responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

International Company For Fertilizers & Chemicals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 3.17 3.17 -0.07 3.1 3.1 3.08 110763 2.86 78635 3.1 45842 142060 15
2022-01-09 3.17 3.17 0.03 3.2 3.2 3.13 134530 3.18 48360 3.11 16128 50892 10
2022-01-05 3.16 3.17 0.01 3.17 3.24 3.13 110622 3.2 95514 3.17 53842 171207 29
2022-01-04 3.16 3.16 0 3.16 3.24 3.13 57092 3.16 73054 3.14 40128 126701 32
2022-01-03 3.2 3.16 0.06 3.26 3.29 3.07 71615 3.25 95171 3.52 47178 150085 34
2022-01-02 3.2 3.2 0 3.2 3.2 3.05 82067 2.88 48989 3.08 11788 36208 14
2021-12-30 3.2 3.2 0 3.2 3.2 3.07 110448 3.15 55882 3.09 43120 134763 21
2021-12-29 3.2 3.2 0 3.2 3.24 3.13 112033 2.88 41877 3.13 30311 96543 9
2021-12-28 3.2 3.2 0.05 3.25 3.28 3.13 127439 3.25 38172 3.12 25469 81550 28
2021-12-27 3.2 3.2 0.04 3.24 3.28 3.13 84311 3.24 53776 3.13 30305 95908 17
2021-12-26 3.04 3.2 0.16 3.2 3.23 3.05 134850 3.2 75384 3.13 47839 151475 46
2021-12-23 3.04 3.04 0.12 3.16 3.2 3.06 74191 3.14 44282 3.06 33714 104462 25
2021-12-22 3.04 3.04 0.11 3.15 3.18 3.08 61104 3.15 51606 3.34 10971 34242 13
2021-12-21 3.04 3.04 0.07 3.11 3.12 3.01 48619 3.11 42035 3.34 71755 218506 37
2021-12-20 3.04 3.04 0.06 3.1 3.19 3.02 38722 3.1 28645 3.04 10616 32511 14
2021-12-19 3.04 3.04 0.04 3.08 3.1 3 111993 3.08 61241 3 11166 33677 11
2021-12-16 3.04 3.04 0.11 3.15 3.15 3.06 51601 3.14 37226 3.12 34858 109377 19
2021-12-15 3.04 3.04 0.11 3.15 3.15 2.91 49502 3.1 86169 3.04 29430 88696 37
2021-12-14 3.35 3.04 -0.31 3.04 3.25 3.02 90648 3.04 0 0 112100 343031 76
2021-12-13 3.35 3.35 0 3.35 3.4 3.2 83659 3.02 43623 3.21 33905 110246 23
2021-12-12 3.24 3.35 0.15 3.39 3.41 3.2 91185 3.33 36791 3.25 45611 150636 27
2021-12-09 3.24 3.24 0.07 3.31 3.43 3.16 83784 3.31 40652 3.16 16488 54206 35
2021-12-08 3.19 3.24 0.22 3.41 3.42 3.15 58335 3.4 47856 3.2 86177 278144 59
2021-12-07 3.45 3.19 -0.15 3.3 3.59 3.16 138851 3.3 26023 3.19 109872 365875 84
2021-12-06 3.45 3.45 0.04 3.49 3.65 3.26 134283 3.49 57546 3.3 27076 90826 22
2021-12-05 3.44 3.45 0.06 3.5 3.78 3.3 126373 3.5 67026 3.35 113199 393273 79
2021-12-02 3.25 3.44 0.25 3.5 3.53 3.14 47932 3.5 65720 3.44 186868 637581 87
2021-12-01 3.25 3.25 0.05 3.3 3.33 3.17 57256 3.3 29948 3.19 7550 24356 10
2021-11-30 3.19 3.25 0.11 3.3 3.3 3.15 51450 3.3 41345 3.25 68841 221165 44
2021-11-29 3.04 3.19 0.2 3.24 3.28 3.05 53736 3.19 119047 3.19 104676 332665 76
2021-11-28 3.05 3.04 0.07 3.12 3.12 2.91 19236 3.12 42196 3.04 64648 195960 40
2021-11-25 3.05 3.05 0.05 3.1 3.16 3 48927 3.1 24880 3.05 81581 249259 49
2021-11-24 3.07 3.05 0.09 3.16 3.16 3 60804 3.16 123057 3.06 60830 185024 48
2021-11-23 3.19 3.07 -0.05 3.14 3.29 3 69289 3.14 19833 3 93574 290252 54
2021-11-22 3.09 3.19 0.13 3.22 3.37 2.79 73051 3.22 36278 3.2 53507 171792 35
2021-11-21 3.39 3.09 -0.15 3.24 3.64 3.06 90200 3.19 37122 3.12 88347 273734 58
2021-11-18 3.76 3.39 -0.37 3.39 3.75 3.39 122836 3.39 0 0 144319 498327 103
2021-11-17 3.76 3.76 -0.01 3.75 3.84 3.59 99715 3.74 59949 3.61 33438 121814 47
2021-11-16 3.91 3.76 -0.1 3.81 3.95 3.53 131006 3.79 21794 3.62 112512 404575 58
2021-11-15 3.98 3.91 -0.03 3.95 4.19 3.84 134222 3.95 29062 3.85 90027 352974 29
2021-11-14 3.98 3.98 0 3.98 4.06 3.82 122616 4 56782 3.98 29886 117600 15
2021-11-11 3.91 3.98 0.11 4.02 4.14 3.9 103435 4.02 87300 3.95 191988 771876 94
2021-11-10 3.91 3.91 0 3.91 3.99 3.85 105937 3.91 37492 3.9 42305 166387 18
2021-11-09 3.97 3.91 0.03 4 4.09 3.82 151291 4 26927 3.83 142331 566156 56
2021-11-08 3.97 3.97 0.02 3.99 4.04 3.9 59925 3.97 52636 3.92 31471 125241 30
2021-11-07 3.95 3.97 0.05 4 4.09 3.87 133401 3.97 32899 3.88 90332 361796 46
2021-11-04 3.88 3.95 0.17 4.05 4.05 3.81 70892 4 54925 4 98476 385806 31
2021-11-03 4.04 3.88 -0.07 3.97 4.16 3.84 122441 3.97 27331 3.95 128070 518107 57
2021-11-02 3.86 4.04 0.23 4.09 4.14 3.9 79568 4.04 106240 3.9 103210 410481 47
2021-11-01 3.92 3.86 0.02 3.94 4.13 3.8 119412 3.86 102390 3.8 113108 448926 53
2021-10-31 3.77 3.92 0.13 3.9 4 3.66 76423 3.88 70587 4 105150 406201 50
2021-10-28 3.43 3.77 0.34 3.77 3.77 3.34 0 0 95418 3.77 174081 646280 71
2021-10-27 3.32 3.43 0.13 3.45 3.45 3.07 45425 3.44 55162 3.43 45237 150834 41
2021-10-26 3.68 3.32 -0.36 3.32 3.97 3.32 39133 3.44 13016 3.33 123065 429837 58
2021-10-25 4.03 3.68 -0.16 3.87 3.96 3.63 77510 3.87 8199 3.68 117250 433446 55
2021-10-24 4.03 4.03 0.03 4.06 4.16 3.9 94675 4.06 68410 3.96 45627 183483 38
2021-10-20 4.06 4.03 0.04 4.1 4.12 3.66 44342 4.1 33048 3.88 175631 667149 67
