responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Orascom Investment Holding 0.462 0.457 -0.01 %
  • Belton Financial Holding 3.36 3.4 0.01 %
  • Arab for management Co. 1.048 1.207 0.15 %
  • Orascom Financial Holding 0.424 0.438 0.03 %
  • Palm Hills Development Company 5.06 5.1 0.01 %
  • Fawry For Banking Technology And Electronic Payment 6.67 7.21 0.08 %
  • Arabia Investments Holding 0.606 0.623 0.03 %
  • Citadel Capital - Common Shares 3.25 3.34 0.03 %
  • Medinet Masr Housing 5.04 5.09 0.01 %
  • Speed Medical 0.52 0.516 -0.01 %
  • Emaar Misr for Development 7.93 7.7 -0.03 %
  • Amer Group Holding 1.37 1.245 -0.09 %
  • Egyptians Housing Development & Reconstruction 0.412 0.412 0.00 %
  • The Egyptian Modern Education Systems 0.385 0.381 -0.01 %
  • EFG Holding Group 18.6 19.4 0.04 %
  • Cairo Oils & Soap 0.309 0.305 -0.01 %
  • Giza General Contracting 0.61 0.584 -0.04 %
  • Heliopolis Housing 11.85 12.26 0.03 %
  • Aspire Capital Holding for Financial Investments 0.54 0.508 -0.06 %
  • Right Egyptians Housing Development & Reconstruction 0.117 0.12 0.03 %
  • Egyptians For Investment & Urban Development 0.309 0.308 0.00 %
  • GB Corp 10.25 10.35 0.01 %
  • A Capital Holding 1.739 1.511 -0.13 %
  • Raya Holding for Financial Investments 4.35 4.98 0.14 %
  • ELSWEDY CABLES 33.26 36.51 0.10 %
  • MM Group For Industry And International Trade 9.44 9.01 -0.05 %
  • Mansourah Poultry 1.17 1.175 0.00 %
  • T M G Holding 62.26 64.5 0.04 %
  • South Valley Cement 3 3.19 0.06 %
  • Misr National Steel - Ataqa 4.05 3.99 -0.01 %
  • Atlas Investment & Food Industries 0.508 0.501 -0.01 %
  • Mena Touristic & Real Estate Investment 2.2 2.09 -0.05 %
  • Orascom Development Egypt 15.05 16.09 0.07 %
  • Al Khair River For Development Agricultural Investment&Envir 1.341 1.398 0.04 %
  • Upper Egypt Contracting 1.071 1.04 -0.03 %
  • E-Finance For Digital and Financial Investements SAE 21 21.49 0.02 %
  • Zahraa Maadi Investment & Development 8.37 8.54 0.02 %
  • Egyptian for Developing Building Materials 0.392 0.379 -0.03 %
  • Medical Packaging Company 1.748 2.097 0.20 %
  • C I Capital Holding 6 6.37 0.06 %
  • Commercial International Bank (Egypt) CIB 74.5 74.79 0.00 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.13 2.94 -0.06 %
  • Ibnsina Pharma 3.8 3.65 -0.04 %
  • Arab Ceramics - Ceramica Remas 1.179 1.176 0.00 %
  • Dice Sport & Casual Wear 1.306 1.27 -0.03 %
  • Pioneers Properties for Development 3.4 3.28 -0.04 %
  • Industrial & Engineering Projects 0.294 0.293 0.00 %
  • Oriental Weavers 20.8 19.62 -0.06 %
  • Egyptian Electrical Cables 2.94 2.91 -0.01 %
  • Arab Developers Holding 2.74 2.69 -0.02 %
  • Egyptian Real Estate Group 0.933 0.914 -0.02 %
  • Cooper for Commercial Investment and Real Estate Development 0.475 0.458 -0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.622 0.604 -0.03 %
  • Iron and steel for mines and quarries 4.48 4.37 -0.02 %
  • Alexandria Mineral Oils Company 9.32 9.2 -0.01 %
  • Sidi Kerir Petrochemicals 30.64 30.05 -0.02 %
  • Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
  • Canal Shipping Agencies 29.39 27.03 -0.08 %
  • El Nasr Clothes & Textiles (Kabo) 3.69 3.65 -0.01 %
  • Abou Kir Fertilizers 72.21 69.71 -0.03 %
  • El Shams Housing & Urbanization 8.35 8.36 0.00 %
  • El Arabia Engineering Industries 1.608 1.601 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.43 2.39 -0.02 %
  • Barbary Investment Group ( BIG) 0.156 0.155 -0.01 %
  • Arab Real Estate Investment (ALCO) 1.673 1.609 -0.04 %
  • Nasr Company for Civil Works 5.48 5.38 -0.02 %
  • Sharkia National Food 1.501 1.374 -0.08 %
  • Prime Holding 0.779 0.773 -0.01 %
  • Misr Cement (Qena) 24.73 26.7 0.08 %
  • Egyptian Transport (EGYTRANS) 4.53 4.46 -0.02 %
  • El Kahera Housing 1.97 1.93 -0.02 %
  • Telecom Egypt 40.5 40.71 0.01 %
  • Arab Gathering Investment 2.55 2.63 0.03 %
  • Ezz Steel 75 71.99 -0.04 %
  • Arabian Food Industries DOMTY 17.97 18 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.33 2.33 0.00 %
  • Raya Contact Center 6.03 5.97 -0.01 %
  • Arabian Cement Company 13.05 15.66 0.20 %
  • Remco for Touristic Villages Construction 3.07 3.04 -0.01 %
  • Egyptian Chemical Industries (Kima) 12.42 12.33 -0.01 %
  • Misr Fretilizers Production Company - Mopco 62.95 62.13 -0.01 %
  • Taqa Arabia 15.2 14.91 -0.02 %
  • Egyptian for Tourism Resorts 4.36 4.41 0.01 %
  • International Co For Investment & Development 4 3.95 -0.01 %
  • Arab Cotton Ginning 7.63 7.8 0.02 %
  • Engineering Industries (ICON) 23.22 24.01 0.03 %
  • Orascom Construction PLC 260 293.25 0.13 %
  • Cleopatra Hospital Company 6.47 6.35 -0.02 %
  • Six of October Development & Investment (SODIC) 57 55.03 -0.03 %
  • Alexandria Containers and goods 47.21 45.61 -0.03 %
  • Arab Valves Company 2.32 2.31 0.00 %
  • Egyptian Kuwaiti Holding LE 44 44.9 0.02 %
  • Cairo Poultry 10.51 10.74 0.02 %
  • Al Tawfeek Leasing Company-A.T.LEASE 5.1 5.2 0.02 %
  • Oden Financial Investments 2.59 2.55 -0.02 %
  • Ceramic & Porcelain 13.43 13.11 -0.02 %
  • Eastern Company 35.26 34.03 -0.03 %
  • Obour Land For Food Industries 14.44 13.83 -0.04 %
  • Egyptian International Pharmaceuticals (EIPICO) 51.6 52.01 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 3.4 3.46 0.02 %
  • Ismailia Misr Poultry 11.72 11.52 -0.02 %
  • Jadwa Industrial Development 4.39 4.45 0.01 %
  • Egyptian Media Production City 22.16 22.02 -0.01 %
  • Elwadi For International Investment & Development 0.71 0.723 0.02 %
  • Delta Sugar 67.06 66 -0.02 %
  • International Agricultural Products 15.99 15.85 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 0.79 0.791 0.00 %
  • First Investment Company And Real Estate Development 2.49 2.71 0.09 %
  • Egypt for Poultry 5.05 5.06 0.00 %
  • Asek Company for Mining - Ascom 47.12 46.9 0.00 %
  • Egypt Aluminum 104 102.99 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.928 0.906 -0.02 %
  • Export Development Bank of Egypt (EDBE) 29.4 29.44 0.00 %
  • Osool ESB Securities Brokerage 0.372 0.372 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 13 13.4 0.03 %
  • El Ezz Porcelain (Gemma) 31.08 31.2 0.00 %
  • Extracted Oils 3.12 3.12 0.00 %
  • Taaleem Management Services 6.42 6.5 0.01 %
  • Maridive & oil services 0.249 0.244 -0.02 %
  • Golden Coast Company 0.49 0.49 0.00 %
  • Lecico Egypt 26.43 25.03 -0.05 %
  • Fitness Prime 2.16 2.27 0.05 %
  • Al Moasher for Programming and Information Dissemination 1.122 1.107 -0.01 %
  • Credit Agricole Egypt 24.24 23.88 -0.01 %
  • United Arab Shipping 0.743 0.743 0.00 %
  • Edita Food Industries S.A.E 40.87 39.39 -0.04 %
  • Kafr El Zayat Pesticides 9 9.04 0.00 %
  • Naeem Holding 0.14 0.148 0.06 %
  • Al Arafa Investment And Consulting 0.081 0.084 0.04 %
  • Tanmia for real estate investment 3.48 3.46 -0.01 %
  • Lotus For Agricultural Investments And Development 0.734 0.713 -0.03 %
  • El Obour Real Estate Investment 7.76 7.93 0.02 %
  • El Ahli Investment and Development 32.1 33.5 0.04 %
  • Rubex Plastics 6.36 7.02 0.10 %
  • Arab Development & Real Estate Investment 0.994 0.995 0.00 %
  • Sharm Dreams Co. for Tourism Investment 19.55 19.66 0.01 %
  • United Housing & Development 7.35 7.2 -0.02 %
  • Juhayna Food Industries 21.81 20.93 -0.04 %
  • B Investments Holding S . A . E 25.17 25.88 0.03 %
  • Abu Dhabi Islamic Bank- Egypt 47.25 46.5 -0.02 %
  • Rakta Paper Manufacturing 17.3 16.8 -0.03 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.224 1.224 0.00 %
  • Arab Aluminum 16.77 16.43 -0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 2.28 2.23 -0.02 %
  • Natural Gas & Mining Project (Egypt Gas) 41.59 42 0.01 %
  • Misr Chemical Industries 44.79 44.61 0.00 %
  • Egyptian Gulf Bank 0.332 0.332 0.00 %
  • Glaxo Smith Kline 41.45 41.64 0.00 %
  • Al Baraka Bank Egypt 14.81 14.69 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 5.49 5.37 -0.02 %
  • Digitize for Investment And Technology 9.65 9.82 0.02 %
  • Alexandria Flour Mills 32.34 31.48 -0.03 %
  • Suez Canal Bank 14.54 14.67 0.01 %
  • Sinai Cement 14.47 14.94 0.03 %
  • Gharbia Islamic Housing Development 30.55 30.04 -0.02 %
  • Housing & Development Bank 55.92 57.02 0.02 %
  • International company For Medical Industries -ICMI 1.27 1.27 0.00 %
  • AJWA for Food Industries company Egypt 52.54 51.57 -0.02 %
  • Memphis Pharmaceuticals 109.16 127.17 0.16 %
  • Vertika for Industry & Trade 0.957 0.957 0.00 %
  • Reacap Financial Investments 5.26 5.19 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.55 2.55 0.00 %
  • Qatar National Bank - QNB 37.28 37.13 0.00 %
  • Ismailia Development and Real Estate Co 24.4 23.85 -0.02 %
  • M.B Engineering 2.48 2.48 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 5.39 5.39 0.00 %
  • Faisal Islamic Bank of Egypt 36.33 35.6 -0.02 %
  • Grand Capital 8.21 8.38 0.02 %
  • Contact Financial Holding 5.84 5.84 0.00 %
  • BID El badr investment and development 1.501 1.501 0.00 %
  • Faisal Islamic Bank of Egypt 1.054 1.05 0.00 %
  • Ismailia National Food Industries 60.47 60.08 -0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 5.08 5.08 0.00 %
  • North Cairo Mills 44.43 41.5 -0.07 %
  • National Housing for Professional Syndicates 43.69 40.06 -0.08 %
  • Arabian Rocks Plastic Industries 0.762 0.762 0.00 %
  • Rowad Tourism (Al Rowad) 30.54 29.22 -0.04 %
  • Acrow Misr 63.09 63.8 0.01 %
  • Wadi Kom Ombo Land Reclamation 120.62 115.62 -0.04 %
  • General Company For Land Reclamation,Development & Reconstru 49.1 48.31 -0.02 %
  • Misr Beni Suef Cement 51.02 51.56 0.01 %
  • International Company For Fertilizers & Chemicals 32.96 33.08 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 15.68 15.68 0.00 %
  • TransOceans Tours 0.03 0.03 0.00 %
  • Development & Engineering Consultants 79.79 79.79 0.00 %
  • Nile Pharmaceuticals 90.99 90.69 0.00 %
  • Gulf Canadian Real Estate Investment Co. 19.7 19.7 0.00 %
  • General Silos & Storage 173.95 173.95 0.00 %
  • Misr Hotels 125.02 117.11 -0.06 %
  • Nozha International Hospital 8.18 8.18 0.00 %
  • Samad Misr -EGYFERT 49.04 49.17 0.00 %
  • EGX 30 INDEX ETF 31.77 31.77 0.00 %
  • El Arabia for Land Reclamation 33.91 33.91 0.00 %
  • Golden Textiles & Clothes Wool 27.78 27.78 0.00 %
  • South Cairo & Giza Mills & Bakeries 34.05 34.05 0.00 %
  • Egyptian Financial & Industrial 76.19 76.66 0.01 %
  • Pyramisa Hotels 120 144 0.20 %
  • El Kahera El Watania Investment 17.51 17.51 0.00 %
  • Arab Pharmaceuticals 82.98 86.9 0.05 %
  • Integrated Diagnostics Holdings plc 20 20 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.47 2.47 0.00 %
  • Middle Egypt Flour Mills 55.8 55.8 0.00 %
  • Saudi Egyptian Investment & Finance 72.57 72.57 0.00 %
  • Alexandria New Medical Center 58.8 58.8 0.00 %
  • Delta For Printing & Packaging 37.99 37.99 0.00 %
  • Mohandes Insurance 19.97 19.97 0.00 %
  • Upper Egypt Flour Mills 188.84 178.72 -0.05 %
  • Misr Oils & Soap 61.11 61.11 0.00 %
  • East Delta Flour Mills 182.25 182.25 0.00 %
  • Cairo Pharmaceuticals 80.27 80.27 0.00 %
  • Misr Duty Free Shops 31.2 31.2 0.00 %
  • Cairo Educational Services 22.05 22.05 0.00 %
  • Egyptian Satellites (NileSat) 6.92 6.92 0.00 %
  • October Pharma 100 100 0.00 %
  • Alexandria Pharmaceuticals 235.03 235.03 0.00 %
  • El Ahram Co. For Printing And Packing 8.02 8.02 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Middle & West Delta Flour Mills 230.96 230.96 0.00 %
  • Egyptians Real Estate Fund Certificates 13.38 13.38 0.00 %
  • Sues Canal Company For Technology Settling 84.61 84.61 0.00 %
  • Minapharm Pharmaceuticals 262.7 262.7 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 1.505 1.505 0.00 %
  • International Company For Leasing (IncoLEASE) 41.09 41.09 0.00 %

Telecom Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 16.88 17.02 0.12 17 17.19 16.85 429480 17 253078 16.92 406275 6909286 387
2022-01-09 17.1 16.88 -0.22 16.88 17.15 16.85 474934 16.88 177208 16.86 429750 7273575 473
