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 %

Canal Shipping Agencies

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 13.93 14.11 0.23 14.16 14.5 13.98 98756 14.27 44290 14.16 70091 999649 94
2022-01-09 14.04 13.93 -0.23 13.81 14.14 13.81 59089 13.93 34336 13.82 44534 622529 58
2022-01-05 14.04 14.04 -0.02 14.02 14.27 13.95 97915 14.18 45672 14.04 71263 1004174 81
2022-01-04 13.92 14.04 0.12 14.04 14.15 13.99 89094 14.04 52400 14 44805 628844 59
2022-01-03 13.86 13.92 0.06 13.92 14.39 13.91 119976 14.1 48873 13.92 100297 1405896 103
2022-01-02 13.72 13.86 0.14 13.86 14.07 13.71 75039 13.94 72303 13.86 92154 1282283 99
2021-12-30 13.19 13.72 0.42 13.61 13.98 13.2 159969 13.79 121085 13.61 76071 1042362 94
2021-12-29 13.4 13.19 -0.27 13.13 13.5 13.13 85186 13.38 38643 13.4 60758 811096 75
2021-12-28 13.18 13.4 0.22 13.4 13.5 13.14 83203 13.4 59873 13.21 48105 643746 31
2021-12-27 13.41 13.18 -0.2 13.21 13.73 13.04 107002 13.21 36314 13.18 51532 690620 66
2021-12-26 13.45 13.41 -0.05 13.4 13.8 13.31 127826 13.49 58160 13.49 40242 545154 52
2021-12-23 13.43 13.45 0.02 13.45 13.8 13 132251 13.6 85300 13.38 74365 1004501 97
2021-12-22 13.03 13.43 0.28 13.31 13.98 13.2 139017 13.43 143304 13.35 384945 5277846 384
2021-12-21 12.16 13.03 0.99 13.15 13.41 12.37 106210 13.3 237245 14.59 356639 4591366 310
2021-12-20 12.11 12.16 -0.01 12.1 12.42 11.97 99289 12.16 63493 12.11 37311 455722 47
2021-12-19 12.09 12.11 -0.04 12.05 12.4 12 104329 12.2 72127 12.11 27529 334472 38
2021-12-16 12.01 12.09 0.1 12.11 12.34 12 92520 12.3 88441 12.11 35827 433724 29
2021-12-15 12.08 12.01 -0.08 12 12.49 12 68831 12.15 70527 12.02 31048 374763 51
2021-12-14 12.45 12.08 -0.37 12.08 12.5 12.04 83106 12.38 103032 12.1 30042 368011 35
2021-12-13 12.5 12.45 -0.08 12.42 12.8 12.42 118356 12.49 126969 12.45 80337 1011207 91
2021-12-12 12 12.5 0.5 12.5 12.8 12.05 115693 12.55 178319 12.5 100688 1260413 113
2021-12-09 12 12 0.18 12.18 12.19 11.93 72051 12.18 67969 12.18 10500 127034 16
2021-12-08 12.1 12 -0.1 12 12.29 11.82 79480 12.14 126029 12.14 36861 442790 47
2021-12-07 12.08 12.1 -0.07 12.01 12.48 11.98 96148 12.1 97457 12.05 88879 1078205 83
2021-12-06 12.28 12.08 -0.22 12.06 12.69 12.05 121643 12.2 90629 14.73 143111 1748165 143
2021-12-05 12.5 12.28 -0.1 12.4 12.74 12.01 103763 12.4 93058 12.3 101435 1260012 96
2021-12-02 12.51 12.5 -0.01 12.5 12.79 12.47 62691 12.68 41263 12.5 99331 1247778 89
2021-12-01 12.22 12.51 0.29 12.51 12.89 12.39 110748 12.46 56253 12.47 114140 1447146 120
2021-11-30 12.15 12.22 0.07 12.22 12.5 12.02 84151 12.38 80089 12.22 109222 1345159 130
2021-11-29 11.51 12.15 0.56 12.07 12.5 11.57 94779 12.23 137147 12.16 156717 1904958 157
2021-11-28 11.77 11.51 -0.25 11.52 11.6 11.01 74237 11.59 83082 11.56 55642 632535 79
2021-11-25 11.23 11.77 0.54 11.77 12.1 11.3 111542 11.92 189403 11.79 173553 2060412 181
2021-11-24 11.23 11.23 -0.01 11.22 11.33 11 63768 11.3 67188 11.24 41229 459554 48
2021-11-23 11.14 11.23 0.09 11.23 11.5 11 69453 11.35 97724 11.23 83458 932438 87
2021-11-22 10.66 11.14 0.62 11.28 11.28 10.27 36821 11.27 109474 11.14 32672 355718 49
2021-11-21 10.95 10.66 -0.05 10.9 10.95 10.6 66186 10.9 70446 10.68 55990 600098 72
2021-11-18 11.27 10.95 -0.21 11.06 11.5 10.72 73759 11.11 165163 11.05 253855 2792928 182
2021-11-17 11.1 11.27 0.17 11.27 11.65 10.8 61624 11.27 233849 11.15 209853 2346177 196
2021-11-16 12.73 11.1 -1.63 11.1 12.5 10.9 55263 11.25 706945 11.2 476009 5340588 366
2021-11-15 14.03 12.73 -1.4 12.63 14.2 12.12 41169 12.73 53480 12.63 66794 873507 100
2021-11-14 14.85 14.03 -0.85 14 14.65 14 59293 14.29 25032 14.29 27460 386816 49
2021-11-11 14.85 14.85 -0.55 14.3 14.93 14.1 58453 14.66 40824 14.31 5273 77924 14
2021-11-10 14.85 14.85 -0.96 13.89 14.1 13.5 70700 13.9 20490 13.72 16125 222443 23
2021-11-09 14.85 14.85 -0.58 14.27 15.3 14.25 42944 14.7 15052 14.27 14293 206689 20
2021-11-08 13.97 14.85 0.88 14.85 15.5 13.8 77104 14.85 73965 14.64 51459 737443 77
2021-11-07 13.97 13.97 -0.17 13.8 14 13.77 38304 14 38068 13.81 8699 120996 19
2021-11-04 14.98 13.97 -1.01 13.97 14.86 13.6 44225 13.97 113678 13.76 72015 1023291 84
2021-11-03 15.31 14.98 -0.66 14.65 15.5 14.4 61323 14.49 44425 14.8 134561 2022523 117
2021-11-02 15.98 15.31 -0.67 15.31 15.81 15.1 74117 15.31 63315 15.3 76463 1171842 54
2021-11-01 15.98 15.98 -0.18 15.8 16.45 15.8 56574 15.99 17350 15.8 14198 225746 24
2021-10-31 16 15.98 -0.02 15.98 16.5 15.88 84605 15.98 51050 15.88 43106 690413 55
2021-10-28 15.86 16 0.14 16 16.1 15.5 106246 15.9 87096 15.92 41792 667255 65
2021-10-27 16.53 15.86 -0.67 15.86 16.48 14.7 132042 15.74 251700 15.75 155577 2425123 153
2021-10-26 17.01 16.53 -0.49 16.52 17.9 16.48 127098 17.27 58585 17.3 38925 675736 55
2021-10-25 17.25 17.01 -0.24 17.01 17.17 16 85278 17.17 35195 17.01 100824 1658496 61
2021-10-24 16.23 17.25 0.97 17.2 17.78 16.5 94840 17.24 36358 16.88 22416 386551 57
2021-10-20 16.63 16.23 -0.4 16.23 17.98 15 69880 16.9 117763 16.23 78779 1280119 92
2021-10-19 18 16.63 -1.5 16.5 18.5 16.1 112712 16.5 37351 16.36 73662 1286467 103
2021-10-18 17.97 18 0.03 18 18.16 17.52 93088 18.07 19082 18 20703 370174 40
2021-10-17 17.97 17.97 -0.31 17.66 18 17.52 87027 17.97 14232 17.66 6127 109151 14
2021-10-14 17.91 17.97 0.09 18 18 17.64 141710 17.97 21906 17.7 18831 335473 27
2021-10-13 18.16 17.91 -0.51 17.65 18.07 17.65 111202 18.1 29532 17.7 37718 676884 39
2021-10-12 18.49 18.16 -0.42 18.07 18.25 17.72 56449 18.68 9299 18 55425 992809 39
2021-10-11 18.17 18.49 0.32 18.49 18.55 17.51 105515 18.49 137740 18.25 104448 1897507 94
2021-10-10 18.37 18.17 -0.27 18.1 18.7 17.83 103394 18.4 37834 18.17 28726 527293 32
2021-10-06 18.37 18.37 -0.37 18 18.7 18 103383 18.37 32580 18 13362 242992 23
2021-10-05 18.22 18.37 -0.16 18.06 18.5 17.84 111592 18.49 47075 18.1 45737 829483 47
2021-10-04 18.58 18.22 -0.36 18.22 19.09 18 117405 18.69 96469 18.25 50809 928343 43
2021-10-03 18.83 18.58 -0.42 18.41 19.76 18.4 103435 18.7 21283 18.41 21920 413440 32
2021-09-30 18.79 18.83 0.04 18.83 19.94 18.24 92539 19.25 103122 18.83 74674 1418256 85
2021-09-29 19.46 18.79 -0.46 19 20 18.52 127721 19 47184 18.79 38137 728274 48
2021-09-28 18.96 19.46 0.24 19.2 19.5 17.99 104747 19.49 110418 19.5 108538 2040077 117
2021-09-27 19.98 18.96 -1.38 18.6 20.29 18.5 140647 18.96 54406 18.65 134118 2625003 146
2021-09-26 18.43 19.98 1.55 19.98 21 18.77 171675 19.98 65278 19.75 428716 8554975 402
2021-09-23 17 18.43 1.76 18.76 18.76 17.03 101978 18.69 75461 18.7 61454 1103507 99
2021-09-22 17 17 0.35 17.35 17.6 16.7 69469 17.68 89852 17.35 11165 193440 16
2021-09-21 17.57 17 -0.57 17 17.3 16.51 86139 17.1 107263 17.01 31563 532093 67
2021-09-20 18 17.57 -0.47 17.53 17.83 17.36 85365 17.6 28791 17.6 27708 485596 38
2021-09-19 18.31 18 -0.31 18 18.99 17.95 110558 18 32635 17.96 65291 1203801 68
2021-09-16 18.11 18.31 0.19 18.3 18.96 18.15 178768 18.78 61540 18.33 14050 258474 20
2021-09-15 18.85 18.11 -0.7 18.15 19.5 18.01 210133 18.6 46054 18.2 86698 1633302 99
2021-09-14 17.9 18.85 0.93 18.83 20 18.12 162538 18.9 83677 18.85 113286 2189449 142
2021-09-13 17.49 17.9 0.41 17.9 18.05 17.56 66509 18.02 82363 17.9 73544 1319260 73
2021-09-12 16.83 17.49 1.07 17.9 18 15.74 74128 17.89 77404 17.49 74849 1296111 103
2021-09-09 17.07 16.83 -0.67 16.4 17.69 16.4 64681 17.39 43443 17.39 40648 697178 59
2021-09-08 16.49 17.07 0.58 17.07 17.8 16.7 50667 17.4 49700 17.07 85409 1470095 87
2021-09-07 15.96 16.49 0.49 16.45 16.5 15.91 68892 16.44 100710 16.26 45008 724959 48
2021-09-06 18.42 15.96 -2.42 16 18.4 15.52 138490 16.49 75491 16.11 254248 4232590 225
2021-09-05 19.63 18.42 -1.63 18 20.1 18 115774 18.42 23179 18.2 64099 1243724 101
2021-09-02 18.88 19.63 1.1 19.98 20 19.13 53595 19.98 135413 19.81 81393 1597913 87
2021-09-01 18.41 18.88 0.59 19 19 18.51 74224 19.13 52431 19 21255 401239 29
2021-08-31 19.02 18.41 -0.7 18.32 18.65 18.31 103877 18.65 13864 18.35 25057 461276 37
2021-08-30 18.81 19.02 -0.09 18.72 19.27 18.72 97529 18.72 13085 18.7 33895 644786 30
2021-08-29 19.14 18.81 -0.54 18.6 19.48 18.45 96280 18.79 59931 18.6 49783 936554 78
2021-08-26 19.42 19.14 -0.52 18.9 20 18.9 105141 18.99 49824 18.9 149406 2858921 90
2021-08-25 19.94 19.42 -0.68 19.26 20.08 19.2 97805 19.6 59126 19.26 43606 846705 61
2021-08-24 20.7 19.94 -1.2 19.5 20.7 19.45 99689 19.5 97592 19.46 121125 2414857 117
2021-08-23 19.75 20.7 0.67 20.42 21.2 19.67 95443 20.5 111937 20.42 220336 4560882 208
2021-08-22 19.92 19.75 -0.27 19.65 20.25 19.53 95405 19.8 76674 19.65 64145 1267179 63
2021-08-19 20.06 19.92 -0.71 19.35 20.5 19.35 131970 19.5 73029 19.35 122111 2432044 90
2021-08-18 20.2 20.06 -0.2 20 20.75 19.7 154529 20.03 396218 20 526259 10556905 283
2021-08-17 18.88 20.2 1.27 20.15 20.76 18.61 84756 20.15 86991 19.83 492797 9953806 362
2021-08-16 19.06 18.89 -0.46 18.6 19.48 18.55 126598 18.8 46318 18.71 76765 1449753 68
2021-08-15 19.5 19.06 -0.76 18.74 19.89 18.7 156781 18.85 73742 18.76 50669 966008 87
2021-08-11 19.24 19.5 -0.09 19.15 20.14 19 154383 19.25 119631 19.15 184726 3601882 204
2021-08-10 18.89 19.24 0.24 19.13 19.58 18.7 133002 19.37 117950 19.15 116098 2234120 111
2021-08-09 19.42 18.89 -0.78 18.64 19.5 18.6 125169 18.8 40391 18.64 45770 864739 66
2021-08-08 19.15 19.42 -0.03 19.12 20 19 122652 19.28 67677 19.12 182490 3543566 182
2021-08-05 18.35 19.15 0.55 18.9 19.61 18.86 140814 19.1 129736 18.9 179918 3444931 138
2021-08-04 18.76 18.35 -0.53 18.23 18.8 18 73046 18.69 29606 18.25 149413 2742160 121
2021-08-03 19.89 18.76 -1.89 18 19.5 17.91 140643 18.3 74628 18.03 439646 8249608 330
2021-08-02 18.96 19.89 -0.2 18.76 20.8 18.71 114865 18.92 47645 18.76 487608 9699235 338
2021-08-01 19.09 18.96 -0.39 18.7 19.5 18.54 160279 19 35370 18.7 94095 1783775 116
2021-07-29 18.47 19.09 0.57 19.04 19.69 18.34 135650 19.2 110392 19.04 181104 3456638 221
2021-07-28 19.01 18.51 -0.71 18.3 19.3 18.23 158889 18.3 52075 18.24 233983 4330573 177