2021-10-19 4.43 4.06 -0.37 4.06 4.59 3.99 144652 4.06 8250 3.99 161738 683816 70
2021-10-18 4.51 4.43 0.08 4.59 4.8 4.39 151346 4.58 74086 4.44 332707 1498079 111
2021-10-17 4.58 4.51 -0.07 4.51 4.7 4.44 113347 4.55 82484 4.51 243376 1093922 80
2021-10-14 4.61 4.58 -0.03 4.58 4.84 4.5 239431 4.58 89685 4.55 272507 1273057 116
2021-10-13 4.69 4.61 0.01 4.7 4.81 4.45 140677 4.7 104609 4.59 241815 1128735 114
2021-10-12 4.37 4.69 0.32 4.69 4.71 4.23 80592 4.68 233258 4.63 426162 1931078 168
2021-10-11 4 4.37 0.37 4.37 4.4 3.83 94186 4.36 183334 4.27 331647 1401813 126
2021-10-10 4.01 4 -0.01 4 4.11 4 86493 4 48402 3.97 67518 272075 26
2021-10-06 4.01 4.01 0 4.01 4.3 3.98 84436 4.11 137732 4.01 164813 683524 64
2021-10-05 3.84 4.01 0.17 4.01 4.1 3.91 66011 4 117466 4 102710 411663 43
2021-10-04 3.82 3.84 0.02 3.84 3.98 3.8 87357 3.9 53260 3.84 124311 478820 54
2021-10-03 3.94 3.82 -0.12 3.82 4 3.81 139690 3.82 70775 3.81 92454 360929 31
2021-09-30 3.84 3.94 0.12 3.96 4.04 3.86 97792 3.93 73491 3.89 222692 879041 81
2021-09-29 4.14 3.84 -0.3 3.84 4.06 3.78 96334 3.84 31197 3.83 96910 380726 51
2021-09-28 4.23 4.14 -0.07 4.16 4.21 4 130253 4.14 49619 4.1 66071 270474 36
2021-09-27 4.27 4.23 -0.04 4.23 4.6 4.2 176822 4.25 37545 4.23 261070 1129872 109
2021-09-26 3.99 4.27 0.28 4.27 4.35 4.2 58950 4.27 111607 4.23 371995 1585080 114
2021-09-23 3.99 3.99 0.11 4.1 4.26 3.95 95960 4.1 38040 3.99 30530 123224 20
2021-09-22 4.13 3.99 -0.14 3.99 4.2 3.94 83340 3.99 18777 3.94 121600 487163 32
2021-09-21 4.13 4.13 0.07 4.2 4.2 3.92 76272 4.13 14280 3.92 36903 149131 29
2021-09-20 4.15 4.13 -0.02 4.13 4.23 3.9 96859 4.13 42735 4.01 64217 265123 24
2021-09-19 4.01 4.15 0.14 4.15 4.24 4.15 82389 4.15 30685 3.93 57504 240458 15
2021-09-16 4.09 4.01 0.15 4.24 4.3 4 92832 4.24 54685 4.01 33938 138778 6
2021-09-15 4.09 4.09 0.05 4.14 4.34 4.04 81400 4.14 40040 4.04 12785 52412 16
2021-09-14 4.21 4.09 -0.11 4.1 4.12 4.08 149138 4.1 57070 4.05 27822 113997 20
2021-09-13 4.21 4.21 -0.09 4.12 4.4 4.12 56653 4.35 60952 4.14 17160 72464 7
2021-09-12 4.21 4.21 -0.12 4.09 4.26 4.05 64763 4.26 55207 4.11 12800 53077 7
2021-09-09 4.42 4.21 -0.21 4.21 4.6 4.09 92746 4.25 101938 4.21 174478 744233 46
2021-09-08 4.59 4.42 -0.37 4.22 4.64 4.22 117094 4.55 44767 4.22 74732 332088 25
2021-09-07 4.38 4.59 0.18 4.56 4.63 4.4 83554 4.59 154400 4.43 78000 353300 30
2021-09-06 4.58 4.38 -0.2 4.38 4.9 4.21 169450 4.38 70446 4.23 256691 1172125 94
2021-09-05 4.21 4.58 0.42 4.63 4.63 4.34 25084 4.62 174375 4.63 452924 2072180 132
2021-09-02 4.12 4.21 0.18 4.3 4.32 4.11 85890 4.3 62340 4.21 109488 461107 39
2021-09-01 4.09 4.12 0.15 4.24 4.24 4.05 35950 4.24 106801 4.13 61024 251394 27
2021-08-31 4.24 4.09 -0.21 4.03 4.2 4.03 94615 4.14 43153 4.05 66070 269982 45
2021-08-30 4.32 4.24 -0.21 4.11 4.46 4.11 147752 4.24 9013 4.12 418546 1773706 118
2021-08-29 4.34 4.32 0 4.34 4.52 4.13 85658 4.43 101890 4.34 431889 1866267 160
2021-08-26 4.53 4.34 -0.22 4.31 4.63 4.31 90112 4.31 0 0 244626 1060590 117
2021-08-25 4.74 4.53 -0.12 4.62 4.69 4.51 158590 4.51 0 0 280133 1270100 99
2021-08-24 4.95 4.74 -0.24 4.71 5.05 4.71 167385 4.71 0 0 235143 1113632 99
2021-08-23 4.88 4.95 0.11 4.99 5.09 4.7 141728 4.99 132266 4.78 531963 2632195 192
2021-08-22 4.89 4.88 -0.19 4.7 4.99 4.68 143312 4.85 35580 4.72 225630 1101341 61
2021-08-19 5.1 4.89 -0.18 4.92 5 4.85 152035 4.92 132 4.9 195201 955476 83
2021-08-18 5 5.1 0 5 5.24 4.91 117190 5 104056 4.93 359902 1835858 136
2021-08-17 4.8 5 0.24 5.04 5.04 4.8 0 0 266107 5.04 509712 2549900 154
2021-08-16 4.6 4.8 0.19 4.79 4.83 4.69 28285 4.79 195949 4.74 427799 2054920 129
2021-08-15 4.61 4.6 -0.01 4.6 4.8 4.38 73690 4.6 64072 4.45 248104 1141736 76
2021-08-11 4.85 4.61 -0.24 4.61 4.9 4.61 357980 4.61 0 0 274379 1266115 83
2021-08-10 5.07 4.85 -0.25 4.82 5.05 4.82 229516 4.82 0 0 70062 339815 40
2021-08-09 4.99 5.07 0 4.99 5.15 4.9 168679 4.99 4926 4.9 210232 1065956 45
2021-08-08 5.07 4.99 -0.17 4.9 5.11 4.9 103893 5 64577 4.9 36035 179744 25
2021-08-05 5.05 5.07 -0.05 5 5.25 4.96 121585 5.12 60367 5 158249 802927 68
2021-08-04 5 5.05 -0.02 4.98 5.22 4.97 72551 4.99 51027 4.98 232044 1172728 74
2021-08-03 5.23 5 -0.18 5.05 5.17 4.97 126413 5.03 0 0 426668 2131704 115
2021-08-02 5.43 5.23 -0.27 5.16 5.44 5.16 189030 5.16 0 0 339605 1777828 134
2021-08-01 5.67 5.43 -0.28 5.39 5.57 5.39 200579 5.39 0 0 189213 1027084 117
2021-07-29 5.85 5.67 -0.29 5.56 5.91 5.56 336459 5.56 0 0 494713 2804388 94
2021-07-28 5.89 5.85 -0.24 5.65 6.04 5.64 268473 5.8 82919 5.66 503841 2945419 139
