38.8 500 34 6809 248332 29
2018-03-14 38.44 36.84 -1.44 37 38.8 35.01 5859 37.99 1243 37 3977 146509 19
2018-03-13 35.39 38.44 2.61 38 38.92 36.04 3727 38.9 4750 36 45365 1743652 111
2018-03-12 32.19 35.39 3.21 35.4 35.4 35.25 0 0 500 29.51 5443 192602 19
2018-03-11 30.35 32.19 3.03 33.38 33.38 29 0 0 13916 30.16 25323 815037 71
2018-03-08 27.76 30.35 2.77 30.53 30.53 29 0 0 18061 29.01 57990 1760175 91
2018-03-07 25.24 27.76 2.52 27.76 27.76 27.7 0 0 25311 27.76 4034 111977 7
2018-03-06 22.95 25.24 2.29 25.24 25.24 25.24 0 0 42796 25.24 1189 30010 6
2018-03-05 20.87 22.95 2.08 22.95 22.95 22.95 0 0 17594 22.95 5449 125055 6
2018-03-04 18.98 20.87 1.89 20.87 20.87 20.87 0 0 1055 18.61 10515 219450 19
2018-03-01 18.98 18.98 -0.47 18.51 18.51 18.51 1418 19.89 2109 18.51 1 19 1
2018-02-28 18.98 18.98 -18.98 0 0 0 5930 19.79 3315 18.51 0 0 0
2018-02-27 18.98 18.98 -18.98 0 0 0 6475 19.8 2880 18.5 0 0 0
2018-02-26 18.98 18.98 -0.48 18.5 18.5 18.5 6375 19.8 3655 18.1 400 7400 1
2018-02-25 18.98 18.98 -18.98 0 0 0 4375 19.87 1748 17.62 0 0 0
2018-02-22 18.98 18.98 -18.98 0 0 0 2480 19.76 1748 17.62 0 0 0
2018-02-21 18.72 18.98 -0.22 18.5 19.8 17.13 6514 19.89 2612 17.62 1650 31313 4
2018-02-20 18.72 18.72 -18.72 0 0 0 6369 19.89 809 18.34 0 0 0
2018-02-19 20.36 18.72 -0.46 19.9 19.9 18.34 11504 19.9 305 18.34 2065 38647 6
2018-02-18 20.36 20.36 -2.02 18.34 18.34 18.34 9659 20 55 18.33 500 9170 2
2018-02-15 20.36 20.36 -20.36 0 0 0 6482 20 16 18.34 0 0 0
2018-02-14 20.36 20.36 -20.36 0 0 0 12877 20 2156 18.35 0 0 0
2018-02-13 20.36 20.36 -20.36 0 0 0 9877 20 2000 18.33 0 0 0
2018-02-12 20.36 20.36 -20.36 0 0 0 9877 20 2000 18.33 0 0 0
2018-02-11 20.36 20.36 -20.36 0 0 0 9677 20 2000 18.33 0 0 0
2018-02-08 20.36 20.36 -0.26 20.1 20.1 18.33 4782 19.99 0 0 500 10048 2
2018-02-07 20.36 20.36 -20.36 0 0 0 10624 20.1 0 0 0 0 0
2018-02-06 20.36 20.36 -2.03 18.33 18.33 18.33 8537 20.2 0 0 500 9165 1
2018-02-05 18.66 20.36 1.68 20.34 20.4 20.2 2987 20.34 5406 19.05 3479 70833 15
2018-02-04 18.66 18.66 -1.86 16.8 16.8 16.8 3097 20.25 3000 17.5 1 17 1
2018-02-01 18.66 18.66 -18.66 0 0 0 3097 19.69 1000 17.36 0 0 0
2018-01-31 18.66 18.66 -0.66 18 18 18 3697 19 3879 18 75 1350 1
2018-01-30 18.66 18.66 -18.66 0 0 0 3697 19 5424 18 0 0 0