2021-07-27 18.8 19.01 0 18.8 19.4 18.7 134819 19.21 164866 18.8 130779 2485913 121
2021-07-26 18.15 18.8 1.35 19.5 19.7 17.66 94257 19.5 291184 19.4 647803 12175282 428
2021-07-25 16.89 18.15 1.17 18.06 18.57 17.7 88594 18.17 186539 18.06 638752 11591295 311
2021-07-18 15.63 16.89 1.56 17.19 17.19 16.5 0 0 492117 17.19 444164 7500983 200
2021-07-15 14.45 15.63 1.44 15.89 15.89 14.81 0 0 542262 15.89 899679 14060873 438
2021-07-14 13.82 14.45 1.12 14.94 14.97 13.75 168699 14.94 460226 14.75 546778 7901937 338
2021-07-13 13.21 13.81 0.69 13.9 14 13.38 124243 13.99 204960 13.92 251877 3479090 148
2021-07-12 13.05 13.21 0.16 13.21 13.33 13.18 71059 13.26 63050 13.21 44590 588992 32
2021-07-11 13.26 13.05 -0.03 13.23 13.23 12.9 123372 13.23 131125 13.12 66463 867351 57
2021-07-08 13.45 13.26 -0.16 13.29 13.64 13.2 146893 13.3 41151 13.2 116289 1542211 104
2021-07-07 13.14 13.45 0.28 13.42 13.6 13.31 126480 13.43 174444 13.42 143735 1933245 111
2021-07-06 13.49 13.14 -0.26 13.23 13.45 12.5 127003 13.24 122148 13.2 177540 2333080 152
2021-07-05 13.77 13.5 -0.77 13 13.82 13 161321 13.44 66069 13.02 160386 2165993 120
2021-07-04 13.93 13.77 -0.32 13.61 14.03 13.51 174315 13.9 83405 13.62 72345 996510 54
2021-06-30 13.79 13.93 -0.09 13.7 14.08 13.7 216776 13.77 71881 13.7 170920 2381537 111
2021-06-29 13.98 13.79 0.12 14.1 14.1 13.6 193070 14.08 228514 13.82 178704 2463533 79
2021-06-28 14.46 13.98 -0.66 13.8 14.6 13.7 363892 14 71522 13.8 248067 3468790 150
2021-06-27 13.95 14.46 0.45 14.4 14.9 13.83 377087 14.4 159678 14.3 532380 7697540 373
2021-06-24 13.79 13.95 0.21 14 14.2 13.79 312851 14.1 198695 14 514475 7179297 217
2021-06-23 13.67 13.79 0.33 14 14.1 13.4 225806 14 279654 13.91 571113 7873887 267
2021-06-22 13.82 13.67 -0.32 13.5 14.18 13.45 444787 13.59 46738 13.5 412769 5640982 272
2021-06-21 13.07 13.82 0.78 13.85 14.3 13.49 250967 13.85 418362 13.81 992005 13713215 517
2021-06-20 12.41 13.04 0.97 13.38 13.38 12.35 126051 13.4 348150 13.5 493782 6437351 326
2021-06-17 12.26 12.41 0.33 12.59 12.69 12.15 130306 12.59 161072 12.5 199296 2473596 79
2021-06-16 12.4 12.26 -0.3 12.1 12.5 12 120661 12.34 119784 12.11 166540 2042351 82
2021-06-15 12.4 12.4 -0.2 12.2 12.78 12.1 167490 12.44 125095 12.21 164255 2036839 107
2021-06-14 12.1 12.4 0.4 12.5 12.62 11.9 194172 12.57 166723 12.5 110496 1370287 88
2021-06-13 12.59 12.1 -0.47 12.12 12.7 11.34 172061 12.24 151568 12.12 212760 2575458 121
2021-06-10 12.46 12.59 0.04 12.5 12.89 12.45 223654 12.6 71680 12.5 125602 1581513 111
2021-06-09 12.49 12.46 -0.04 12.45 12.75 12.31 222473 12.57 101336 12.45 238572 2973715 122
2021-06-08 12.86 12.49 -0.41 12.45 12.8 12.41 346443 12.64 131984 12.46 380839 4758306 151
2021-06-07 12.9 12.86 -0.1 12.8 13.15 12.79 521137 12.94 83030 12.8 587240 7553207 237
2021-06-06 12.86 12.9 0.29 13.15 13.15 12.6 352975 13.17 406894 13.15 507113 6541546 251
2021-06-03 12.81 12.86 -0.24 12.57 13.2 12.57 402845 12.75 237124 12.6 673685 8660474 412
2021-06-02 12.14 12.81 0.75 12.89 13.25 12.21 414410 12.89 331567 12.8 1112492 14254484 579
2021-06-01 11.99 12.14 0.24 12.23 12.55 11.12 334592 12.36 281125 12.24 484220 5879895 258
2021-05-31 12.08 11.99 -0.19 11.89 12.44 11.52 459488 11.89 103368 11.72 206397 2474678 165
2021-05-30 11.48 12.08 0.52 12 12.4 11.6 253835 12.16 124149 12.02 730449 8821521 433
2021-05-27 11.35 11.48 0.01 11.36 11.7 11.21 237430 11.5 80971 11.36 259053 2973936 175
2021-05-26 11.34 11.35 -0.15 11.19 11.75 11.14 147782 11.36 71810 11.19 220147 2498764 141
2021-05-25 11.38 11.34 0.02 11.4 11.85 10.46 281445 11.4 144747 11.26 441429 5004986 332
2021-05-24 11 11.38 0.12 11.12 11.98 11.05 254539 11.2 77423 11.11 658801 7498199 410
2021-05-23 10.78 11 0.26 11.04 11.14 10.71 85421 11.05 116611 10.95 146592 1611927 132
2021-05-20 10.92 10.78 -0.22 10.7 10.99 10.5 102892 10.97 112551 10.71 91537 986548 80
2021-05-19 11.13 10.92 -0.51 10.62 11.39 10.5 211371 10.88 65954 10.61 257466 2812249 215
2021-05-18 11.03 11.13 0.02 11.05 11.45 10.85 161261 11.19 57321 11.05 222494 2475398 153
2021-05-17 10.98 11.03 -0.14 10.84 11.5 10.8 169044 11 41982 10.84 100575 1109715 98
2021-05-11 10.16 10.98 1.01 11.17 11.17 10.4 0 0 297801 11.17 247541 2717694 154
2021-05-10 9.77 10.16 0.63 10.4 10.4 9.89 71608 10.39 112193 10.26 221999 2255490 181
2021-05-09 9.81 9.77 0 9.81 9.99 9.58 112295 9.8 48391 9.68 67700 661184 40
2021-05-06 9.67 9.81 0.1 9.77 9.89 9.74 74343 9.81 146667 9.77 41100 403026 52
2021-05-05 9.44 9.67 0.31 9.75 9.75 9.45 70370 9.76 158740 9.75 89353 864123 96
2021-05-04 9.4 9.44 0.05 9.45 9.5 9.41 73535 9.55 80124 9.46 31229 294868 31
2021-04-28 9.63 9.4 -0.29 9.34 9.55 9.27 106560 9.34 77094 9.31 86308 811337 57
2021-04-27 9.53 9.63 0.03 9.56 9.7 9.5 119328 9.64 77487 9.56 110557 1064860 87
2021-04-26 9.62 9.53 -0.19 9.43 9.79 9.32 113174 9.54 68569 9.43 101025 962526 87
2021-04-25 9.3 9.62 0.21 9.51 9.73 9.3 132159 9.65 120402 9.52 269494 2593511 161
2021-04-22 9.19 9.3 0.12 9.31 9.43 9.02 91211 9.31 80405 9.3 32560 302952 30
2021-04-21 9.29 9.19 -0.04 9.25 9.32 9.06 73127 9.25 48505 9.24 31268 287476 43
2021-04-20 9.2 9.29 0.04 9.24 9.38 9.2 77642 9.33 103255 9.24 88318 820139 81
2021-04-19 9.05 9.2 0.25 9.3 9.3 8.95 49626 9.3 99979 9.25 34014 312954 35
2021-04-18 8.92 9.05 0.08 9 9.47 9 100032 9 36983 8.97 37220 336797 37
2021-04-15 8.89 8.92 0.11 9 9 8.56 27845 9.08 76482 9 43427 387588 34
2021-04-14 9.29 8.89 -0.39 8.9 9.35 8.77 46914 8.9 53511 8.82 77761 691596 67
2021-04-13 9.39 9.29 -0.19 9.2 9.45 9.2 38448 9.28 42228 9.2 17001 157981 24
2021-04-12 9.48 9.39 -0.08 9.4 9.6 9.3 19521 9.65 3520 8.9 38450 361178 49
2021-04-11 9.22 9.48 0.28 9.5 9.67 9.3 15049 9.65 7695 9.4 119874 1136178 102
2021-04-08 9.02 9.22 0.09 9.11 9.45 9.11 21000 9.42 5720 8.9 55740 513934 38
2021-04-07 9.09 9.02 0.07 9.16 9.16 8.91 14600 9.49 5720 8.9 71917 648752 59
2021-04-06 9.08 9.09 -0.06 9.02 9.25 8.86 9800 9.74 3220 8.9 131501 1195385 89
2021-04-05 9.83 9.08 -0.93 8.9 9.6 8.85 17959 9.5 1650 8.86 103689 941087 98
2021-04-04 9.99 9.83 -0.34 9.65 10 9.65 23690 10 8436 9.52 24814 244002 29
2021-04-01 9.93 9.99 -0.03 9.9 10.1 9.75 21686 10.24 7436 9.75 107657 1075195 74
2021-03-31 10.22 9.93 -0.33 9.89 10.1 9.8 17904 10.28 10016 9.8 27180 269781 32
2021-03-30 10.07 10.22 0.06 10.13 10.35 10.02 24990 10.28 9050 9.75 41526 424251 45
2021-03-29 9.98 10.07 0.02 10 10.28 9.93 17600 10.24 9470 9.65 101094 1018095 69
2021-03-28 9.49 9.98 0.51 10 10.18 9.47 13400 10.28 9240 9.65 209326 2088546 119
2021-03-25 9.59 9.49 0.04 9.63 9.63 9.32 11150 9.84 3020 9.4 21889 207646 35
2021-03-24 8.95 9.59 0.55 9.5 9.82 9.22 150 9.84 8960 9.05 76887 737331 75
2021-03-23 9.2 8.95 0 9.2 9.2 8.81 3300 9.69 9340 9.01 56462 505257 60
2021-03-22 9.59 9.2 -0.58 9.01 9.5 9.01 7569 9.21 13580 9 98738 908840 92
2021-03-21 9.84 9.59 -0.34 9.5 9.8 9.3 17345 9.8 11860 9.3 83293 799178 71
2021-03-18 9.86 9.84 -0.07 9.79 10 9.62 8545 10.06 12760 9.55 21376 210242 40
2021-03-17 9.96 9.86 -0.16 9.8 10.1 9.75 4748 10.46 10455 9.35 38198 376711 53
2021-03-16 10.28 9.96 -0.28 10 10.45 9.82 3200 10.4 425 9.3 164759 1640580 156
2021-03-15 10.99 10.28 -0.96 10.03 11.01 9.9 17977 10.32 0 0 117096 1203237 131
2021-03-14 11.03 10.99 -0.08 10.95 11.14 10.76 24562 11.25 5050 10.75 19130 210231 25
2021-03-11 11.1 11.03 -0.1 11 11.2 10.85 22512 11.45 5050 10.75 31886 351707 43
2021-03-10 11.35 11.1 -0.1 11.25 11.25 10.96 26024 11.45 14991 10.96 56707 629272 56
2021-03-09 10.99 11.35 0.03 11.02 11.65 11 21731 11.65 11275 10.96 161258 1829977 155
2021-03-08 11.02 10.99 -0.26 10.76 11.25 10.76 17717 11.2 6160 10.75 44503 489025 60
2021-03-07 10.94 11.02 0.06 11 11.27 10.8 12471 11.68 5432 10.75 72580 799964 67
2021-03-04 10.62 10.94 0.21 10.83 11.2 10.65 500 11.65 4100 10.74 91419 999746 97
2021-03-03 11.53 10.62 -0.67 10.86 11.36 10.38 27905 11.55 0 0 96713 1027493 83
2021-03-02 12 11.53 -0.7 11.3 12.04 11.27 52109 11.94 2620 11.3 113296 1306781 111
2021-03-01 11.94 12 -0.2 11.74 12.31 11.7 34337 12.3 13698 11.69 192247 2306123 124
2021-02-28 12.05 11.94 -0.24 11.81 12.1 11.81 15350 11.93 13413 11.69 96956 1158024 75
2021-02-25 11.61 12.05 0.49 12.1 12.35 11.79 18481 12.3 39193 11.91 284141 3424072 242
2021-02-24 11.64 11.61 -0.04 11.6 11.79 11.44 35018 11.8 40190 11.66 65570 761093 79
2021-02-23 11.91 11.64 -0.46 11.45 11.97 11.45 39305 11.8 5585 11.44 173088 2015183 145
2021-02-22 12.09 11.91 -0.15 11.94 12.2 11.65 28899 12.14 15062 11.71 215811 2571380 194
2021-02-21 12.22 12.09 -0.22 12 12.38 12 39342 12.38 18772 11.96 114109 1379337 111
2021-02-18 12.18 12.22 -0.08 12.1 12.41 12 22540 12.35 23126 12.01 120697 1475096 92
2021-02-17 12.37 12.18 -0.34 12.03 12.42 12.03 48110 12.39 20825 12.04 77046 938701 85
2021-02-16 12.34 12.37 -0.14 12.2 12.55 12.2 32213 12.53 14115 12.12 261394 3233385 186
2021-02-15 12.51 12.34 -0.2 12.31 12.6 12.25 20822 12.31 15510 12.21 40599 501000 53
2021-02-14 12.87 12.51 -0.59 12.28 12.7 12.27 46368 13 15410 12.12 133944 1675780 128
2021-02-11 12.74 12.87 -0.09 12.65 13 12.65 39857 13.11 13255 12.42 193158 2485586 151
2021-02-10 12.48 12.74 0.32 12.8 12.95 12.41 127841 12.98 28720 12.42 626386 7979584 340
2021-02-09 12.74 12.48 -0.33 12.41 12.64 12.31 86470 12.76 12279 12.38 53973 673515 62
2021-02-08 12.93 12.74 -0.75 12.18 13 12.1 59075 12.85 7590 12.09 502059 6397095 233
2021-02-07 12.91 12.93 -0.04 12.87 13.1 12.8 60889 13.2 22003 12.86 100120 1294457 82
2021-02-04 13.02 12.91 -0.21 12.81 13.2 12.8 60990 13.1 21667 12.75 225710 2912859 156
2021-02-03 13.07 13.02 -0.12 12.95 13.15 12.93 71718 13.1 29039 12.9 89292 1162291 85
2021-02-02 13.33 13.07 -0.32 13.01 13.49 13 81006 13.37 44819 12.91 137012 1791423 110
2021-02-01 12.89 13.33 0.31 13.2 13.6 12.7 27549 13.39 19229 13 511234 6812872 262
2021-01-31 13.21 12.89 -0.41 12.8 13.2 12.77 33987 13.4 18749 12.73 187554 2417867 180
2021-01-27 13.33 13.21 -0.2 13.13 13.43 13.03 26252 13.8 16468 13.05 247315 3266381 174
2021-01-26 13.43 13.33 -0.13 13.3 13.49 13.19 34401 13.7 24218 13.05 272858 3637828 207