2021-07-27 5.83 5.88 -0.02 5.81 6.02 5.77 188734 5.9 419074 5.81 1659917 9759787 478
2021-07-26 5.78 5.83 -0.08 5.7 6 5.7 181850 5.81 323236 5.7 600386 3497308 180
2021-07-25 5.71 5.78 0.1 5.81 5.94 5.7 108616 5.79 150705 5.7 251873 1455853 80
2021-07-18 5.56 5.71 0.24 5.8 5.83 5.54 50958 5.8 240233 5.61 1284332 7338115 185
2021-07-15 5.48 5.56 0.07 5.55 5.68 5.41 189309 5.55 144834 5.42 501909 2792982 162
2021-07-14 5.43 5.48 0.04 5.47 5.56 5.36 132610 5.47 94386 5.37 414538 2271464 97
2021-07-13 5.5 5.43 0 5.5 5.63 5.23 159646 5.5 47939 5.34 226401 1229655 53
2021-07-12 5.46 5.5 0.11 5.57 5.7 5.4 105359 5.56 201483 5.45 242157 1331221 90
2021-07-11 5.71 5.46 -0.28 5.43 5.65 5.43 194650 5.43 0 0 992027 5415456 182
2021-07-08 5.64 5.71 -0.13 5.51 5.92 5.51 225067 5.58 170023 5.51 1128690 6444155 281
2021-07-07 5.58 5.64 0.17 5.75 5.76 5.5 67295 5.75 192736 5.6 813303 4590861 227
2021-07-06 5.49 5.58 0.03 5.52 5.74 5.36 122824 5.52 117560 5.5 359465 2005992 159
2021-07-05 5.39 5.49 0.26 5.65 5.64 5.15 60701 5.57 232056 5.5 937524 5141655 254
2021-07-04 5.41 5.39 -0.15 5.26 5.58 5.25 87411 5.35 44859 5.26 206986 1115844 87
2021-06-30 5.33 5.41 0.1 5.43 5.51 5.21 98096 5.43 150799 5.36 387905 2098850 167
2021-06-29 5.33 5.33 0.03 5.36 5.49 5.16 77887 5.36 51401 5.25 68399 364359 49
2021-06-28 5.11 5.33 0.25 5.36 5.36 5.15 0 0 48820 5.36 164173 875399 120
2021-06-27 4.9 5.11 0.24 5.14 5.14 4.82 0 0 77639 5.14 134255 685377 87
2021-06-24 4.67 4.9 0.23 4.9 4.9 4.8 0 0 71652 4.9 253741 1242713 85
2021-06-23 4.45 4.67 0.22 4.67 4.67 4.67 0 0 111445 4.67 48035 224324 11
2021-06-22 4.24 4.45 0.21 4.45 4.45 4.45 0 0 208109 4.45 49941 222238 14
2021-06-21 4.04 4.24 0.2 4.24 4.24 4.24 0 0 111700 4.24 61800 262033 27
2021-06-20 3.85 4.04 0.19 4.04 4.04 3.99 0 0 146307 4.04 195358 789065 57
2021-06-17 3.91 3.85 0.04 3.95 3.99 3.72 60240 3.92 40400 3.86 182905 703635 52
2021-06-16 3.99 3.91 -0.02 3.97 3.99 3.89 73180 3.97 58976 3.89 77694 303619 37
2021-06-15 3.88 3.99 0.02 3.9 4.06 3.82 44804 3.99 35204 3.9 148630 593548 80
2021-06-14 3.88 3.88 0.02 3.9 3.98 3.89 42530 3.93 78980 3.9 18290 71562 14
2021-06-13 3.92 3.88 -0.04 3.88 4.1 3.79 65722 3.87 43489 3.8 42137 163670 28
2021-06-10 3.87 3.92 0.03 3.9 4.03 3.86 60779 3.9 73780 3.86 45213 177055 22
2021-06-09 3.84 3.87 -0.03 3.81 4 3.81 33770 3.9 69765 3.81 95523 369548 24
2021-06-08 3.93 3.84 -0.12 3.81 4 3.8 44084 3.86 49260 3.82 72135 276751 22
2021-06-07 3.91 3.93 -0.01 3.9 4.05 3.88 36623 3.95 17914 3.9 61463 241451 31
2021-06-06 3.91 3.91 0.08 3.99 3.99 3.9 31328 3.98 43633 3.91 331 1298 4
2021-06-03 4.11 3.91 -0.2 3.91 3.93 3.91 119670 3.91 0 0 71289 278950 33
2021-06-02 3.98 4.11 0.04 4.02 4.17 4.02 21740 4.13 43659 4.02 176511 726012 70
2021-06-01 4.02 3.98 0.06 4.08 4.08 3.9 51851 4.05 56152 3.91 77307 307334 39
2021-05-31 3.92 4.02 0.14 4.06 4.1 3.87 52094 4.06 21473 3.87 115167 462628 82
2021-05-30 3.97 3.92 0.05 4.02 4.1 3.83 38544 4 17155 3.92 75516 295676 49
2021-05-27 3.87 3.97 0.19 4.06 4.06 3.85 19261 4.06 104053 3.97 122857 488333 78
2021-05-26 3.77 3.87 0.15 3.92 3.92 3.78 17897 3.92 114710 3.86 118870 460446 52
2021-05-25 3.93 3.77 -0.19 3.74 4.06 3.74 44137 3.8 23700 3.77 40242 151596 30
2021-05-24 4.06 3.93 -0.2 3.86 4.2 3.86 112477 3.9 12230 3.86 149923 588533 65
2021-05-23 3.89 4.06 0.19 4.08 4.08 3.87 1300 4.08 94013 3.99 173107 703658 78
2021-05-20 3.95 3.89 -0.09 3.86 3.98 3.86 104034 3.86 92000 3.86 98053 381713 51
2021-05-19 3.94 3.95 0.11 4.05 4.1 3.82 74093 4.04 300500 3.96 112930 446223 61
2021-05-18 3.91 3.94 -0.08 3.83 4.05 3.83 90603 3.88 30297 3.85 175743 692849 98
2021-05-17 3.85 3.91 0.14 3.99 4 3.86 46393 3.98 251792 3.96 147119 575137 91
2021-05-11 3.69 3.85 0.18 3.87 3.87 3.73 0 0 312401 3.87 152372 586216 93
2021-05-10 3.64 3.69 0.07 3.71 3.79 3.52 78322 3.78 320713 3.71 140485 518898 72
2021-05-09 3.74 3.64 -0.17 3.57 3.8 3.57 101680 3.68 26292 3.57 152495 554932 64
2021-05-06 3.79 3.74 -0.04 3.75 3.96 3.61 188360 3.7 21000 3.62 1124939 4210063 352
2021-05-05 3.5 3.67 0.17 3.67 3.67 3.67 0 0 763525 3.67 29124 106886 8
2021-05-04 3.34 3.5 0.16 3.5 3.5 3.5 0 0 765872 3.5 30915 108206 27
2021-04-28 3.19 3.34 0.15 3.34 3.34 3.34 0 0 768278 3.34 47709 159348 10
2021-04-27 3.04 3.19 0.15 3.19 3.19 3.19 0 0 706523 3.19 31865 101650 29
2021-04-26 2.9 3.04 0.14 3.04 3.04 3.04 0 0 265083 3.04 143144 435158 42
2021-04-25 2.77 2.9 0.13 2.9 2.9 2.8 0 0 229505 2.9 249114 722240 30
2021-04-22 2.83 2.77 0.03 2.86 2.86 2.73 42013 2.86 161320 2.75 308696 854584 119