2022-01-05 16.91 17.1 0.24 17.15 17.15 16.83 423896 17.15 394671 17.2 1125515 19180037 301
2022-01-04 16.75 16.91 0.16 16.91 16.98 16.62 450347 16.91 146481 16.9 1180362 19958534 270
2022-01-03 16.78 16.75 0.07 16.85 16.85 16.61 401323 16.84 391818 16.75 350905 5860908 135
2022-01-02 16.77 16.78 -0.02 16.75 16.88 16.01 461409 16.75 355868 16.72 78345 1311000 76
2021-12-30 16.76 16.77 0.01 16.77 16.85 16.63 1061477 16.85 210397 16.77 1507097 25263434 212
2021-12-29 16.76 16.76 0.09 16.85 16.85 16.61 576813 16.84 198715 16.81 284880 4778218 166
2021-12-28 16.52 16.76 0.18 16.7 16.82 16.51 637447 16.76 343529 16.7 606766 10121501 241
2021-12-27 16.69 16.52 -0.17 16.52 16.78 16.45 667855 16.6 383988 16.53 74612 1233199 104
2021-12-26 16.87 16.69 -0.34 16.53 16.87 16.52 821778 16.77 279234 16.64 110449 1849489 131
2021-12-23 16.54 16.87 0.31 16.85 16.93 16.46 946920 16.8 245399 16.8 1141312 19235299 255
2021-12-22 16 16.54 0.54 16.54 16.89 16 1068471 16.6 299591 16.54 1789054 29428133 655
2021-12-21 16 16 0 16 16.1 15.9 580346 16.1 101136 16 650631 10402323 222
2021-12-20 15.94 16 0.16 16.1 16.1 15.85 440763 16.1 122553 16 608073 9717430 211
2021-12-19 16.25 15.94 -0.35 15.9 16.24 15.9 793724 15.95 83819 15.94 155579 2486234 207
2021-12-16 15.98 16.25 0.27 16.25 16.25 15.9 627105 16.25 240632 15.92 588901 9451136 301
2021-12-15 15.85 15.98 0.2 16.05 16.05 15.81 800495 16.05 257697 16 1309450 20895836 249
2021-12-14 15.91 15.85 -0.06 15.85 16.07 15.83 681259 16 276933 15.91 728434 11583341 243
2021-12-13 15.99 15.91 -0.08 15.91 16.42 15.91 820218 16 202098 15.91 3108188 50135631 772
2021-12-12 15.86 15.99 0.14 16 16 15.84 580222 16 127560 16.01 465778 7444783 243
2021-12-09 15.57 15.86 0.33 15.9 15.96 15.56 948325 15.9 288727 15.9 1053267 16679997 443
2021-12-08 15.22 15.57 0.35 15.57 15.61 15.04 522846 15.6 304355 15.57 2224108 34442847 451
2021-12-07 15.07 15.22 0.15 15.22 15.4 15 907198 15.22 135134 15.2 4199181 63897849 477
2021-12-06 14.88 15.07 0.22 15.1 15.1 14.88 909324 15.1 303400 15.1 3808534 57204931 394
2021-12-05 14.85 14.88 0.03 14.88 14.99 14.75 725593 14.85 198338 14.82 693718 10301022 126
2021-12-02 14.79 14.85 0.06 14.85 15.01 14.55 1266807 14.92 484707 14.9 3644971 54369676 985
2021-12-01 14.36 14.79 0.43 14.79 14.85 14.15 896714 14.79 426725 14.64 1645081 24275940 382
2021-11-30 14.56 14.36 -0.2 14.36 14.8 14.3 905030 14.79 209255 14.36 5387070 78660278 594
2021-11-29 14.38 14.56 0.18 14.56 14.6 14.32 971860 14.56 344596 14.45 562404 8131041 242
2021-11-28 14.6 14.38 -0.22 14.38 14.5 14 771633 14.4 588833 14.38 413884 5921998 202
2021-11-25 14.5 14.6 0.1 14.6 14.8 14.52 829773 14.7 275405 14.6 1459499 21525330 326
2021-11-24 14.52 14.5 -0.02 14.5 14.62 14.3 614551 14.52 263442 14.5 260955 3769244 282
2021-11-23 14.34 14.52 0.23 14.57 14.57 14.3 721028 14.57 171338 14.42 568478 8242742 210
2021-11-22 14.35 14.34 -0.01 14.34 14.45 14.3 678473 14.3 146433 14.3 579530 8307735 206
2021-11-21 14.5 14.35 -0.15 14.35 14.59 14.3 683802 14.35 276052 14.33 322746 4632320 185
2021-11-18 14.45 14.5 0.05 14.5 14.7 14.3 947319 14.5 346254 14.43 931043 13551945 333
2021-11-17 14.21 14.45 0.24 14.45 14.45 14.1 750287 14.45 387453 14.36 657223 9419589 250
2021-11-16 14.29 14.21 -0.08 14.21 14.38 14 768049 14.3 282363 14.21 711060 10123339 344
2021-11-15 14.6 14.29 -0.31 14.29 14.7 14.14 1273913 14.39 341682 17.52 2052012 29788101 587
2021-11-14 14.41 14.6 0.19 14.6 14.73 14.25 1098353 14.6 384106 14.59 1629943 23782469 1052
2021-11-11 13.83 14.41 0.51 14.34 14.46 13.99 1134241 14.4 655369 14.34 3474312 49792887 825
2021-11-10 13.75 13.83 0.08 13.83 14.5 13.67 1558049 13.88 252228 13.93 2994941 41840610 1022
2021-11-09 13.86 13.75 -0.11 13.75 13.95 13.7 658240 13.79 255448 13.75 429322 5940325 270
2021-11-08 13.84 13.86 0.02 13.86 13.94 13.7 504067 13.86 194971 13.75 2293325 31701090 440
2021-11-07 13.84 13.84 0 13.84 13.95 13.67 499504 13.84 218605 13.71 313172 4327082 205
2021-11-04 13.9 13.84 -0.06 13.84 13.97 13.6 693959 13.84 228236 13.7 341840 4699438 179
2021-11-03 13.94 13.9 -0.04 13.9 14.2 13.76 851184 13.9 176648 13.85 1567684 21848712 640
2021-11-02 13.69 13.94 0.25 13.94 13.94 13.67 548151 13.94 253216 13.81 1292324 17906207 393
2021-11-01 13.4 13.69 0.29 13.69 13.7 13.4 487764 13.69 283124 13.61 844246 11455513 298
2021-10-31 13.57 13.32 -0.27 13.3 13.75 13.26 501943 13.3 232685 13.4 323685 4333096 197
2021-10-28 13.6 13.57 0 13.6 13.9 13.52 550466 13.79 233063 13.61 1100821 15019056 393
2021-10-27 13.84 13.6 -0.24 13.6 13.96 13.55 521896 13.69 246183 13.6 579343 7881864 374
2021-10-26 13.71 13.84 0.13 13.84 14.08 13.71 665354 13.84 313217 13.8 1026266 14243844 331
2021-10-25 13.88 13.71 -0.18 13.7 14.25 13.6 617817 13.83 262519 13.72 918816 12799928 350
2021-10-24 13.74 13.88 0.07 13.81 13.95 13.75 376312 13.9 230447 13.86 477246 6610732 285
2021-10-20 13.7 13.74 0.1 13.8 13.8 13.4 423314 13.8 229525 13.74 206226 2818213 166
2021-10-19 13.6 13.7 0.1 13.7 13.78 13.55 479512 13.72 111085 13.7 258859 3536476 221
2021-10-18 13.51 13.6 0.09 13.6 13.8 13.44 503541 13.69 207348 13.6 716943 9826589 347
2021-10-17 13.68 13.51 -0.32 13.36 13.75 13.36 331686 13.5 87829 13.36 904430 12299781 166
2021-10-14 13.49 13.68 0.24 13.73 13.75 13.49 560876 13.68 261499 13.64 151835 2070042 138
2021-10-13 13.45 13.49 0.04 13.49 13.66 13.3 438350 13.49 180862 13.49 345377 4657513 212
2021-10-12 13.31 13.45 0.14 13.45 13.5 13.16 270885 13.66 57804 13.31 264771 3544104 159
2021-10-11 13.17 13.31 0.22 13.39 13.54 13 506751 13.39 396498 13.31 474272 6278889 547
2021-10-10 13.25 13.17 -0.1 13.15 13.5 13.11 368376 13.32 179826 13.32 196006 2603205 152
2021-10-06 13.71 13.25 -0.46 13.25 13.71 13.1 554547 13.25 290357 13.24 1117283 14931146 359
2021-10-05 13.81 13.71 -0.11 13.7 13.98 13.55 523482 13.71 131406 13.7 258940 3548301 195
2021-10-04 13.71 13.81 0.24 13.95 14.15 13.7 535076 13.81 212552 13.76 240541 3329197 128
2021-10-03 14.14 13.71 -0.43 13.71 14.2 13.6 596794 13.71 121125 13.7 1069842 14827630 456
2021-09-30 14.07 14.14 0.07 14.14 14.27 13.81 1119194 14.14 342576 14.01 926324 12948534 363
2021-09-29 14.31 14.07 -0.24 14.07 14.35 14.01 627443 14.18 199287 14.13 92561 1305208 79
2021-09-28 14.01 14.31 0.21 14.22 14.39 13.91 593451 14.3 173877 14.22 401391 5722693 292
2021-09-27 14.3 14.01 -0.29 14.01 14.38 14 822773 14.17 122970 14.02 559843 7894582 263
2021-09-26 14.3 14.3 0 14.3 14.78 14.2 785067 14.32 160141 14.3 621588 8881016 263
2021-09-23 14.35 14.3 -0.05 14.3 14.7 14.01 813834 14.4 382271 14.33 540033 7792571 317
2021-09-22 14 14.35 0.35 14.35 15.14 14 471447 14.4 173434 14.36 3595551 53036335 1523
2021-09-21 14.49 14 -0.49 14 14.48 13.8 754890 14.06 106188 14 246557 3456547 142
2021-09-20 14.66 14.49 -0.17 14.49 14.66 14.14 1051745 14.49 72350 14.2 922679 13245495 231
2021-09-19 14.75 14.66 -0.1 14.65 14.76 14.5 875538 14.66 132864 14.65 870049 12763910 290
2021-09-16 14.53 14.75 0.22 14.75 14.75 14.5 793675 14.75 148807 14.5 1487090 21615718 102
2021-09-15 14.6 14.53 -0.09 14.51 14.6 14.5 797847 14.55 168983 14.53 1288372 18719423 76
2021-09-14 14.41 14.6 0.19 14.6 14.75 14.5 822265 14.6 177209 14.55 1808916 26538951 92
2021-09-13 14.34 14.41 0.16 14.5 14.52 14.35 684838 14.5 118714 14.5 50587 728629 75
2021-09-12 14.3 14.34 0.01 14.31 14.8 14.31 727637 14.5 95940 14.32 70758 1033525 78
2021-09-09 14.48 14.3 -0.18 14.3 14.7 14.3 708265 14.3 60333 14.3 34643 498898 73
2021-09-08 14.55 14.48 -0.14 14.41 14.6 14.4 639813 14.5 68164 14.48 64265 930880 78
2021-09-07 14.45 14.55 0.15 14.6 14.8 14.4 636601 14.6 79421 14.6 279392 4061359 203
2021-09-06 14.61 14.45 -0.21 14.4 14.7 14.4 613520 14.49 130108 14.4 288203 4172437 186
2021-09-05 14.98 14.61 -0.48 14.5 15 14.5 692239 14.61 136644 14.65 88721 1304127 124
2021-09-02 14.9 14.98 0.01 14.91 15.05 14.9 598425 14.98 134948 14.91 385490 5775450 258
2021-09-01 14.73 14.9 0.27 15 15 14.63 564599 15 240871 14.83 953579 14209820 332
2021-08-31 14.74 14.73 -0.04 14.7 14.83 14.66 843392 14.73 122428 14.7 303119 4465349 147
2021-08-30 14.64 14.74 -0.03 14.61 14.8 14.6 785950 14.78 166248 14.62 333092 4911361 186
2021-08-29 14.58 14.64 0.06 14.64 14.74 14.46 441007 14.66 179064 14.64 1213286 17759882 539
2021-08-26 14.54 14.58 0.11 14.65 14.75 14.48 374378 14.66 246546 14.6 712632 10391296 506
2021-08-25 14.52 14.54 0.14 14.66 14.85 14.4 375533 14.66 285229 14.53 433556 6302046 218
2021-08-24 14.41 14.52 0.19 14.6 14.8 14.3 521546 14.6 297125 14.52 520245 7552515 239
2021-08-23 14.53 14.41 -0.14 14.39 14.6 14.22 492066 14.45 344776 14.4 1621320 23355819 527
2021-08-22 14.83 14.53 -0.33 14.5 14.7 14.5 404238 14.58 179316 14.51 362191 5262077 174
2021-08-19 14.98 14.83 -0.28 14.7 14.9 14.7 675086 14.8 187536 14.7 1229346 18227458 263
2021-08-18 15 14.98 0 15 15 14.75 549158 14.99 191549 14.95 441765 6616073 254
2021-08-17 14.88 15 0.02 14.9 15.1 14.8 724751 14.99 173801 14.9 1374208 20618419 469
2021-08-16 14.87 14.88 -0.02 14.85 14.97 14.84 541430 14.86 140059 14.85 713074 10608619 475
2021-08-15 15.04 14.87 -0.18 14.86 15.12 14.84 629294 14.88 273322 14.86 85457 1271179 130
2021-08-11 15.07 15.04 -0.07 15 15.26 14.92 760264 15.1 190581 15 939850 14132567 827
2021-08-10 14.96 15.07 0.14 15.1 15.35 14.77 1044996 15.1 287195 15.01 4886992 73625481 1616
2021-08-09 14.45 14.96 0.55 15 15.15 14.5 822426 14.99 290013 14.85 2945392 44061273 1003
2021-08-08 14.48 14.45 0.13 14.61 14.64 14.2 563215 14.61 268858 14.54 636232 9195180 610
2021-08-05 14.25 14.48 0.29 14.54 14.6 14.35 716867 14.54 287528 14.37 508988 7370523 373
2021-08-04 13.99 14.25 0.51 14.5 14.5 13.89 947336 14.49 644674 14.4 3905419 55634686 893
2021-08-03 13.89 13.99 0.11 14 14.11 13.8 587757 14 289745 13.86 699903 9788681 261
2021-08-02 14 13.89 0 14 14.15 13.8 550055 14 325598 13.85 1077455 14971199 491
2021-08-01 14.09 14 -0.09 14 14.1 13.95 570613 14.05 231337 14 511393 7160823 230
2021-07-29 14.01 14.09 0.11 14.12 14.15 13.94 571966 14.12 210434 14.02 1139344 16056344 242
2021-07-28 14.18 14.01 -0.13 14.05 14.14 13.9 477770 14.09 312310 14.05 365377 5119927 171
2021-07-27 13.76 14.18 0.28 14.04 14.35 13.71 615976 14.1 377258 14.04 3512375 49802151 614
2021-07-26 13.82 13.76 -0.02 13.8 13.9 13.65 479423 13.85 207542 13.8 357288 4917943 245
2021-07-25 13.91 13.82 -0.11 13.8 14 13.7 456208 13.8 127774 13.7 184198 2544798 107
2021-07-18 13.84 13.91 0.01 13.85 14 13.8 563497 13.9 183356 13.85 280268 3897571 135
2021-07-15 13.91 13.84 -0.11 13.8 14 13.72 658330 13.89 132462 13.8 847412 11728859 360
2021-07-14 13.69 13.91 0.21 13.9 14.09 13.5 922093 14 304321 13.95 1114954 15508632 728
2021-07-13 13.46 13.69 0.34 13.8 13.8 13.4 662704 13.79 314304 13.7 387730 5306897 216
2021-07-12 13.1 13.46 0.49 13.59 13.59 13.2 653301 13.59 264697 13.5 693578 9338229 505
2021-07-11 13.15 13.1 -0.04 13.11 13.25 12.95 362447 13.2 375630 13.11 200601 2628100 153
2021-07-08 13.32 13.15 -0.17 13.15 13.3 13.03 378506 13.15 238167 13.1 218885 2877493 183
2021-07-07 13.13 13.32 0.17 13.3 13.49 13.09 448984 13.38 179891 13.25 298866 3980652 192
2021-07-06 13.44 13.13 -0.19 13.25 13.36 12.92 454661 13.25 354328 13.16 397043 5213749 397
2021-07-05 13.48 13.44 0.02 13.5 13.58 13.3 405866 13.5 316636 13.36 412397 5542209 247
2021-07-04 13.45 13.48 0.06 13.51 13.65 13.45 328755 13.61 343775 13.5 73470 990682 81
2021-06-30 13.31 13.45 0.11 13.42 13.54 13.26 470509 13.5 731526 13.42 812770 10931456 214
2021-06-29 13.67 13.31 -0.42 13.25 13.69 13.2 723815 13.44 327814 13.25 1210768 16118635 549
2021-06-28 13.47 13.67 0.13 13.6 13.95 13.4 690974 13.6 233812 13.46 1145802 15667469 555
2021-06-27 13.27 13.47 0.23 13.5 13.51 13.28 627385 13.51 398519 13.5 2014676 27141618 670
2021-06-24 13.2 13.27 0.1 13.3 13.33 13.1 737749 13.32 250806 13.3 305199 4049986 412
2021-06-23 13.2 13.2 0 13.2 13.35 13 925818 13.24 288474 13.2 968028 12780289 933
2021-06-22 12.9 13.2 0.3 13.2 13.3 12.99 895765 13.25 355156 13.23 2371196 31305890 1446