2021-01-25 14.81 13.43 -1.6 13.21 13.7 13.2 66566 13.7 14178 13.01 871799 11712589 486
2021-01-24 14.92 14.81 -0.27 14.65 14.99 14.65 47705 14.98 22750 14.5 872518 12917902 447
2021-01-21 14.87 14.92 -0.06 14.81 15.01 14.77 42109 14.99 3013 14.5 508016 7579810 237
2021-01-20 14.19 14.87 0.56 14.75 15.2 14.34 62495 15 33135 14.61 1525321 22678770 542
2021-01-19 14.08 14.19 0.2 14.28 14.3 14 99328 14.4 29135 14.03 251825 3573883 150
2021-01-18 14.24 14.08 -0.24 14 14.23 13.91 106648 14.1 20812 13.88 135072 1901521 129
2021-01-17 14.44 14.24 -0.33 14.11 14.45 14.1 101383 14.49 19574 14.06 214988 3060555 125
2021-01-14 14.28 14.44 0.09 14.37 14.5 14.27 78620 14.49 17924 14.06 258262 3728959 162
2021-01-13 14.01 14.28 0.2 14.21 14.56 14 96775 14.64 24127 14.1 490191 7000639 243
2021-01-12 13.9 14.01 0.05 13.95 14.23 13.85 112624 14.25 15912 13.67 333252 4669296 179
2021-01-11 13.99 13.9 -0.15 13.84 14.08 13.66 88762 13.96 11600 13.5 83880 1166327 79
2021-01-10 13.88 13.99 0.13 14.01 14.15 13.87 120842 14.2 13800 13.88 236452 3308513 145
2021-01-06 13.95 13.88 -0.13 13.82 14.14 13.78 133073 14.2 10500 13.01 178345 2475136 109
2021-01-05 14.42 13.95 -0.69 13.73 14.2 13.57 130809 14.2 14100 13.51 221647 3091604 127
2021-01-04 14.05 14.42 0.15 14.2 14.71 14.11 141470 14.5 11290 13.51 898898 12960599 449
2021-01-03 14.35 14.05 -0.33 14.02 14.3 13.6 109936 14.37 21000 13.71 739884 10396467 409
2020-12-31 13.71 14.35 0.41 14.12 14.89 14.03 70326 14.3 17613 13.25 805338 11558625 439
2020-12-30 12.78 13.71 1.27 14.05 14.05 12.61 0 0 23584 13.6 687272 9420625 348
2020-12-29 12.44 12.78 0.36 12.8 12.9 12.69 34344 12.99 5824 12.46 126409 1615963 81
2020-12-28 12.11 12.44 0.4 12.51 12.67 12.15 23392 12.73 12766 12.1 229641 2857230 113
2020-12-27 12.27 12.11 -0.12 12.15 12.55 11.9 17163 12.49 9981 12 91380 1106252 72
2020-12-24 12.06 12.27 0.29 12.35 12.67 12.05 13150 12.75 4998 11.98 137348 1685419 98
2020-12-23 12.02 12.06 0.23 12.25 12.25 11.97 8300 12.6 3600 11.83 48714 587591 40
2020-12-22 11.9 12.02 0.11 12.01 12.57 11.64 13915 12.65 6000 11.5 26648 320330 41
2020-12-21 13.02 11.9 -1.3 11.72 13.01 11.72 89703 12.65 0 0 250544 2981389 186
2020-12-20 12.88 13.02 0.14 13.02 13.19 12.84 84808 13.1 11924 12.85 109371 1423660 59
2020-12-17 13.02 12.88 -0.26 12.76 13 12.75 77886 13.2 10300 12.7 47893 616691 45
2020-12-16 13.05 13.02 -0.13 12.92 13.2 12.86 95748 13.19 11777 12.91 120622 1570974 82
2020-12-15 13.05 13.05 -0.05 13 13.18 12.9 100108 13.1 13157 12.85 127869 1668606 75
2020-12-14 13.06 13.05 -0.05 13.01 13.2 12.97 92069 13.2 10167 12.85 86632 1130153 64
2020-12-13 12.87 13.06 0.12 12.99 13.2 12.87 76859 13.18 9157 12.9 30278 395584 34
2020-12-10 13.14 12.87 -0.23 12.91 13.13 12.71 72139 13.25 1300 12.7 86451 1112666 78
2020-12-09 13.25 13.14 -0.25 13 13.3 13 96109 13.34 4529 12.95 69414 912208 62
2020-12-08 13.26 13.25 -0.06 13.2 13.3 13.16 85493 13.28 5468 13.19 72867 965552 45
2020-12-07 13.02 13.26 0.26 13.28 13.39 13.07 98222 13.3 13029 12.95 175589 2328426 97
2020-12-06 13.11 13.02 -0.11 13 13.23 12.9 83872 13.2 13084 12.88 69118 899839 46
2020-12-03 13.19 13.11 -0.14 13.05 13.22 13 99417 13.27 24884 12.88 24762 324610 31
2020-12-02 13.09 13.19 -0.09 13 13.37 12.89 143682 13.27 26011 12.7 186562 2460281 127
2020-12-01 12.66 13.09 0.53 13.19 13.3 12.62 118482 13.25 24774 12.66 246876 3230417 199
2020-11-30 12.82 12.66 -0.17 12.65 12.9 12.58 96099 12.89 22650 12.55 70385 891144 45
2020-11-29 12.69 12.82 0.03 12.72 12.99 12.67 94457 12.9 25568 12.71 73700 945084 76
2020-11-26 12.98 12.69 -0.31 12.67 12.92 12.6 71144 13.04 4400 12.63 52706 668623 62
2020-11-25 13.03 12.98 -0.33 12.7 13.39 12.7 123719 13.26 19100 12.66 414900 5385257 180
2020-11-24 13.29 13.03 -0.39 12.9 13.31 12.9 94324 13.49 4250 12.83 167383 2181061 126
2020-11-23 13.17 13.29 -0.02 13.15 13.5 13.12 96765 13.4 12990 13.03 264884 3521361 162
2020-11-22 12.86 13.17 0.2 13.06 13.43 13.02 128918 13.28 40357 12.98 420151 5534643 232
2020-11-19 12.89 12.86 -0.07 12.82 13 12.66 95522 13.05 15340 12.66 153463 1973868 77
2020-11-18 12.87 12.89 -0.02 12.85 13.01 12.8 102324 13.09 16892 12.77 109519 1411299 72
2020-11-17 12.87 12.87 -0.07 12.8 13.1 12.71 80018 13 16135 12.77 42480 546848 36
2020-11-16 12.83 12.87 0.04 12.87 13.14 12.7 46699 13 15235 12.71 139758 1798152 78
2020-11-15 13.02 12.83 -0.33 12.69 13.17 12.68 12690 13.22 17293 12.68 49501 635016 47
2020-11-12 12.78 13.02 0.22 13 13.25 12.9 57778 13.22 51480 12.81 319319 4157217 133
2020-11-11 12.6 12.78 0.37 12.97 13.2 11.6 56714 13.19 23625 12.55 382927 4895542 279
2020-11-10 12.5 12.6 0.03 12.53 12.69 12.51 34479 12.92 18875 12.51 50594 637427 34
2020-11-09 12.37 12.5 0.23 12.6 12.6 12.3 31779 12.64 22565 12.56 145497 1818308 79
2020-11-08 12.46 12.37 -0.06 12.4 12.55 12.21 42712 12.6 27065 12.3 71945 890178 43
2020-11-05 12.61 12.46 -0.2 12.41 12.7 12.39 26279 12.99 18165 12.4 29053 361898 47
2020-11-04 12.48 12.61 0.13 12.61 12.75 12.55 37529 12.75 17732 12.39 13600 171518 11
2020-11-03 12.77 12.48 -0.17 12.6 12.65 12.39 26739 12.75 16582 12.39 29089 363130 29
2020-11-02 12.52 12.77 -0.12 12.4 13.19 11.97 19260 12.75 8000 12.39 94789 1210586 109
2020-11-01 12.39 12.52 0.26 12.65 12.65 12.35 15329 12.69 4733 12.3 102314 1280520 80
2020-10-28 12.6 12.39 -0.19 12.41 12.69 12.28 14395 12.84 2676 12.01 152430 1888532 97
2020-10-27 12.32 12.6 0.23 12.55 12.75 12.44 22245 12.9 10376 12.44 87352 1100862 76
2020-10-26 12.11 12.32 0.58 12.69 12.7 11.9 2600 12.85 9375 12.1 144479 1779449 107
2020-10-25 12.14 12.11 0.01 12.15 12.31 11.88 3700 12.45 4650 11.81 57830 700242 67
2020-10-22 13.04 12.14 -1.04 12 12.89 11.76 6760 12.28 650 11.76 196611 2386770 151
2020-10-21 13.22 13.04 -1.21 12.01 13.38 12.01 27782 12.98 0 0 123697 1612981 112
2020-10-20 13.32 13.22 -0.17 13.15 13.3 13.12 32930 13.5 21600 13.11 74872 989461 56
2020-10-19 13.28 13.32 0 13.28 13.54 13.16 27930 13.57 23375 13.16 27800 370378 28
2020-10-18 13.37 13.28 -0.05 13.32 13.43 13.17 37435 13.57 21672 13.13 104903 1392811 69
2020-10-15 13.42 13.37 -0.04 13.38 13.5 13.19 22344 13.57 20075 13.16 180467 2412251 116
2020-10-14 13.46 13.42 0.04 13.5 13.5 13.35 27740 13.57 11100 13.1 89596 1202171 65
2020-10-13 13.54 13.46 -0.15 13.39 13.64 13.15 26079 13.59 13521 13.15 192264 2588058 117
2020-10-12 13.97 13.54 -0.32 13.65 13.7 13.4 45471 13.68 25550 13.35 757351 10252600 211
2020-10-11 14.19 13.97 -0.49 13.7 14.44 13.68 70323 14.2 17000 13.67 265805 3714447 172
2020-10-07 14.1 14.19 0.08 14.18 14.35 14.1 46173 14.35 6745 14.05 296073 4201589 191
2020-10-06 14.27 14.1 -0.12 14.15 14.37 13.94 53256 14.3 4310 13.85 582634 8216996 295
2020-10-05 14.04 14.27 0 14.04 14.62 13.82 41464 14.38 3250 14 475406 6784067 323
2020-10-04 13.32 14.04 0.95 14.27 14.36 13.4 30428 14.37 36661 13.76 762481 10703797 468
2020-10-01 13.49 13.32 -0.19 13.3 13.58 13.19 58428 13.79 62253 13.21 270388 3600296 193
2020-09-30 13.4 13.49 -0.09 13.31 13.8 13.02 64158 13.49 22903 13 502735 6782975 266
2020-09-29 12.98 13.4 0.6 13.58 13.71 12.65 69522 13.6 70457 13.22 930552 12467210 467
2020-09-28 12.73 12.98 0.07 12.8 13.2 12.75 82314 13.05 26958 12.63 470043 6102103 242
2020-09-27 12.39 12.73 0.48 12.87 13.05 12.21 28263 13.25 45740 12.63 915629 11656369 512
2020-09-24 12.09 12.39 -0.02 12.07 12.6 12 43595 12.27 23553 12.01 550011 6816125 333
2020-09-23 11.45 12.09 0.8 12.25 12.49 11.45 24801 12.4 42313 12.11 767540 9277181 451
2020-09-22 11.6 11.45 -0.18 11.42 11.66 11.11 54367 11.73 27250 11.25 113998 1305285 99
2020-09-21 11.45 11.6 -0.17 11.28 11.94 11.27 40296 11.73 12185 11.09 298721 3465333 208
2020-09-20 11.37 11.45 0 11.37 11.62 11.37 38413 11.7 13017 11.22 172661 1977052 158
2020-09-17 11.54 11.37 -0.19 11.35 11.57 11.27 37263 11.55 12837 11.22 165540 1881916 127
2020-09-16 11.55 11.54 -0.25 11.3 11.8 11.3 44863 11.8 14296 11.22 192308 2218519 162
2020-09-15 11.55 11.55 -0.1 11.45 11.79 11.2 31955 11.97 17325 11.44 230756 2665191 175
2020-09-14 11.74 11.55 -0.3 11.44 11.87 11.44 35272 11.85 17250 11.34 55416 639945 57
2020-09-13 11.72 11.74 -0.12 11.6 11.94 11.6 21422 11.97 6870 11.44 85052 998329 77
2020-09-10 11.39 11.72 0.25 11.64 11.9 11.6 20221 11.87 7626 11.62 126983 1488630 126
2020-09-09 11.7 11.39 -0.4 11.3 11.65 11 12293 11.98 7610 11.23 199732 2274843 223
2020-09-08 12.45 11.7 -0.95 11.5 12.47 11.22 104944 11.8 425 11.22 338650 3961696 268
2020-09-02 12.18 12.19 0.01 12.19 12.35 12.06 99617 12.23 31686 12.07 94942 1157521 82
2020-09-01 12.59 12.18 -0.53 12.06 12.54 12.02 108131 12.69 17504 12.01 156200 1902678 122
2020-08-31 12.57 12.59 -0.17 12.4 12.9 12.4 83443 12.69 29301 12.35 297549 3745738 204
2020-08-30 12.35 12.57 0.07 12.42 12.8 12.32 88251 12.75 30121 12.35 367101 4612888 222
2020-08-27 12.17 12.35 0.23 12.4 12.5 12.02 61736 12.48 28057 12.3 287294 3548572 232
2020-08-26 12.08 12.17 0.1 12.18 12.4 12 65556 12.28 14732 11.9 162428 1976597 139
2020-08-25 12.37 12.08 -0.22 12.15 12.39 12 91101 12.39 24220 12.03 279445 3374534 212
2020-08-24 12.5 12.37 -0.32 12.18 12.65 12.18 111881 12.54 38722 12.12 202244 2501265 167
2020-08-23 12.04 12.5 0.56 12.6 12.7 12.11 67480 12.7 24042 12.3 662387 8277299 368
2020-08-19 12.04 12.04 0.01 12.05 12.27 11.92 70635 12.39 15164 11.9 329044 3961267 198
2020-08-18 12.23 12.04 -0.27 11.96 12.3 11.93 50455 12.26 23201 11.93 479538 5772167 288
2020-08-17 11.83 12.23 0.18 12.01 12.56 11.86 49794 12.5 17280 11.86 1173431 14350205 687
2020-08-16 11.42 11.83 0.25 11.67 12.15 11.45 28028 12.24 13619 11.31 828404 9798222 476
2020-08-13 11.24 11.42 0.12 11.36 11.58 11.1 59009 11.57 20594 11.27 786094 8977728 357
2020-08-12 11.02 11.24 0 11.02 11.4 11 66206 11.35 28431 10.84 652050 7326466 322
2020-08-11 11.02 11.02 0.08 11.1 11.17 10.89 103256 11.19 18671 10.84 313845 3459911 197
2020-08-10 10.76 11.02 0.17 10.93 11.25 10.5 67663 11.25 23786 10.81 1093166 12050795 476
2020-08-09 10.51 10.76 0.19 10.7 10.9 10.62 83665 10.93 8155 10.51 248206 2670097 158