2021-04-21 2.96 2.83 -0.14 2.82 2.94 2.82 162413 2.82 0 0 239165 677734 76
2021-04-20 2.98 2.96 -0.08 2.9 3.06 2.9 211451 2.9 30365 2.88 178353 528285 80
2021-04-19 3.01 2.98 -0.01 3 3.08 2.86 56294 3.07 85611 3.01 152510 454735 77
2021-04-18 3.15 3.01 -0.15 3 3.08 3 131404 3 0 0 121100 364621 31
2021-04-15 3.3 3.15 -0.16 3.14 3.28 3.14 55238 3.14 0 0 177363 559466 63
2021-04-14 3.42 3.3 -0.17 3.25 3.59 3.25 64223 3.25 0 0 419182 1381578 140
2021-04-13 3.59 3.42 -0.17 3.42 3.42 3.42 132340 3.42 0 0 113049 386626 23
2021-04-12 3.71 3.59 -0.18 3.53 3.85 3.53 25440 3.55 0 0 147374 528520 61
2021-04-11 3.89 3.71 0.07 3.96 3.96 3.7 47540 3.82 0 0 334519 1242230 83
2021-04-08 3.89 3.89 -3.89 0 0 0 159829 3.7 0 0 0 0 0
2021-04-07 3.89 3.89 -0.19 3.7 3.7 3.7 125289 3.7 0 0 360 1332 1
2021-04-06 3.89 3.89 -0.19 3.7 3.7 3.7 23521 3.7 0 0 26800 99160 12
2021-04-05 4.04 3.89 -0.2 3.84 4.04 3.84 18081 3.84 0 0 30950 120260 23
2021-04-04 4.22 4.04 -0.21 4.01 4.42 4.01 18000 4.2 0 0 548165 2212479 88
2021-04-01 4.05 4.22 0.14 4.19 4.25 4.07 0 0 360 3.9 362318 1527375 156
2021-03-31 4.23 4.05 -0.21 4.02 4.18 4.02 300 4.44 0 0 224436 907930 87
2021-03-30 4.36 4.23 -0.19 4.17 4.4 4.15 12167 4.4 0 0 401142 1698385 103
2021-03-29 4.46 4.36 -0.22 4.24 4.47 4.24 52887 4.4 0 0 324339 1415027 53
2021-03-28 4.52 4.46 -0.03 4.49 4.67 4.31 56980 4.49 0 0 112451 501581 30
2021-03-25 4.49 4.52 0.11 4.6 4.63 4.36 5000 4.7 100000 4.55 539553 2436493 85
2021-03-24 4.68 4.49 -0.18 4.5 4.55 4.45 43270 4.6 0 0 493572 2218022 60
2021-03-23 4.68 4.68 -0.23 4.45 4.45 4.45 18270 4.45 0 0 18900 84105 10
2021-03-22 4.7 4.68 -0.23 4.47 4.9 4.47 5000 4.9 0 0 617570 2890693 203
2021-03-21 4.7 4.7 0.17 4.87 4.92 4.51 0 0 473774 4.76 361242 1699127 139
2021-03-18 4.64 4.7 0.16 4.8 4.85 4.5 0 0 337 4.62 519649 2444578 197
2021-03-17 4.23 4.44 0.21 4.44 4.44 4.44 0 0 705041 4.44 49832 221252 23
2021-03-16 4.31 4.23 0.21 4.52 4.52 4.1 0 0 523847 4.52 761905 3225312 154
2021-03-15 4.34 4.31 -0.19 4.15 4.55 4.13 1000 4.24 40000 4.2 802522 3458531 292
2021-03-14 4.76 4.56 -0.23 4.53 4.76 4.53 13300 4.53 0 0 580201 2647998 112
2021-03-11 4.34 4.54 0.21 4.55 4.55 4.2 0 0 184233 4.55 805845 3655593 151
2021-03-10 4.14 4.34 0.2 4.34 4.34 4.34 0 0 704534 4.34 137755 597855 39
2021-03-09 3.95 4.14 0.19 4.14 4.14 4.14 0 0 639380 4.14 85524 354071 23
2021-03-08 3.8 3.95 0.19 3.99 3.99 3.75 0 0 512072 3.99 1706889 6736926 256
2021-03-07 3.74 3.8 0.18 3.92 3.92 3.59 0 0 984746 3.92 769214 2920853 104
2021-03-04 3.4 3.57 0.17 3.57 3.57 3.57 0 0 1292088 3.57 28073 100224 19
2021-03-03 3.24 3.4 0.16 3.4 3.4 3.4 0 0 1046305 3.4 135945 462213 19
2021-03-02 3.09 3.24 0.15 3.24 3.24 3.24 0 0 1085098 3.24 123744 400931 13
2021-03-01 2.95 3.09 0.14 3.09 3.09 3.09 0 0 1289761 3.09 236087 729510 25
2021-02-28 2.81 2.95 0.14 2.95 2.95 2.95 0 0 406085 2.95 340890 1005628 34
2021-02-25 2.69 2.81 0.13 2.82 2.82 2.74 0 0 363263 2.82 409585 1152643 66
2021-02-24 2.6 2.69 0.13 2.73 2.73 2.48 0 0 112925 2.73 1076385 2896026 129
2021-02-23 2.7 2.6 -0.09 2.61 2.66 2.57 117536 2.65 0 0 221795 577461 71
2021-02-22 2.73 2.7 -0.07 2.66 2.79 2.66 49251 2.75 0 0 329812 891760 96
2021-02-21 2.6 2.73 0.13 2.73 2.73 2.6 0 0 3530 2.73 686191 1872552 86
2021-02-18 2.73 2.6 -0.13 2.6 2.73 2.6 5359 2.85 0 0 123388 321272 30
2021-02-17 2.76 2.73 -0.13 2.63 2.87 2.63 2500 2.89 0 0 319676 871806 89
2021-02-16 2.66 2.76 0.13 2.79 2.79 2.66 0 0 15950 2.79 683843 1889116 178
2021-02-15 2.42 2.54 0.12 2.54 2.54 2.46 0 0 7600 2.54 652784 1657248 70
2021-02-14 2.31 2.42 0.11 2.42 2.42 2.32 0 0 13000 2.42 1159856 2802828 172
2021-02-11 2.31 2.31 -0.11 2.2 2.29 2.2 28835 2.29 0 0 28550 63721 13
2021-02-10 2.31 2.31 -0.09 2.22 2.22 2.22 12646 2.3 0 0 90 200 1
2021-02-09 2.31 2.31 -0.11 2.2 2.33 2.2 17646 2.29 0 0 30000 66810 11
2021-02-08 2.31 2.31 -2.31 0 0 0 26498 2.3 0 0 0 0 0
2021-02-07 2.31 2.31 -0.06 2.25 2.25 2.25 29498 2.3 0 0 16000 36000 3
2021-02-04 2.31 2.31 -0.06 2.25 2.25 2.2 10000 2.34 0 0 6543 14674 5
2021-02-03 2.31 2.31 -0.06 2.25 2.25 2.2 33049 2.34 1386 2.2 6116 13632 10
2021-02-02 2.31 2.31 -0.09 2.22 2.22 2.21 33049 2.34 3000 2.2 2500 5535 2
2021-02-01 2.31 2.31 -0.08 2.23 2.35 2.23 21609 2.4 0 0 5033 11708 4
2021-01-31 2.31 2.31 0.04 2.35 2.42 2.2 20549 2.4 344 2.2 4502 10215 5
2021-01-27 2.244 2.306 0.091 2.335 2.335 2.25 570 2.35 0 0 48534 111940 22
2021-01-26 2.148 2.244 0.102 2.25 2.255 2.1 0 0 645 2.041 60137 134926 20
2021-01-25 2.092 2.148 -0.082 2.01 2.19 2.01 0 0 655 2 64309 138142 21