2021-06-21 12.77 12.9 0.23 13 13 12.71 480891 13.05 565918 13 1579649 20369748 385
2021-06-20 12.65 12.77 0.16 12.81 12.81 12.58 556587 12.81 270217 12.73 264975 3384804 159
2021-06-17 12.68 12.65 0.02 12.7 12.79 12.57 917730 12.7 329745 12.66 719172 9099560 459
2021-06-16 12.57 12.68 0.18 12.75 12.83 12.5 1037367 12.75 205824 12.67 996189 12628082 548
2021-06-15 12.57 12.57 0.03 12.6 12.74 12.5 899886 12.6 260451 12.51 2128425 26759805 680
2021-06-14 12.54 12.57 0.1 12.64 12.69 12.31 741954 12.63 605278 12.54 591746 7440940 307
2021-06-13 12.76 12.54 -0.26 12.5 12.8 12.5 1129282 12.55 231854 12.5 888633 11143183 339
2021-06-10 12.89 12.76 -0.18 12.71 12.91 12.55 1794161 12.75 330287 12.71 1167388 14900512 1052
2021-06-09 13.19 12.89 -0.39 12.8 13 12.75 1920061 12.8 417800 12.92 2342319 30199302 1596
2021-06-08 13.11 13.19 -0.19 12.92 14.42 12.7 3138922 12.99 958333 12.92 12069910 159224029 2794
2021-06-07 11.46 11.92 0.89 12.35 12.35 11.3 238136 12.38 872947 12.35 3434330 40928439 1240
2021-06-06 11.58 11.46 0.02 11.6 11.78 11 536509 11.61 720470 11.6 485630 5564723 415
2021-06-03 11.36 11.58 0.34 11.7 11.9 11 1256021 11.7 361681 11.6 1563783 18107449 671
2021-06-02 11.36 11.36 -0.06 11.3 11.45 11.2 411747 11.34 175540 11.3 1395025 15849737 410
2021-06-01 11.41 11.36 -0.01 11.4 11.45 11.22 369368 11.4 215592 11.32 461532 5244523 306
2021-05-31 11.2 11.41 0.19 11.39 11.45 11.22 469031 11.43 176357 11.38 485232 5535887 331
2021-05-30 11.24 11.2 -0.04 11.2 11.25 11.13 333424 11.25 194243 11.2 160316 1796164 103
2021-05-27 11.24 11.24 -0.05 11.19 11.32 11.1 528556 11.24 289077 11.2 1112834 12510109 404
2021-05-26 11.26 11.24 -0.01 11.25 11.32 11.15 512305 11.25 250324 11.21 481117 5410094 280
2021-05-25 11.52 11.26 -0.25 11.27 11.58 11.15 387962 11.3 447964 11.27 859374 9675347 690
2021-05-24 11.54 11.52 -0.14 11.4 11.6 11.4 513751 11.47 239792 11.4 792527 9128588 597
2021-05-23 11.49 11.54 0.11 11.6 11.6 11.47 539876 11.6 416557 11.56 232526 2682518 133
2021-05-20 11.54 11.49 -0.04 11.5 11.63 11.45 584984 11.57 358568 11.5 341443 3924469 344
2021-05-19 11.47 11.54 -0.01 11.46 11.68 11.45 753466 11.5 448433 11.46 855026 9868412 432
2021-05-18 11.05 11.47 0.64 11.69 11.69 11.05 269410 11.67 597150 11.6 1511504 17340473 537
2021-05-17 11.22 11.05 -0.15 11.07 11.39 11 257649 11.11 373417 11.07 525028 5801857 378
2021-05-11 10.79 11.22 0.51 11.3 11.45 10.86 690427 11.3 569556 11.23 1095176 12287757 713
2021-05-10 10.75 10.79 0.09 10.84 10.85 10.72 301805 10.85 326776 10.84 114005 1229899 119
2021-05-09 10.8 10.75 -0.05 10.75 10.86 10.72 318935 10.75 271496 10.74 134399 1444926 152
2021-05-06 10.73 10.8 0.03 10.76 10.87 10.72 447223 10.82 385423 10.78 277108 2992865 272
2021-05-05 10.77 10.73 -0.05 10.72 10.9 10.7 341870 10.72 385419 10.71 306116 3283692 165
2021-05-04 10.82 10.77 -0.02 10.8 10.86 10.71 337369 10.8 295289 10.74 184484 1987424 179
2021-04-28 10.91 10.82 -0.06 10.85 10.99 10.78 469549 10.85 445143 10.82 365374 3951568 308
2021-04-27 11.07 10.91 -0.25 10.82 11.1 10.82 560392 10.93 378604 10.82 290446 3168814 249
2021-04-26 11.79 11.07 -0.73 11.06 11.23 11.01 728370 11.06 372567 11.03 385713 4268671 210
2021-04-25 11.73 11.79 0.07 11.8 11.86 11.7 1311196 11.81 413492 11.8 1942214 22899459 454
2021-04-22 11.71 11.73 -0.01 11.7 11.79 11.64 1392734 11.75 322212 11.7 683837 8024467 392
2021-04-21 11.64 11.71 0.08 11.72 11.8 11.6 997635 11.79 389375 11.72 1132054 13261536 278
2021-04-20 11.44 11.64 0.17 11.61 11.7 11.45 1511931 11.69 291376 11.65 1752889 20404493 627
2021-04-19 11.4 11.44 0.1 11.5 11.53 11.32 702535 11.53 199606 11.5 1292572 14787077 324
2021-04-18 11.06 11.4 0.44 11.5 11.54 11.15 440875 11.5 397459 11.4 1269816 14476666 296
2021-04-15 11.06 11.06 -0.03 11.03 11.27 11 566209 11.17 391858 11.06 305287 3377739 122
2021-04-14 11.13 11.06 -0.03 11.1 11.33 10.97 554041 11.14 452792 11.1 1739766 19233778 574
2021-04-13 11.3 11.13 -0.15 11.15 11.29 11.07 422023 11.2 424814 11.15 331621 3692095 217
2021-04-12 11.39 11.3 -0.09 11.3 11.45 11.2 238860 11.43 43520 11.18 1221600 13805551 539
2021-04-11 11.42 11.39 -0.02 11.4 11.51 11.31 226081 11.49 27337 11.35 177439 2021659 115
2021-04-08 11.14 11.42 0.26 11.4 11.51 11.2 206218 11.4 39820 11.27 1216931 13891776 412
2021-04-07 11.05 11.14 0.16 11.21 11.32 10.9 209956 11.32 40551 11.15 902381 10054915 301
2021-04-06 10.98 11.05 0.07 11.05 11.25 10.9 181523 11.2 19354 10.96 581607 6429017 219
2021-04-05 11.12 10.98 -0.11 11.01 11.3 10.76 238880 11.1 11710 10.83 869255 9541216 333
2021-04-04 11.26 11.12 -0.11 11.15 11.33 11.07 200925 11.23 55455 11.1 214461 2384489 103
2021-04-01 11.12 11.26 0.18 11.3 11.3 11.15 187780 11.33 73013 11.18 512552 5769201 230
2021-03-31 11.25 11.12 -0.05 11.2 11.3 11.06 150510 11.28 67845 11.09 903007 10040334 330
2021-03-30 11.1 11.25 0.2 11.3 11.34 11.07 180068 11.3 65979 11.21 1106284 12444112 303
2021-03-29 11.03 11.1 0.02 11.05 11.2 11 153744 11.2 98554 11.03 726856 8068172 400
2021-03-28 10.8 11.03 0.3 11.1 11.19 10.95 66321 11.11 77929 10.95 340920 3761306 189
2021-03-25 10.82 10.8 0.08 10.9 11 10.7 37770 11.01 81229 10.8 739845 7992923 482
2021-03-24 10.33 10.82 0.48 10.81 10.9 10.6 99150 10.85 143155 10.73 1902085 20575976 853
2021-03-23 10.27 10.33 0.22 10.49 10.5 10.17 72407 10.55 113261 10.34 1328684 13731937 574
2021-03-22 10.47 10.27 -0.27 10.2 10.5 10.12 124444 10.43 39679 10.22 808044 8295787 350
2021-03-21 10.72 10.47 -0.32 10.4 10.86 10.21 130904 10.7 87356 10.3 423387 4431537 331
2021-03-18 10.77 10.72 0.03 10.8 10.8 10.67 181330 10.83 104236 10.68 706934 7577088 263
2021-03-17 10.79 10.77 -0.01 10.78 10.89 10.71 177286 10.9 114385 10.71 258373 2782795 163
2021-03-16 10.83 10.79 -0.08 10.75 10.95 10.65 229601 10.86 63698 10.71 536852 5793422 249
2021-03-15 11 10.83 -0.2 10.8 11.03 10.69 243634 10.96 77802 10.72 623249 6752033 307
2021-03-14 11.09 11 -0.15 10.94 11.2 10.92 245822 11 46495 10.91 338077 3718336 244
2021-03-11 11.13 11.09 -0.12 11.01 11.29 11 240926 11.25 43147 11.01 382547 4243156 306
2021-03-10 11.16 11.13 0.01 11.17 11.21 10.97 274207 11.18 50697 11.09 658220 7326650 434
2021-03-09 11.26 11.16 -0.16 11.1 11.33 11.03 258315 11.3 25997 11.03 732840 8175140 357
2021-03-08 11.47 11.26 -0.26 11.21 11.6 11.15 295601 11.33 56387 11.2 3504518 39460760 618
2021-03-07 11.22 11.47 0.28 11.5 11.5 11.3 258611 11.54 123864 11.47 915449 10501224 480
2021-03-04 11.26 11.22 0.04 11.3 11.32 11.13 219321 11.32 110285 11.28 757757 8498345 413
2021-03-03 11.45 11.26 -0.25 11.2 11.45 11.07 305673 11.25 104748 11.18 1870681 21068513 468
2021-03-02 11.51 11.45 -0.19 11.32 11.62 11.26 286237 11.5 82129 11.26 2074231 23743733 683
2021-03-01 11.64 11.51 -0.18 11.46 11.61 11.46 298757 11.64 93051 11.45 669476 7703659 396
2021-02-28 11.75 11.64 -0.19 11.56 11.76 11.56 273077 11.67 55553 11.55 1474734 17172093 896
2021-02-25 11.57 11.75 0.13 11.7 11.82 11.69 350423 11.8 63965 11.69 3205075 37661843 1040
2021-02-24 11.35 11.57 0.23 11.58 11.66 11.4 448907 11.55 86541 11.49 3096687 35819381 1212
2021-02-23 11.42 11.35 -0.17 11.25 11.5 11.22 657856 11.46 57416 11.21 703892 7989432 376
2021-02-22 11.48 11.42 -0.06 11.42 11.5 11.4 688022 11.49 95222 11.42 2370281 27069215 365
2021-02-21 11.48 11.48 -0.01 11.47 11.57 11.43 696411 11.52 93846 11.47 688515 7903645 373
2021-02-18 11.48 11.48 0.02 11.5 11.56 11.4 613547 11.5 80477 11.4 696889 7997292 447
2021-02-17 11.53 11.48 -0.08 11.45 11.57 11.42 752001 11.5 91785 11.41 542791 6229841 387
2021-02-16 11.55 11.53 -0.07 11.48 11.6 11.48 752869 11.59 98787 11.47 1062744 12251781 570
2021-02-15 11.59 11.55 -0.09 11.5 11.63 11.46 718522 11.63 112599 11.5 819486 9465625 558
2021-02-14 11.57 11.59 -0.07 11.5 11.71 11.49 640852 11.65 103611 11.48 789927 9153497 548
2021-02-11 11.56 11.57 -0.01 11.55 11.63 11.5 664770 11.61 133708 11.52 865110 10005193 521
2021-02-10 11.52 11.56 0.01 11.53 11.64 11.5 721711 11.54 121339 11.51 623262 7202159 344
2021-02-09 11.46 11.52 0.04 11.5 11.56 11.4 660532 11.56 111085 11.49 675764 7783723 434
2021-02-08 11.57 11.46 -0.07 11.5 11.6 11.35 628588 11.59 105231 11.46 1128746 12933871 831
2021-02-07 11.59 11.57 -0.09 11.5 11.7 11.5 596849 11.77 118058 11.5 833577 9640783 388
2021-02-04 11.81 11.59 -0.23 11.58 11.8 11.5 620358 11.83 93623 11.57 10214829 118397798 646
2021-02-03 11.81 11.81 -0.07 11.74 11.9 11.62 590523 11.86 164710 11.71 1551758 18319074 738
2021-02-02 11.74 11.81 0.03 11.77 11.86 11.75 685040 11.8 160427 11.69 927819 10954148 335
2021-02-01 11.66 11.74 0.04 11.7 11.85 11.66 596389 11.81 166296 11.66 5270133 61886071 409
2021-01-31 11.66 11.66 -0.01 11.65 11.75 11.5 536576 11.75 175969 11.6 950964 11091751 472
2021-01-27 11.64 11.66 -0.06 11.58 11.83 11.57 600047 11.69 154451 11.56 1882364 21951217 708
2021-01-26 11.67 11.64 -0.08 11.59 11.7 11.57 747484 11.69 158228 11.56 513322 5974484 315
2021-01-25 11.64 11.67 -0.04 11.6 11.77 11.59 737306 11.6 163094 11.58 1082110 12623981 508
2021-01-24 11.65 11.64 -0.04 11.61 11.77 11.55 626739 11.69 117777 11.58 834225 9712898 462
2021-01-21 11.79 11.65 -0.12 11.67 11.87 11.41 421826 11.67 43108 11.57 4687473 54604360 1758
2021-01-20 11.79 11.79 -0.09 11.7 11.9 11.7 595111 11.89 109240 11.7 1930750 22764050 1233
2021-01-19 11.79 11.79 -0.04 11.75 11.85 11.71 570781 11.82 105417 11.74 356268 4201080 271
2021-01-18 11.85 11.79 -0.05 11.8 11.9 11.7 577786 11.87 102768 11.71 550172 6484559 410
2021-01-17 11.89 11.85 0.01 11.9 11.94 11.8 564984 11.96 180358 11.82 414864 4917487 372
2021-01-14 11.95 11.89 -0.14 11.81 11.99 11.8 521187 11.85 142653 11.8 1738985 20676556 1041
2021-01-13 12.02 11.95 -0.17 11.85 12.01 11.83 531423 11.92 166752 11.83 1006366 12025904 360
2021-01-12 12.09 12.02 -0.13 11.96 12.1 11.95 435470 12.05 221637 11.95 1016699 12222306 517
2021-01-11 11.94 12.09 0.15 12.09 12.17 11.91 417709 12.17 161878 12.01 1807203 21853955 805
2021-01-10 11.81 11.94 0.22 12.03 12.04 11.79 329802 12.07 153154 11.88 1361350 16255846 438
2021-01-06 11.72 11.81 0.07 11.79 11.88 11.71 157326 11.85 117557 11.73 648428 7656784 380
2021-01-05 11.86 11.72 -0.24 11.62 11.95 11.62 251162 11.98 103999 11.61 1665733 19521721 770
2021-01-04 11.9 11.86 -0.1 11.8 12 11.73 242628 11.98 99430 11.76 886885 10518184 354
2021-01-03 11.93 11.9 -0.13 11.8 12.18 11.8 228581 12 77814 11.8 1078083 12828438 424
2020-12-31 11.83 11.93 0.17 12 12.09 11.81 111689 12.2 82496 11.91 3396466 40522765 1005
2020-12-30 11.49 11.83 0.37 11.86 11.98 11.58 181702 11.97 157056 11.8 2378279 28132263 943
2020-12-29 11.47 11.49 0.09 11.56 11.61 11.43 243660 11.56 59523 11.47 981348 11276875 375
2020-12-28 11.49 11.47 -0.08 11.41 11.6 11.4 200290 11.59 48915 11.41 704597 8081248 270
2020-12-27 11.64 11.49 -0.23 11.41 11.71 11.4 148937 11.7 43820 11.39 389911 4478723 191
2020-12-24 11.59 11.64 0.01 11.6 11.79 11.52 115674 11.77 59303 11.56 721045 8392369 250
2020-12-23 11.6 11.59 0 11.6 11.7 11.47 130078 11.73 72537 11.5 661606 7670695 283
2020-12-22 11.51 11.6 0.09 11.6 11.75 11.3 99992 11.73 95050 11.6 890639 10334954 407
2020-12-21 12.23 11.51 -0.78 11.45 12.23 11.21 344890 11.6 33237 11.45 3357238 38642506 977
2020-12-20 12.06 12.23 0.21 12.27 12.37 12.02 388778 12.33 95028 12.13 1667463 20395085 696
2020-12-17 12.17 12.06 -0.1 12.07 12.2 11.95 506571 12.19 41173 12.01 1128655 13613742 505
2020-12-16 12.31 12.17 -0.21 12.1 12.31 12.07 575459 12.2 41965 12.05 1178862 14344858 368
2020-12-15 12.38 12.31 0 12.38 12.44 12.2 502317 12.38 49915 12.2 572742 7051968 241
2020-12-14 12.35 12.38 -0.04 12.31 12.5 12.23 487187 12.48 58110 12.26 1293886 16023658 456
2020-12-13 12.37 12.35 -0.09 12.28 12.5 12.2 530034 12.46 44650 12.25 543013 6703904 240
2020-12-10 12.52 12.37 -0.12 12.4 12.57 12.28 482715 12.59 27732 12.26 1519249 18793116 517
2020-12-09 12.69 12.52 -0.19 12.5 12.7 12.36 601273 12.7 23345 12.34 1705147 21340232 568
2020-12-08 12.7 12.69 0 12.7 12.8 12.55 589262 12.75 188530 12.58 1393001 17672982 570