2020-08-06 10.53 10.51 -0.11 10.42 10.77 10.4 61368 10.77 22525 10.3 129519 1361211 144
2020-08-05 10.32 10.53 0.28 10.6 10.75 10.26 64997 10.74 25345 10.4 463836 4885110 290
2020-08-04 10.08 10.32 0.18 10.26 10.44 10.14 38737 10.45 20755 10.21 151721 1565485 116
2020-07-29 9.91 10.08 0.16 10.07 10.18 9.95 24345 10.3 8000 9.94 143165 1442475 115
2020-07-28 9.98 9.91 -0.15 9.83 10.03 9.83 60292 10.24 19375 9.66 100140 992192 99
2020-07-27 9.99 9.98 -0.09 9.9 10.15 9.85 60142 10.24 10955 9.66 204960 2045289 122
2020-07-26 10.05 9.99 -0.1 9.95 10.26 9.9 30895 10.15 10375 9.66 141901 1418275 84
2020-07-22 9.84 10.05 0.22 10.06 10.26 9.69 24675 10.12 7735 9.65 289701 2912279 213
2020-07-21 9.66 9.84 0.1 9.76 10 9.64 21880 9.98 10595 9.55 143864 1415763 99
2020-07-20 9.33 9.66 0.39 9.72 9.8 9.39 20840 9.97 16255 9.55 228583 2207782 142
2020-07-19 9.88 9.33 -0.48 9.4 10.29 9.1 11522 9.68 3120 9.11 365498 3410822 238
2020-07-16 9.89 9.88 0.08 9.97 10.16 9.64 6525 10.39 2560 9.66 160570 1586667 136
2020-07-15 10.71 9.89 -0.91 9.8 10.96 9.64 66687 10.39 4334 9.68 382544 3783741 283
2020-07-14 10.94 10.71 -0.02 10.92 10.92 10.57 71139 11.29 26305 10.56 135804 1454300 100
2020-07-13 10.7 10.94 0.06 10.76 11.48 10.7 70677 11.25 5948 10.76 222903 2439636 143
2020-07-12 10.61 10.7 0.17 10.78 11 10.41 37585 11.18 7025 10.73 298581 3193515 162
2020-07-09 11.3 10.61 -0.65 10.65 11.19 10.23 43985 10.75 7715 10.6 344279 3652394 304
2020-07-08 11.48 11.3 -0.47 11.01 11.7 11.01 89927 11.5 19115 11.01 253736 2867145 182
2020-07-07 11.64 11.48 -0.28 11.36 11.7 11.35 93360 11.74 24315 11.35 240750 2764936 153
2020-07-06 11.24 11.64 0.21 11.45 11.85 11.43 49810 11.74 17435 11.33 783940 9121392 420
2020-07-05 10.73 11.24 0.57 11.3 11.57 10.81 19192 11.49 19757 11.3 806514 9068848 448
2020-06-30 10.59 10.73 0.11 10.7 10.84 10.63 16727 10.83 17195 10.63 423476 4545678 268
2020-06-29 10.68 10.59 -0.15 10.53 10.74 10.51 101056 10.71 28846 10.51 237678 2518075 149
2020-06-28 10.65 10.68 -0.06 10.59 10.99 10.51 74993 10.83 40933 10.51 356994 3814417 237
2020-06-25 11.06 10.65 -0.5 10.56 10.85 10.54 56965 10.8 30617 10.53 311352 3317104 173
2020-06-24 10.79 11.06 0.2 10.99 11.27 10.82 70762 11.18 37859 10.8 679652 7516921 377
2020-06-23 10.61 10.79 0.3 10.91 10.97 10.45 46314 10.97 38417 10.72 720021 7771794 425
2020-06-22 10.36 10.61 0.02 10.38 10.85 10.36 53782 10.7 15015 10.38 676053 7175637 365
2020-06-21 10.54 10.36 -0.09 10.45 10.77 10.11 65004 10.7 11729 10.34 643950 6673878 328
2020-06-18 10.58 10.54 -0.09 10.49 10.76 10.48 51341 10.74 10750 10.41 147742 1557922 115
2020-06-17 10.8 10.58 -0.28 10.52 10.77 10.5 99456 10.85 11150 10.5 182488 1930672 111
2020-06-16 10.6 10.8 0.01 10.61 10.97 10.58 90528 10.7 16300 10.57 276307 2985312 180
2020-06-15 10.68 10.6 -0.12 10.56 10.7 10.46 52337 10.85 5220 10.46 185251 1964133 129
2020-06-14 10.69 10.68 -0.21 10.48 10.87 10.47 23184 10.85 8000 10.4 267450 2856125 193
2020-06-11 11.02 10.69 -0.34 10.68 10.95 10.57 51266 11.15 8795 10.56 422104 4510707 235
2020-06-10 10.7 11.02 0.19 10.89 11.2 10.7 63245 11.15 6038 10.76 916392 10097638 504
2020-06-09 10.65 10.7 -0.1 10.55 10.83 10.55 88725 10.79 4164 10.31 499748 5347856 274
2020-06-08 10.7 10.65 -0.11 10.59 10.9 10.51 94835 10.88 3154 10.43 453851 4833502 254
2020-06-07 10.47 10.7 0.24 10.71 10.8 10.56 92515 10.77 2854 10.4 390767 4181037 215
2020-06-04 10.12 10.47 0.32 10.44 10.65 10.16 53861 10.65 3406 10.41 890086 9315152 499
2020-06-03 10.22 10.12 -0.14 10.08 10.25 10.07 98306 10.24 30685 10.05 129449 1310466 75
2020-06-02 10.06 10.22 0 10.06 10.39 10.06 82192 10.3 8080 9.91 301965 3087266 192
2020-05-31 10.06 10.09 0.04 10.1 10.25 10 67337 10.29 9435 10.06 121526 1226060 102
2020-05-17 10.4 10.33 -0.1 10.3 10.54 10.11 87910 10.48 3426 10.04 184017 1900067 159
2020-05-14 10.41 10.4 -0.11 10.3 10.7 10.12 84200 10.54 2926 10.04 462652 4811331 294
2020-05-13 10.75 10.41 -0.49 10.26 10.66 10.2 43525 10.39 7731 10.2 313090 3260631 242
2020-05-12 10.85 10.75 -0.25 10.6 11.09 10.55 23668 10.64 25180 10.51 478483 5142061 308
2020-05-11 10.8 10.85 0.1 10.9 11.2 10.41 19272 11.4 20145 10.8 1235753 13407691 814
2020-05-10 9.4 10.34 0.94 10.34 10.34 10.34 0 0 14199 10.34 134868 1394535 70
2020-05-07 9.83 9.4 -0.44 9.39 9.89 9.03 29917 9.64 6000 9.25 340122 3198386 251
2020-05-06 9.53 9.83 0.18 9.71 10.05 9.58 37900 9.95 4500 9.57 326228 3205668 226
2020-05-05 9.1 9.53 0.38 9.48 9.73 9.38 34250 9.6 18500 9.1 276212 2633212 223
2020-05-04 9.61 9.1 -0.51 9.1 9.46 8.9 16460 9.39 4100 8.8 230740 2100267 174
2020-05-03 10.13 9.61 -0.8 9.33 10.1 9.12 32313 9.45 16453 9.24 278038 2673090 212
2020-04-30 10.2 10.13 -0.1 10.1 10.35 10.05 11553 10.6 2600 9.91 142427 1442341 120
2020-04-29 10.35 10.2 -0.3 10.05 10.39 10.05 19740 10.5 20323 10.05 295766 3017959 192
2020-04-28 9.93 10.35 0.32 10.25 10.54 10.08 12700 10.35 22600 10.18 601689 6224908 316
2020-04-27 10.1 9.93 -0.16 9.94 10.16 9.78 26861 10.11 2535 9.76 291676 2895143 239
2020-04-26 9.62 10.1 0.41 10.03 10.35 10 7500 10.18 20796 10.25 691730 6987313 342
2020-04-23 8.91 9.62 0.89 9.8 9.8 9.32 0 0 41829 9.8 927022 8922219 420
2020-04-22 8.7 8.91 0.32 9.02 9.15 8.51 37339 9.13 33970 8.86 399369 3558043 231
2020-04-21 8.81 8.7 -0.18 8.63 8.84 8.5 16596 8.88 15565 8.53 291934 2540454 201
2020-04-16 8.94 8.81 -0.04 8.9 8.96 8.7 11167 9.1 16335 8.7 310522 2734665 177
2020-04-15 8.92 8.94 -0.12 8.8 9.2 8.73 49963 8.96 21945 8.7 263256 2353652 201
2020-04-14 8.65 8.92 0.35 9 9.19 8.63 18715 9.19 32775 8.92 536781 4788367 317
2020-04-13 8.5 8.65 0.06 8.56 8.85 8.53 44885 8.84 20400 8.46 186627 1614720 163
2020-04-12 8.62 8.5 -0.02 8.6 8.7 8.27 61715 8.89 24601 8.32 79468 675196 76
2020-04-09 8.78 8.62 -0.29 8.49 8.9 8.46 102680 8.79 18458 8.41 258188 2225691 191
2020-04-08 8.85 8.78 -0.01 8.84 8.88 8.65 110297 8.9 11182 8.71 334278 2935394 220
2020-04-07 8.64 8.85 0.2 8.84 8.98 8.76 49132 9.02 14457 8.78 384607 3404690 243
2020-04-06 8.2 8.64 0.49 8.69 8.78 8.46 6077 8.85 22611 8.43 290463 2508643 228
2020-04-05 8.18 8.2 0.22 8.4 8.74 7.6 18343 8.46 28184 8.02 512974 4206301 370
2020-04-02 8.52 8.18 -0.44 8.08 8.6 7.9 9630 8.8 1055 7.72 404706 3310760 269
2020-04-01 8.83 8.52 -0.38 8.45 8.83 8.3 32539 9 3330 8.32 577904 4925965 322
2020-03-31 8.26 8.83 0.66 8.92 9.08 8.49 4600 9.06 12468 8.79 396750 3502923 265
2020-03-30 7.72 8.26 0.66 8.38 8.46 7.9 300 8.49 17021 8.13 553334 4569176 344
2020-03-29 7.3 7.72 0.73 8.03 8.03 7.2 0 0 24968 7.9 258797 1996942 190
2020-03-26 6.85 7.3 0.52 7.37 7.43 7 0 0 3200 7.21 415150 3029973 238
2020-03-25 6.29 6.85 0.62 6.91 6.91 6.42 0 0 10400 6.65 531871 3641117 249
2020-03-24 6.28 6.29 -0.14 6.14 6.5 6.1 5400 6.83 10850 6.1 199092 1252194 143
2020-03-23 5.75 6.28 0.57 6.32 6.32 6 0 0 23539 6.2 499919 3139188 220
2020-03-22 5.49 5.75 0.3 5.79 5.9 5.37 5500 6 32200 5.51 243627 1401336 171
2020-03-19 5.62 5.49 0.38 6 6.07 5.06 0 0 23950 5.9 489663 2690213 292
2020-03-18 6.22 5.62 -0.62 5.6 6 5.6 12720 5.6 0 0 179280 1008026 106
2020-03-17 6.86 6.22 -0.68 6.18 6.85 6.18 6976 6.18 0 0 273686 1703322 139
2020-03-16 7.6 6.86 -0.76 6.84 7.27 6.84 7617 7 0 0 254844 1747027 128
2020-03-15 8.43 7.6 -0.84 7.59 8.06 7.59 11877 7.76 0 0 192779 1464835 109
2020-03-11 8.18 8.43 0.04 8.22 8.65 8.11 7857 8.64 1963 7.91 528819 4457358 319
2020-03-10 7.99 8.18 0.24 8.23 8.3 7.9 2900 8.34 3038 7.57 286175 2340816 139
2020-03-09 8.58 7.99 -0.56 8.02 8.12 7.74 1500 8.78 500 7.73 251997 2014474 196
2020-03-08 9.32 8.58 -0.68 8.64 9.01 8.4 12019 8.78 9600 8.5 426823 3660350 315
2020-03-05 9.21 9.32 0.14 9.35 9.58 9.2 14519 9.51 3586 9.17 131370 1224338 141
2020-03-04 9.4 9.21 -0.1 9.3 9.49 9 22144 9.39 3811 9.1 138818 1279078 136
2020-03-03 9.48 9.4 -0.15 9.33 9.67 9.2 19519 9.65 5241 9.18 336195 3161657 270
2020-03-02 9.79 9.48 -0.94 8.85 10.16 8.82 10473 9.44 0 0 246130 2333912 222
2020-03-01 10.84 9.79 -1.08 9.76 10.44 9.76 11746 9.94 0 0 174389 1707172 157
2020-02-27 10.98 10.84 -0.13 10.85 11.12 10.7 6996 11.2 6250 10.44 172138 1866015 143
2020-02-26 10.89 10.98 0.31 11.2 11.2 10.7 15300 11.49 28495 11.01 213814 2347897 148
2020-02-12 12.96 12.59 -0.27 12.69 12.86 12.22 29627 12.72 1460 12.22 141252 1778083 116
2020-02-11 13.04 12.96 -0.14 12.9 13.14 12.83 24365 13.38 9412 12.77 247538 3208705 177
2020-02-10 13.58 13.04 -0.68 12.9 13.51 12.72 86145 13 2950 12.77 387267 5051027 285
2020-02-09 13.71 13.58 -0.06 13.65 13.9 13.41 84116 13.7 2470 13.4 259213 3519493 176
2020-02-06 13.87 13.71 -0.22 13.65 13.96 13.63 49376 13.99 1200 13.61 270986 3715426 157
2020-01-16 15 14.62 -0.39 14.61 14.92 14.49 17385 14.75 21924 14.43 696907 10189640 301
2020-01-15 14.91 15 -0.17 14.74 15.45 14.7 65411 14.92 7714 14.64 374938 5625285 288
2020-01-14 14.42 14.91 0.44 14.86 15.45 14.37 8070 15.18 1710 14.43 1010869 15076070 519
2020-01-13 14.05 14.42 0.44 14.49 14.7 14.02 58223 14.8 1100 14.05 676250 9753858 397
2019-12-12 12.07 11.84 -0.17 11.9 12.15 11.7 50190 12.15 2775 11.71 69662 825043 78
2019-12-11 12.41 12.07 -0.42 11.99 12.4 11.9 70587 12.45 4266 11.77 120324 1451943 111
2019-12-10 12.3 12.41 0.17 12.47 12.52 12.27 49315 12.66 5395 12.4 236471 2933598 169
2019-12-09 12.42 12.3 -0.13 12.29 12.59 12.09 44605 12.54 2895 12.08 278657 3428519 189
2019-12-08 12.29 12.42 0.01 12.3 12.97 12 58405 12.95 2145 12.11 432682 5372220 337
2019-12-05 12.5 12.29 -0.35 12.15 12.5 12.15 15921 12.64 6724 12.15 101339 1245794 138
2019-12-04 12.5 12.5 -0.19 12.31 12.84 12.3 5910 13.2 5436 12.23 314318 3928656 190
2019-12-03 13.01 12.5 -0.42 12.59 12.84 12.2 7245 12.98 6371 12.36 354572 4432925 274
2019-12-02 13.52 13.01 -0.92 12.6 13.59 12.41 17055 12.9 1134 12.53 477344 6207920 314
2019-12-01 12.37 13.52 1.23 13.6 13.6 13.1 0 0 21575 13.6 729481 9863756 367
2019-11-28 11.67 12.37 1.16 12.83 12.83 11.85 0 0 4086 12.4 1160069 14344742 609
2019-11-27 11.21 11.67 0.57 11.78 11.95 11.3 53292 11.85 23744 11.75 469136 5476698 368
2019-11-26 11.34 11.21 -0.02 11.32 11.35 11.1 66922 11.5 8300 11.05 53469 599162 61