2021-01-24 1.994 2.092 0.099 2.093 2.093 2.08 6356 2.093 0 0 79028 165333 20
2021-01-21 1.9 1.994 0.095 1.995 1.995 1.96 0 0 0 0 51135 101974 17
2021-01-20 1.9 1.9 -0.04 1.86 1.9 1.86 11000 1.99 12295 1.86 11963 22726 2
2021-01-19 1.9 1.9 -1.9 0 0 0 6000 1.995 11395 1.85 0 0 0
2021-01-18 1.9 1.9 -1.9 0 0 0 1000 1.995 10795 1.85 0 0 0
2021-01-17 1.9 1.9 -0.05 1.85 1.851 1.81 1000 1.995 795 1.82 6398 11824 5
2021-01-14 1.9 1.9 0.095 1.995 1.995 1.989 0 0 0 0 7408 14748 6
2021-01-13 1.9 1.9 0.09 1.99 1.995 1.985 0 0 0 0 22485 44719 9
2021-01-12 1.9 1.9 -1.9 0 0 0 5800 1.995 0 0 0 0 0
2021-01-11 1.98 1.9 -0.08 1.9 2.05 1.9 7300 2.05 0 0 100001 190002 3
2021-01-10 1.98 1.98 0.07 2.05 2.05 1.9 6800 2.07 910 1.9 125 255 3
2021-01-06 1.98 1.98 -0.08 1.9 2.05 1.9 7699 2.07 925 1.9 76 145 2
2021-01-05 1.98 1.98 -0.09 1.89 1.89 1.89 8699 2.07 0 0 30 57 3
2021-01-04 1.98 1.98 0.08 2.06 2.07 2.06 8699 2.07 0 0 26 54 2
2021-01-03 1.98 1.98 0.09 2.07 2.07 2.07 7700 2.07 0 0 100 207 1
2020-12-31 1.98 1.98 -0.08 1.9 2 1.9 7800 2.06 0 0 4741 9323 4
2020-12-30 1.98 1.98 -0.09 1.89 1.9 1.89 448 2 12000 1.89 11000 20890 2
2020-12-29 2.08 1.98 -0.1 1.98 1.98 1.98 28171 2.02 0 0 81706 161778 11
2020-12-28 2.08 2.08 -0.1 1.98 2.02 1.98 28171 2.02 0 0 20567 40725 5
2020-12-27 2.08 2.08 -0.1 1.98 2.02 1.98 16221 2.02 0 0 46796 92656 16
2020-12-24 2.08 2.08 -0.1 1.98 1.98 1.98 36332 1.98 0 0 2200 4356 2
2020-12-23 2.08 2.08 -2.08 0 0 0 23832 1.98 0 0 0 0 0
2020-12-22 2.08 2.08 -0.1 1.98 1.98 1.98 20633 1.98 0 0 301 596 2
2020-12-21 2.08 2.08 -0.01 2.07 2.07 2.07 22733 1.98 0 0 1 2 1
2020-12-20 2.08 2.08 -0.1 1.98 2.09 1.98 21133 2.1 0 0 16601 32870 5
2020-12-17 2.08 2.08 -0.1 1.98 2.1 1.98 20483 2.1 0 0 16062 31803 10
2020-12-16 2.08 2.08 -0.1 1.98 2.1 1.98 16984 2.1 0 0 40006 79313 6
2020-12-15 2.08 2.08 -0.1 1.98 2.14 1.98 32489 1.98 0 0 34895 69307 12
2020-12-14 2.08 2.08 -0.1 1.98 2.16 1.98 16333 2.14 0 0 23205 45966 15
2020-12-13 2.08 2.08 -0.1 1.98 2.16 1.98 13640 2.17 7000 1.98 6745 13393 10
2020-12-10 2.08 2.08 0.02 2.1 2.14 2.1 1640 2.18 0 0 5100 10714 2
2020-12-09 2.18 2.08 -0.1 2.08 2.18 2.08 17175 2.18 0 0 70051 145706 11
2020-12-08 2.18 2.18 -0.1 2.08 2.17 2.08 15175 2.26 0 0 37376 77776 18
2020-12-07 2.18 2.18 -0.1 2.08 2.2 2.08 19175 2.26 0 0 15200 31702 11
2020-12-06 2.18 2.18 -0.01 2.17 2.2 2.08 42697 2.26 0 0 1011 2104 3
2020-12-03 2.18 2.18 -0.1 2.08 2.14 2.08 18039 2.2 0 0 4152 8636 5
2020-12-02 2.18 2.18 -0.09 2.09 2.09 2.09 14627 2.27 650 2.08 2000 4180 1
2020-12-01 2.18 2.18 0.02 2.2 2.22 2.2 15000 2.22 650 2.08 11215 24753 8
2020-11-30 2.09 2.18 0.1 2.19 2.19 2.07 0 0 21660 2.09 80505 175852 25
2020-11-29 2.01 2.09 0.1 2.11 2.11 2 0 0 18922 2 128917 269785 28
2020-11-26 2.01 2.01 -2.01 0 0 0 51825 2.07 0 0 0 0 0
2020-11-25 2.01 2.01 -0.1 1.91 1.93 1.91 56125 2.06 0 0 15043 28796 7
2020-11-24 2.01 2.01 -0.09 1.92 2.11 1.92 46500 2.11 0 0 13439 27661 8
2020-11-23 2.01 2.01 -2.01 0 0 0 7020 2.1 0 0 0 0 0
2020-11-22 2.01 2.01 -0.03 1.98 1.98 1.91 6020 2.1 0 0 2100 4151 2
2020-11-19 2.012 2.012 -0.082 1.93 1.95 1.921 620 2.112 0 0 8515 16418 6
2020-11-18 2.012 2.012 0.008 2.02 2.02 1.913 8194 2.05 5200 1.921 3000 5953 2
2020-11-17 2.012 2.012 -0.1 1.912 1.92 1.912 10194 2.02 7500 1.912 3051 5842 3
2020-11-16 1.93 2.012 0.07 2 2.026 1.902 0 0 0 0 44283 89110 20
2020-11-15 1.93 1.93 0.095 2.025 2.025 2 0 0 0 0 8200 16521 4
2020-11-12 1.96 1.93 0.04 2 2.03 1.87 44600 2.03 0 0 28051 54107 12
2020-11-11 1.96 1.96 -0.09 1.87 1.88 1.87 38665 2.03 0 0 3000 5624 5
2020-11-10 1.96 1.96 0.06 2.02 2.04 2.02 16000 2.05 10720 1.87 8500 17270 3
2020-11-09 1.96 1.96 -1.96 0 0 0 0 0 0 0 0 0 0
2020-11-08 2.06 1.96 -0.1 1.96 2 1.96 9035 2.09 0 0 43065 84410 10
2020-11-05 2.06 2.06 -0.1 1.96 1.96 1.96 5535 2.09 0 0 12000 23520 2
2020-11-04 2.06 2.06 -0.09 1.97 1.97 1.96 5550 2.09 0 0 4412 8656 3
2020-11-03 2.06 2.06 -2.06 0 0 0 5550 2.09 675 1.97 0 0 0
2020-11-02 2.06 2.06 -0.1 1.96 1.98 1.96 5550 2.09 0 0 10000 19650 4
2020-11-01 2.06 2.06 -0.1 1.96 2.01 1.96 2650 2.09 0 0 6100 12128 5
2020-10-28 2.09 2.06 -0.08 2.01 2.15 2 3515 2.18 2000 2.01 26727 55006 10
2020-10-27 2.02 2.09 0.08 2.1 2.1 2.05 5 2.1 685 1.92 27550 57545 7
2020-10-26 2.02 2.02 0.08 2.1 2.1 1.93 15755 2.09 685 1.92 2095 4256 4
2020-10-25 2.02 2.02 0.07 2.09 2.09 2.02 17000 2.09 0 0 100 208 2
2020-10-22 2.12 2.02 -0.1 2.02 2.15 2.02 6000 2.14 0 0 35365 71532 8
2020-10-21 2.19 2.12 -0.09 2.1 2.2 2.1 8560 2.21 0 0 46860 99440 10
2020-10-20 2.11 2.19 0.1 2.21 2.21 2.18 5090 2.2 4020 2.02 26011 56970 10