2020-12-07 12.77 12.7 -0.17 12.6 12.8 12.6 608510 12.85 81505 12.6 741444 9413463 281
2020-12-06 12.76 12.77 -0.05 12.71 12.9 12.7 517264 12.85 76243 12.69 503672 6433344 264
2020-12-03 12.89 12.76 -0.09 12.8 12.88 12.68 400094 12.85 155743 12.68 1002975 12800295 463
2020-12-02 12.92 12.89 -0.24 12.68 13.29 12.65 500078 12.92 164243 12.61 3503105 45153051 684
2020-12-01 12.66 12.92 0.34 13 13.3 12.59 274247 13.28 206519 12.9 4543910 58720143 809
2020-11-30 12.6 12.66 0.09 12.69 12.73 12.57 375451 12.7 127373 12.58 1600446 20261460 313
2020-11-29 12.78 12.6 -0.13 12.65 12.94 12.49 401628 12.72 46768 12.48 1835868 23140250 618
2020-11-26 12.9 12.78 -0.2 12.7 12.96 12.51 345590 12.96 57540 12.58 708637 9054478 279
2020-11-25 12.88 12.9 0.02 12.9 13.14 12.76 340962 12.9 127795 12.75 2971123 38327188 531
2020-11-24 12.99 12.88 -0.14 12.85 13 12.75 313244 13 146032 12.82 3468716 44686485 624
2020-11-23 12.69 12.77 0.18 12.87 12.87 12.56 370979 12.89 159790 12.69 2106296 26889848 508
2020-11-22 12.55 12.69 0.07 12.62 12.82 12.46 304409 12.8 77100 12.59 1093408 13878919 284
2020-11-19 12.76 12.55 -0.16 12.6 12.78 12.45 226496 12.68 59200 12.45 1824217 22894309 347
2020-11-18 12.69 12.76 0.01 12.7 12.9 12.6 289679 12.8 102022 12.57 3201032 40838765 759
2020-11-17 12.65 12.69 0.04 12.69 12.92 12.55 161492 12.89 113022 12.57 4328340 54936374 867
2020-11-16 12.16 12.44 0.33 12.49 12.56 12.15 174008 12.55 79544 12.39 2679631 33332345 812
2020-11-15 12.31 12.16 -0.16 12.15 12.32 12.1 185956 12.25 116672 12.09 604405 7349423 375
2020-11-12 12.44 12.31 -0.19 12.25 12.5 12.2 177281 12.38 43710 12.2 978060 12039580 389
2020-11-11 12.64 12.44 -0.33 12.31 12.7 12.3 204327 12.69 47855 12.3 2065703 25703167 791
2020-11-10 12.47 12.64 0.08 12.55 12.77 12.5 178352 12.78 23346 12.45 2082120 26320114 593
2020-11-09 12.5 12.47 0.1 12.6 12.6 12.31 154742 12.62 21366 12.42 1003090 12510278 286
2020-11-08 12.67 12.5 -0.39 12.28 12.75 12.25 128739 12.6 9320 12.21 1333453 16666674 457
2020-11-05 12.44 12.47 -0.13 12.31 12.58 12.3 127651 12.54 28589 12.3 448775 5594368 173
2020-11-04 12.15 12.44 0.2 12.35 12.52 12.25 112579 12.5 34444 12.32 1483060 18451453 659
2020-11-03 12.17 12.15 0.09 12.26 12.26 12 109036 12.25 28279 12.05 578137 7024484 184
2020-11-02 12.07 12.17 -0.07 12 12.31 12 99925 12.29 13994 11.96 1738551 21157121 587
2020-11-01 11.84 12.07 0.36 12.2 12.22 11.55 118529 12.25 144850 11.92 1208720 14585938 401
2020-10-28 12.19 11.84 -0.29 11.9 12.28 11.7 95825 12.18 28772 11.71 1425483 16878573 401
2020-10-27 12.02 12.19 0.13 12.15 12.4 11.93 140275 12.39 56208 12.14 1374365 16751486 371
2020-10-26 11.94 12.02 0.25 12.19 12.2 11.8 173807 12.2 57428 11.85 581989 6992606 261
2020-10-25 12.04 11.94 -0.04 12 12.03 11.8 155549 12.13 69669 11.89 432901 5170449 182
2020-10-22 12.34 12.04 -0.34 12 12.3 11.94 136288 12.3 75032 11.92 655681 7894758 268
2020-10-21 12.27 12.34 -0.13 12.14 12.49 12.11 155272 12.46 67705 12.1 1029200 12699205 357
2020-10-20 12.41 12.27 -0.21 12.2 12.37 12.17 168229 12.4 74611 12.15 549516 6740264 275
2020-10-19 12.3 12.41 0.01 12.31 12.5 12.2 153431 12.47 70855 12.3 485017 6019895 220
2020-10-18 12.44 12.3 -0.24 12.2 12.5 12.13 135712 12.52 82409 12.17 260205 3199333 196
2020-10-15 12.63 12.44 -0.33 12.3 12.6 12.3 145997 12.56 76350 12.28 667269 8301977 220
2020-10-14 12.59 12.63 0.01 12.6 12.72 12.52 128277 12.7 120671 12.57 856925 10819372 343
2020-10-13 12.6 12.59 -0.09 12.51 12.75 12.47 77059 12.7 140290 12.48 1065394 13413708 296
2020-10-12 12.5 12.6 0.07 12.57 12.7 12.45 110961 12.68 161619 12.56 1737728 21890384 471
2020-10-11 12.38 12.5 0.12 12.5 12.61 12.3 104019 12.63 161324 12.41 4080927 50997294 1111
2020-10-07 12.21 12.38 0.07 12.28 12.53 12.2 79658 12.43 65987 12.27 2359754 29216145 536
2020-10-06 11.97 12.21 0.38 12.35 12.36 11.95 89923 12.37 88135 12.21 2719948 33218950 599
2020-10-05 11.94 11.97 0.21 12.15 12.18 11.8 103204 12.15 86524 11.9 1689714 20229569 987
2020-10-04 11.9 11.94 -0.06 11.84 12.1 11.83 110946 11.99 60317 11.79 917953 10960891 320
2020-10-01 11.7 11.9 0.1 11.8 12 11.65 77874 12 71247 11.79 1283596 15268490 638
2020-09-30 11.73 11.7 -0.17 11.56 11.9 11.53 105002 11.84 48217 11.53 1012160 11839625 461
2020-09-29 11.71 11.73 -0.11 11.6 11.98 11.54 86453 11.9 52052 11.54 1349963 15831853 389
2020-09-28 11.68 11.71 0.22 11.9 11.9 11.6 86193 11.94 48914 11.54 500235 5857244 218
2020-09-27 11.56 11.68 0.09 11.65 11.8 11.54 112206 11.88 53079 11.54 520647 6081485 193
2020-09-24 11.77 11.56 -0.17 11.6 11.73 11.43 109162 11.72 38601 11.45 1063544 12291890 452
2020-09-23 11.79 11.77 -0.12 11.67 12.07 11.52 131474 11.84 45700 11.52 931737 10970066 674
2020-09-22 11.73 11.79 0.12 11.85 11.99 11.45 71997 11.9 68080 11.51 1491520 17584426 640
2020-09-21 11.93 11.73 -0.49 11.44 12.24 11.4 74193 11.84 45880 11.37 3250310 38110450 1420
2020-09-20 12.03 11.93 -0.18 11.85 12.06 11.8 86890 12.07 29116 11.82 535360 6386277 455
2020-09-17 12.32 12.03 -0.47 11.85 12.3 11.82 134062 12.1 14695 11.84 2235555 26893730 1176
2020-09-16 12.42 12.32 -0.12 12.3 12.4 12.25 84583 12.45 58215 12.24 843981 10394412 552
2020-09-15 12.31 12.42 0.04 12.35 12.61 12.26 85381 12.4 42021 12.43 1773086 22022455 719
2020-09-14 12.24 12.31 0.01 12.25 12.45 12.25 108281 12.3 84304 12.17 1235507 15208067 406
2020-09-13 12.3 12.24 -0.17 12.13 12.85 12 25940 12.6 43915 12.12 4085638 49997402 997
2020-09-10 13 13 -0.15 12.85 13.2 12.82 38333 13.1 35325 12.85 1637941 21298663 521
2020-09-09 13.58 13 -0.7 12.88 13.45 12.8 54493 13.09 34150 12.85 3545589 46093065 1191
2020-09-08 13.95 13.58 -0.6 13.35 13.95 13.3 119152 13.8 3924 13.3 6869973 93294771 1612
2020-09-02 13.88 14.27 0.32 14.2 14.49 13.99 182774 14.3 108752 14.05 4049094 57794158 1183
2020-09-01 13.48 13.88 0.5 13.98 14.15 13.38 166477 13.99 78847 13.7 2615186 36298018 736
2020-08-31 13.45 13.48 0.01 13.46 13.57 13.38 252449 13.5 76332 13.35 1408259 18978879 379
2020-08-30 13.52 13.45 -0.15 13.37 13.6 13.31 286379 13.33 86956 13.47 1145717 15410947 565
2020-08-27 13.54 13.52 -0.04 13.5 13.65 13.47 252104 13.59 64332 13.4 1209422 16349948 322
2020-08-26 13.56 13.54 -0.06 13.5 13.75 13.43 269300 13.55 79079 13.47 692712 9378757 510
2020-08-25 13.66 13.56 0.04 13.7 13.74 13.4 213562 13.75 74155 13.5 1258322 17056707 462
2020-08-24 13.42 13.66 0.15 13.57 13.85 13.53 179723 13.83 112400 13.57 2261262 30896051 1561
2020-08-23 13.13 13.42 0.47 13.6 13.6 13.15 179219 13.65 76639 13.3 2033333 27284968 950
2020-08-19 13.1 13.13 0.02 13.12 13.2 13.06 226395 13.26 61462 13.06 204985 2690478 167
2020-08-18 13.19 13.1 -0.11 13.08 13.19 13.05 212642 13.28 44853 13.03 193876 2539559 134
2020-08-17 13.25 13.19 -0.17 13.08 13.35 13.08 173943 13.29 73474 13.05 723040 9535654 525
2020-08-16 13.17 13.25 -0.03 13.14 13.35 13.1 169842 13.33 39024 13.1 1056453 13997698 382
2020-08-13 13.16 13.17 -0.01 13.15 13.4 13.05 148354 13.35 42012 13.04 1494562 19688923 792
2020-08-12 13.08 13.16 0.01 13.09 13.3 13.07 177776 13.2 59812 13.01 574738 7561009 397
2020-08-11 13.09 13.08 0.08 13.17 13.3 13 157266 13.13 65791 13.1 1341588 17543818 573
2020-08-10 13.1 13.09 0.02 13.12 13.2 12.97 154998 13.2 49039 13.03 1573769 20596531 869
2020-08-09 13.01 13.1 0.09 13.1 13.18 13 140070 13.19 32634 13.05 739275 9683610 394
2020-08-06 13.01 13.01 -0.01 13 13.11 12.92 96373 13.1 35300 12.9 609148 7924142 342
2020-08-05 13.16 13.01 -0.25 12.91 13.2 12.9 147805 13.11 42610 12.81 424715 5524994 265
2020-08-04 12.92 13.16 0.28 13.2 13.3 13 110706 13.29 38939 13.06 849283 11175463 256
2020-07-29 12.89 12.92 0.12 13.01 13.01 12.9 43314 13.1 21939 12.87 258064 3334723 140
2020-07-28 12.92 12.89 -0.06 12.86 13 12.84 98252 12.99 30030 12.86 179967 2320209 105
2020-07-27 12.9 12.92 0.09 12.99 13 12.85 88295 12.99 27049 12.87 521956 6743042 379
2020-07-26 12.59 12.9 0.42 13.01 13.04 12.63 61647 13.03 30694 12.82 572404 7382555 407
2020-07-22 12.76 12.59 -0.16 12.6 12.79 12.55 55672 12.61 25814 12.51 279850 3523342 383
2020-07-21 12.58 12.76 -0.03 12.55 12.98 12.5 50203 12.88 27429 12.48 714772 9122259 627
2020-07-20 12.59 12.58 0.14 12.73 12.73 12.43 79162 12.9 26131 12.5 338365 4256843 434
2020-07-19 12.8 12.59 -0.37 12.43 12.95 12.43 84840 12.79 13781 12.42 72837 916872 137
2020-07-16 12.82 12.8 -0.12 12.7 12.98 12.4 58476 12.98 9229 12.62 372678 4769790 388
2020-07-15 13.16 12.82 -0.31 12.85 13.3 12.22 132429 13.29 22497 12.6 1776308 22776796 934
2020-07-14 13.31 13.16 -0.16 13.15 13.3 13.05 118079 13.3 25210 13.05 240234 3162091 166
2020-07-13 13.56 13.31 -0.36 13.2 13.65 13.03 121024 13.5 42287 13.17 2726633 36290727 2211
2020-07-12 13.71 13.56 -0.16 13.55 13.67 13.41 134978 13.7 32913 13.5 1155325 15667368 1340
2020-07-09 13.91 13.71 -0.16 13.75 13.9 13.6 111346 13.98 19399 13.6 2349869 32217016 498
2020-07-08 13.99 13.91 -0.14 13.85 14.1 13.77 170890 13.95 27418 13.76 1548878 21545346 575
2020-07-07 13.67 13.99 0.33 14 14.19 13.85 148986 14.11 38383 13.85 2168351 30344235 780
2020-07-06 13.62 13.67 0.21 13.83 13.9 13.52 99226 13.9 28800 13.54 3246796 44388734 555
2020-07-05 13.33 13.62 0.17 13.5 13.74 13.41 99389 13.7 36100 13.5 1584923 21591553 545
2020-06-30 13.04 13.33 0.06 13.1 13.45 13.1 57807 13.38 34648 13.32 2683179 35767665 421
2020-06-29 12.97 13.04 0.28 13.25 13.25 12.82 109623 13.3 52224 12.83 1203176 15693181 320
2020-06-28 12.93 12.97 -0.08 12.85 13.08 12.81 111004 13.09 57129 12.85 744250 9653651 300
2020-06-25 12.99 12.93 -0.01 12.98 13.17 12.8 52164 13.3 35785 12.8 1512247 19555732 473
2020-06-24 12.47 12.99 0.68 13.15 13.49 12.55 43798 13.17 89426 13.01 2576837 33464241 732
2020-06-23 12.27 12.47 0.1 12.37 12.56 12.23 183250 12.55 62340 12.35 2921079 36434665 1213
2020-06-22 12.16 12.27 0.05 12.21 12.4 12.17 172288 12.3 57595 12.15 642558 7882911 435
2020-06-21 12.19 12.16 0.01 12.2 12.26 12 126212 12.3 49125 12.11 439489 5344341 259
2020-06-18 12.44 12.19 -0.24 12.2 12.37 12.1 113996 12.37 25470 12.12 1720789 20979627 611
2020-06-17 12.61 12.44 -0.24 12.37 12.64 12.3 159196 12.4 47933 12.61 1077018 13396911 530
2020-06-16 12.6 12.61 -0.06 12.54 12.8 12.52 136263 12.75 64028 12.6 1358508 17126248 396
2020-06-15 12.34 12.6 0.35 12.69 12.74 12.29 137156 12.73 76886 12.62 937059 11810248 461
2020-06-14 12.41 12.34 0.09 12.5 12.6 12.1 92066 12.55 39082 12.4 1511169 18640574 525
2020-06-11 12.56 12.41 -0.26 12.3 12.6 12.27 82397 12.52 50880 12.27 2350133 29173960 1097
2020-06-10 12.18 12.56 0.42 12.6 12.8 12.1 102550 12.75 86539 12.5 4082943 51284908 1406
2020-06-09 12.23 12.18 -0.03 12.2 12.37 12.01 222318 12.29 47258 12.02 744550 9071562 505
2020-06-08 12.3 12.23 -0.1 12.2 12.44 12 208806 12.39 22221 12.01 2162864 26449112 755
2020-06-07 12.15 12.3 0.08 12.23 12.48 12.17 101472 12.4 39615 12.17 1887801 23213796 425
2020-06-04 12.11 12.15 0.19 12.3 12.39 11.94 58440 12.4 26300 11.96 2656831 32273438 1151
2020-06-03 12.2 12.11 -0.25 11.95 12.4 11.95 121278 12.2 25800 11.93 2142044 25931508 914
2020-06-02 11.83 12.2 0.15 11.98 12.5 11.95 44839 12.2 54532 11.97 2719159 33174490 669
2020-05-31 10.8 11.02 0.16 10.96 11.2 10.91 132040 11.14 29872 10.95 842779 9285392 260
2020-05-17 10.55 10.8 0.34 10.89 10.9 10.65 188190 10.93 33591 10.71 323907 3499788 146
2020-05-14 10.7 10.55 -0.16 10.54 10.7 10.5 40288 10.69 30671 10.33 994390 10490914 223
2020-05-13 10.88 10.7 -0.25 10.63 10.85 10.61 66637 10.88 39732 10.63 1240585 13271815 324
2020-05-12 10.75 10.88 0.05 10.8 11.2 10.8 55314 11 46282 10.72 815145 8872049 265
2020-05-11 10.86 10.75 -0.05 10.81 11 10.6 76330 10.95 55982 10.79 1477536 15876388 335
2020-05-10 10.54 10.86 0.57 11.11 11.11 10.44 30859 11.19 48942 10.32 1044468 11345020 389
2020-05-07 10.83 10.54 -0.23 10.6 10.89 10.16 14145 10.93 39312 10.37 2026514 21351556 643
2020-05-06 10.7 10.83 0.1 10.8 10.93 10.7 87490 10.9 39911 10.76 462483 5009320 292
2020-05-05 10.39 10.7 0.46 10.85 11 10.4 25675 10.85 42016 10.64 877839 9396310 363
2020-05-04 10.52 10.39 -0.12 10.4 10.55 10.21 122253 10.5 20461 10.3 933004 9690816 301