2019-11-25 11.45 11.34 -0.15 11.3 11.59 11.16 56322 11.67 53550 11.14 103998 1179603 118
2019-11-24 11.6 11.45 -0.1 11.5 11.55 11.36 57032 11.54 16013 11.36 93065 1065830 92
2019-11-21 11.62 11.6 -0.06 11.56 11.75 11.5 59242 11.78 4500 11.54 143969 1670764 114
2019-11-20 11.74 11.62 -0.15 11.59 11.77 11.52 97512 11.78 55105 11.52 88853 1032243 92
2019-11-19 11.71 11.74 0.11 11.82 11.9 11.61 96832 11.82 49900 11.56 71159 835648 102
2019-11-18 11.78 11.71 -0.07 11.71 11.87 11.55 65362 11.8 51200 11.56 116372 1362885 130
2019-11-17 11.72 11.78 -0.12 11.6 11.95 11.53 66715 11.85 3300 11.43 241924 2850882 186
2019-11-14 11.94 11.72 -0.38 11.56 11.85 11.56 59576 12 3812 11.43 202236 2370739 147
2019-11-13 11.96 11.94 -0.21 11.75 12.05 11.75 76916 12 27499 11.72 119154 1422774 96
2019-11-12 12.15 11.96 -0.05 12.1 12.18 11.82 74594 12.19 27913 11.62 213565 2553974 145
2019-11-11 11.64 12.15 0.46 12.1 12.4 11.78 74260 12.19 7820 11.82 460101 5588301 274
2019-11-07 11.32 11.64 0.39 11.71 11.99 11.22 47412 11.97 14984 11.62 1034625 12042686 591
2019-11-06 10.96 11.08 0.14 11.1 11.22 11 58964 11.13 24089 11 290120 3215388 207
2019-11-05 10.94 10.96 0.16 11.1 11.1 10.8 57348 11.16 14130 10.84 291933 3200756 132
2019-11-04 11.01 10.94 -0.14 10.87 11.16 10.8 43815 11.18 21430 10.82 169808 1858474 125
2019-11-03 10.78 11.01 0.18 10.96 11.27 10.8 34617 11.24 12430 10.75 375326 4133638 227
2019-10-31 10.55 10.78 0.18 10.73 10.93 10.42 26802 10.9 10731 10.61 544855 5874851 259
2019-10-30 10.51 10.55 -0.03 10.48 10.7 10.41 51770 10.67 11524 10.41 109622 1156273 66
2019-10-29 10.33 10.51 0.22 10.55 10.65 10.25 61483 10.65 10939 10.28 135788 1427676 93
2019-10-28 10.4 10.33 -0.16 10.24 10.46 10.19 55158 10.54 13238 10.16 93561 966882 88
2019-10-27 10.35 10.4 -0.12 10.23 10.5 10.15 33682 10.65 7300 10.09 82647 859588 79
2019-10-24 10.37 10.35 -0.09 10.28 10.59 10.28 28328 10.43 3450 10.28 73015 755632 90
2019-10-23 10.49 10.37 -0.05 10.44 10.48 10.1 29407 10.45 19400 10.02 64960 673496 73
2019-10-22 10.48 10.49 0 10.48 10.72 10.35 21077 10.65 10200 10.23 146031 1532405 146
2019-10-21 9.98 10.48 0.72 10.7 10.87 10.1 14250 10.8 33500 10.48 710381 7443246 434
2019-10-20 9.6 9.98 0.4 10 10.14 9.69 9950 10.1 23650 9.71 423633 4228428 282
2019-10-17 9.31 9.6 0.32 9.63 9.76 9.3 12515 9.67 30661 9.5 237503 2279091 203
2019-10-16 9.21 9.31 0.18 9.39 9.47 9.27 26539 9.42 22861 9.31 26928 250672 36
2019-10-15 9.42 9.21 -0.21 9.21 9.33 9.2 33519 9.33 16031 9.13 36950 340270 30
2019-10-14 9.23 9.42 0.14 9.37 9.55 9.28 26749 9.55 15191 9.24 104280 982105 102
2019-10-13 9.3 9.23 0.02 9.32 9.35 9.17 20329 9.52 7511 9.17 30908 285288 45
2019-10-10 9.33 9.3 0.03 9.36 9.5 9.21 15970 9.52 9210 9.2 48521 451475 52
2019-10-09 9.52 9.33 -0.23 9.29 9.48 9.15 20958 9.44 16210 9.17 70248 655637 74
2019-10-08 9.33 9.52 -0.05 9.28 9.79 9.06 21764 9.43 5780 9.05 235693 2243880 201
2019-10-07 9.06 9.33 0.31 9.37 9.4 9.22 28570 9.42 8480 8.9 80114 747601 70
2019-10-03 9.08 9.06 0.02 9.1 9.24 8.8 18720 9.4 7580 8.9 90894 823406 102
2019-10-02 9.4 9.08 -0.43 8.97 9.42 8.97 29680 9.2 8012 8.82 179654 1631904 132
2019-10-01 9.29 9.4 -0.08 9.21 9.63 9.21 28810 9.54 4782 8.71 355451 3340507 265
2019-09-30 8.98 9.29 0.38 9.36 9.65 9.17 9510 9.44 6000 9.01 172214 1600583 175
2019-09-29 8.32 8.98 0.83 9.15 9.15 8.78 0 0 4020 9.15 223857 2010204 171
2019-09-26 8.1 8.32 0.26 8.36 8.45 8.01 4770 8.46 7170 8.34 261488 2175662 172
2019-09-25 7.76 8.1 0.54 8.3 8.3 7.88 770 8.36 9530 8.2 256805 2080747 182
2019-09-24 8.41 7.76 -0.59 7.82 8.45 7.57 12300 7.89 0 0 432860 3361053 300
2019-09-22 10.03 9.11 -1 9.03 9.9 9.03 37935 9.03 0 0 86979 792572 109
2019-09-18 10.37 9.96 -0.49 9.88 10.28 9.85 36475 10.5 4000 9.85 93530 931325 91
2019-09-17 10.75 10.37 -0.46 10.29 10.69 9.81 71684 10.39 2000 9.89 49486 513280 72
2019-09-15 10.87 10.8 -0.17 10.7 10.97 10.7 76586 11.16 12906 10.67 33789 365002 43
2019-09-12 10.92 10.87 -0.12 10.8 11 10.76 63652 11.09 6455 10.7 71136 773513 65
2019-09-11 11 10.92 -0.09 10.91 11.13 10.85 83794 10.99 10355 10.81 62586 683380 59
2019-09-10 11.01 11 -0.09 10.92 11.1 10.9 65155 11.16 14855 10.86 60435 664827 63
2019-09-09 11.22 11.01 -0.22 11 11.28 10.91 41280 11.16 25150 10.9 112134 1234928 105
2019-09-08 11.24 11.22 -0.05 11.19 11.49 10.7 80992 11.39 39248 11.15 143898 1614467 118
2019-09-05 11.28 11.24 0.01 11.29 11.34 11.08 67946 11.38 16052 11.12 135876 1527027 114
2019-08-25 10.53 10.52 -0.07 10.46 10.78 10.33 46655 10.58 19447 10.3 212324 2232897 130
2019-08-22 10.65 10.53 -0.07 10.58 10.66 10.43 36726 10.59 8232 10.42 45765 481681 60
2019-08-21 10.44 10.65 0.11 10.55 10.84 10.45 51270 10.67 23449 10.43 460076 4901757 310
2019-08-20 10.17 10.44 0.32 10.49 10.57 10.22 51329 10.57 23718 10.35 387046 4042128 200
2019-08-19 10.3 10.17 0 10.3 10.39 10 47644 10.38 19050 10 66612 677686 66
2019-08-18 10.16 10.3 0.13 10.29 10.42 10.17 38094 10.29 27706 10.16 164260 1691354 138
2019-08-15 10.14 10.16 -0.01 10.13 10.3 10.06 31225 10.3 23535 10.05 87267 886775 72
2019-08-15 10.14 10.16 -0.01 10.13 10.3 10.06 31225 10.3 23535 10.05 87267 886775 72
2019-08-15 10.14 10.16 -0.01 10.13 10.3 10.06 31225 10.3 23535 10.05 87267 886775 72
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-08 9.35 9.72 0.45 9.8 9.84 9.41 10650 9.89 22500 9.56 184268 1790260 133
2019-08-07 9.12 9.35 0.36 9.48 9.5 9 44100 9.58 18580 9.21 255158 2386738 225
2019-08-06 9.05 9.12 0.16 9.21 9.24 9 33005 9.3 8050 9 60328 550213 77
2019-08-05 9.12 9.05 0.05 9.17 9.24 8.96 45507 9.18 2050 8.96 47523 430276 60
2019-08-04 9.18 9.12 -0.16 9.02 9.42 9 53109 9.1 38898 9.05 102702 936496 118
2019-08-01 9.14 9.18 -0.01 9.13 9.38 9.08 28922 9.45 5500 9.11 25300 232178 30
2019-08-01 9.14 9.18 -0.01 9.13 9.38 9.08 28922 9.45 5500 9.11 25300 232178 30
2019-08-01 9.14 9.18 -0.01 9.13 9.38 9.08 28922 9.45 5500 9.11 25300 232178 30
2019-07-25 9.64 9.62 0.15 9.79 9.8 9.5 82198 9.82 2700 9.27 52172 502066 54
2019-07-24 9.75 9.64 -0.07 9.68 9.88 9.51 86906 9.77 2250 9.51 39897 384687 59
2019-07-22 9.59 9.75 0.21 9.8 9.96 9.63 79570 9.92 6600 9.6 38522 375466 75
2019-07-21 9.75 9.59 0.05 9.8 9.85 9.52 67765 9.86 10300 9.51 13615 130569 28
2019-07-18 9.64 9.75 0 9.64 9.9 9.62 64635 10 8315 9.61 12463 121522 23
2019-07-18 9.64 9.75 0 9.64 9.9 9.62 64635 10 8315 9.61 12463 121522 23
2019-07-18 9.64 9.75 0 9.64 9.9 9.62 64635 10 8315 9.61 12463 121522 23
2019-06-27 9.87 10.04 0.15 10.02 10.14 9.98 8272 10.22 3000 9.7 46150 463430 55
2019-06-27 9.87 10.04 0.15 10.02 10.14 9.98 8272 10.22 3000 9.7 46150 463430 55
2019-06-24 10.19 10.05 -0.13 10.06 10.24 9.95 48276 10.12 76000 9.89 52949 531928 59
2019-06-23 10.12 10.19 0.1 10.22 10.29 10.07 38260 10.38 81700 10 25520 259999 26
2019-06-20 10.43 10.12 -0.33 10.1 10.45 10 34588 10.38 43677 10.1 94449 955891 94
2019-06-20 10.43 10.12 -0.33 10.1 10.45 10 34588 10.38 43677 10.1 94449 955891 94
2019-06-20 10.43 10.12 -0.33 10.1 10.45 10 34588 10.38 43677 10.1 94449 955891 94
2019-06-13 10.44 10.35 -0.03 10.41 10.56 10.26 23830 10.5 55200 10.24 42272 437633 54
2019-06-12 10.55 10.44 -0.05 10.5 10.59 10.36 52372 10.5 62457 10.36 87138 909697 58
2019-06-11 10.33 10.55 0.24 10.57 10.7 10.36 47032 10.7 96677 10.53 340741 3595985 191
2019-06-10 10.16 10.33 0.31 10.47 10.47 10.17 21600 10.5 66200 10.35 207578 2143683 177
2019-06-09 9.85 10.16 0.21 10.06 10.4 9.98 30865 10.25 41100 10 317845 3228970 201
2019-06-03 9.83 9.85 0.14 9.97 9.99 9.8 13687 10 39350 9.82 27443 270300 30
2019-06-02 9.81 9.83 0.12 9.93 9.93 9.7 21562 10 6500 9.62 41610 409180 20
2019-05-30 9.98 9.81 -0.13 9.85 9.98 9.6 19690 10 3700 9.5 70140 688013 71
2019-05-23 9.59 9.61 0.1 9.69 9.72 9.5 7900 9.95 9200 9.57 440099 4228415 293
2019-05-22 9.76 9.59 -0.16 9.6 9.78 9.48 3250 10.24 17290 9.5 63332 607568 56
2019-05-21 9.42 9.76 0.28 9.7 10 9.5 2000 10.34 10700 9.11 202779 1978987 126
2019-05-20 9.68 9.42 -0.24 9.44 9.96 9.24 4000 9.61 20700 9.14 40390 380299 54
2019-05-19 9.96 9.68 -0.06 9.9 10.24 9.5 4350 9.97 14500 9.45 3422 33116 13
2019-05-16 10.16 9.96 -0.16 10 10.29 9.8 4350 10.14 15000 9.53 41577 414094 57
2019-05-15 10.38 10.16 -0.24 10.14 10.45 10 2450 10.69 21080 10 121156 1230788 77
2019-05-14 10.56 10.38 -0.27 10.29 10.69 10.02 2450 10.69 5216 10.02 98677 1024499 92
2019-05-13 10.97 10.56 -0.23 10.74 10.84 10.5 6150 11 600 10.5 198052 2091284 126
2019-05-12 10.81 10.97 0.09 10.9 11.14 10.9 11100 11 6819 10.66 32810 359902 24
2019-05-09 10.76 10.81 0.18 10.94 11 10.6 2000 11.37 7082 10.6 35290 381507 44
2019-05-06 11.18 11.1 -0.03 11.15 11.63 10.92 3580 11.7 2560 10.5 39226 435473 51
2019-05-05 11.47 11.18 0.23 11.7 11.7 10.9 13195 11.77 4800 10.91 191679 2142464 130
2019-05-02 11.49 11.47 -0.09 11.4 11.67 11.31 14999 11.65 5100 11.31 30219 346735 42
2019-04-30 11.45 11.49 0.15 11.6 11.64 11.3 12950 11.7 2100 11.06 28253 324665 35
2019-04-24 11.54 11.45 0.04 11.58 11.59 11.37 14900 11.6 3220 11.31 47471 543607 70
2019-04-23 11.5 11.54 0 11.5 11.86 11.22 24535 11.77 3100 11.21 177157 2044830 164
2019-04-22 11.5 11.5 0.08 11.58 11.63 11.46 25847 11.75 1500 11.02 48930 562911 40
2019-04-21 11.61 11.5 -0.03 11.58 11.6 11.27 53403 11.75 5006 11.2 35968 413528 28
2019-04-18 11.59 11.61 0.08 11.67 11.79 11.5 46903 11.99 2450 11.2 87014 1010643 78
2019-04-17 11.72 11.59 -0.02 11.7 11.78 11.45 42500 11.99 3710 11.53 200667 2326015 127
2019-04-16 12.08 11.72 -0.24 11.84 12.1 11.55 31310 12 8577 11.55 86649 1015471 80
2019-04-15 12.52 12.08 -0.6 11.92 12.63 11.87 53339 12 19200 11.8 312970 3780404 194
2019-04-14 12.66 12.52 -0.41 12.25 13 12.01 29424 12.88 16300 11.8 159708 1999130 69
2019-04-11 12.71 12.66 -0.09 12.62 12.8 12.51 10280 12.8 16700 12.5 79013 1000495 62
2019-04-10 13 12.71 -0.5 12.5 13.16 12.5 66413 12.79 2200 12.4 61836 785970 75
2019-04-03 13.56 13.48 -0.21 13.35 13.72 13.34 84449 13.55 36000 13.31 16441 221675 17
2019-04-02 13.34 13.56 0.34 13.68 13.68 13.4 78379 13.75 34741 13.5 136489 1850339 93