2018-01-29 18.66 18.66 -1.3 17.36 17.36 17 3537 19 6674 18 31 527 2
2018-01-28 18.66 18.66 -18.66 0 0 0 3437 19.69 4055 17.36 0 0 0
2018-01-24 18.66 18.66 -18.66 0 0 0 2922 18.89 3000 17.35 0 0 0
2018-01-23 18.66 18.66 -1.5 17.16 17.41 17.16 3172 19 4455 17.5 1136 19713 3
2018-01-22 18.66 18.66 -0.16 18.5 18.5 17.22 2832 19 3065 17.38 1399 25880 3
2018-01-21 18.66 18.66 -18.66 0 0 0 2747 19 4000 17.67 0 0 0
2018-01-18 18.66 18.66 -0.16 18.5 18.5 18.5 2647 19.91 3900 17.67 1500 27750 2
2018-01-17 18.66 18.66 -1.5 17.16 17.55 17.16 4797 18.5 3433 17.22 996 17245 3
2018-01-16 18.66 18.66 -0.16 18.5 18.5 18.5 3747 19.99 4073 17.55 309 5717 1
2018-01-15 18.66 18.66 -1.14 17.52 17.52 17.52 3597 19.99 3873 17.55 10 175 1
2018-01-14 18.66 18.66 -18.66 0 0 0 3597 19.99 3883 17.52 0 0 0
2018-01-11 18.66 18.66 0.32 18.98 18.98 18.97 3956 18.9 2083 17.52 550 10438 2
2018-01-10 18.66 18.66 -18.66 0 0 0 2742 19 3250 17.52 0 0 0
2018-01-09 18.86 18.66 -1.33 17.53 18.99 17.53 2050 19 2800 17.37 1800 33581 4
2018-01-08 18.86 18.86 -0.85 18.01 18.01 18.01 2050 19 1800 17.37 300 5403 1
2018-01-04 18.86 18.86 -18.86 0 0 0 1150 20 1300 17.36 0 0 0
2018-01-03 18.86 18.86 -18.86 0 0 0 3150 19.8 1855 17.36 0 0 0
2018-01-02 18.86 18.86 -18.86 0 0 0 4550 19.5 1300 17.25 0 0 0
2017-12-31 18.86 18.86 -18.86 0 0 0 8799 19.1 1560 18.01 0 0 0
2017-12-28 18.86 18.86 -0.35 18.51 18.51 18.01 4490 20 1965 18.01 340 6273 2
2017-12-27 18.86 18.86 -0.76 18.1 19.5 18.1 4509 19.5 1119 18.11 486 9257 4
2017-12-26 17.78 18.86 1.72 19.5 19.5 17.05 2786 19.49 1319 17.72 6142 115810 19
2017-12-25 17.78 17.78 -17.78 0 0 0 3978 18.49 2319 17.21 0 0 0
2017-12-19 17.78 17.78 -0.27 17.51 17.51 17.51 5178 18.65 2924 17.21 125 2189 1
2017-12-18 17.78 17.78 1.01 18.79 18.79 18.79 4978 18.79 3449 17.21 64 1203 1
2017-12-17 17.78 17.78 0.47 18.25 18.25 18.25 1480 18.79 3449 17.21 150 2738 1
2017-12-14 17.78 17.78 0.22 18 18.18 18 950 18.88 2794 17.21 536 9712 4
2017-12-13 17.54 17.78 -0.01 17.53 18 17.53 4308 18.9 5089 17.22 1150 20442 4
2017-12-12 18.32 17.54 -0.79 17.53 17.54 17.53 4967 19 3314 17.53 1000 17535 2
2017-12-11 18.32 18.32 -0.79 17.53 17.53 17.53 5417 19 2814 17.53 250 4383 1
2017-12-10 18.32 18.32 -1.16 17.16 17.16 17.16 4341 19 2154 17.51 10 172 1