2020-05-03 10.79 10.52 -0.43 10.36 10.83 10.3 122183 10.55 43320 10.3 1410111 14833192 568
2020-04-30 10.78 10.79 0.02 10.8 10.85 10.65 39370 10.87 23450 10.7 624862 6739776 206
2020-04-29 10.61 10.78 0.09 10.7 10.97 10.61 53669 10.89 27883 10.61 1001268 10790277 294
2020-04-28 10.07 10.61 0.82 10.89 10.9 10.2 18410 10.92 93990 10.65 3697545 39229594 915
2020-04-27 10.19 10.07 -0.12 10.07 10.35 9.98 72176 10.25 61933 10.03 1442014 14525235 366
2020-04-26 9.93 10.19 0.28 10.21 10.3 10 121991 10.24 65716 10 1378519 14049379 484
2020-04-23 9.78 9.93 0.16 9.94 9.99 9.8 74824 9.98 50750 9.87 643814 6393741 243
2020-04-22 9.67 9.78 0.03 9.7 9.9 9.6 84368 9.96 65075 9.63 1029389 10063373 396
2020-04-21 9.73 9.67 -0.13 9.6 9.76 9.56 76528 9.75 57030 9.59 1329555 12854568 250
2020-04-16 9.89 9.73 -0.03 9.86 9.86 9.5 27731 9.89 53530 9.7 934617 9093061 356
2020-04-15 10.26 9.89 -0.39 9.87 10.27 9.75 67995 9.8 59695 9.8 3559277 35186340 940
2020-04-14 10.12 10.26 0.08 10.2 10.37 10.18 58281 10.35 120865 10.03 969718 9946990 302
2020-04-13 9.84 10.12 0.31 10.15 10.25 10 38122 10.18 48993 10 1156771 11705235 360
2020-04-12 9.95 9.84 0.02 9.97 9.97 9.75 64177 10.07 36733 9.8 211183 2078367 122
2020-04-09 9.97 9.95 -0.17 9.8 10.1 9.77 46060 9.98 33487 9.77 563615 5609154 217
2020-04-08 9.82 9.97 0.18 10 10.08 9.8 96387 10 53607 9.9 1103131 10998384 353
2020-04-07 9.52 9.82 0.37 9.89 9.98 9.65 14500 9.95 86620 9.79 1544691 15168574 434
2020-04-06 9.65 9.52 -0.05 9.6 9.65 9.3 20110 9.65 68385 9.46 2986276 28427703 807
2020-04-05 10.63 9.65 -1.06 9.57 10.35 9.57 149372 9.57 0 0 1364838 13172845 372
2020-04-02 10.5 10.63 0.1 10.6 10.7 10.53 83425 10.65 27240 10.4 666111 7083636 327
2020-04-01 10.5 10.5 0 10.5 10.64 10.3 66539 10.53 48301 10.4 570678 5993633 253
2020-03-31 10.25 10.5 0.25 10.5 10.6 10.25 59793 10.55 37320 10.3 572295 6011924 245
2020-03-30 10.43 10.25 -0.18 10.25 10.3 10.12 44745 10.25 37970 10.2 537676 5513843 176
2020-03-29 10.43 10.43 -0.03 10.4 10.5 10.25 54069 10.4 40280 10.16 269730 2813687 133
2020-03-26 10.32 10.43 0.08 10.4 10.52 10.2 22550 10.5 37410 10.36 993233 10364065 253
2020-03-25 10.23 10.32 0.07 10.3 10.69 10.16 36675 10.4 19836 10.26 1396431 14406820 400
2020-03-24 10.11 10.23 0 10.11 10.88 9.7 22594 10.26 19283 10 867151 8873742 439
2020-03-23 9.39 10.11 0.8 10.19 10.32 9.9 1375 10.26 18100 9.51 1535694 15531559 390
2020-03-22 8.57 9.39 0.85 9.42 9.42 8.79 0 0 56576 9.42 1949543 18297088 358
2020-03-19 7.99 8.57 0.79 8.78 8.78 7.4 0 0 60060 8.51 1107213 9488604 353
2020-03-18 8.56 7.99 -0.55 8.01 8.99 7.71 12350 9.33 10200 7.93 1034842 8272205 555
2020-03-17 9.24 8.56 -0.91 8.33 9.25 8.32 1194 9.17 0 0 1609328 13782539 527
2020-03-16 9.89 9.24 -0.68 9.21 9.71 9.02 4254 10 24748 9.16 987063 9117715 390
2020-03-15 10.72 9.89 -0.91 9.81 10.2 9.66 13559 10 6500 9.8 759394 7511196 324
2020-03-11 10.77 10.72 -0.06 10.71 11.1 10.47 31144 10.85 62803 10.7 1428300 15315982 671
2020-03-10 10.4 10.77 0.64 11.04 11.16 10.4 9944 11.24 56795 10.51 1749620 18849316 710
2020-03-09 11.5 10.4 -1.15 10.35 11.07 10.35 59503 11.07 0 0 2883717 29987849 630
2020-03-08 12 11.5 -0.5 11.5 11.75 11.33 81390 11.78 45839 11.44 548056 6303508 283
2020-03-05 11.81 12 0.2 12.01 12.17 11.9 76099 12.18 55671 11.9 2373968 28492542 568
2020-03-04 12.02 11.81 -0.22 11.8 12 11.76 71026 12.1 52010 11.8 655124 7736336 348
2020-03-03 11.98 12.02 0.02 12 12.17 11.95 67448 12.13 37355 11.9 515353 6194347 196
2020-03-02 11.68 11.98 0.26 11.94 12.24 11.8 55175 11.99 43595 11.84 5715753 68492764 871
2020-03-01 12.27 11.68 -0.36 11.91 11.96 11.36 46997 11.99 88917 11.91 965106 11269044 500
2020-02-27 12.19 12.27 0.01 12.2 12.49 12.11 26771 12.45 23167 12.05 2669792 32748351 885
2020-02-26 11.76 12.19 0.84 12.6 12.6 11.8 46382 12.6 52666 12.05 2069290 25229342 942
2020-02-12 13.15 12.93 -0.25 12.9 13.15 12.81 134508 12.94 392305 12.83 1201525 15530368 523
2020-02-11 13.41 13.15 -0.49 12.92 13.65 12.9 137830 13.15 399956 12.87 2310771 30379945 1010
2020-02-10 13.81 13.41 -0.41 13.4 13.75 13.19 277979 13.49 247100 13.28 1583077 21222934 669
2020-02-09 14.1 13.81 -0.4 13.7 14.1 13.64 409937 13.8 67060 13.63 896849 12388810 447
2020-02-06 14.23 14.1 -0.13 14.1 14.26 13.87 300738 14.17 54965 14 5517525 77803229 1169
2020-01-16 9.47 9.49 0.01 9.48 9.59 9.43 89098 9.58 27909 9.45 296888 2817926 177
2020-01-15 9.52 9.47 -0.11 9.41 9.68 9.41 100152 9.6 70678 9.41 2708434 25657664 432
2020-01-14 9.55 9.52 -0.05 9.5 9.7 9.4 88355 9.68 66708 9.47 1003726 9554756 408
2020-01-13 9.65 9.55 -0.21 9.44 9.79 9.41 74073 9.78 28089 9.34 823591 7867231 350
2019-12-12 10.38 10.34 -0.03 10.35 10.47 10.23 129907 10.5 89340 10.31 323533 3343888 192
2019-12-11 10.4 10.38 0.03 10.43 10.45 10.31 145717 10.52 114070 10.3 668408 6935944 363
2019-12-10 10.39 10.4 0.04 10.43 10.44 10.35 154107 10.44 84039 10.31 243420 2532021 101
2019-12-09 10.41 10.39 -0.01 10.4 10.44 10.3 140829 10.44 90135 10.31 333313 3462310 154
2019-12-08 10.44 10.41 -0.14 10.3 10.53 10.3 110830 10.49 98635 10.25 103136 1073400 90
2019-12-05 10.39 10.44 0.11 10.5 10.6 10.4 102802 10.52 76142 10.4 666870 6961142 225
2019-12-04 10.22 10.39 0.19 10.41 10.52 10.22 95320 10.5 85705 10.32 1286814 13363861 481
2019-12-03 10.21 10.22 0 10.21 10.3 10.1 106636 10.34 93116 10.18 1473032 15059816 468
2019-12-02 10.35 10.21 -0.2 10.15 10.4 10.12 116188 10.3 87856 10.11 1646535 16807822 376
2019-12-01 10.46 10.35 -0.16 10.3 10.5 10.2 88608 10.45 40737 10.17 435637 4509699 165
2019-11-28 10.38 10.46 0.02 10.4 10.55 10.38 93902 10.5 38977 10.36 375849 3931073 167
2019-11-27 10.37 10.38 -0.06 10.31 10.44 10.3 117450 10.4 82986 10.25 203725 2113963 112
2019-11-26 10.46 10.37 -0.16 10.3 10.45 10.3 97401 10.4 76160 10.29 1171172 12150278 276
2019-11-25 10.54 10.46 -0.09 10.45 10.57 10.4 131234 10.52 119235 10.41 186181 1947065 165
2019-11-24 10.59 10.54 -0.14 10.45 10.61 10.45 118734 10.63 107520 10.43 246901 2601487 140
2019-11-21 10.5 10.59 0.1 10.6 10.66 10.46 114367 10.61 122916 10.5 798569 8459725 433
2019-11-20 10.6 10.5 -0.11 10.49 10.66 10.4 153112 10.66 191685 10.47 2135856 22434947 332
2019-11-19 10.84 10.6 -0.22 10.62 10.99 10.5 292238 10.75 127045 10.44 3021290 32022663 651
2019-11-18 11.01 10.84 -0.3 10.71 11 10.7 339692 10.79 119032 10.7 1720324 18652334 753
2019-11-17 11.12 11.01 -0.12 11 11.28 10.92 360722 11.19 118155 10.91 861990 9494025 398
2019-11-14 11.37 11.12 -0.16 11.21 11.45 10.99 367718 11.3 97469 11.15 2103416 23383492 781
2019-11-13 11.45 11.37 -0.11 11.34 11.48 11.31 374174 11.48 167746 11.3 225705 2566070 128
2019-11-12 11.59 11.45 -0.23 11.36 11.63 11.34 338874 11.59 174896 11.35 678579 7769175 350
2019-11-11 11.6 11.59 0.03 11.63 11.69 11.5 316864 11.63 154525 11.51 971355 11257524 323
2019-11-07 11.33 11.6 0.19 11.52 11.74 11.33 240316 11.68 149783 11.45 1708692 19817790 897
2019-11-06 11.41 11.33 -0.11 11.3 11.4 11.29 252910 11.35 137394 11.31 516261 5848715 358
2019-11-05 11.45 11.41 -0.04 11.41 11.5 11.35 268836 11.48 137226 11.35 817865 9329482 292
2019-11-04 11.62 11.45 -0.25 11.37 11.64 11.34 266036 11.55 71988 11.34 1054848 12075801 502
2019-11-03 11.53 11.62 0.03 11.56 11.71 11.53 282248 11.64 91153 11.54 1234089 14343644 475
2019-10-31 11.26 11.53 0.28 11.54 11.72 11.3 198365 11.69 100834 11.51 5698361 65724906 1359
2019-10-30 11.18 11.26 0.01 11.19 11.4 11.17 287660 11.37 107329 11.17 3118990 35115373 745
2019-10-29 11.11 11.18 0.02 11.13 11.25 11.1 217766 11.18 125226 11.1 1493407 16702022 520
2019-10-28 11 11.11 0.1 11.1 11.2 11.02 129595 11.16 110741 11 844411 9383323 361
2019-10-27 10.99 11 0.01 11 11.07 10.97 129280 11 131760 10.95 577312 6351197 174
2019-10-24 11 10.99 0 11 11 10.94 119227 11.05 70210 10.92 1070435 11769276 217
2019-10-23 11.11 11 -0.14 10.97 11.09 10.95 190735 11.06 55344 10.98 1139987 12543703 233
2019-10-22 11.17 11.11 -0.1 11.07 11.23 11.06 181433 11.28 72822 11.05 1146747 12738986 296
2019-10-21 11.22 11.17 -0.06 11.16 11.2 11.12 197233 11.17 97053 11.1 572289 6393911 221
2019-10-20 11.2 11.22 -0.04 11.16 11.3 11.16 159415 11.2 113810 11.13 517144 5802020 232
2019-10-17 11.21 11.2 -0.01 11.2 11.3 11.03 95754 11.26 112317 11.13 1202149 13458753 392
2019-10-16 11.23 11.21 -0.03 11.2 11.35 11.15 107352 11.38 30890 11.17 2181120 24458208 529
2019-10-15 11.47 11.23 -0.27 11.2 11.35 11.16 101733 11.49 35424 11.17 518400 5821493 216
2019-10-14 11.65 11.47 -0.25 11.4 11.7 11.33 125047 11.67 31435 11.36 373685 4286284 214
2019-10-13 11.81 11.65 -0.12 11.69 11.72 11.6 141069 11.8 45898 11.58 203549 2371018 107
2019-10-10 11.74 11.81 -0.03 11.71 11.85 11.68 318101 11.77 45739 11.66 1925281 22739399 247
2019-10-09 11.81 11.74 -0.13 11.68 11.8 11.63 126697 11.9 31001 11.67 730693 8575460 175
2019-10-08 11.92 11.81 -0.19 11.73 11.92 11.73 135947 12.1 39659 11.71 1461365 17259243 265
2019-10-07 11.73 11.92 0.18 11.91 12.09 11.8 109679 12 38819 11.78 1974792 23538308 464
2019-10-03 11.76 11.73 0.02 11.78 11.98 11.6 78298 12 25071 11.71 1339393 15713708 399
2019-10-02 11.99 11.76 -0.23 11.76 11.97 11.64 127796 11.91 30650 11.65 1209765 14220908 378
2019-10-01 11.99 11.99 -0.1 11.89 12.19 11.81 107096 12.12 30160 11.8 1486047 17814381 425
2019-09-30 12.01 11.99 -0.01 12 12.02 11.9 205509 12.08 28836 11.91 1595519 19134986 491
2019-09-29 11.7 12.01 0.3 12 12.3 11.85 50045 12.19 44974 11.87 963913 11574123 332
2019-09-26 11.49 11.7 0.22 11.71 11.89 11.5 47139 11.88 21040 11.55 1149997 13458600 370
2019-09-25 11.38 11.49 0.12 11.5 11.66 11.27 105870 11.72 22395 11.38 1314213 15106621 445
2019-09-24 11.73 11.38 -0.43 11.3 11.65 11.2 51182 11.65 18475 11.16 1001883 11401055 457
2019-09-22 12.77 12.23 -0.87 11.9 12.55 11.8 224561 12.25 36951 11.9 2785896 34081561 783
2019-09-18 12.73 12.62 -0.03 12.7 12.77 12.51 394622 12.72 84112 12.55 589418 7438840 218
2019-09-17 12.51 12.73 0.1 12.61 12.95 12.5 258291 12.73 92192 12.5 2604120 33142770 836
2019-09-15 12.93 12.72 -0.33 12.6 12.95 12.58 304052 12.69 172161 12.57 1045382 13294042 483
2019-09-12 12.87 12.93 0.01 12.88 13.3 12.83 361282 13 151700 12.82 1921949 24854297 549
2019-09-11 12.9 12.87 -0.04 12.86 12.91 12.84 374862 12.98 178998 12.84 573467 7382698 238
2019-09-10 12.83 12.9 0.07 12.9 12.96 12.85 387704 12.98 148026 12.85 1046479 13497367 404
2019-09-09 12.87 12.83 -0.06 12.81 12.9 12.77 328741 12.99 188537 12.79 1517767 19466403 408
2019-09-08 12.96 12.87 -0.11 12.85 12.98 12.76 306306 13 146587 12.77 912968 11747205 311
2019-09-05 12.96 12.96 -0.03 12.93 13.08 12.9 299052 13.08 106366 12.92 765780 9927563 211
2019-08-25 13.47 13.48 0.03 13.5 13.69 13.42 211887 13.6 55895 13.37 576688 7771310 177
2019-08-22 13.45 13.47 0 13.45 13.6 13.4 217469 13.49 71432 13.4 690304 9297892 231
2019-08-21 13.45 13.45 -0.05 13.4 13.66 13.3 256666 13.48 87323 13.3 1220453 16411443 320
2019-08-20 13.37 13.45 0.06 13.43 13.59 13.3 132759 13.5 96289 13.43 1668891 22449079 475
2019-08-19 14.1 13.37 -0.64 13.46 14.04 12.99 344386 13.79 81671 13.42 6370470 85149004 1472
2019-08-18 14 14.1 0.05 14.05 14.42 14 305976 14.2 34765 14.02 186454 2628638 162
2019-08-15 14.55 14 -0.55 14 14.4 13.8 317631 14.5 32020 13.92 2503146 35056098 580
2019-08-15 14.55 14 -0.55 14 14.4 13.8 317631 14.5 32020 13.92 2503146 35056098 580
2019-08-15 14.55 14 -0.55 14 14.4 13.8 317631 14.5 32020 13.92 2503146 35056098 580
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-08 14.29 14.54 0.14 14.43 14.79 14.4 230261 14.79 43788 14.4 1240254 18034808 478
2019-08-07 14.22 14.29 0.11 14.33 14.39 14.2 272635 14.4 42070 14.12 1873683 26780812 393
2019-08-06 14.1 14.22 0.1 14.2 14.38 14.17 262731 14.24 46881 14.02 1429158 20326374 434
2019-08-05 14.19 14.1 0.14 14.33 14.35 14 188117 14.39 45031 14 902848 12731755 310
2019-08-04 14.05 14.19 0.17 14.22 14.25 14.1 168456 14.22 63948 14.2 196167 2783943 148
2019-08-01 14 14.05 0 14 14.15 14 166002 14.14 43335 14 477038 6704462 168
2019-08-01 14 14.05 0 14 14.15 14 166002 14.14 43335 14 477038 6704462 168