2019-04-01 13.39 13.34 0.07 13.46 13.5 13.2 90028 13.63 20300 13.31 249182 3324040 157
2019-03-27 13.42 13.36 -0.06 13.36 13.67 13.15 106838 13.45 37607 13.02 227310 3036316 107
2019-03-26 13.2 13.42 0.39 13.59 13.7 13.15 86119 13.69 42922 13.4 204106 2739690 140
2019-03-25 13.43 13.2 -0.23 13.2 13.34 13.1 76045 13.75 46584 13.02 135083 1782974 107
2019-03-24 13.43 13.43 -0.06 13.37 13.6 13.32 67512 13.6 41550 13.32 77234 1037103 67
2019-03-21 13.21 13.43 0.3 13.51 13.6 13.25 59336 13.75 35525 13.18 71458 959398 68
2019-03-20 13.21 13.21 0.09 13.3 13.3 13.1 67286 13.28 7800 13.02 35850 473625 41
2019-03-19 13.6 13.21 -0.44 13.16 13.49 13.1 58019 13.35 6000 13.13 101626 1342572 101
2019-03-14 13.91 13.62 -0.31 13.6 13.85 13.4 59677 13.89 5429 13.32 293722 4000735 209
2019-03-11 14.4 14.24 -0.34 14.06 14.51 13.97 149719 14.27 23390 14.03 274666 3910748 181
2019-03-10 14.45 14.4 -0.13 14.32 14.7 14.3 142519 14.44 41590 14.3 156140 2249117 110
2019-02-27 13.46 13.3 -0.06 13.4 13.45 13.2 255345 13.4 12130 13.1 72897 969179 68
2019-02-25 13.03 13.17 0.17 13.2 13.29 12.98 221813 13.29 32569 13.17 62005 816326 52
2019-02-17 13.26 13.55 0.36 13.62 13.7 13.36 94487 13.74 14324 13.36 494819 6704316 350
2019-02-14 12.92 13.26 0.49 13.41 13.45 12.94 89946 13.48 18574 13.1 1172769 15554461 572
2019-01-10 12.27 12.38 -0.01 12.26 12.5 12.22 85453 12.5 25028 12.21 326045 4037820 218
2018-12-30 11.91 12.11 0.09 12 12.3 11.93 107111 12.3 70369 11.95 636549 7707211 406
2018-12-27 11.86 11.91 -0.05 11.81 12.06 11.7 84172 12.14 29550 11.71 585505 6972158 314
2018-12-26 11.58 11.86 0.13 11.71 12.02 11.67 70758 12 36135 11.67 314956 3736690 213
2018-12-25 11.67 11.58 -0.09 11.58 11.78 11.44 49700 11.88 31635 11.42 173124 2005228 126
2018-12-24 11.83 11.67 -0.05 11.78 11.89 11.41 51676 11.94 20185 11.5 246729 2880119 207
2018-11-14 9.36 9.22 -0.19 9.17 9.38 9.11 186788 9.37 39650 9.09 183620 1693576 134
2018-11-13 9.31 9.36 -0.03 9.28 9.62 9.2 99888 9.4 59973 9.3 598335 5602094 348
2018-11-12 9.02 9.31 0.43 9.45 9.48 8.86 79804 9.49 68470 9.09 942014 8772342 483
2018-11-11 9.18 9.02 -0.26 8.92 9.15 8.9 23274 9.19 40965 8.9 104504 942452 124
2018-11-08 9.27 9.18 -0.2 9.07 9.45 9.03 9020 9.45 34845 9.05 483483 4436314 290
2018-11-01 7.59 7.72 0.12 7.71 7.82 7.5 16550 7.95 23141 7.55 252025 1944931 218
2018-10-31 7.78 7.59 -0.38 7.4 7.89 7.4 32525 7.75 17236 7.31 163398 1240049 163
2018-10-30 7.53 7.78 0.08 7.61 8 7.57 17865 7.77 26972 7.57 236945 1842292 143
2018-10-29 7.19 7.53 0.5 7.69 7.8 7.15 6500 7.82 39542 7.7 498736 3754889 319
2018-10-28 7.16 7.19 -0.02 7.14 7.5 7 33485 7.4 10175 7 379516 2727147 240
2018-10-25 7.43 7.16 -0.23 7.2 7.3 7.1 31383 7.36 24125 7.11 260266 1862986 219
2018-10-24 7.54 7.43 -0.36 7.18 7.64 7.18 50798 7.45 11750 7.1 74138 551150 66
2018-10-23 7.87 7.54 -0.37 7.5 7.8 7.45 45468 7.79 9521 7.46 264037 1990681 173
2018-10-22 7.89 7.87 -0.05 7.84 8.1 7.8 48208 8.02 9155 7.72 104620 823177 91
2018-10-21 7.93 7.89 -0.01 7.92 8.02 7.45 29455 8 19979 7.8 264368 2085627 226
2018-10-18 8.13 7.93 -0.43 7.7 8.19 7.61 30195 8 524 7.7 400118 3173401 334
2018-10-17 8.76 8.89 0.24 9 9.07 8.75 28320 9.05 10076 8.81 637287 5664648 415
2018-10-16 8.63 8.76 0.06 8.69 8.94 8.6 45053 8.93 24065 8.4 187520 1643002 156
2018-10-15 8.39 8.63 0.33 8.72 8.8 8.27 51008 8.89 12854 8.4 405009 3493797 333
2018-10-14 8.07 8.39 0.33 8.4 8.57 8.08 11980 8.67 14864 8.34 505261 4237926 250
2018-10-11 8.12 8.07 0.06 8.18 8.18 7.91 3025 8.39 7910 8 479262 3869179 278
2018-10-10 7.92 8.22 0.41 8.33 8.43 8.02 17539 8.05 13865 8.3 281648 2316199 266
2018-10-09 8.09 7.92 -0.19 7.9 8.1 7.7 4506 8.48 0 0 112342 889264 117
2018-10-08 8.58 8.09 -0.58 8 8.53 7.92 24660 8.48 2525 7.75 128424 1039405 137
2018-10-02 8.71 8.94 0.2 8.91 9.08 8.77 20920 9.1 8283 8.8 143310 1281535 134
2018-10-01 8.93 8.71 -0.23 8.7 8.82 8.64 19430 9.19 6275 8.6 68518 596769 66
2018-09-30 8.94 8.93 -0.11 8.83 9.13 8.77 17430 9.3 4200 8.41 161524 1442437 125
2018-09-13 10.84 10.58 -0.32 10.52 10.8 10.45 15800 10.99 470 10.11 75506 798526 89
2018-09-12 11.49 10.84 -0.89 10.6 11.32 10.55 33714 11.49 5126 10.52 366434 3973848 320
2018-09-10 11.89 11.49 -0.59 11.3 11.85 11.16 46268 11.36 6345 11.06 229466 2636123 178
2018-09-09 12.05 11.89 -0.39 11.66 12.28 11.66 40409 12.3 10845 11.4 195955 2330584 155
2018-09-06 11.9 12.05 0.01 11.91 12.28 11.85 34870 12.32 10564 11.91 175460 2115011 147
2018-09-05 11.96 11.9 -0.11 11.85 12.1 11.78 31570 12.33 11326 11.71 44301 527237 44
2018-09-04 11.84 11.96 -0.02 11.82 12 11.82 36370 12.24 8126 11.76 72367 865251 77
2018-09-03 11.97 11.84 -0.07 11.9 12.14 11.78 30395 12.25 3076 11.71 27114 321057 37
2018-09-02 12.08 11.97 -0.27 11.81 12.06 11.81 21270 12.3 2355 11.81 42921 513820 44
2018-08-30 12.38 12.08 -0.38 12 12.34 11.98 26113 12.69 2976 11.92 237248 2866236 158
2018-08-29 12.53 12.38 -0.28 12.25 12.99 12.15 38346 12.7 1176 12.1 202295 2505368 149
2018-08-28 12.12 12.53 0.38 12.5 12.7 12.29 54214 12.69 6533 12.25 109199 1367062 90
2018-08-27 12.05 12.12 0.05 12.1 12.3 11.9 20836 12.4 6258 11.95 28661 347373 42
2018-08-26 11.8 12.05 0.19 11.99 12.25 11.87 13836 12 10608 11.86 49402 595526 54
2018-08-19 11.91 11.8 -0.01 11.9 11.9 11.71 24397 12.1 5808 11.71 22600 266629 16
2018-08-15 11.97 12.17 0.11 12.08 12.27 12 29993 12.4 1758 11.35 19703 239796 32
2018-08-12 12.72 12.41 -0.4 12.32 12.51 12.32 40953 12.5 25193 12.22 27033 335538 33
2018-08-02 11.87 12.26 0.41 12.28 12.45 11.9 25235 12.44 7500 12.06 275317 3375791 257
2018-08-01 12.05 11.87 -0.34 11.71 12.15 11.7 14555 12.15 800 11.63 111751 1326879 127
2018-07-31 11.95 12.05 0.11 12.06 12.39 11.92 9785 12.21 7780 11.84 213679 2574596 130
2018-07-30 11.11 11.95 1.02 12.13 12.22 11.39 0 0 12660 12.06 810893 9690643 534
2018-07-29 10.83 11.11 0.34 11.17 11.37 10.86 14375 11.39 5500 10.86 169431 1881747 112
2018-07-24 11.51 11.39 -0.41 11.1 11.8 11 38310 11.7 4900 10.39 200658 2284512 122
2018-07-15 12.11 11.8 -0.41 11.7 12.18 11.6 45916 12.45 6400 11.61 53259 628626 63
2018-07-12 12.33 12.11 -0.31 12.02 12.35 12.01 31866 12.39 5406 12.01 127925 1549610 87
2018-07-09 12.35 12.18 -0.18 12.17 12.35 11.56 44008 12.68 8447 11.51 66830 814224 84
2018-07-08 12.74 12.35 -0.97 11.77 13 11.75 40388 12.5 7447 11.55 198166 2446682 152
2018-07-05 13.03 12.74 -0.27 12.76 13 12.66 31441 12.99 8400 12.62 135370 1725084 107
2018-07-03 12.94 13.21 0.27 13.21 13.4 12.86 30891 13.42 16379 13.15 139460 1842300 140
2018-07-02 13.1 12.94 -0.3 12.8 13.15 12.8 25763 13.48 2625 12.76 229880 2974504 145
2018-06-28 13.31 13.1 -0.3 13.01 13.59 13 14295 13.89 500 12.71 243423 3188338 169
2018-06-27 13.35 13.31 -0.07 13.28 13.77 13 19065 13.89 3406 13.2 370664 4933857 267
2018-06-26 13.96 13.35 -0.67 13.29 13.65 13.06 16370 13.4 4210 13.03 137930 1841443 133
2018-06-25 14.2 13.96 -0.39 13.81 14.2 13.79 15625 14.19 8775 13.61 120680 1684462 99
2018-06-21 13.54 13.93 0.36 13.9 14.11 13.78 13000 14 5150 13.92 218455 3043930 161
2018-06-20 13.28 13.54 0.47 13.75 13.75 13.34 17722 13.85 5600 13.12 87600 1186132 85
2018-06-19 13.22 13.28 0.28 13.5 13.5 13.03 17950 13.45 8400 13.07 100565 1335350 73
2018-06-14 13.23 13.22 0.07 13.3 13.3 13.15 1050 13.44 3400 13.02 99489 1315160 62
2018-06-13 12.82 13.23 0.48 13.3 13.35 13.1 13605 13.35 8600 13.05 109292 1445930 115
2018-05-31 15.92 15.33 -0.23 15.69 15.69 15 63330 15.86 614 15.16 86390 1324208 70
2018-05-30 16.21 15.92 -0.42 15.79 16.15 15.6 98899 16.15 14800 15.55 72955 1161548 65
2018-05-29 16.27 16.21 -0.17 16.1 16.5 16.1 94658 16.48 18355 16.01 56602 917516 53
2018-05-28 16.56 16.27 -0.28 16.28 16.5 16.1 94358 16.5 21970 16.01 61875 1006790 77
2018-05-23 15.33 15.4 -0.03 15.3 15.67 15.13 45487 15.32 8410 15.12 117860 1815294 94
2018-05-22 15.74 15.33 -0.28 15.46 15.72 15.2 54959 15.89 8410 15.03 41208 631863 50
2018-05-21 15.19 15.74 0.45 15.64 16.18 15.11 30157 15.88 11637 15.54 317134 4991554 200
2018-05-20 15.28 15.19 0.02 15.3 15.4 15.05 35928 15.5 3110 14.91 52650 799770 46
2018-05-17 15.25 15.28 -0.04 15.21 15.48 15.18 22312 15.47 5000 15 86461 1321506 67
2018-05-16 15.08 15.25 0.49 15.57 15.57 14.9 36490 15.7 15070 15.3 181161 2762507 159
2018-05-15 15.08 15.08 -0.03 15.05 15.37 14.91 4550 15.37 10200 14.9 52933 798223 52
2018-05-14 15.3 15.08 -0.14 15.16 15.5 14.87 16195 15.45 4200 14.86 243766 3676519 145
2018-05-13 15.37 15.3 -0.26 15.11 15.72 15 6900 15.84 4000 14.91 143025 2188626 128
2018-05-03 16.81 16.76 -0.19 16.62 17.19 16.46 42197 16.84 28065 16.51 251633 4218186 142
2018-04-30 16.98 16.52 -0.6 16.38 16.65 16.38 63852 16.65 31665 16.32 177242 2928235 125
2018-04-29 16.82 16.98 -0.18 16.64 17.34 16.55 58163 16.79 25665 16.51 331593 5630992 207
2018-04-26 16.34 16.82 0.46 16.8 17.17 16.33 30330 17.3 102350 16.7 801548 13485431 393
2018-03-18 13.09 13.2 -0.05 13.04 13.4 13.04 132979 13.49 42326 13.03 181796 2399304 116
2018-03-15 13.09 13.09 -0.08 13.01 13.25 12.91 107469 13.25 37566 12.84 162806 2130752 111
2018-03-14 13.56 13.09 -0.56 13 13.53 13 114498 13.5 35306 12.8 431705 5651998 218
2018-03-13 13.16 13.56 0.17 13.33 13.8 13.25 131366 13.59 32772 13.3 865264 11730380 496
2018-03-12 13.12 13.16 0.08 13.2 13.35 13.05 165664 13.31 20826 13.06 198913 2617414 145
2018-03-11 13.32 13.12 -0.22 13.1 13.3 13.04 151518 13.48 12361 13.01 132565 1739563 92
2018-03-08 13.03 13.32 0.17 13.2 13.5 13.1 101869 13.47 19181 13.01 398109 5301823 297
2018-03-07 12.59 13.03 0.41 13 13.21 12.6 125008 13.19 18660 12.72 601871 7839632 428
2018-03-06 12.63 12.59 -0.12 12.51 12.79 12.5 78401 12.83 22474 12.5 177268 2231755 166
2018-03-05 12.79 12.63 -0.28 12.51 12.9 12.5 78351 12.69 36650 12.5 286062 3612363 241
2018-03-04 12.87 12.79 -0.24 12.63 13 12.62 92060 12.96 32300 12.61 204087 2610569 163
2018-03-01 13 12.87 -0.15 12.85 13.1 12.71 67918 12.99 37690 12.65 211653 2724144 148
2018-02-28 12.93 13 -0.08 12.85 13.28 12.82 87859 13 37987 12.82 380699 4948034 311
2018-02-27 13.09 12.96 -0.19 12.9 13.15 12.87 208608 12.9 97433 12.87 51739 670377 47