2017-12-07 18.18 18.32 1.12 19.3 19.3 18.19 2082 19.25 1787 17.03 1450 26562 5
2017-12-06 17.75 18.18 0.43 18.18 18.18 18.18 2682 18.3 3537 17.03 1000 18180 1
2017-12-05 16.66 17.75 0.59 17.25 18.25 16.16 0 0 2564 17.05 7184 127503 13
2017-12-04 16.77 16.66 -0.71 16.06 17.01 16.06 300 18.34 1452 16.12 5500 91640 12
2017-12-03 17.81 16.77 -0.95 16.86 17.05 16.03 2957 18.24 2500 16.5 2300 38574 6
2017-11-29 17.57 17.81 0.43 18 18 17.5 1157 18.19 1000 16 800 14250 2
2017-11-27 17.45 17.57 -0.05 17.4 18 17.4 3084 18.44 1733 16.61 1580 27759 9
2017-11-26 18.45 17.45 -1 17.45 18.74 17.4 2391 18.75 1833 17.4 878 15320 5
2017-11-23 17.51 18.45 1.37 18.88 18.98 17.4 900 19 1877 17.4 1500 27676 7
2017-11-22 17.53 17.51 -0.03 17.5 17.62 17.5 984 19 3877 17.4 1000 17508 2
2017-11-21 17.42 17.53 0.08 17.5 17.63 17.5 484 19 2100 17.4 1000 17528 5
2017-11-20 18.04 17.42 -0.62 17.42 17.42 17.42 1334 19 2777 17.4 957 16671 2
2017-11-19 19.2 18.04 -1.79 17.41 18.56 17.41 5241 18.5 1077 17.29 6786 122412 17
2017-11-16 19.31 19.2 -0.69 18.62 20.99 18.54 5063 20 1834 17.8 4192 80481 18
2017-11-15 20.32 19.31 -1.77 18.55 20.1 18.51 9810 20 0 0 2600 50208 10
2017-11-14 20.68 20.32 -1.65 19.03 22.74 19.03 4047 20.7 1207 19.16 5622 114218 18
2017-11-13 18.81 20.68 1.88 20.69 20.69 20.66 0 0 1200 19 17157 354782 39
2017-11-12 17.11 18.81 1.71 18.82 18.82 18.77 0 0 5630 16.66 8833 166124 22
2017-11-09 17.11 17.11 -17.11 0 0 0 3100 18.77 3350 16.51 0 0 0
2017-11-08 17.11 17.11 -1.56 15.55 15.55 15.55 4749 18.15 4199 15.55 1 16 1
2017-11-07 17.11 17.11 0.39 17.5 17.5 15.5 4749 18.15 4199 15.51 313 5476 2
2017-11-06 17.11 17.11 0.39 17.5 17.5 17.5 2749 18.15 1122 15.5 150 2625 1
2017-11-05 17.11 17.11 -17.11 0 0 0 1765 18.15 922 15.5 0 0 0
2017-11-02 17.11 17.11 0.39 17.5 17.5 17.49 1765 18.15 922 15.5 501 8765 3
2017-11-01 17.11 17.11 0.38 17.49 17.49 17.45 2925 17.5 922 15.5 122 2133 2
2017-10-31 16.5 17.11 1 17.5 17.5 17 4625 17.5 3593 15.25 2350 40207 4
2017-10-30 16.02 16.5 0.98 17 17.01 14.88 5650 17 1706 14.91 11248 185623 13
2017-10-29 16 16.02 0.06 16.06 16.44 16 10951 16.48 267 15.49 830 13299 5
2017-10-26 15.59 16 0.41 16 16 16 10701 16.49 267 15.49 1000 16000 1
2017-10-25 15.47 15.59 0.1 15.57 15.61 15.57 1000 17.01 3241 15.57 2000 31171 4