2019-08-01 14 14.05 0 14 14.15 14 166002 14.14 43335 14 477038 6704462 168
2019-07-25 14 14.01 0 14 14.07 13.9 171334 14.15 24960 13.85 233531 3271180 117
2019-07-24 14.04 14 -0.08 13.96 14.04 13.9 190908 14.15 24700 13.87 119226 1668659 73
2019-07-22 13.99 14.04 0.01 14 14.09 13.93 189300 14.14 24700 13.94 87768 1231841 69
2019-07-21 14.08 13.99 -0.07 14.01 14.09 13.9 194975 14.07 22800 13.85 189581 2652567 87
2019-07-18 14.05 14.08 0.05 14.1 14.15 14.05 139873 14.24 13400 14.01 971123 13668654 415
2019-07-18 14.05 14.08 0.05 14.1 14.15 14.05 139873 14.24 13400 14.01 971123 13668654 415
2019-07-18 14.05 14.08 0.05 14.1 14.15 14.05 139873 14.24 13400 14.01 971123 13668654 415
2019-06-27 13.72 13.89 -0.02 13.7 14 13.65 98208 14 7850 13.57 664896 9237466 273
2019-06-27 13.72 13.89 -0.02 13.7 14 13.65 98208 14 7850 13.57 664896 9237466 273
2019-06-24 13.39 13.48 0.01 13.4 13.55 13.3 151068 13.49 17700 13.25 820265 11055901 233
2019-06-23 13.46 13.39 0.01 13.47 13.5 13.23 153631 13.48 16750 13.31 185078 2477897 85
2019-06-20 13.37 13.46 0.21 13.58 13.58 13.2 141733 13.6 17170 13.5 511706 6886370 216
2019-06-20 13.37 13.46 0.21 13.58 13.58 13.2 141733 13.6 17170 13.5 511706 6886370 216
2019-06-20 13.37 13.46 0.21 13.58 13.58 13.2 141733 13.6 17170 13.5 511706 6886370 216
2019-06-13 13.8 13.54 -0.39 13.41 13.86 13.4 92134 13.99 4750 13.31 820354 11106680 453
2019-06-12 13.92 13.8 -0.24 13.68 14.08 13.66 77213 13.98 19030 13.62 853575 11779871 443
2019-06-11 14.09 13.92 -0.19 13.9 14.25 13.8 65907 14.1 9850 13.84 586360 8164208 296
2019-06-10 13.58 14.09 0.6 14.18 14.28 13.65 101072 14.3 24382 14.03 1521601 21441264 623
2019-06-09 13.51 13.58 0.08 13.59 13.7 13.5 114671 13.65 39060 13.42 300675 4083964 109
2019-06-03 13.21 13.51 0.39 13.6 13.69 13.44 125571 13.7 31860 13.4 418324 5651738 190
2019-06-02 13.28 13.21 0.18 13.46 13.46 13.09 96960 13.45 22667 13.07 42688 563950 44
2019-05-30 13.53 13.28 -0.3 13.23 13.45 13.1 80636 13.35 22000 13.16 915462 12154139 213
2019-05-23 13.02 13.15 0.07 13.09 13.29 13.05 28306 13.26 48000 13 738342 9708007 205
2019-05-22 12.82 13.02 0.28 13.1 13.2 12.95 23837 13.14 53965 12.62 1417824 18460677 205
2019-05-21 12.53 12.82 0.21 12.74 12.94 12.5 19000 12.97 53365 12.5 607292 7786608 159
2019-05-20 12.76 12.53 -0.27 12.49 12.79 12.44 30219 12.9 50165 12.43 424475 5320190 165
2019-05-19 12.81 12.76 -0.12 12.69 12.99 12.69 27819 12.91 67615 12.66 346219 4418320 101
2019-05-16 12.96 12.81 0.12 13.08 13.08 12.7 23987 13.25 54660 12.65 367416 4705685 139
2019-05-15 13.06 12.96 -0.33 12.73 13.25 12.72 29689 12.97 52070 12.71 308380 3996484 180
2019-05-14 12.81 13.06 0.16 12.97 13.25 12.97 15111 13.19 66970 12.9 1370803 17905528 346
2019-05-13 12.88 12.81 -0.07 12.81 13.1 12.55 26751 13.24 45450 12.62 1198704 15353898 324
2019-05-12 12.68 12.88 0.22 12.9 13 12.7 21060 13.07 38562 12.76 531408 6843675 166
2019-05-09 12.78 12.68 -0.18 12.6 12.94 12.6 30364 13 26962 12.53 697262 8841057 317
2019-05-06 13.65 13.08 -0.35 13.3 13.44 12.9 105026 13.4 7755 13.01 321003 4198655 199
2019-05-05 14.14 13.65 -0.44 13.7 14.24 13.5 146840 13.98 2425 13.51 370839 5063320 143
2019-05-02 14.12 14.14 0.13 14.25 14.25 14.06 137956 14.26 50331 14.1 161116 2277652 166
2019-04-30 14.1 14.12 0 14.1 14.22 14.06 130917 14.2 36746 14 431750 6094396 187
2019-04-24 14.05 14.1 0.06 14.11 14.2 13.91 169986 14.23 44356 14 1578290 22254081 284
2019-04-23 14.17 14.05 -0.19 13.98 14.16 13.94 220858 14.19 15645 13.8 96870 1360916 58
2019-04-22 14.24 14.17 -0.1 14.14 14.3 13.95 245411 14.3 33900 14.01 238799 3383886 82
2019-04-21 14.43 14.24 -0.13 14.3 14.32 14.16 281283 14.37 10450 14.14 158219 2253226 73
2019-04-18 14.25 14.43 0.06 14.31 14.51 14.15 242120 14.48 24438 14.27 896395 12930628 287
2019-04-17 14.36 14.25 0.04 14.4 14.42 14.1 256129 14.5 27166 14.25 703102 10019613 191
2019-04-16 14.6 14.36 -0.25 14.35 14.6 14.2 383006 14.5 32950 14.21 572813 8226517 232
2019-04-15 14.73 14.6 -0.13 14.6 14.69 14.55 406664 14.64 60357 14.55 936740 13677243 275
2019-04-14 14.77 14.73 -0.17 14.6 14.94 14.55 407225 14.84 67408 14.6 156913 2311944 76
2019-04-11 14.88 14.77 -0.18 14.7 14.88 14.7 317192 14.97 56155 14.7 238236 3517847 98
2019-04-10 14.65 14.88 0.15 14.8 15 14.52 438461 14.98 63527 14.7 726257 10808487 313
2019-04-03 14.97 14.93 0.1 15.07 15.07 14.84 479510 15.12 105863 14.9 452374 6756171 176
2019-04-02 15.12 14.97 -0.12 15 15.18 14.85 428760 15.1 74870 14.86 441222 6606289 194
2019-04-01 14.61 15.12 0.4 15.01 15.3 14.51 285893 15.15 70540 14.92 3978480 60168628 1110
2019-03-27 14.54 14.48 -0.16 14.38 14.65 14.35 237255 14.6 37386 14.37 379673 5498902 210
2019-03-26 14.28 14.54 0.48 14.76 14.78 14.15 389993 14.78 81135 14.35 750126 10906236 370
2019-03-25 14.46 14.28 -0.26 14.2 14.45 14.16 544078 14.39 65979 14.11 871055 12438882 315
2019-03-24 14.38 14.46 0.12 14.5 14.62 14.26 559296 14.62 67236 14.45 1408838 20370564 666
2019-03-21 14.25 14.38 0.35 14.6 14.64 14.11 399824 14.64 68125 14.3 1359830 19552026 444
2019-03-20 14.32 14.25 -0.27 14.05 14.38 14.05 493309 14.35 29775 14.05 1270034 18100282 281
2019-03-19 14.5 14.32 -0.28 14.22 14.67 14.2 521351 14.32 65125 14.17 540928 7748092 222
2019-03-14 14.64 14.57 -0.13 14.51 14.64 14.47 502164 14.76 83675 14.48 1347437 19625738 552
2019-03-11 14.94 14.77 -0.24 14.7 15.05 14.66 487890 14.9 118379 14.63 1527752 22560716 671
2019-03-10 14.8 14.94 0.2 15 15.08 14.75 447018 15.05 104999 14.85 1666603 24899940 529
2019-02-27 14.67 14.79 0.13 14.8 14.93 14.52 427386 14.88 127746 14.8 3753041 55513154 947
2019-02-25 14.53 14.47 0.07 14.6 14.61 14.38 244716 14.65 83240 14.46 1902559 27537390 677
2019-02-17 14.48 14.56 0.03 14.51 14.8 14.48 158698 14.79 58077 14.47 950350 13841607 418
2019-02-14 14.72 14.48 -0.27 14.45 14.81 14.35 177464 14.75 44300 14.4 1172431 16971594 536
2019-01-10 13.46 13.91 0.54 14 14.05 13.45 76545 14.15 52225 13.67 3036532 42252694 592
2018-12-30 12.76 12.63 -0.19 12.57 12.8 12.51 130478 12.69 74976 12.54 183607 2318525 73
2018-12-27 12.48 12.76 0.27 12.75 12.89 12.6 122143 12.9 77126 12.61 328218 4189680 188
2018-12-26 12.32 12.48 0.1 12.42 12.63 12.4 139762 12.6 40099 12.25 54483 680133 78
2018-12-25 12.4 12.32 -0.08 12.32 12.49 12.09 134253 12.49 36606 12.21 290264 3575987 238
2018-12-24 12.4 12.4 0.1 12.5 12.5 12.1 117302 12.51 56397 12.28 309219 3834629 122
2018-11-14 10.92 10.94 0.04 10.96 11 10.8 206398 10.99 112343 10.82 248789 2721319 174
2018-11-13 10.91 10.92 -0.09 10.82 11.04 10.82 199968 11 113647 10.8 628098 6858644 213
2018-11-12 10.87 10.91 0.13 11 11 10.79 202530 11 126280 10.81 377788 4120411 134
2018-11-11 10.96 10.87 -0.16 10.8 11 10.8 183348 10.99 123874 10.8 207212 2251448 113
2018-11-08 10.93 10.96 -0.12 10.81 11.1 10.8 204340 10.83 108030 10.79 1426534 15629076 373
2018-11-01 10.55 10.67 0.15 10.7 10.78 10.51 184680 10.8 61793 10.47 167488 1786736 91
2018-10-31 10.79 10.55 -0.19 10.6 10.85 10.01 195591 10.76 52128 10.25 678971 7163618 195
2018-10-30 10.8 10.79 -0.05 10.75 10.8 10.7 239934 10.82 90485 10.7 401282 4330314 101
2018-10-29 10.65 10.8 0.16 10.81 10.83 10.66 144397 10.82 142755 10.67 687133 7420077 193
2018-10-28 10.36 10.65 0.28 10.64 10.8 10.36 97633 10.8 135755 10.5 393666 4192512 158
2018-10-25 10.84 10.36 -0.34 10.5 10.79 10.06 131282 10.79 140540 10.32 1557400 16129980 604
2018-10-24 10.77 10.84 -0.32 10.45 10.94 10.45 141636 10.9 37532 10.45 3242995 35151350 1122
2018-10-23 10.79 10.77 -0.08 10.71 11.05 10.67 142728 11 58470 10.65 523839 5641831 329
2018-10-22 10.67 10.79 0.3 10.97 10.97 10.62 96768 10.99 171636 10.91 810768 8750937 298
2018-10-21 10.87 10.67 -0.17 10.7 10.77 10.55 66316 10.93 63135 10.66 682130 7278515 393
2018-10-18 10.76 10.87 -0.08 10.68 11.2 10.65 53144 10.93 123505 10.8 2513578 27331731 1060
2018-10-17 10.75 10.76 -0.05 10.7 10.87 10.7 34791 10.84 100069 10.66 215371 2316617 165
2018-10-16 10.68 10.75 0.02 10.7 10.85 10.61 19673 10.89 98164 10.65 1060805 11407084 289
2018-10-15 10.62 10.68 0.08 10.7 10.75 10.49 18893 10.89 61204 10.4 359709 3843212 219
2018-10-14 10.24 10.62 0.38 10.62 10.88 10.5 6599 10.89 79864 10.52 200350 2127016 129
2018-10-11 10.72 10.24 -0.22 10.5 10.75 9.8 35151 10.88 46000 10.22 1182854 12113085 546
2018-10-10 10.88 10.72 -0.18 10.7 10.76 10.6 49301 10.99 69881 10.6 1176587 12614571 424
2018-10-09 10.67 10.88 0.23 10.9 11.08 10.5 46163 10.95 87666 10.75 427526 4653243 325
2018-10-08 11.21 10.67 -0.5 10.71 11.09 10.4 116751 11.09 42585 10.65 581279 6203110 387
2018-10-02 11.72 11.58 -0.24 11.48 11.8 11.41 194017 11.7 23585 11.38 337230 3903962 324
2018-10-01 11.68 11.72 0.05 11.73 11.91 11.5 194641 11.92 17835 11.63 1189992 13941979 683
2018-09-30 11.65 11.68 0.05 11.7 11.9 11.6 46681 11.9 11886 11.46 559792 6536111 287
2018-09-13 13.03 12.89 -0.37 12.66 13.03 12.65 65884 12.98 18372 12.55 667521 8602998 202
2018-09-12 13.46 13.03 -0.36 13.1 13.4 12.78 189632 13.3 17132 12.85 1658539 21604263 450
2018-09-10 13.59 13.46 -0.29 13.3 13.6 13.3 174276 13.49 23007 13.26 408976 5505381 252
2018-09-09 13.67 13.59 -0.14 13.53 13.77 13.39 191306 13.76 37495 13.43 484287 6579446 231
2018-09-06 13.8 13.67 -0.11 13.69 13.89 13.6 406758 13.93 35223 13.61 340316 4652785 251
2018-09-05 14.03 13.8 -0.27 13.76 13.9 13.72 390552 14 56101 13.73 284727 3929291 232
2018-09-04 13.74 14.03 0.14 13.88 14.2 13.84 191633 14.01 72490 13.85 931984 13075981 548
2018-09-03 13.78 13.74 0.07 13.85 13.93 13.66 155603 13.9 67090 13.82 786239 10802180 218
2018-09-02 13.91 13.78 -0.21 13.7 13.9 13.69 163163 13.95 36784 13.66 209008 2879720 122
2018-08-30 13.88 13.91 -0.08 13.8 14 13.8 155609 14.01 40451 13.79 589533 8201661 289
2018-08-29 14 13.88 -0.1 13.9 14 13.81 184466 14 19019 13.81 159842 2218953 104
2018-08-28 14 14 -0.15 13.85 14.14 13.85 210287 14 32755 13.83 896954 12558653 249
2018-08-27 14.01 14 -0.1 13.91 14.1 13.91 188454 14.17 38809 13.83 628890 8803682 194
2018-08-26 14.05 14.01 0 14.05 14.1 14 190341 14.1 19939 13.96 164931 2310027 65
2018-08-19 14.03 14.05 0.02 14.05 14.1 13.96 166272 14.18 19346 13.9 81268 1141969 39
2018-08-15 14.34 14.04 -0.16 14.18 14.18 13.99 189877 14.2 33262 13.99 643076 9028046 186
2018-08-12 14.29 14.13 -0.13 14.16 14.2 14.08 187896 14.3 48392 14.08 330445 4670640 94
2018-08-02 14.07 14.01 -0.07 14 14.15 13.8 177082 14.19 20268 13.86 567584 7953646 129
2018-08-01 14.02 14.07 0 14.02 14.2 13.97 196037 14.2 23182 13.9 354138 4982140 130
2018-07-31 13.68 14.02 0.18 13.86 14.18 13.58 87198 14.2 37530 13.75 1429477 20041226 526
2018-07-30 13.76 13.68 -0.11 13.65 13.78 13.54 95153 13.8 39095 13.58 80454 1100879 122
2018-07-29 13.66 13.76 0.28 13.94 13.94 13.7 70233 13.94 46295 13.66 546307 7518622 245
2018-07-24 13.66 13.77 0.11 13.77 13.92 13.7 119310 13.8 113359 13.76 523343 7206013 299
2018-07-15 14.28 14.14 -0.28 14 14.3 14 176100 14.2 25821 13.9 563642 7968470 200
2018-07-12 14.47 14.28 -0.36 14.11 14.5 14.07 170637 14.3 33453 14.09 1600181 22848498 267
2018-07-09 14.28 13.99 -0.28 14 14.09 13.7 176669 14.2 36137 13.82 1898772 26560689 332
2018-07-08 14.11 14.28 -0.1 14.01 14.6 13.9 158942 14.39 26984 13.8 2098267 29957544 509
2018-07-05 13.89 14.11 0.58 14.47 14.47 13.75 62487 14.5 51444 14.08 6165126 86962269 532
2018-07-03 14.1 14.11 -0.1 14 14.18 13.91 119466 14.17 62888 13.94 861451 12156026 413
2018-07-02 14.07 14.1 -0.02 14.05 14.18 14 114780 14.05 41244 13.83 4291892 60503791 157
2018-06-28 13.81 14.07 0.29 14.1 14.2 13.85 66778 14.19 35117 13.83 5097721 71731413 512
2018-06-27 13.59 13.81 0.31 13.9 14.1 13.4 109534 13.99 46342 13.65 2303601 31822641 1002
2018-06-26 14.11 13.59 -0.65 13.46 14.15 13.21 83374 13.6 39328 13.41 3799327 51629542 476
2018-06-25 14.34 14.11 -0.44 13.9 14.6 13.85 69578 14.26 4726 13.81 3702773 52259578 529
2018-06-21 14.49 14.51 -0.07 14.42 14.71 14.4 87462 14.68 47141 14.4 844083 12244005 241
2018-06-20 14.76 14.49 -0.26 14.5 14.7 14.37 101639 14.7 52371 14.41 1276525 18500549 363