2020-10-19 2.18 2.11 -0.1 2.08 2.25 2.08 6690 2.19 0 0 100200 211534 15
2020-10-18 2.08 2.18 0.1 2.18 2.18 2.08 0 0 21795 2.07 50900 110788 12
2020-10-15 2.1 2.08 -0.03 2.07 2.2 2.05 5000 2.18 16695 2.06 25320 52723 15
2020-10-14 2.13 2.1 -0.03 2.1 2.1 2.1 0 0 2325 2.11 22000 46200 2
2020-10-13 2.22 2.13 -0.02 2.2 2.2 2.11 2665 2.33 0 0 116502 248388 25
2020-10-12 2.16 2.22 0.04 2.2 2.26 2.18 27900 2.26 2150 2.15 43850 97350 10
2020-10-11 2.16 2.16 0.06 2.22 2.26 2.22 1850 2.26 650 2.06 12995 29337 9
2020-10-07 2.21 2.16 0.01 2.22 2.29 2.1 16725 2.31 0 0 27669 59795 21
2020-10-06 2.25 2.21 -0.07 2.18 2.22 2.18 4925 2.31 7290 2.18 104600 231343 11
2020-10-05 2.23 2.25 0.01 2.24 2.34 2.24 0 0 0 0 23090 51992 11
2020-10-04 2.22 2.23 0.11 2.33 2.33 2.2 0 0 6500 2.24 177563 395280 24
2020-10-01 2.25 2.22 0.01 2.26 2.3 2.2 5000 2.36 1610 2.21 41010 91105 17
2020-09-30 2.29 2.25 0.01 2.3 2.34 2.22 4805 2.4 1000 2.2 77440 174021 22
2020-09-29 2.35 2.29 0.05 2.4 2.46 2.24 1675 2.45 0 0 159690 366035 38
2020-09-28 2.29 2.35 0.11 2.4 2.4 2.25 0 0 1000 2.2 161550 379329 23
2020-09-27 2.35 2.29 -0.05 2.3 2.43 2.24 550 2.41 0 0 159381 364878 25
2020-09-24 2.41 2.35 -0.06 2.35 2.52 2.29 0 0 1000 2.29 102544 241256 33
2020-09-23 2.37 2.41 0.03 2.4 2.48 2.32 1000 2.47 10950 2.32 140623 339248 44
2020-09-22 2.32 2.37 0.11 2.43 2.43 2.25 0 0 11000 2.42 71677 169889 34
2020-09-21 2.26 2.32 0.11 2.37 2.37 2.18 0 0 0 0 99562 231263 29
2020-09-20 2.2 2.26 0.11 2.31 2.31 2.1 0 0 450 2.11 500183 1128810 64
2020-09-17 2.095 2.199 0.104 2.199 2.199 2.199 0 0 0 0 160812 353626 25
2020-09-16 1.996 2.095 0.099 2.095 2.095 2.095 0 0 54950 2.095 125704 263352 21
2020-09-15 1.902 1.996 0.095 1.997 1.997 1.989 0 0 0 0 92379 184403 19
2020-09-14 1.812 1.902 0.09 1.902 1.902 1.901 0 0 1909 1.8 121436 230966 30
2020-09-13 1.756 1.812 0.087 1.843 1.843 1.74 0 0 760 1.742 291132 527494 35
2020-09-10 1.673 1.756 0.083 1.756 1.756 1.756 0 0 9050 1.62 403877 709207 39
2020-09-09 1.624 1.673 0.081 1.705 1.705 1.55 0 0 13600 1.64 153462 256729 29
2020-09-08 1.573 1.624 0.078 1.651 1.651 1.52 0 0 6180 1.571 359306 583650 59
2020-09-02 1.401 1.471 0.07 1.471 1.471 1.471 0 0 72455 1.471 32670 48058 8
2020-09-01 1.335 1.401 0.066 1.401 1.401 1.401 0 0 92301 1.401 30484 42708 7
2020-08-31 1.272 1.335 0.063 1.335 1.335 1.335 0 0 158066 1.335 91338 121936 11
2020-08-30 1.212 1.272 0.06 1.272 1.272 1.272 0 0 116141 1.272 177330 225564 20
2020-08-27 1.218 1.212 0.031 1.249 1.25 1.163 12415 1.249 26150 1.165 69850 84647 8
2020-08-26 1.218 1.218 0.002 1.22 1.22 1.184 0 0 22150 1.183 5100 6215 2
2020-08-25 1.218 1.218 0.002 1.22 1.25 1.22 7500 1.25 22150 1.181 23500 28685 3
2020-08-24 1.25 1.218 -0.059 1.191 1.22 1.191 22957 1.25 0 0 47700 58111 7
2020-08-23 1.2 1.25 0.02 1.22 1.26 1.22 15000 1.249 1650 1.222 52570 65709 12
2020-08-19 1.213 1.2 -0.009 1.204 1.204 1.2 23305 1.248 1150 1.154 121300 145615 5
2020-08-18 1.207 1.213 -0.006 1.201 1.25 1.191 43620 1.248 52500 1.17 68700 83301 9
2020-08-17 1.207 1.207 -1.207 0 0 0 15750 1.25 18200 1.19 0 0 0
2020-08-16 1.207 1.207 0.041 1.248 1.25 1.18 5750 1.26 53500 1.193 10649 13162 8
2020-08-13 1.201 1.207 -0.001 1.2 1.219 1.165 5305 1.249 8600 1.171 66910 80759 12
2020-08-12 1.201 1.201 -1.201 0 0 0 15355 1.219 0 0 0 0 0
2020-08-11 1.176 1.201 0.05 1.226 1.226 1.121 1100 1.233 37200 1.121 129350 155413 5
2020-08-10 1.176 1.176 -1.176 0 0 0 5100 1.23 67200 1.151 0 0 0
2020-08-09 1.135 1.176 0.005 1.14 1.19 1.14 0 0 66000 1.14 50400 59266 8
2020-08-06 1.112 1.135 0.048 1.16 1.16 1.113 2000 1.167 52233 1.12 47375 53781 7
2020-08-05 1.06 1.112 0.053 1.113 1.113 1.109 0 0 81300 1.113 38000 42257 8
2020-08-04 1.01 1.06 0.05 1.06 1.06 1.06 0 0 81400 1.011 28875 30608 3
2020-07-29 1.021 1.01 0 1.021 1.021 1.01 0 0 0 0 56617 57186 6
2020-07-28 1.031 1.021 -0.011 1.02 1.03 1.02 5000 1.08 51800 1.02 34558 35282 3
2020-07-27 1.033 1.031 -0.003 1.03 1.08 1.03 36558 1.07 34800 1.03 36700 37855 4
2020-07-26 1.033 1.033 -1.033 0 0 0 1558 1.08 1500 0.982 0 0 0
2020-07-22 1.033 1.033 -0.033 1 1 1 1558 1.08 1500 0.982 5000 5000 1
2020-07-21 1.03 1.033 0.051 1.081 1.081 0.979 0 0 1325 0.992 73409 75806 8
2020-07-20 1.083 1.03 -0.052 1.031 1.032 1.03 15449 1.134 0 0 29500 30391 3
2020-07-19 1.083 1.083 -0.053 1.03 1.03 1.03 15449 1.134 0 0 10000 10300 1
2020-07-16 1.083 1.083 -0.053 1.03 1.03 1.03 0 0 0 0 12000 12360 3
2020-07-15 1.105 1.083 -0.035 1.07 1.1 1.07 12010 1.13 0 0 75000 81200 9
2020-07-14 1.1 1.105 0.02 1.12 1.155 1.07 5000 1.154 0 0 142862 157919 11
2020-07-13 1.107 1.1 -0.007 1.1 1.1 1.1 6000 1.14 0 0 86100 94710 6