2017-10-24 15.47 15.47 0.01 15.48 15.48 15.48 1100 17 4261 15.61 1 15 1
2017-10-23 15.47 15.47 1.53 17 17 16.99 1100 16.99 2194 16 555 9431 2
2017-10-22 16.52 15.47 -1.05 15.47 15.5 15.47 650 17.5 2244 15.48 3000 46418 5
2017-10-19 16.52 16.52 -1.05 15.47 15.47 15.47 650 17.5 2899 15.58 1 15 1
2017-10-18 16.52 16.52 0.82 17.34 17.34 15.28 2105 17.43 3000 15.47 550 9115 5
2017-10-17 16.52 16.52 -1.63 14.89 14.89 14.89 2135 16.5 2850 15.66 1 15 1
2017-10-16 16.52 16.52 -16.52 0 0 0 2155 17.43 850 14.89 0 0 0
2017-10-15 16.17 16.52 -0.17 16 17.45 16 2155 17.43 500 14.62 671 11085 6
2017-10-12 16 16.17 0.4 16.4 16.4 16.1 2205 17.5 1060 15.92 2045 33065 3
2017-10-11 16 16 -16 0 0 0 3692 17.5 4060 16.1 0 0 0
2017-10-10 16.06 16 -0.06 16 16 16 4101 17.36 2060 16 1400 22400 2
2017-10-09 16.06 16.06 -16.06 0 0 0 4101 17.49 1060 15.82 0 0 0
2017-10-02 16.06 16.06 0.04 16.1 16.1 16.1 3151 17.49 1103 16.1 230 3703 1
2017-10-01 16.06 16.06 -0.01 16.05 16.06 16.05 1059 17.49 2933 15.82 1490 23926 4
2017-09-27 16.05 16.04 -0.02 16.03 16.1 16.03 4101 17.47 1933 15.82 1631 26167 5
2017-09-26 16.07 16.05 -0.07 16 16.1 16 2601 17.54 1933 15.82 2000 32100 2
2017-09-25 16.07 16.07 -16.07 0 0 0 2601 17.59 1917 15.5 0 0 0
2017-09-24 16.07 16.07 -0.02 16.05 16.05 16.05 2601 17.59 1917 15.5 154 2472 1
2017-09-20 16.5 16.07 -0.45 16.05 16.11 16.05 2700 16.85 1067 15.5 800 12858 2
2017-09-19 16.02 16.5 0.48 16.5 16.5 16.5 3255 16.85 1892 15.5 1190 19635 5
2017-09-18 16.02 16.02 0.48 16.5 16.5 15.5 2700 17.48 1892 15.5 251 4141 2
2017-09-17 16.02 16.02 1.57 17.59 17.59 16.3 1637 17.6 1668 15.5 201 3278 2
2017-09-14 16.02 16.02 -0.02 16 16 16 1637 17.6 568 15.15 500 8000 1
2017-09-13 16.02 16.02 -0.89 15.13 15.13 15.13 2092 17.55 1068 15 410 6203 1
2017-09-12 16.02 16.02 -1.02 15 15 15 2502 16 568 14.7 500 7500 2
2017-09-11 16.02 16.02 -16.02 0 0 0 2892 17.2 568 15 0 0 0
2017-09-10 16.02 16.02 0.58 16.6 16.6 15.8 2892 17.2 568 15 300 4979 2
2017-09-07 16.02 16.02 -16.02 0 0 0 800 17.25 1568 15 0 0 0
2017-09-06 16 16.02 0 16 16.02 16 800 17.25 1068 15.01 2302 36873 6
2017-09-05 16.24 16 -0.24 16 16 16 1505 17.25 68 14.7 1300 20800 1
2017-08-30 16.24 16.24 0.76 17 17 17 2042 17.7 68 14.7 150 2550 1
2017-08-29 16.24 16.24 0.76 17 17 16.14 4994 17 368 15.4 580 9430 2