2018-06-19 15.19 14.76 -0.49 14.7 15.34 14.56 177954 14.94 33045 14.55 520359 7678688 285
2018-06-14 15.29 15.19 -0.19 15.1 15.49 15.02 200848 15.48 52204 14.91 549563 8347230 268
2018-06-13 15.1 15.29 0.25 15.35 15.4 15.1 217596 15.37 66904 15.06 1237230 18922680 269
2018-05-31 14.36 14.71 0.74 15.1 15.1 14.13 29415 15.2 56889 14.9 3114552 45799653 573
2018-05-30 14.53 14.36 -0.32 14.21 14.61 14.2 79266 14.6 115366 14.19 270403 3881813 147
2018-05-29 14.28 14.53 0.09 14.37 14.7 14.32 70240 14.7 97444 14.35 1209097 17564839 332
2018-05-28 14.24 14.28 0.16 14.4 14.43 14.15 71054 14.48 64776 14.13 313249 4472442 116
2018-05-23 14.43 14.39 -0.11 14.32 14.59 14.31 73394 14.58 68052 14.27 650670 9363761 187
2018-05-22 14.36 14.43 0.19 14.55 14.67 14.3 57844 14.7 58249 14.31 1327081 19152628 533
2018-05-21 14.28 14.36 0.12 14.4 14.57 14.25 82168 14.45 55655 14.3 1975387 28368807 471
2018-05-20 14.38 14.28 -0.08 14.3 14.5 14.1 35012 14.6 30539 14.03 1339813 19128181 421
2018-05-17 14.93 14.38 -0.88 14.05 14.93 13.9 43411 14.92 17744 14.01 5070505 72918586 682
2018-05-16 15.29 14.93 -0.36 14.93 15.17 14.79 89309 15.38 39005 14.8 1327992 19824434 487
2018-05-15 15.34 15.29 -0.14 15.2 15.5 15.08 78127 15.45 56853 15.1 1515599 23174788 414
2018-05-14 15.87 15.34 -0.82 15.05 15.79 14.8 129499 15.55 29561 14.81 2180738 33460855 589
2018-05-13 16 15.87 -0.2 15.8 16.19 15.62 148245 15.83 125399 15.61 1153671 18307534 346
2018-05-03 16.12 15.64 -0.62 15.5 16.07 15.4 211499 15.7 43672 15.4 3185294 49832212 602
2018-04-30 15.56 16.11 0.65 16.21 16.34 15.82 171464 16.38 90472 16.02 12505463 201427344 1299
2018-04-29 14.81 15.56 1.18 15.99 15.99 15 69984 16 137287 15.56 7734630 120325974 1148
2018-04-26 14.91 14.81 -0.11 14.8 14.9 14.7 314140 14.85 43442 14.61 1628537 24114580 530
2018-03-18 12.65 12.74 0.05 12.7 12.92 12.65 313854 12.9 112204 12.6 811878 10341390 368
2018-03-15 12.79 12.65 0.08 12.87 12.87 12.59 314145 12.89 100344 12.57 2565062 32441028 995
2018-03-14 12.82 12.79 -0.04 12.78 12.97 12.68 391775 12.9 123900 12.66 1483027 18962691 636
2018-03-13 12.66 12.82 0.14 12.8 12.95 12.71 447207 12.87 145087 12.72 2411176 30913203 729
2018-03-12 12.37 12.66 0.36 12.73 12.88 12.4 310762 12.73 176827 12.56 2284423 28909938 820
2018-03-11 12.46 12.37 -0.1 12.36 12.46 12.31 300704 12.4 136440 12.31 271766 3362718 222
2018-03-08 12.6 12.46 -0.24 12.36 12.7 12.35 290288 12.42 129685 12.33 776331 9671133 490
2018-03-07 12.48 12.6 0.03 12.51 12.73 12.5 346131 12.67 171566 12.47 1753647 22087211 691
2018-03-06 12.26 12.48 0.33 12.59 12.61 12.3 312143 12.63 206598 12.31 2295556 28638684 703
2018-03-05 12.16 12.26 0.16 12.32 12.34 12.17 375757 12.33 175685 12.2 1502187 18416885 551
2018-03-04 12.13 12.16 0.07 12.2 12.23 12.07 253364 12.22 136890 12.12 379055 4607700 176
2018-03-01 12.15 12.13 0.01 12.16 12.19 12.1 218892 12.26 131311 12.12 628549 7624741 284
2018-02-28 12.28 12.15 -0.17 12.11 12.28 12.05 232300 12.29 142469 12.08 890091 10811726 356
2018-02-27 12.31 12.29 -0.17 12.14 12.36 12.11 583394 12.19 377094 12.12 3725769 45798067 320
2018-02-26 12.2 12.31 0.06 12.26 12.38 12.19 253398 12.38 189936 12.22 1330503 16374867 782
2018-02-25 12.25 12.2 -0.07 12.18 12.39 12.15 223613 12.3 308109 12.17 795215 9703490 307
2018-02-22 12.26 12.25 0.03 12.29 12.4 12.15 192053 12.39 168181 12.15 488854 5989216 305
2018-02-21 12.42 12.26 -0.19 12.23 12.41 12.2 171096 12.41 192016 12.2 437765 5366250 187
2018-02-20 12.37 12.42 -0.14 12.23 12.67 12.21 149085 12.42 188601 12.2 1518938 18867899 627
2018-02-19 12.13 12.37 0.27 12.4 12.51 12.11 171510 12.46 132791 12.26 2328947 28803761 686
2018-02-18 12.35 12.13 -0.29 12.06 12.4 12.01 171966 12.25 121498 12.03 1416400 17185335 512
2018-02-15 12.08 12.35 0.24 12.32 12.45 12.2 164611 12.46 81045 12.15 833423 10294409 412
2018-02-14 12.35 12.08 -0.25 12.1 12.38 11.92 141240 12.35 61497 12.02 3945696 47679691 941
2018-02-13 12.48 12.35 -0.34 12.14 12.59 12.14 160970 12.44 116668 12.13 1119919 13829495 438
2018-02-12 12.77 12.48 -0.43 12.34 12.8 12.26 313624 12.6 83013 12.29 1970263 24587473 644
2018-02-11 12.89 12.77 -0.35 12.54 12.95 12.5 303673 12.7 25659 12.5 1152621 14714691 448
2018-02-08 12.99 12.89 -0.19 12.8 13.01 12.75 302543 13.16 56312 12.76 2328224 30001498 346
2018-02-07 13.03 12.99 -0.12 12.91 13.2 12.82 397693 13.18 82872 12.86 1762478 22895263 752
2018-02-06 13 13.03 -0.16 12.84 13.21 12.83 381348 13.2 40288 12.8 2314934 30164507 855
2018-02-05 13.15 13.44 0.19 13.34 13.5 13.16 438176 13.49 90616 13.26 1299012 17463420 580
2018-02-04 13.26 13.15 -0.05 13.21 13.23 13.11 337678 13.24 73441 13.13 264037 3471377 191
2018-02-01 13.32 13.26 -0.09 13.23 13.35 13.22 358672 13.43 66902 13.14 94379 1251522 83
2018-01-31 13.21 13.32 0.09 13.3 13.47 13.19 310569 13.34 81988 13.21 1023876 13638421 508
2018-01-30 13.2 13.21 0.1 13.3 13.44 13.14 458205 13.35 119393 13.15 789111 10423797 368
2018-01-29 13.36 13.2 -0.21 13.15 13.35 13.1 477800 13.27 133843 13.13 768103 10142635 409
2018-01-28 13.31 13.36 -0.07 13.24 13.55 13.2 456634 13.39 128587 13.2 729027 9741191 441
2018-01-24 13.39 13.31 -0.16 13.23 13.4 13.2 370681 13.48 112776 13.23 385628 5131351 258
2018-01-23 13.4 13.39 -0.19 13.21 13.55 13.2 366256 13.48 112651 13.2 1556235 20845643 578
2018-01-22 13.33 13.4 0.02 13.35 13.5 13.32 318746 13.49 165831 13.32 848100 11367420 360
2018-01-21 13.51 13.33 -0.27 13.24 13.55 13.2 340000 13.5 150566 13.2 581327 7751881 283
2018-01-18 13.37 13.51 0.03 13.4 13.68 13.32 284182 13.69 176538 13.35 2176132 29397198 713
2018-01-17 13.53 13.37 -0.19 13.34 13.55 13.31 350194 13.5 158008 13.32 864076 11549161 484
2018-01-16 13.57 13.53 -0.12 13.45 13.72 13.44 339253 13.7 196625 13.43 287201 3887061 173
2018-01-15 13.5 13.57 0.1 13.6 13.83 13.31 286097 13.69 187291 13.31 1087305 14759459 412
2018-01-14 13.53 13.5 -0.03 13.5 13.7 13.44 268827 13.65 177802 13.5 202158 2729679 108
2018-01-11 13.3 13.53 0.26 13.56 13.7 13.25 233187 13.71 125355 13.34 1260277 17048635 478
2018-01-10 13.28 13.3 -0.03 13.25 13.4 13.2 272556 13.4 144553 13.2 1048821 13950332 345
2018-01-09 13.2 13.28 0.17 13.37 13.37 13.15 229413 13.39 113659 13.11 488297 6483079 271
2018-01-08 13.23 13.2 -0.03 13.2 13.39 13.01 191788 13.4 105350 13.09 1466529 19356108 581
2018-01-04 13.41 13.23 -0.25 13.16 13.45 13.11 208147 13.49 70025 13.15 720642 9535596 310
2018-01-03 13.43 13.41 -0.13 13.3 13.55 13.3 238920 13.49 94618 13.3 448125 6009181 214
2018-01-02 13.42 13.43 0.1 13.52 13.53 13.38 163620 13.59 77452 13.39 155343 2086590 131
2017-12-31 13.53 13.42 -0.12 13.41 13.51 13.38 146300 13.67 46583 13.38 621441 8337769 236
2017-12-28 13.44 13.53 0.16 13.6 13.68 13.4 215155 13.65 105461 13.42 525026 7102286 256
2017-12-27 13.81 13.44 -0.42 13.39 13.65 13.36 234679 13.6 134725 13.37 610672 8207447 242
2017-12-26 13.89 13.81 -0.2 13.69 13.9 13.68 230586 13.85 132419 13.62 364077 5028241 142
2017-12-25 13.32 13.89 0.48 13.8 14.03 13.3 217852 14 124903 13.71 3062782 42551792 842
2017-12-19 13.43 13.36 -0.13 13.3 13.58 13.2 316962 13.59 102029 13.21 784204 10478071 370
2017-12-18 13.79 13.43 -0.38 13.41 13.75 13.35 513788 13.6 131735 13.41 819097 11001677 298
2017-12-17 13.68 13.79 -0.07 13.61 13.98 13.55 472727 13.85 102607 13.58 944144 13024380 241
2017-12-14 13.84 13.68 -0.24 13.6 13.82 13.56 343990 13.8 95182 13.59 3620827 49541804 567
2017-12-13 13.59 13.84 0.05 13.64 14.01 13.56 365671 13.89 99466 13.61 3762076 52051584 1167
2017-12-12 13.42 13.59 0.13 13.55 13.68 13.44 245726 13.67 66487 13.5 1214438 16507500 390
2017-12-11 13.36 13.42 0.15 13.51 13.51 13.27 223557 13.53 95917 13.21 343075 4602668 140
2017-12-10 13.54 13.36 -0.28 13.26 13.5 13.21 213655 13.5 89107 13.2 571676 7636787 243
2017-12-07 13.44 13.54 -0.1 13.34 13.66 13.31 192815 13.59 89914 13.25 1293859 17514230 522
2017-12-06 13.1 13.44 0.4 13.5 13.6 13.24 284307 13.62 118974 13.4 3284249 44140881 726
2017-12-05 13.33 13.1 -0.25 13.08 13.44 12.95 336653 13.37 128469 13 1300855 17044218 451
2017-12-04 13.46 13.33 -0.24 13.22 13.5 13.21 260727 13.49 85813 13.2 1084428 14453372 440
2017-12-03 13.53 13.46 -0.09 13.44 13.52 13.4 288241 13.62 67158 13.21 579869 7803142 261
2017-11-29 13.51 13.53 -0.11 13.4 13.7 13.24 213704 13.62 94543 13.21 3102574 41975582 794
2017-11-27 13.35 13.41 0.23 13.58 13.69 13.05 206678 13.65 114683 13.27 1280897 17180708 442
2017-11-26 12.91 13.35 0.18 13.09 13.7 12.85 164760 13.5 141636 13.01 961269 12828815 471
2017-11-23 12.35 12.91 0.72 13.07 13.2 12.51 133298 13.2 103358 12.9 2066870 26678900 855
2017-11-22 12.35 12.35 0.01 12.36 12.5 12.31 110468 12.46 76751 12.35 288140 3559141 138
2017-11-21 12.42 12.35 -0.09 12.33 12.68 12.1 133804 12.56 64859 12.06 1988528 24556360 570
2017-11-20 12.95 12.42 -0.55 12.4 12.99 11.8 187198 12.47 44771 12.14 2245188 27882751 724
2017-11-19 13.04 12.95 -0.14 12.9 13.09 12.82 241715 12.97 44741 12.84 100903 1306196 108
2017-11-16 13.23 13.04 -0.23 13 13.25 12.85 279728 13.18 72977 12.81 429817 5604299 255
2017-11-15 13.5 13.23 -0.4 13.1 13.55 13.06 390064 13.45 91670 13.05 431690 5711994 262
2017-11-14 13.55 13.5 -0.07 13.48 13.7 13.37 391583 13.5 91739 13.35 606862 8194098 228
2017-11-13 13.55 13.55 0.14 13.69 13.7 13.3 250491 13.7 80404 13.47 751755 10185415 418
2017-11-12 13.59 13.55 -0.25 13.34 13.77 13.34 257041 13.6 71310 13.33 510726 6921962 273
2017-11-09 13.12 13.59 0.49 13.61 13.71 13.34 254733 13.68 69842 13.41 2271099 30867906 1190
2017-11-08 12.73 13.12 0.6 13.33 13.35 12.65 270989 13.35 79490 13.17 1908310 25029353 731
2017-11-07 12.78 12.73 -0.05 12.73 12.8 12.61 250765 12.77 62212 12.7 620761 7899515 283
2017-11-06 12.8 12.78 -0.1 12.7 12.9 12.66 252887 12.7 59780 12.61 741992 9486355 288
2017-11-05 12.79 12.8 0.01 12.8 12.93 12.7 264501 12.83 86268 12.72 266395 3409175 186
2017-11-02 12.85 12.79 -0.09 12.76 12.9 12.7 231824 12.99 86341 12.72 520053 6649652 211
2017-11-01 13.02 12.85 -0.26 12.76 13 12.73 339109 12.99 49878 12.71 818942 10519471 230
2017-10-31 13.1 13.02 -0.19 12.91 13.2 12.9 230047 13.06 60417 12.9 998469 13001936 390
2017-10-30 12.91 13.1 0.19 13.1 13.2 12.99 307498 13.15 68189 13 720088 9434242 384
2017-10-29 12.96 12.91 -0.06 12.9 13.06 12.88 297821 13 66617 12.87 336631 4344997 139
2017-10-26 12.9 12.96 0.1 13 13.13 12.89 232530 13.08 44114 12.84 590027 7644780 275
2017-10-25 12.97 12.9 0.02 12.99 13 12.8 271529 12.99 58471 12.82 213000 2748588 155
2017-10-24 13.09 12.97 -0.27 12.82 13.2 12.81 258774 13 55521 12.8 523920 6794697 237
2017-10-23 12.7 13.09 0.22 12.92 13.27 12.78 172140 13.21 50545 12.92 657766 8611877 381
2017-10-22 12.83 12.7 -0.27 12.56 12.85 12.56 192039 12.84 65485 12.55 228242 2897947 154
2017-10-19 12.96 12.83 -0.13 12.83 13 12.65 181668 13 38711 12.72 890416 11425349 499
2017-10-18 13.13 12.96 -0.23 12.9 13.15 12.87 238802 13 44964 12.87 1260709 16342333 584
2017-10-17 12.87 13.13 0.2 13.07 13.3 12.87 238845 13.3 46599 13.02 1579775 20747483 925
2017-10-16 13.3 12.87 -0.3 13 13.15 12.8 73408 13.18 26229 12.81 171967 2213421 115
2017-10-15 13.25 13.3 -0.03 13.22 13.43 13.15 301947 13.3 56897 13.21 681883 9069418 415
2017-10-12 13.12 13.25 0.01 13.13 13.4 13.12 208564 13.3 27567 13.02 2154120 28531813 902
2017-10-11 13.33 13.12 -0.23 13.1 13.3 13.01 208061 13.16 53238 13.01 3276526 43001008 969
2017-10-10 13.48 13.33 -0.2 13.28 13.54 13.12 311828 13.36 112991 13.13 1182121 15758215 575
2017-10-09 13.81 13.48 -0.51 13.3 13.98 13.16 385916 13.49 54988 13.17 1449178 19529573 859
2017-10-02 13.06 12.96 -0.06 13 13.06 12.85 123948 13.09 46567 12.91 1133736 14691516 464
2017-10-01 13.13 13.06 -0.21 12.92 13.28 12.91 246084 13.07 37303 12.91 1015175 13253558 548
2017-09-27 12.49 12.66 0.31 12.8 12.82 12.42 288419 12.85 100282 12.71 2197634 27830170 471
2017-09-26 12.53 12.49 -0.03 12.5 12.62 12.4 265761 12.53 82268 12.43 752272 9395642 409
2017-09-25 12.56 12.53 -0.08 12.48 12.75 12.41 264844 12.74 47628 12.41 533295 6679814 435
2017-09-24 12.79 12.56 -0.33 12.46 12.83 12.45 263715 12.68 22332 12.44 398203 5002862 316