2018-02-26 13.31 13.09 -0.31 13 13.4 12.92 124674 13.1 50910 12.93 156826 2053338 113
2018-02-25 13.1 13.31 0.2 13.3 13.43 13.1 87673 13.47 30235 12.89 393860 5242216 242
2018-02-22 13.09 13.1 -0.04 13.05 13.3 12.9 62383 13.18 45235 12.89 314455 4120029 217
2018-02-21 12.64 13.09 0.42 13.06 13.5 12.61 52627 13.2 56135 12.83 1038838 13602511 628
2018-02-20 12.25 12.64 0.31 12.56 12.74 12.46 84644 12.68 6105 12.21 629240 7951948 463
2018-02-19 12.11 12.25 0.24 12.35 12.4 12.08 70348 12.48 7605 12.24 292764 3586658 217
2018-02-18 11.97 12.11 0.1 12.07 12.25 12.02 49636 12.16 12306 12.04 308449 3734630 283
2018-02-15 12.08 11.97 -0.14 11.94 12.22 11.88 60204 12.21 39605 11.84 211853 2535521 174
2018-02-14 12.18 12.08 -0.17 12.01 12.28 12 62930 12.24 25907 11.98 118403 1429956 100
2018-02-13 12.06 12.18 -0.11 11.95 12.48 11.9 35173 12.4 10203 11.65 591961 7207264 378
2018-02-12 12.15 12.06 -0.3 11.85 12.3 11.85 49898 12.35 25302 11.79 273427 3296785 194
2018-02-11 12.44 12.15 -0.44 12 12.26 12 61900 12.4 387 11.99 46620 566314 64
2018-02-08 12.56 12.44 -0.33 12.23 12.58 12.23 46060 12.8 8724 12.02 83110 1033678 74
2018-02-07 12.13 12.56 0.24 12.37 12.78 12.37 29828 12.6 5624 12.02 118815 1491928 125
2018-02-06 12.82 12.13 -0.47 12.35 12.4 11.9 17372 12.49 10387 11.6 329279 3993421 269
2018-02-05 12.56 12.82 0.04 12.6 13 12.6 34322 12.98 1583 12.4 226207 2899637 166
2018-02-04 13.03 12.56 -0.32 12.71 12.81 12.5 61414 12.88 9333 12.54 306262 3847360 180
2018-02-01 13.04 13.03 -0.14 12.9 13.28 12.85 71813 13.44 13522 12.82 114673 1493942 129
2018-01-31 13.46 13.04 -0.74 12.72 13.45 12.72 99976 13.44 9882 12.7 121307 1581778 127
2018-01-30 13.62 13.46 -0.32 13.3 13.78 13.3 102320 13.95 10027 13.15 379847 5114420 243
2018-01-29 14.02 13.62 -0.52 13.5 14 13.4 122509 13.96 5825 13.15 418995 5704781 221
2018-01-28 13.92 14.02 -0.06 13.86 14.23 13.81 115644 14.2 6126 13.71 419437 5879220 260
2018-01-24 13.77 13.92 0 13.77 14.1 13.7 105252 14.1 9261 13.71 601692 8373685 313
2018-01-23 13.06 13.77 0.86 13.92 14.18 13.3 61256 14.13 14915 13.65 1788701 24632736 905
2018-01-22 12.87 13.06 0.34 13.21 13.31 12.65 217125 13.32 8950 12.61 356543 4657971 247
2018-01-21 13.27 12.87 -0.56 12.71 13.24 12.65 229449 13.09 5332 12.65 155179 1997337 145
2018-01-18 13.27 13.27 -0.1 13.17 13.38 13.16 187171 13.3 6738 13.15 326217 4328759 238
2018-01-17 13.06 13.27 0.14 13.2 13.42 13.12 205207 13.38 16281 13.15 531573 7053443 394
2018-01-16 13.15 13.06 0.05 13.2 13.3 12.92 151258 13.25 22377 12.92 336275 4392425 223
2018-01-15 12.79 13.15 0.36 13.15 13.35 12.78 128968 13.23 26850 12.81 922161 12126051 550
2018-01-14 12.88 12.79 -0.18 12.7 13 12.68 117120 12.78 31650 12.62 237385 3035826 153
2018-01-11 12.72 12.88 0.03 12.75 13.09 12.72 69820 12.96 40543 12.72 254254 3273553 227
2018-01-10 12.27 12.72 0.73 13 13.09 12.36 73607 13.09 43313 12.8 1128102 14348835 785
2018-01-09 11.97 12.27 0.24 12.21 12.45 11.95 99783 12.44 30750 12.2 357215 4381310 271
2018-01-08 12.11 11.97 -0.11 12 12.11 11.89 125464 12.12 2029 11.7 78544 940026 67
2018-01-04 12.14 12.11 -0.27 11.87 12.33 11.83 107020 12.3 3014 11.81 279930 3390812 271
2018-01-03 12.15 12.14 -0.21 11.94 12.3 11.94 62521 12.29 2360 11.92 119656 1452987 112
2018-01-02 12.07 12.15 0.02 12.09 12.3 12.08 51722 12.3 3517 12.01 262683 3190988 150
2017-12-31 12.21 12.07 -0.3 11.91 12.3 11.91 26628 12.25 1900 11.87 136252 1644809 144
2017-12-28 12.25 12.21 -0.15 12.1 12.48 12.07 34798 12.3 9632 12.07 158106 1930736 167
2017-12-27 12.45 12.25 -0.33 12.12 12.39 12.1 94236 12.49 9640 12.06 75399 923344 96
2017-12-26 12.53 12.45 -0.26 12.27 12.68 12.27 104817 12.65 12170 12.21 187438 2332947 155
2017-12-25 12.51 12.53 0.06 12.57 12.7 12.35 105117 12.74 16261 12.35 264531 3315723 158
2017-12-19 13.43 13.19 -0.35 13.08 13.48 13.08 203408 13.4 20100 13 202396 2668748 154
2017-12-18 13.09 13.43 0.16 13.25 13.67 13.12 201614 13.54 16448 13.21 462120 6205229 354
2017-12-17 13.21 13.09 -0.17 13.04 13.33 13.04 197580 13.58 13600 13 87400 1144311 77
2017-12-14 13.37 13.21 -0.12 13.25 13.48 13.03 179107 13.58 12347 13.03 148417 1960176 121
2017-12-13 13.66 13.37 -0.39 13.27 13.68 13.19 176707 13.58 11400 13.18 234775 3139800 198
2017-12-12 13.5 13.66 -0.09 13.41 13.9 13.41 154499 13.74 16150 13.35 858796 11729142 529
2017-12-11 13.26 13.5 0.15 13.41 13.61 13.39 152327 13.6 14150 13.25 617707 8337009 421
2017-12-10 12.92 13.26 0.38 13.3 13.4 12.99 122359 13.38 12110 13.2 247674 3283863 202
2017-12-07 13.15 12.92 -0.27 12.88 13.19 12.8 94755 13.25 23982 12.88 114675 1481895 89
2017-12-06 13.26 13.15 -0.26 13 13.44 12.98 147204 13.4 39590 12.91 269580 3545950 222
2017-12-05 13.35 13.26 -0.22 13.13 13.46 13.09 136580 13.44 8100 13.01 458372 6077545 251
2017-12-04 13.66 13.35 -0.54 13.12 13.7 13.12 144870 13.58 9270 13.01 532809 7111526 344
2017-12-03 13.59 13.66 -0.09 13.5 13.95 13.46 139252 13.79 10600 13.45 890575 12169164 613
2017-11-29 13.55 13.59 -0.15 13.4 13.83 13.32 66722 13.74 8400 13.25 623833 8479033 389
2017-11-27 13.51 13.52 0.19 13.7 13.89 13 150333 13.95 17150 13.44 333726 4512509 196
2017-11-26 13.81 13.51 -0.54 13.27 13.81 13.11 141658 13.65 14750 13 190849 2578187 161
2017-11-23 13.56 13.81 0.14 13.7 14 13.6 103430 13.99 14850 12.87 399439 5517758 210
2017-11-22 12.9 13.56 1 13.9 13.95 13 24962 14 19290 13.76 702571 9524704 460
2017-11-21 12.4 12.9 0.55 12.95 13.15 12.52 53737 13.09 36000 12.87 549841 7091814 363
2017-11-20 12.46 12.4 -0.07 12.39 12.57 12.21 81063 12.5 16003 12 152402 1890391 120
2017-11-19 12.66 12.46 -0.22 12.44 12.75 12.27 66028 12.65 7503 12.3 144772 1803332 126
2017-11-16 12.94 12.66 -0.29 12.65 12.9 12.43 77023 12.78 5964 12.36 180110 2280419 167
2017-11-15 12.8 12.94 -0.17 12.63 13.2 12.62 88045 13.14 11561 12.55 599719 7759840 400
2017-11-14 12.57 12.8 0.22 12.79 13 12.08 37682 13 9330 12.6 329167 4213132 238
2017-11-13 12.85 12.57 -0.15 12.7 12.8 12.35 54324 12.85 20010 12.53 228343 2870133 183
2017-11-12 12.57 12.85 0.06 12.63 13.2 12.57 36361 13 3760 12.58 531974 6834406 436
2017-11-09 12.56 12.57 -0.11 12.45 12.9 12.37 33778 12.74 16500 12.4 366339 4606094 337
2017-11-08 12.51 12.56 0.07 12.58 12.87 12.3 32561 12.58 16610 12.37 282608 3548783 235
2017-11-07 12.89 12.51 -0.55 12.34 12.77 12.2 27950 12.7 17200 12.25 254003 3176328 202
2017-11-06 13.49 12.89 -1.09 12.4 13.55 12.36 58126 12.85 16000 12.4 487602 6285232 389
2017-11-05 14.03 13.49 -0.86 13.17 13.82 13.12 144108 13.98 3977 13.12 261124 3521313 214
2017-11-02 13.99 14.03 -0.23 13.76 14.36 13.75 143982 14.2 2776 13.72 458214 6427172 331
2017-11-01 14.17 13.99 -0.47 13.7 14.38 13.7 135928 14.3 8936 13.66 386569 5408259 242
2017-10-31 13.84 14.17 0.11 13.95 14.49 13.63 74433 14.4 23250 13.8 846794 11995640 557
2017-10-30 14.01 13.84 -0.3 13.71 14.1 13.62 70613 14 8148 13.61 163595 2264337 151
2017-10-29 14.3 14.01 -0.4 13.9 14.29 13.87 77444 14.5 3702 13.71 199153 2790160 167
2017-10-26 14.62 14.3 -0.61 14.01 14.9 13.93 71749 14.65 21725 13.91 396963 5674661 299
2017-10-25 13.77 14.08 0.48 14.25 14.25 13.8 58689 14.25 27538 14.05 517273 7282721 385
2017-10-24 13.49 13.77 -0.13 13.36 14.2 13.3 39310 14.25 14 12.67 461233 6351784 307
2017-10-23 14.07 13.49 -0.87 13.2 14.03 13.12 55504 13.5 21714 12.67 337987 4559022 267
2017-10-22 14.85 14.07 -1.25 13.6 14.56 13.6 52487 14.5 4150 13.58 303861 4275822 242
2017-10-19 14.57 14.85 -0.49 14.08 15.3 14.03 29487 14.84 21300 13.75 762964 11328678 376
2017-10-18 13.98 14.57 1.02 15 15.14 13.57 1800 15.35 61134 14.73 1832910 26702926 766
2017-10-17 12.95 13.98 1.29 14.24 14.24 13.13 0 0 47119 14.24 1568847 21928218 532
2017-10-16 12.21 12.95 0.99 13.2 13.43 12.2 9500 13.32 49328 13.01 1873944 24259549 664
2017-10-15 11.32 12.21 0.71 12.03 12.45 12 7209 12.27 2888 12 1309525 15992215 522
2017-10-12 10.78 11.32 1.07 11.85 11.85 10.55 0 0 13500 11.85 1020594 11550535 459
2017-10-11 10.32 10.78 0.28 10.6 11.05 10.2 34839 10.8 61120 10.55 909322 9798220 467
2017-10-10 9.43 10.32 0.94 10.37 10.37 9.78 0 0 16500 10.37 1031135 10643986 251
2017-10-09 8.79 9.43 0.87 9.66 9.66 8.87 0 0 53270 9.55 2483688 23413036 995
2017-10-02 9.43 9.3 -0.22 9.21 9.45 9.2 103344 9.28 5526 9.1 586919 5457774 334
2017-10-01 9.27 9.43 0.05 9.32 9.51 9.27 121664 9.4 44484 9.3 571545 5387141 321
2017-09-27 9.39 9.3 -0.13 9.26 9.42 9.22 145477 9.47 41689 9.24 272789 2536809 156
2017-09-26 9.46 9.39 -0.19 9.27 9.6 9.2 152090 9.41 31918 9.2 844792 7935950 392
2017-09-25 9.43 9.46 -0.02 9.41 9.55 9.36 140234 9.48 41902 9.35 499833 4726281 251
2017-09-24 9.15 9.43 0.25 9.4 9.6 9.14 157522 9.49 62917 9.35 1011691 9540013 508
2017-09-20 9.15 9.15 -0.05 9.1 9.27 9.09 68556 9.2 39267 9.06 347940 3183578 196
2017-09-19 9.11 9.15 -0.04 9.07 9.25 9.05 112752 9.28 41500 9.05 682523 6244394 375
2017-09-18 9.04 9.11 0 9.04 9.21 8.98 137385 9.15 40532 9.02 720005 6557298 427
2017-09-17 8.98 9.04 -0.08 8.9 9.17 8.9 70690 9.18 51590 8.84 658855 5954728 340
2017-09-14 8.83 8.98 0.07 8.9 9.07 8.86 77673 9.03 47615 8.88 856374 7686052 404
2017-09-13 8.67 8.83 0.13 8.8 8.91 8.63 67750 8.96 45115 8.71 1005266 8875281 365
2017-09-12 8.71 8.67 -0.08 8.63 8.77 8.62 68200 8.72 13615 8.61 234131 2030710 145
2017-09-11 8.77 8.71 -0.17 8.6 8.83 8.6 60000 8.83 30615 8.61 367128 3197849 225
2017-09-10 8.65 8.77 0.06 8.71 8.86 8.7 55107 8.84 38530 8.7 563831 4947192 314
2017-09-07 8.6 8.65 0.1 8.7 8.8 8.57 29050 8.82 12041 8.66 1684543 14567982 641
2017-09-06 8.63 8.6 -0.04 8.59 8.66 8.53 44300 8.72 14771 8.5 75575 649768 64
2017-09-05 8.56 8.63 0.04 8.6 8.7 8.58 42444 8.72 9975 8.54 141856 1224199 109
2017-08-30 8.48 8.56 0.01 8.49 8.65 8.46 23500 8.7 7225 8.46 196165 1678457 122
2017-08-29 8.47 8.48 0.03 8.5 8.55 8.42 51871 8.65 7925 8.37 156038 1323831 128
2017-08-28 8.57 8.47 -0.16 8.41 8.59 8.4 88281 8.67 9927 8.38 170532 1444687 125
2017-08-27 8.68 8.57 -0.2 8.48 8.77 8.41 73801 8.69 9927 8.36 149542 1282254 98
2017-08-24 8.84 8.68 -0.21 8.63 8.85 8.54 55450 8.84 12654 8.52 181478 1575559 138