2017-08-28 16.1 16.24 0.03 16.13 17 16.13 4519 17 368 15.4 970 15751 3
2017-08-27 16.1 16.1 -16.1 0 0 0 302 17.7 518 16.11 0 0 0
2017-08-24 16.1 16.1 -16.1 0 0 0 302 17.7 68 14.7 0 0 0
2017-08-22 16.38 16.38 -16.38 0 0 0 1000 17.9 95 16.21 0 0 0
2017-08-21 17.17 16.38 -1.06 16.11 16.51 16.11 1650 18.6 0 0 7959 130339 12
2017-08-20 18.17 17.17 -1.67 16.5 17.56 16.5 3792 18.69 2544 16.5 4770 81920 5
2017-08-17 19.51 18.17 -1.01 18.5 18.8 17.56 6137 18.69 37 17.56 8663 157373 22
2017-08-16 18.3 19.51 0.5 18.8 20.09 18.8 3050 19.98 650 17.25 12810 249978 32
2017-08-13 15.59 15.59 -15.59 0 0 0 1612 16.94 4125 14.51 0 0 0
2017-08-10 15.59 15.59 0.16 15.75 15.75 15.75 1612 16.94 4125 14.49 500 7875 1
2017-08-09 14.45 15.59 1.15 15.6 15.89 15.48 500 15.88 8575 14.47 4573 71308 9
2017-08-08 14.45 14.45 -14.45 0 0 0 5747 15.48 6624 14.47 0 0 0
2017-08-07 14.37 14.45 0.08 14.45 14.47 14.45 6147 15.48 4624 14.41 850 12284 2
2017-08-06 14.23 14.37 0.14 14.37 14.6 14.24 7156 15.39 13471 14.41 12010 172633 6
2017-08-03 14.23 14.23 -14.23 0 0 0 3147 15.19 3136 14.26 0 0 0
2017-08-02 14.23 14.23 -14.23 0 0 0 3147 15.19 5136 14.26 0 0 0
2017-07-27 14.1 14.1 -14.1 0 0 0 1549 15.46 4049 14.1 0 0 0
2017-07-26 14.1 14.1 -14.1 0 0 0 1549 15.46 4649 14.16 0 0 0
2017-07-25 14.24 14.1 -0.19 14.05 14.25 14.05 1549 15.46 3049 14.06 4921 69372 5
2017-07-24 14.24 14.24 -14.24 0 0 0 1142 15.48 3749 14.05 0 0 0
2017-07-17 14.4 14.4 0.2 14.6 14.6 14.6 2245 15.59 903 14.6 546 7972 1
2017-07-16 14.4 14.4 -14.4 0 0 0 46 15.75 1400 14.6 0 0 0
2017-07-12 15.86 14.32 -1.48 14.38 14.38 14.28 4346 16 1000 14.39 1505 21552 4
2017-07-11 15.86 15.86 -1.51 14.35 14.35 14.35 4543 16 400 14.28 302 4334 1
2017-07-10 15.86 15.86 -1.57 14.29 14.29 14.28 4046 16 2500 14.35 688 9826 3
2017-07-09 14.42 15.86 1.44 15.86 15.86 15.8 1000 15.86 0 0 1216 19281 4
2017-07-02 14.54 14.54 -14.54 0 0 0 2240 14.97 322 13.6 0 0 0
2017-06-28 14.54 14.54 -14.54 0 0 0 1140 15.89 286 13.6 0 0 0
2017-06-22 14.54 14.54 -14.54 0 0 0 1540 15.94 286 13.6 0 0 0
2017-06-21 14.54 14.54 -1.04 13.5 14 13.5 2040 15.94 1267 13.6 200 2791 2
2017-06-20 14.54 14.54 -14.54 0 0 0 2040 15.94 1431 14 0 0 0
2017-06-19 14.54 14.54 -14.54 0 0 0 3040 15.94 250 13.1 0 0 0
2017-06-18 14.54 14.54 -1.04 13.5 13.6 13.5 1640 15.94 250 13.1 650 8795 4