2017-09-20 12.99 12.79 -0.24 12.75 13.04 12.71 223296 12.82 69931 12.68 1105420 14136241 499
2017-09-19 12.8 12.99 0.02 12.82 13.24 12.8 198283 12.95 35289 12.8 3036899 39444007 1055
2017-09-18 12.46 12.52 0.05 12.51 12.63 12.41 205109 12.6 56637 12.43 489191 6126550 240
2017-09-17 12.7 12.46 -0.3 12.4 12.65 12.35 193464 12.73 74104 12.36 706978 8810511 292
2017-09-14 12.61 12.7 -0.16 12.45 12.86 12.45 169282 12.83 41753 12.4 1445905 18368828 725
2017-09-13 12.42 12.61 0.27 12.69 12.75 12.5 144812 12.7 70897 12.54 1643031 20719905 867
2017-09-12 12.43 12.42 0.01 12.44 12.5 12.35 151018 12.55 44797 12.32 1105661 13729319 331
2017-09-11 12.49 12.43 -0.08 12.41 12.54 12.39 147863 12.5 84103 12.38 768858 9559607 388
2017-09-10 12.61 12.49 -0.25 12.36 12.71 12.35 116406 12.59 45533 12.35 729930 9116038 429
2017-09-07 12.56 12.61 0.09 12.65 12.7 12.43 83806 12.75 51683 12.61 575585 7260514 205
2017-09-06 12.73 12.56 -0.23 12.5 12.89 12.42 130528 12.7 53783 12.41 283540 3561783 203
2017-09-05 12.77 12.73 -0.02 12.75 12.98 12.6 117551 12.88 34293 12.56 985342 12545941 358
2017-08-30 12.72 12.77 -0.01 12.71 12.95 12.64 110232 12.94 50723 12.56 1006231 12851366 396
2017-08-29 12.38 12.72 0.28 12.66 12.93 12.61 107752 12.9 84863 12.63 921767 11727099 477
2017-08-28 11.84 12.38 0.85 12.69 12.81 11.85 43771 12.7 120751 12.54 1876860 23227471 826
2017-08-27 11.76 11.84 0 11.76 11.9 11.76 162221 11.9 84771 11.71 119152 1410210 101
2017-08-24 11.75 11.76 0.07 11.82 11.82 11.7 133260 11.84 67417 11.75 324214 3811464 208
2017-08-22 11.84 11.83 -0.04 11.8 11.97 11.75 160319 11.95 79843 11.76 581430 6876840 462
2017-08-21 11.65 11.84 0.09 11.74 12.01 11.56 141141 11.99 68906 11.73 1297835 15364690 416
2017-08-20 11.87 11.65 -0.27 11.6 11.88 11.59 143362 11.8 58594 11.55 446384 5200042 214
2017-08-17 11.71 11.87 -0.11 11.6 12 11.6 148752 11.94 65127 11.55 2901491 34430818 760
2017-08-16 11.55 11.71 0.25 11.8 11.8 11.46 144345 11.82 89293 11.51 981278 11489872 384
2017-08-13 11.28 11.35 0.02 11.3 11.5 11.22 177150 11.4 77809 11.2 616219 6996098 286
2017-08-10 11.11 11.28 0.14 11.25 11.5 11.1 183716 11.46 102782 11.21 1134786 12803622 551
2017-08-09 11.1 11.11 0.07 11.17 11.17 11.02 378815 11.17 100177 11.01 286604 3185523 162
2017-08-08 11.11 11.1 -0.09 11.02 11.29 11 363901 11.15 83667 10.95 837669 9295024 484
2017-08-07 11.03 11.11 0.08 11.11 11.16 11.03 282583 11.16 92511 11 704784 7828576 221
2017-08-06 10.89 11.03 0.17 11.06 11.1 10.95 491675 11.1 371069 11.07 709727 7827004 243
2017-08-03 10.95 10.89 -0.07 10.88 11 10.8 188678 11.07 93660 10.8 1019083 11095396 318
2017-08-02 11.03 10.95 -0.18 10.85 11.15 10.8 255108 10.96 115606 10.8 897310 9829431 288
2017-07-27 10.93 10.89 -0.03 10.9 11 10.79 195743 11 112424 10.8 1019194 11101651 266
2017-07-26 11.06 10.93 -0.24 10.82 11.03 10.82 246216 11 130928 10.81 556351 6079444 243
2017-07-25 10.9 11.06 0.08 10.98 11.19 10.96 226538 11.08 150151 10.91 558991 6184220 353
2017-07-24 10.83 10.9 0.1 10.93 11.07 10.67 213730 10.99 176443 10.85 573790 6256164 256
2017-07-17 10.33 10.48 0.12 10.45 10.58 10.3 214967 10.57 316929 10.4 1713663 17965224 644
2017-07-16 10.2 10.33 0.1 10.3 10.42 10.15 376294 10.35 281151 10.16 1570315 16217037 517
2017-07-12 10.26 10.09 -0.17 10.09 10.25 10.04 265073 10.2 195757 10.05 1126100 11366040 635
2017-07-11 10.34 10.26 -0.23 10.11 10.43 10.07 318316 10.28 185328 10.1 1188694 12194559 496
2017-07-10 10.26 10.34 0.04 10.3 10.4 10.26 264787 10.37 112972 10.3 681644 7048572 162
2017-07-09 10.39 10.26 -0.14 10.25 10.32 10.12 255104 10.42 150511 10.23 250932 2574290 241
2017-07-02 10.28 10.12 -0.08 10.2 10.34 10.06 207126 10.33 181621 10.05 290301 2937343 153
2017-06-28 10.19 10.28 0.15 10.34 10.35 10.02 170233 10.35 220889 10.13 429137 4411017 285
2017-06-22 10.04 10.19 0.2 10.24 10.24 10.1 226166 10.24 127322 10 405860 4137541 196
2017-06-21 10.11 10.04 -0.01 10.1 10.13 10 270286 10.15 258559 10.03 567421 5698224 184
2017-06-20 10.21 10.11 -0.16 10.05 10.25 10.05 330057 10.2 277227 10.03 142083 1436190 99
2017-06-19 10.16 10.21 0 10.16 10.3 10.11 314341 10.25 250627 10.12 420070 4290389 159
2017-06-18 10.07 10.16 0.13 10.2 10.2 10.07 194722 10.24 225274 10.06 75535 767063 41
2017-06-15 10.25 10.07 -0.15 10.1 10.2 10 199783 10.15 274969 10.01 1068520 10763238 279
2017-06-14 10.44 10.25 -0.29 10.15 10.5 10.11 237886 10.25 137118 10.1 818608 8386736 252
2017-06-13 10.56 10.44 -0.15 10.41 10.54 10.41 232659 10.59 112502 10.4 308097 3215886 72
2017-06-12 10.59 10.56 -0.09 10.5 10.65 10.41 205924 10.63 69637 10.41 491636 5189270 139
2017-06-11 10.58 10.59 -0.08 10.5 10.65 10.5 222121 10.65 74214 10.45 299640 3173250 193
2017-06-08 10.47 10.58 0.13 10.6 10.69 10.5 215618 10.69 83517 10.54 636572 6732073 322
2017-06-07 10.35 10.47 0.12 10.47 10.59 10.34 281026 10.58 116059 10.4 1567613 16409221 489
2017-06-06 10.35 10.35 -0.02 10.33 10.39 10.31 272158 10.38 114247 10.31 1020019 10555180 286
2017-06-04 10.44 10.39 -0.07 10.37 10.46 10.33 273243 10.48 108907 10.32 16338 169723 30
2017-06-01 10.45 10.44 -0.04 10.41 10.5 10.35 249274 10.48 110488 10.36 345618 3609903 178
2017-05-31 10.39 10.45 -0.08 10.31 10.5 10.31 245870 10.5 116458 10.26 3361637 35128014 695
2017-05-30 10.43 10.39 -0.13 10.3 10.5 10.29 262831 10.5 156668 10.28 1355080 14084506 617
2017-05-28 10.42 10.51 -0.01 10.41 10.7 10.41 184044 10.57 164602 10.31 660805 6947153 276
2017-05-25 10.1 10.42 0.48 10.58 10.61 10.11 156498 10.59 212479 10.27 4220231 43953878 1145
2017-05-24 9.98 10.1 0.08 10.06 10.16 10.04 230702 10.16 296643 10 1898775 19169915 844
2017-05-22 10.07 9.72 -0.27 9.8 9.95 9.56 249699 9.98 113639 9.6 3172399 30848553 921
2017-05-21 10 10.07 0.14 10.14 10.16 10 283081 10.19 216877 10.03 370229 3726922 202
2017-05-18 10.21 10 -0.21 10 10.14 9.95 200020 10.09 200477 9.95 589445 5894474 389
2017-05-17 10.32 10.21 -0.23 10.09 10.37 10.02 240400 10.3 261407 10.05 2078132 21220808 549
2017-05-16 10.22 10.32 0.06 10.28 10.41 10.22 240692 10.4 276701 10.22 3106269 32048349 1161
2017-05-15 9.97 10.15 0.08 10.05 10.23 10 315116 10.18 237081 10.03 2053118 20837519 1038
2017-05-14 10.03 9.97 -0.11 9.92 10.13 9.91 385432 10 201146 9.92 520570 5192394 228
2017-05-11 10.03 10.03 0.02 10.05 10.17 9.85 321780 10.14 254956 10.04 2035249 20423422 918
2017-05-10 10.07 10.03 -0.17 9.9 10.2 9.87 310947 10.07 163998 9.89 2586026 25942756 839
2017-05-04 9.94 9.98 0.01 9.95 10.03 9.91 216545 10.04 82763 9.9 712108 7104608 324
2017-05-03 9.92 9.94 -0.02 9.9 10 9.86 223852 10 119166 9.86 435571 4328833 250
2017-05-02 9.94 9.92 -0.09 9.85 10.07 9.85 223041 10.15 74987 9.84 1411159 13997820 502
2017-04-30 10.13 9.94 -0.12 10.01 10.08 9.82 178612 10.19 41863 9.9 667592 6635227 427
2017-04-27 10.34 10.13 -0.33 10.01 10.43 10 215920 10.18 119934 10 1543509 15641849 953
2017-04-26 10.52 10.34 -0.26 10.26 10.47 10.25 206617 10.46 54338 10.25 1524779 15760074 772
2017-04-24 10.77 10.52 -0.35 10.42 10.81 10.33 190625 10.54 19858 10.41 2230005 23469203 964
2017-04-23 11.6 11.54 0.03 11.63 11.71 11.38 304838 11.7 122334 11.3 3899660 45020874 1850
2017-04-20 11.53 11.6 -0.03 11.5 11.76 11.46 463471 11.57 127275 11.44 2865041 33238048 768
2017-04-19 11.58 11.53 -0.05 11.53 11.62 11.46 544651 11.61 194531 11.52 2665415 30745358 787
2017-04-18 11.56 11.58 -0.1 11.46 11.73 11.46 640718 11.69 198276 11.45 1151034 13331621 525
2017-04-13 11.55 11.56 0.01 11.56 11.65 11.5 402191 11.64 141319 11.55 1630875 18860484 1120
2017-04-12 11.31 11.55 0.12 11.43 11.75 11.41 540989 11.57 151836 11.43 2455923 28376652 855
2017-04-11 11.18 11.31 0.12 11.3 11.48 11.22 447108 11.49 143244 11.25 1268506 14341700 444
2017-04-10 11.22 11.18 -0.03 11.19 11.3 11.11 442451 11.34 142848 11.15 994065 11118450 404
2017-04-09 11.35 11.22 -0.1 11.25 11.35 11.15 417514 11.34 122667 11.16 1308801 14685167 412
2017-04-06 11.44 11.35 -0.13 11.31 11.45 11.31 434814 11.5 91403 11.3 976077 11082771 380
2017-04-05 11.65 11.44 -0.3 11.35 11.67 11.35 476674 11.47 120182 11.34 1760318 20139584 666
2017-04-04 11.7 11.65 -0.16 11.54 11.8 11.52 460362 11.68 127139 11.54 4191289 48826157 1253
2017-04-03 11.42 11.45 0.03 11.45 11.51 11.39 401701 11.49 95087 11.4 1402222 16057287 495
2017-04-02 11.46 11.42 -0.06 11.4 11.45 11.4 337120 11.47 88217 11.4 479859 5478955 273
2017-03-30 11.49 11.46 -0.06 11.43 11.56 11.41 239483 11.5 67533 11.42 2168877 24853810 535
2017-03-29 11.56 11.49 -0.11 11.45 11.6 11.42 303233 11.58 80179 11.43 784826 9014756 350
2017-03-28 11.5 11.56 -0.1 11.4 11.7 11.4 362661 11.58 34854 11.39 1221095 14110522 464
2017-03-27 11.59 11.5 -0.04 11.55 11.64 11.44 363765 11.57 52427 11.46 1815235 20880994 579
2017-03-26 11.44 11.59 0.09 11.53 11.72 11.45 294660 11.65 41615 11.52 1155507 13393019 664
2017-03-23 11.4 11.44 0.04 11.44 11.52 11.38 269525 11.52 108781 11.4 1494792 17105378 459
2017-03-22 11.45 11.4 -0.05 11.4 11.45 11.34 326413 11.5 74665 11.35 994641 11337047 463
2017-03-21 11.45 11.45 -0.03 11.42 11.56 11.36 269251 11.6 78088 11.37 2038322 23336157 716
2017-03-20 11.42 11.45 0.04 11.46 11.6 11.33 225348 11.47 122395 11.41 2464278 28210899 856
2017-03-19 11.43 11.42 -0.03 11.4 11.55 11.33 214412 11.55 68613 11.32 1652167 18875572 489
2017-03-16 11.4 11.43 0.03 11.43 11.6 11.32 177500 11.57 72234 11.35 1434803 16405657 541
2017-03-12 11.75 11.93 0.05 11.8 12.1 11.78 229677 12.04 62835 11.77 1633219 19488724 774
2017-03-02 11.04 11.3 0.36 11.4 11.48 11.11 65675 11.43 95077 11.2 3091326 34932845 914
2017-03-01 11.15 11.04 -0.05 11.1 11.22 10.8 35977 11.2 190453 10.9 2442677 26970480 952
2017-02-20 12.2 12.26 0.1 12.3 12.35 12.07 159221 12.39 71928 12.27 1845593 22623498 1019
2017-02-19 11.92 12.2 0.29 12.21 12.39 12 149932 12.33 69560 12.12 2373052 28952681 756
2017-02-16 11.57 11.92 0.4 11.97 12.04 11.7 86402 12.05 80900 11.85 2138179 25489603 847
2017-02-15 11.88 11.57 -0.28 11.6 11.72 11.2 77031 11.7 79195 11.55 2319570 26841101 1053
2017-02-14 12.52 11.88 -1.03 11.49 12.64 11.27 99848 12.7 2790 11.4 3099965 36843054 1204
2017-02-13 13.05 12.52 -0.58 12.47 12.78 12.31 215226 12.74 66838 12.41 2083627 26085316 750
2017-02-12 13.16 13.05 -0.42 12.74 13.5 12.57 253330 13 49565 12.55 2227692 29064533 820
2017-02-09 12.84 13.16 0.46 13.3 13.81 12.46 105884 13.5 66366 13.25 4129211 54352141 1349
2017-02-08 13.12 12.84 -0.62 12.5 13.26 12.41 260704 13.1 38915 12.37 1614627 20734661 670
2017-02-07 12.65 13.12 0.39 13.04 13.32 12.89 182931 13.17 78637 12.91 2455157 32199931 1226
2017-02-06 12.37 12.65 0.43 12.8 13.05 12.15 88779 13 113157 12.7 2130372 26947493 1138
2017-02-05 12.25 12.37 0 12.25 12.6 12.13 83974 12.57 43985 12.12 837849 10368357 578
2017-02-02 12.08 12.25 0.27 12.35 12.37 12.12 70455 12.4 23684 12.05 712961 8736773 275
2017-02-01 12.3 12.08 -0.25 12.05 12.37 11.9 68224 12.12 37870 11.95 1238670 14961380 467
2017-01-31 12.49 12.3 -0.23 12.26 12.5 12.17 54651 12.4 42691 12.11 771317 9489379 370
2017-01-30 13.04 12.49 -0.74 12.3 12.95 12.2 122708 12.48 63346 12.11 2520348 31488639 773
2017-01-29 12.96 13.04 -0.26 12.7 13.22 12.65 178107 13 44714 12.6 1444352 18841030 661
2017-01-26 12.57 12.96 0.34 12.91 13.15 12.87 72142 13.09 48849 12.85 1528153 19811565 567
2017-01-24 12.32 12.57 0.51 12.83 12.84 12.16 61314 12.88 169834 12.41 1629607 20476339 686
2017-01-23 12.06 12.32 0.11 12.17 12.68 12.05 129528 12.67 82594 12.1 2047488 25231110 832
2017-01-22 12.19 12.06 -0.04 12.15 12.38 11.85 137850 12.38 68996 11.91 816130 9845786 405
2017-01-19 12.78 12.19 -0.58 12.2 12.58 11.71 182480 12.6 63437 12.1 1902918 23202854 819
2017-01-18 13.24 12.78 -1.02 12.22 13.35 12.22 308982 12.89 29585 12.21 1902376 24319052 722
2017-01-17 13.12 13.24 0.07 13.19 13.35 13.12 247988 13.39 137000 13.11 1581391 20940765 764
2017-01-16 13.45 13.12 -0.39 13.06 13.49 12.96 207885 13.2 139515 13.03 1855399 24343361 846
2017-01-15 13.45 13.45 -0.15 13.3 13.61 13.29 240796 13.59 97376 13.25 940681 12652637 501
2017-01-12 13.32 13.45 0.08