2020-07-12 1.057 1.107 0.052 1.109 1.109 1.107 0 0 1310 1.005 195400 216393 8
2020-07-09 1.08 1.057 0 1.08 1.08 1.037 1200 1.133 0 0 57290 60557 12
2020-07-08 1.041 1.08 0.009 1.05 1.089 1.05 12000 1.08 1340 0.99 63600 68664 16
2020-07-07 1.002 1.041 0.05 1.052 1.052 0.963 0 0 1350 0.952 54515 56729 14
2020-07-06 1.053 1.002 -0.052 1.001 1.01 1.001 64550 1.005 0 0 43320 43392 11
2020-07-05 1.053 1.053 -1.053 0 0 0 30000 1.09 2000 1.01 0 0 0
2020-06-30 1.053 1.053 -0.003 1.05 1.05 1.001 30000 1.09 19800 1.012 5000 5094 3
2020-06-29 1.053 1.053 -0.003 1.05 1.06 1.05 25000 1.09 0 0 1050 1111 2
2020-06-28 1.053 1.053 -0.025 1.028 1.028 1.022 32000 1.08 0 0 21828 22399 4
2020-06-25 1.075 1.053 -0.053 1.022 1.08 1.022 30075 1.09 0 0 30228 31825 6
2020-06-24 1.043 1.075 -0.038 1.005 1.095 1.005 10000 1.094 0 0 154520 166122 14
2020-06-23 0.999 1.043 0.049 1.048 1.048 0.963 0 0 3804 1.048 164805 171843 20
2020-06-22 0.999 0.999 -0.039 0.96 0.96 0.96 10410 1.03 1350 0.951 14900 14304 1
2020-06-21 0.999 0.999 0.041 1.04 1.04 1.04 1410 1.04 1350 0.951 3590 3734 2
2020-06-18 0.999 0.999 0.049 1.048 1.048 0.96 0 0 0 0 20000 20942 6
2020-06-17 0.967 0.999 0.033 1 1 0.951 1300 1.014 1400 0.92 142854 142733 15
2020-06-16 0.931 0.967 0.046 0.977 0.977 0.916 0 0 20978 0.92 83514 80749 15
2020-06-15 0.931 0.931 -0.03 0.901 0.955 0.885 12850 0.972 8900 0.903 28822 26263 7
2020-06-14 0.892 0.931 0.044 0.936 0.936 0.92 0 0 0 0 52385 48773 13
2020-06-11 0.892 0.892 -0.892 0 0 0 19635 0.92 6098 0.848 0 0 0
2020-06-10 0.892 0.892 -0.892 0 0 0 18235 0.92 15669 0.848 0 0 0
2020-06-09 0.892 0.892 -0.892 0 0 0 18235 0.92 28649 0.853 0 0 0
2020-06-08 0.892 0.892 -0.029 0.863 0.9 0.863 21735 0.919 31749 0.862 2600 2318 2
2020-06-07 0.881 0.892 0.019 0.9 0.9 0.842 12885 0.92 11600 0.837 48250 43031 3
2020-06-04 0.924 0.881 -0.044 0.88 0.885 0.878 58663 0.92 0 0 73950 65142 17
2020-06-03 0.924 0.924 -0.041 0.883 0.883 0.88 63363 0.92 3500 0.882 3596 3166 2
2020-06-02 0.924 0.924 -0.046 0.878 0.878 0.878 66363 0.92 0 0 6000 5268 1
2020-05-31 0.924 0.924 -0.045 0.879 0.882 0.879 29278 0.945 0 0 18930 16670 5
2020-05-17 0.924 0.924 -0.924 0 0 0 124785 0.92 6000 0.878 0 0 0
2020-05-14 0.924 0.924 -0.924 0 0 0 121785 0.955 6000 0.878 0 0 0
2020-05-13 0.924 0.924 -0.924 0 0 0 126785 0.956 6000 0.878 0 0 0
2020-05-12 0.924 0.924 -0.924 0 0 0 126785 0.956 7450 0.879 0 0 0
2020-05-11 0.924 0.924 -0.924 0 0 0 126785 0.956 6000 0.878 0 0 0
2020-05-10 0.924 0.924 -0.924 0 0 0 121785 0.956 6000 0.88 0 0 0
2020-05-07 0.924 0.924 0.034 0.958 0.958 0.958 21685 0.949 6000 0.88 3000 2874 1
2020-05-06 0.924 0.924 -0.924 0 0 0 21885 0.958 7450 0.881 0 0 0
2020-05-05 0.924 0.924 0.035 0.959 0.959 0.959 9000 0.96 7450 0.881 14000 13426 1
2020-05-04 0.924 0.924 -0.924 0 0 0 4000 0.97 6000 0.88 0 0 0
2020-05-03 0.898 0.924 0.044 0.942 0.942 0.9 0 0 44267 0.901 98435 90943 18
2020-04-30 0.898 0.898 0.002 0.9 0.9 0.9 0 0 6800 0.876 15015 13514 3
2020-04-29 0.898 0.898 -0.038 0.86 0.86 0.86 0 0 12000 0.864 5000 4300 1
2020-04-28 0.856 0.898 0.042 0.898 0.898 0.897 0 0 27449 0.855 41786 37522 9
2020-04-27 0.856 0.856 -0.856 0 0 0 4950 0.898 34599 0.851 0 0 0
2020-04-26 0.856 0.856 0.042 0.898 0.898 0.898 0 0 17449 0.84 3000 2694 1
2020-04-23 0.856 0.856 0.042 0.898 0.898 0.823 0 0 5850 0.84 21350 18849 6
2020-04-22 0.856 0.856 -0.856 0 0 0 2350 0.849 5000 0.821 0 0 0
2020-04-21 0.856 0.856 -0.856 0 0 0 2350 0.849 25000 0.821 0 0 0
2020-04-16 0.856 0.856 -0.042 0.814 0.82 0.814 2350 0.892 0 0 10000 8167 4
2020-04-15 0.856 0.856 -0.856 0 0 0 0 0 9999 0.817 0 0 0
2020-04-14 0.817 0.856 0.038 0.855 0.857 0.85 0 0 0 0 45541 38982 8
2020-04-13 0.817 0.817 0.039 0.856 0.856 0.856 12650 0.856 5000 0.8 450 386 2
2020-04-12 0.817 0.817 0.039 0.856 0.856 0.782 12650 0.856 5650 0.811 1100 868 2
2020-04-09 0.817 0.817 -0.817 0 0 0 12650 0.856 1650 0.782 0 0 0
2020-04-08 0.817 0.817 0.039 0.856 0.857 0.855 12650 0.856 40000 0.781 12800 10958 4
2020-04-07 0.817 0.817 -0.817 0 0 0 0 0 20000 0.78 0 0 0
2020-04-06 0.817 0.817 0 0.817 0.817 0.817 6150 0.855 4103 0.778 50801 41504 3
2020-04-05 0.86 0.817 -0.043 0.817 0.817 0.817 93150 0.88 0 0 163000 133171 3
2020-04-02 0.86 0.86 -0.039 0.821 0.821 0.82 66150 0.88 0 0 17000 13947 2
2020-04-01 0.86 0.86 -0.042 0.818 0.818 0.817 66150 0.889 0 0 23000 18792 2
2020-03-31 0.86 0.86 -0.86 0 0 0 16100 0.893 0 0 0 0 0
2020-03-30 0.86 0.86 -0.038 0.822 0.822 0.822 16100 0.899 11677 0.818 50 40 5
2020-03-29 0.86 0.86 -0.86 0 0 0 16100 0.901 11341 0.822 0 0 0