2017-06-15 14.54 14.54 -1.04 13.5 13.5 13.5 1140 15.98 250 13.1 100 1350 1
2017-06-14 14.54 14.54 1.43 15.97 15.97 15.97 546 15.99 250 13.51 50 799 1
2017-06-13 14.54 14.54 -1.04 13.5 13.5 13.5 1140 15.98 250 13.51 300 4050 1
2017-06-12 14.54 14.54 -14.54 0 0 0 546 15.99 0 0 0 0 0
2017-06-11 14.54 14.54 -14.54 0 0 0 0 0 0 0 0 0 0
2017-06-08 14.54 14.54 -14.54 0 0 0 0 0 0 0 0 0 0
2017-06-07 14.54 14.54 0.02 14.56 14.56 14.55 500 15.98 1500 14.5 180 2620 2
2017-06-06 14.55 14.54 -0.05 14.5 14.55 14.5 1096 15.98 500 14.02 1078 15676 3
2017-06-04 14.55 14.55 -14.55 0 0 0 1046 15.98 0 0 0 0 0
2017-06-01 14.55 14.55 -14.55 0 0 0 546 16 0 0 0 0 0
2017-05-31 14.55 14.55 1.05 15.6 15.89 15.6 1090 15.71 0 0 50 790 5
2017-05-30 14.55 14.55 -14.55 0 0 0 0 0 0 0 0 0 0
2017-05-28 16.1 16.1 -1.6 14.5 14.5 14.5 2000 17.29 0 0 164 2378 2
2017-05-25 17.28 16.1 -1.18 16.1 16.1 16.1 3730 17.98 0 0 1000 16100 1
2017-05-24 17.28 17.28 -17.28 0 0 0 4407 17.6 0 0 0 0 0
2017-05-22 17.5 18.07 0 17.5 18.8 17.5 1127 18.8 0 0 6539 118159 24
2017-05-21 15.93 17.5 1.57 17.5 17.52 17.45 0 0 500 15.2 16490 288566 49
2017-05-18 14.69 15.93 1.46 16.15 16.15 15.59 0 0 500 15.15 7174 114311 29
2017-05-17 13.36 14.69 1.33 14.69 14.69 14.69 0 0 326 12.41 732 10753 3
2017-05-16 12.15 13.36 1.21 13.36 13.36 13.36 0 0 1269 12.4 1701 22726 8
2017-05-15 11.06 12.15 1.1 12.16 12.16 12 0 0 15869 11.07 6700 81380 9
2017-05-14 11.06 11.06 -11.06 0 0 0 3500 12 15869 11.07 0 0 0
2017-05-11 11 11.06 0.06 11.06 11.06 11.06 3500 12 15369 11.06 1000 11060 1
2017-05-10 11 11 -11 0 0 0 4800 11.98 16369 11.06 0 0 0
2017-05-04 11.11 11.11 -11.11 0 0 0 2990 11.43 15000 10.11 0 0 0
2017-05-03 11.17 11.11 -0.06 11.11 11.42 11.11 1490 11.43 15000 10.11 2001 22231 3
2017-05-02 11.17 11.17 -11.17 0 0 0 1490 11.43 15000 10.11 0 0 0
2017-04-30 11.17 11.17 0.18 11.35 11.35 11.11 1490 11.43 15000 11.01 12105 135202 11
2017-04-27 11.3 11.17 -0.19 11.11 11.5 11.11 11140 11.5 20077 11.11 8020 89565 10
2017-04-26 11.3 11.3 0.3 11.6 11.6 11.12 7090 11.6 20588 11.12 510 5676 2
2017-04-24 11.15 11.3 0.35 11.5 11.5 11.11 500 11.99 16088 11.11 8479 95824 12
2017-04-23 11.11 11.15 0.04 11.15 11.15 11.15 4000 11.49 19078 11.11 1000 11150 2
2017-04-20 11.08 11.11 0.03 11.11 11.11 11.11 500 11.49 4078 11.11 2195 24387 3