2017-08-22 8.9 8.8 -0.19 8.71 8.9 8.71 81648 8.84 5570 8.7 196237 1727338 126
2017-08-21 9.02 8.9 -0.12 8.9 9.1 8.76 87375 9 1050 8.22 187771 1671802 128
2017-08-20 9.07 9.02 -0.21 8.86 9.19 8.85 53198 9.1 10060 8.84 151917 1370560 161
2017-08-17 9.08 9.07 0.01 9.09 9.22 8.84 31575 9.24 10260 8.73 343156 3112215 272
2017-08-16 9.31 9.08 -0.31 9 9.3 8.82 59052 9.1 2750 8.56 361606 3284931 241
2017-08-13 9.25 9.47 0.25 9.5 9.62 9.27 27052 9.68 10003 9.31 462136 4374698 341
2017-08-10 9.05 9.25 0.35 9.4 9.46 8.92 90080 9.45 15903 9.25 904148 8363377 399
2017-08-09 8.73 9.05 0.27 9 9.16 8.81 126265 9.15 13624 8.92 1537020 13903269 557
2017-08-08 8.57 8.73 0.27 8.84 8.94 8.4 133406 8.88 21637 8.66 1749240 15276485 686
2017-08-07 8.55 8.57 -0.09 8.46 8.7 8.45 121355 8.6 17587 8.44 564836 4841413 263
2017-08-06 8.57 8.55 -0.06 8.51 8.69 8.46 248111 8.57 156014 8.55 345909 2956619 164
2017-08-03 8.65 8.57 -0.12 8.53 8.67 8.46 81786 8.68 19700 8.45 368940 3161088 182
2017-08-02 8.49 8.65 0.06 8.55 8.79 8.48 96474 8.68 21541 8.45 674044 5830261 292
2017-07-27 8.22 8.49 0.32 8.54 8.69 8.17 29685 8.59 30529 8.41 1562963 13274020 795
2017-07-26 7.97 8.22 0.22 8.19 8.36 7.91 94606 8.28 39313 8.14 981374 8063889 561
2017-07-25 7.89 7.97 -0.04 7.85 8.09 7.83 211423 7.98 15400 7.71 248063 1977332 147
2017-07-24 7.83 7.89 -0.03 7.8 8 7.8 167301 8 13400 7.7 236433 1865776 149
2017-07-17 8.06 8 -0.14 7.92 8.14 7.92 163855 8.13 20000 7.8 100659 804926 112
2017-07-16 7.94 8.06 0.06 8 8.15 7.9 138935 8.19 26455 7.92 269877 2175909 177
2017-07-12 8.19 7.97 -0.19 8 8.18 7.85 107102 8.2 14275 7.95 204623 1631850 96
2017-07-11 8.26 8.19 -0.2 8.06 8.33 8.06 93502 8.31 12420 8.05 246956 2023038 157
2017-07-10 8.35 8.26 -0.19 8.16 8.39 8.15 71367 8.4 12791 8.16 244483 2018760 143
2017-07-09 8.3 8.35 -0.03 8.27 8.45 8.06 82367 8.4 20880 8.24 820563 6852233 460
2017-07-02 7.83 7.89 0.05 7.88 8.08 7.66 80480 7.98 19498 7.64 182463 1440090 110
2017-06-28 7.91 7.83 -0.39 7.52 7.92 7.52 56180 8 5705 7.52 146469 1146369 60
2017-06-22 7.93 7.91 -0.13 7.8 8.07 7.8 85794 7.89 8148 7.76 77896 615777 55
2017-06-21 7.98 7.93 -0.08 7.9 8 7.89 132909 8.08 10738 7.82 80000 634431 62
2017-06-20 7.99 7.98 -0.07 7.92 8.1 7.9 138159 8.07 10738 7.82 151072 1205056 99
2017-06-19 7.93 7.99 0.09 8.02 8.05 7.85 132209 8.13 19538 7.86 129876 1037347 102
2017-06-18 8.02 7.93 -0.14 7.88 8.03 7.87 130922 8.19 21822 7.86 108696 862151 70
2017-06-15 8.04 8.02 -0.03 8.01 8.13 7.9 59922 8.25 6140 7.82 181731 1457090 138
2017-06-14 8.21 8.04 -0.25 7.96 8.25 7.94 154311 8.25 11940 7.9 232977 1874298 165
2017-06-13 8.31 8.21 -0.16 8.15 8.3 8.12 153041 8.3 19440 8.1 221770 1819972 123
2017-06-12 8.37 8.31 -0.15 8.22 8.49 8.17 169174 8.33 19325 8.1 572694 4761640 286
2017-06-11 8.27 8.37 0.16 8.43 8.46 8.24 156050 8.46 20263 8.32 964638 8077697 458
2017-06-08 8.25 8.27 -0.05 8.2 8.45 8.15 85880 8.3 32738 8.14 622959 5149660 325
2017-06-07 8.34 8.25 -0.16 8.18 8.4 8.18 98014 8.34 102815 8.16 418535 3454397 211
2017-06-06 8.17 8.34 0.15 8.32 8.48 8.09 95420 8.47 97800 8.28 871911 7269976 461
2017-06-04 7.98 8.22 0.23 8.21 8.37 8 92975 8.35 140328 8.11 1058656 8703356 516
2017-06-01 7.87 7.98 0.02 7.89 8.14 7.85 80956 8.1 115347 7.82 617353 4925892 325
2017-05-31 8.03 7.87 -0.23 7.8 8 7.77 36720 8 139800 7.72 380554 2995532 244
2017-05-30 8.11 8.03 -0.19 7.92 8.2 7.92 51794 8.15 153792 7.91 1157598 9293617 486
2017-05-28 7.97 8.32 0.32 8.29 8.59 8.17 17820 8.39 21200 8.25 840748 6994635 466
2017-05-25 7.62 7.97 0.68 8.3 8.3 7.6 2500 8.32 59462 8.13 1772393 14128361 796
2017-05-24 7.41 7.62 0.08 7.49 7.79 7.42 135807 7.65 12645 7.4 378285 2881680 245
2017-05-22 7.5 7.17 -0.5 7 7.49 6.93 85545 7.38 1148 6.96 178717 1281042 140
2017-05-21 7.25 7.5 0.23 7.48 7.61 7.2 85744 7.61 17483 7.31 671188 5036099 390
2017-05-18 7.41 7.25 -0.26 7.15 7.44 7.15 79392 7.35 13117 7.15 155723 1129450 119
2017-05-17 7.49 7.41 -0.14 7.35 7.54 7.32 113323 7.5 12098 7.31 185853 1377068 121
2017-05-16 7.62 7.49 -0.27 7.35 7.6 7.35 182457 7.6 4951 7.33 235772 1765089 158
2017-05-15 7.77 7.62 -0.26 7.51 7.74 7.51 158558 7.75 2620 7.3 169735 1292824 141
2017-05-14 7.73 7.77 -0.11 7.62 7.9 7.61 158093 7.76 7945 7.52 508376 3950436 320
2017-05-11 7.62 7.73 0.05 7.67 7.9 7.5 58671 7.89 9090 7.52 1009498 7803442 556
2017-05-10 7.78 7.62 -0.31 7.47 7.82 7.47 128190 7.64 14549 7.47 347986 2650045 211
2017-05-04 7.68 7.61 -0.18 7.5 7.8 7.45 29510 7.78 7580 7.38 404843 3082855 259
2017-05-03 7.58 7.68 0.08 7.66 7.77 7.58 16040 7.77 9580 7.53 646357 4966530 364
2017-05-02 7.33 7.58 0.19 7.52 7.71 7.4 18898 7.6 10455 7.45 426126 3230946 279
2017-04-30 7.44 7.33 -0.04 7.4 7.47 7.16 12000 7.74 8495 7.26 270904 1986620 183
2017-04-27 7.45 7.44 -0.13 7.32 7.6 7.3 5000 7.74 5555 7.3 272671 2029842 191
2017-04-26 7.51 7.45 -0.13 7.38 7.6 7.35 12500 7.6 6290 7.3 274643 2045845 165
2017-04-24 7.78 7.51 -0.39 7.39 7.78 7.36 12500 7.97 1590 7.28 219725 1649625 157
2017-04-23 8.08 7.78 -0.58 7.5 8.05 7.5 35505 7.97 1560 7.36 194457 1512733 152
2017-04-20 8.13 8.08 -0.15 7.98 8.27 7.95 35255 8.25 3240 7.77 154961 1251989 117
2017-04-19 8.45 8.13 -0.4 8.05 8.35 8.02 61155 8.35 3239 8 230915 1878257 131
2017-04-18 8.5 8.45 -0.32 8.18 8.78 8.1 89662 8.35 47439 8.13 333503 2818915 162
2017-04-13 8.49 8.5 -0.05 8.44 8.65 8.37 18105 8.79 6539 8.4 465840 3961884 239
2017-04-12 8.45 8.49 -0.21 8.24 8.78 8.22 31950 8.6 5199 8 448904 3812561 235
2017-04-11 8.06 8.45 0.46 8.52 8.77 8 16190 8.79 22047 8.35 1358255 11484050 571
2017-04-10 7.96 8.06 0.02 7.98 8.19 7.8 62100 8.1 15907 7.8 663018 5341453 317
2017-04-09 8.04 7.96 -0.29 7.75 8.18 7.75 32821 7.99 2087 7.62 733999 5842606 380
2017-04-06 7.84 8.04 0.19 8.03 8.2 7.9 20320 8.17 23838 7.88 1082314 8696772 549
2017-04-05 7.56 7.84 0.3 7.86 8.02 7.56 43719 7.95 29397 7.7 724203 5679039 406
2017-04-04 7.46 7.56 -0.02 7.44 7.76 7.41 70015 7.75 18910 7.4 218206 1649554 141
2017-04-03 7.44 7.46 -0.04 7.4 7.62 7.4 63821 7.61 19350 7.34 72886 544091 68
2017-04-02 7.54 7.44 -0.07 7.47 7.55 7.35 52421 7.79 18350 7.34 82633 615044 58
2017-03-30 7.57 7.54 -0.12 7.45 7.67 7.43 48171 7.79 13600 7.4 94495 712257 68
2017-03-29 7.66 7.57 -0.18 7.48 7.7 7.47 74831 7.75 10750 7.44 58850 445385 42
2017-03-28 7.75 7.66 -0.22 7.53 7.8 7.53 70991 7.79 8450 7.52 114350 875379 64
2017-03-27 7.83 7.75 -0.23 7.6 7.94 7.55 42570 7.9 9150 7.52 236788 1834544 145
2017-03-26 7.45 7.83 0.34 7.79 7.97 7.51 25165 7.95 44900 7.73 772551 6048454 355
2017-03-23 7.53 7.45 -0.18 7.35 7.6 7.35 52854 7.6 10400 7.34 117770 877535 87
2017-03-22 7.46 7.53 -0.08 7.38 7.67 7.34 71830 7.67 10900 7.37 317595 2390469 211
2017-03-21 7.39 7.46 -0.03 7.36 7.7 7.32 50730 7.59 14500 7.31 363482 2709889 228
2017-03-20 7.47 7.39 -0.17 7.3 7.59 7.3 35041 7.49 12300 7.22 120968 893578 97
2017-03-19 7.55 7.47 -0.18 7.37 7.64 7.36 51742 7.64 32064 7.3 88111 658322 81
2017-03-16 7.67 7.55 -0.09 7.58 7.72 7.4 40062 7.77 13114 7.4 320241 2418262 155
2017-03-12 6.8 6.92 -0.03 6.77 7.06 6.73 72768 6.94 36165 6.75 458738 3175472 298
2017-03-02 6.14 6.39 0.35 6.49 6.5 6.18 6113 6.69 19810 6.26 134510 859753 101
2017-03-01 6.26 6.14 -0.09 6.17 6.29 6.07 19721 6.18 16910 6.08 36598 224535 42
2017-02-20 6.88 6.8 0.02 6.9 6.9 6.67 49567 6.94 27000 6.75 129651 881363 95
2017-02-19 7.03 6.88 -0.12 6.91 7 6.81 55169 7 14530 6.8 106992 736184 94
2017-02-16 6.96 7.03 -0.03 6.93 7.21 6.92 36630 7.18 11530 6.92 289407 2035678 167
2017-02-15 7.06 6.96 -0.14 6.92 7.1 6.77 108125 7.08 32855 6.81 131512 915103 95
2017-02-14 6.88 7.06 -0.08 6.8 7.27 6.8 91623 7.14 31565 6.77 141662 1000426 127
2017-02-13 6.97 6.88 -0.17 6.8 7 6.78 24118 7.13 9035 6.81 60789 418042 55
2017-02-12 7.15 6.97 -0.3 6.85 7.25 6.81 54741 7.14 8335 6.8 68929 480255 69
2017-02-09 7.12 7.15 -0.04 7.08 7.34 6.91 38447 7.38 6400 7 100053 714927 96
2017-02-08 7.29 7.12 -0.41 6.88 7.37 6.88 92145 7.21 14500 6.85 144681 1030196 131
2017-02-07 7.1 7.29 0.12 7.22 7.46 7.12 89326 7.4 21699 7.16 249591 1818918 146
2017-02-06 7.09 7.1 -0.04 7.05 7.29 6.98 95876 7.18 10455 6.98 131070 930592 88
2017-02-05 6.73 7.09 0.52 7.25 7.3 6.66 3700 7.3 12661 7.03 487714 3459425 277
2017-02-02 6.49 6.73 0.23 6.72 6.86 6.6 16780 6.93 6161 6.6 182355 1227442 120
2017-02-01 6.44 6.49 -0.1 6.34 6.72 6.3 4355 6.7 1067 6.05 106831 692949 86
2017-01-31 6.58 6.44 -0.33 6.25 6.67 6.17 5255 6.64 2900 6.26 64583 416041 60
2017-01-30 6.84 6.58 -0.43 6.41 6.75 6.4 40080 6.69 800 6.3 46138 303768 52
2017-01-29 6.88 6.84 -0.11 6.77 6.92 6.71 29370 6.95 4870 6.75 84295 576770 50
2017-01-26 6.74 6.88 0.05 6.79 7.07 6.77 27425 6.94 1453 6.7 84919 584643 81
2017-01-24 6.84 6.74 -0.07 6.77 6.83 6.63 21829 6.84 1200 6.4 29742 200323 25
2017-01-23 6.79 6.84 -0.08 6.71 7 6.55 27329 6.84 0 0 145655 996743 119
2017-01-22 6.79 6.79 0.11 6.9 6.94 6.5 9660 7 0 0 50821 345255 53
2017-01-19 7.36 6.79 -0.56 6.8 7.18 6.67 43670 6.84 1000 6.63 287009 1949184 130
2017-01-18 7.66 7.36 -0.6 7.06 7.76 7.03 49914 7.44 5365 7.02 288495 2123197 192
2017-01-17 7.54 7.66 0.1 7.64 7.83 7.5 48764 7.83 16455 7.43 455355 3487500 287
2017-01-16 7.34 7.54 0.1 7.44 7.7 7.38 52825 7.72 15280 7.48 512407 3861700 286
2017-01-15 7.12 7.34 0.24 7.36 7.49 7.1 56901 7.4 15530 7.11 529046 3881331 315
2017-01-12 7.16 7.12 -0.02 7.14 7.19 7.05 41046 7.3 6435 7.07 164871 1174254 83
2017-01-11 7.13 7.16 -0.07 7.06 7.32 7.05 72446 7.29 8255 7 218935 1566860 127
2017-01-10 7.19 7.13 -0.06 7.13 7.3 7.05 85105 7.34 12609 7.07 162384 1157497 97
2017-01-09 7.27 7.19 -0.18 7.09 7.38 7.06 49772 7.23 5800 7.07 216143 1553509 129
2017-01-08 7.44 7.27 -0.31 7.13 7.5 7.12 69005 7.3 3661 7.13 142795 1038241 100
2017-01-05 7.37 7.44 0.03 7.4 7.57 7.3 63905 7.5 7636 7.27 314993 2343017 130
2016-12-26 6.77 6.78 -0.06 6.71 6.85 6.7 93610 7 34300 6.65 59470 402986 42
2016-12-25 6.99 6.77 -0.33 6.66 6.92 6.66 136318 7 29200 6.63 45695 309507 53
2016-12-22 7.03 6.99 -0.18 6.85 7.15 6.8 140917 7.08 25650 6.76 252701 1766933 130