2017-04-19 11.08 11.08 -0.05 11.03 11.03 11.01 1300 11.49 6723 11.03 727 8015 3
2017-04-18 11.48 11.08 -0.48 11 11.11 11 4300 11.98 0 0 6000 66470 4
2017-04-13 11.48 11.48 -0.36 11.12 11.12 11.12 3600 11.99 2000 11.11 300 3336 1
2017-04-12 11.48 11.48 -11.48 0 0 0 4739 11.97 2300 11.11 0 0 0
2017-04-11 11.48 11.48 0.03 11.51 11.99 11.5 1926 11.99 300 11 714 8362 4
2017-04-10 11 11.48 0.5 11.5 11.5 11.4 324 11.5 2500 10.15 1856 21313 3
2017-04-09 11.03 11 -0.03 11 11 11 1880 11.4 4856 11 1000 11000 2
2017-04-06 11.04 11.03 0.36 11.4 11.4 11 1880 11.4 5856 11 3180 35063 6
2017-04-05 10.48 11.04 0.92 11.4 11.4 10.98 3619 11.29 2736 11 10013 110505 14
2017-04-04 10.48 10.48 -10.48 0 0 0 6111 10.99 11000 10.5 0 0 0
2017-04-03 10.48 10.48 -10.48 0 0 0 6011 10.99 3000 10.01 0 0 0
2017-04-02 10.81 10.48 -0.41 10.4 10.6 10.4 5357 10.99 2000 10 2530 26512 5
2017-03-30 10.81 10.81 -0.11 10.7 10.9 10.7 6157 11 2000 10 405 4335 2
2017-03-29 10.86 10.81 -0.06 10.8 10.93 10.8 6957 11 4000 10.02 5495 59411 11
2017-03-28 10.98 10.86 -0.04 10.94 11 10.8 8122 10.94 0 0 10550 114585 8
2017-03-27 10.8 10.98 0.2 11 11 10.8 5957 11 1000 10 16388 179980 19
2017-03-26 10.8 10.8 -10.8 0 0 0 3000 11 3500 10.33 0 0 0
2017-03-23 10.25 10.8 0.7 10.95 10.95 10.7 2500 11 3500 10.33 1300 14035 2
2017-03-22 10.25 10.25 0.01 10.26 10.26 10.26 1800 10.7 4090 10.25 313 3211 1
2017-03-21 10.58 10.25 -0.39 10.19 10.3 10.19 8050 10.73 3500 10.21 1000 10245 2
2017-03-20 10.58 10.58 0 10.58 10.58 10.58 8662 10.58 5100 10.3 336 3555 2
2017-03-19 10.58 10.58 -10.58 0 0 0 7198 10.75 4600 10.19 0 0 0
2017-03-16 10.58 10.58 -0.28 10.3 10.3 10.3 7198 10.75 4600 10.19 500 5150 1
2017-03-12 10.68 10.55 -0.28 10.4 10.75 10.4 2300 10.9 0 0 7110 75042 18
2017-03-02 10.13 10.13 -0.02 10.11 10.11 10.11 2072 10.99 2700 10.11 100 1011 1
2017-03-01 10.13 10.13 -10.13 0 0 0 3172 10.99 10800 10.11 0 0 0
2017-02-20 10.03 10.11 0.08 10.11 10.11 10.11 18404 10.35 11599 10.04 2380 24062 2
2017-02-19 10.03 10.03 -10.03 0 0 0 18784 10.4 11599 10.04 0 0 0
2017-02-16 10.03 10.03 -10.03 0 0 0 18984 10.4 11599 10.04 0 0 0
2017-02-15 10.07 10.03 -0.04 10.03 10.03 10.03 19384 10.45 11599 10.04 2000 20060 1
2017-02-14 10.07 10.07 -10.07 0 0 0 18584 10.45 9599 10.01 0 0 0
2017-02-13 10.07 10.07 -10.07 0 0 0 18584 10.48 9599 10.01 0 0 0
2017-02-12 10.06 10.07 -0.05 10.01 10.33 10 18584 10.5 1599 9.51 24596 247655 7
2017-02-09 10.06 10.06 -10.06 0 0 0 17734 10.7 11402 10.33 0 0 0
2017-02-08 10.06 10.06 0.27 10.33 10.33 10.33 17334 10.7 11901 10.33 600 6198 1
2017-02-07 10.06 10.06 -10.06 0 0 0 17134 10.67 12501 10.33 0 0 0
2017-02-06 10.06 10.06 -10.06 0 0 0 17034 10.66 12501 10.33 0 0 0
2017-02-05 10.06 10.06 -0.01 10.05 10.05 10.05 17034 10.67 8101 10.05 1 10 1
2017-02-02 10.06 10.06 0.75 10.81 10.81 10.81 17264 10.7 7502 10.05 20 216 2
2017-02-01 10.06 10.06 -10.06 0 0 0 17284 10.81 7502 10.05 0 0 0
2017-01-31 10.06 10.06 -10.06 0 0 0 17284 10.81 7502 10.05 0 0 0
2017-01-30 10.06 10.06 -0.01 10.05 10.05 10.05 17284 10.81 8202 10.05 500 5025 1
2017-01-29 10.06 10.06 -10.06 0 0 0 16784 10.81 7702 10.04 0 0 0
2017-01-26 10.06 10.06 -10.06 0 0 0 16584 10.81 7702 10.04 0 0 0
2017-01-24 0 10.06 0 0 0 0 2552 10.81 8302 10.04 0 0 0
2017-01-23 10.06 10.06 -10.06 0 0 0 2552 10.81 8302 10.04 0 0 0
2017-01-22 10.06 10.06 -0.02 10.04 10.04 10.04 2552 10.81 8302 10.04 806 8092 3
2017-01-19 10.06 10.06 -10.06 0 0 0 18584 10.84 9108 10.04 0 0 0
2017-01-17 10.05 10.05 -0.01 10.04 10.04 10.04 19384 10.84 8958 10.04 100 1004 1
2017-01-16 10.05 10.05 -10.05 0 0 0 19384 10.84 4658 10.04 0 0 0
2017-01-15 10.03 10.05 0.02 10.05 10.05 10.05 19384 10.84 5658 10.04 1000 10050 2
2017-01-12 10.03 10.03 -10.03 0 0 0 19331 10.88 5658 10.04 0 0 0
2017-01-11 10.03 10.03 0.01 10.04 10.04 10.04 19761 10.88 5658 10.04 100 1004 1
2017-01-10 10.03 10.03 -10.03 0 0 0 19361 10.9 5758 10.04 0 0 0
2017-01-09 10.03 10.03 0.01 10.04 10.04 10.02 19131 10.9 5758 10.04 225 2255 3
2017-01-08 10.03 10.03 -10.03 0 0 0 19131 10.9 5950 10.04 0 0 0
2017-01-05 10.03 10.03 0.01 10.04 10.05 10.04 18931 10.9 5500 10.04 500 5024 2
2016-12-26 10.03 10.03 -10.03 0 0 0 1399 10.98 5300 10.04 0 0 0
2016-12-25 10.03 10.03 -10.03 0 0 0 1399 10.98 5300 10.04 0 0 0
2016-12-22 10.01 10.03 0.02 10.03 10.03 10.03 1399 10.98 4700 10.04 1200 12036 2
2016-12-21 10.01 10.01 -10.01 0 0 0 1399 10.98 3120 10.03 0 0 0
2016-12-20 10.01 10.01 -10.01 0 0 0 1399 10.98 3120 10.02 0 0 0
2016-12-19 10.01 10.01 0.41 10.42 10.42 10.4 1399 10.99 2455 10.42 500 5208 2
2016-12-18 10.01 10.01 0.19