2020-03-26 0.86 0.86 -0.86 0 0 0 6100 0.903 1353 0.818 0 0 0
2020-03-25 0.866 0.86 -0.006 0.86 0.86 0.86 56100 0.909 1346 0.823 41050 35303 4
2020-03-24 0.911 0.866 -0.045 0.866 0.867 0.866 93450 0.91 0 0 113391 98207 12
2020-03-23 0.958 0.911 -0.047 0.911 0.911 0.911 133232 0.911 0 0 62000 56482 5
2020-03-22 0.958 0.958 -0.958 0 0 0 176017 0.911 0 0 0 0 0
2020-03-19 0.958 0.958 -0.958 0 0 0 95750 0.911 0 0 0 0 0
2020-03-18 0.958 0.958 -0.958 0 0 0 155650 0.911 0 0 0 0 0
2020-03-17 0.958 0.958 -0.958 0 0 0 155917 0.911 0 0 0 0 0
2020-03-16 0.958 0.958 -0.958 0 0 0 121417 0.911 0 0 0 0 0
2020-03-15 0.958 0.958 -0.958 0 0 0 86150 0.911 0 0 0 0 0
2020-03-11 0.958 0.958 -0.958 0 0 0 98867 0.911 0 0 0 0 0
2020-03-10 0.958 0.958 -0.958 0 0 0 116717 0.969 0 0 0 0 0
2020-03-09 0.958 0.958 -0.958 0 0 0 83617 0.948 0 0 0 0 0
2020-03-08 0.958 0.958 -0.958 0 0 0 73350 0.948 0 0 0 0 0
2020-03-05 0.958 0.958 -0.958 0 0 0 34850 0.948 0 0 0 0 0
2020-03-04 0.958 0.958 -0.958 0 0 0 107160 0.951 0 0 0 0 0
2020-03-03 0.958 0.958 -0.047 0.911 0.911 0.911 73617 0.977 0 0 10000 9110 2
2020-03-02 0.958 0.958 -0.047 0.911 0.911 0.911 63350 0.999 0 0 3500 3189 2
2020-03-01 0.958 0.958 -0.958 0 0 0 62000 1 0 0 0 0 0
2020-02-27 0.958 0.958 -0.047 0.911 0.911 0.911 865 1 0 0 150 137 2
2020-02-26 0.958 0.958 -0.958 0 0 0 7540 0.959 0 0 0 0 0
2020-02-12 0.958 0.958 -0.039 0.919 0.919 0.919 18070 0.995 14800 0.913 3000 2757 1
2020-02-11 0.958 0.958 -0.958 0 0 0 18070 0.978 6700 0.919 0 0 0
2020-02-10 0.958 0.958 -0.028 0.93 0.93 0.911 12940 0.993 3000 0.919 14385 13314 11
2020-02-09 0.958 0.958 -0.02 0.938 0.938 0.93 11590 1.004 2925 0.916 2300 2157 6
2020-02-06 0.958 0.958 -0.034 0.924 0.924 0.924 11590 1.004 0 0 4830 4463 1
2020-01-16 0.898 0.936 0.008 0.906 0.942 0.906 0 0 9360 0.893 120010 112346 17
2020-01-15 0.926 0.898 -0.03 0.896 0.903 0.896 0 0 13860 0.893 115000 103269 6
2020-01-14 0.926 0.926 -0.033 0.893 0.893 0.893 0 0 14860 0.893 2000 1786 1
2020-01-13 0.926 0.926 0.045 0.971 0.972 0.911 0 0 21360 0.893 10140 9250 15
2019-12-12 1 1 0.037 1.037 1.037 0.97 0 0 5390 0.953 2170 2217 2
2019-12-11 1 1 -0.029 0.971 0.971 0.971 0 0 6390 0.97 50 49 1
2019-12-10 1 1 -0.043 0.957 1 0.957 0 0 2390 0.97 11405 11366 4
2019-12-09 1 1 -0.029 0.971 1 0.971 0 0 1390 0.96 7595 7508 2
2019-12-08 1.007 1 -0.007 1 1 1 0 0 5400 0.958 34000 34000 1
2019-12-05 1.007 1.007 -0.007 1 1 1 0 0 0 0 1000 1000 1
2019-12-04 0.998 1.007 -0.017 0.981 1.009 0.981 0 0 23400 0.981 50000 50330 5
2019-12-03 1.05 0.998 -0.052 0.998 1.001 0.998 1280 1.099 0 0 133111 132910 9
2019-12-02 1.05 1.05 -0.05 1 1.012 1 1300 1.101 3999 0.999 26200 26264 3
2019-12-01 1.05 1.05 0 1.05 1.05 1.05 1300 1.101 10319 1.012 78000 81900 3
2019-11-28 1.059 1.05 -0.009 1.05 1.05 1.01 1200 1.109 10120 1.011 62200 65300 3
2019-11-27 1.059 1.059 -0.013 1.046 1.051 1.046 3000 1.1 7156 1.046 10000 10500 4
2019-11-26 1.06 1.059 0 1.06 1.06 1.05 6200 1.1 14156 1.048 200000 211700 6
2019-11-25 1.06 1.06 -0.004 1.056 1.056 1.056 2000 1.113 7156 1.048 1250 1320 2
2019-11-24 1.06 1.06 -1.06 0 0 0 2000 1.113 7106 1.056 0 0 0
2019-11-21 1.101 1.06 -0.041 1.06 1.06 1.06 1150 1.149 5786 1.056 43365 45967 2
2019-11-20 1.101 1.101 -0.041 1.06 1.062 1.06 18861 1.154 9286 1.056 9000 9547 4
2019-11-19 1.101 1.101 -1.101 0 0 0 7150 1.12 11766 1.062 0 0 0
2019-11-18 1.101 1.101 -1.101 0 0 0 7150 1.12 11771 1.06 0 0 0
2019-11-17 1.1 1.101 -0.035 1.065 1.12 1.065 5150 1.149 8255 1.067 38758 42685 7
2019-11-14 1.1 1.1 0 1.1 1.1 1.1 5150 1.149 12808 1.067 2900 3190 1
2019-11-13 1.106 1.1 -0.006 1.1 1.1 1.1 22133 1.145 22808 1.071 32675 35943 7
2019-11-12 1.106 1.106 -1.106 0 0 0 17632 1.1 9751 1.056 0 0 0
2019-11-11 1.106 1.106 -0.006 1.1 1.1 1.1 15132 1.149 9751 1.06 7500 8250 2
2019-11-07 1.106 1.106 -1.106 0 0 0 4650 1.159 9751 1.057 0 0 0
2019-11-06 1.106 1.106 -0.046 1.06 1.06 1.06 4650 1.157 9751 1.062 4575 4850 1
2019-11-05 1.106 1.106 -1.106 0 0 0 4650 1.157 9751 1.058 0 0 0
2019-11-04 1.106 1.106 -0.051 1.055 1.09 1.053 8889 1.13 10401 1.054 12551 13418 5
2019-11-03 1.106 1.106 -0.025 1.081 1.138 1.081 5907 1.132 13400 1.081 5000 5576 3
2019-10-31 1.106 1.106 -1.106 0 0 0 6888 1.138 5400 1.052 0 0 0
2019-10-30 1.106 1.106 -0.04 1.066 1.066 1.066 41888 1.139 20900 1.052 4000 4264 1
2019-10-29 1.106 1.106 -0.016 1.09 1.09 1.09 61757 1.138 1900 1.052 4000 4360 1
2019-10-28 1.106 1.106 -1.106 0 0 0 68740 1.138 1900 1.052 0 0 0
2019-10-27 1.087 1.106 0.049 1.136 1.136 1.1 65756 1.137 3500 1.033 29266 32382 5
2019-10-24 1.087 1.087 -0.017 1.07 1.07 1.034 50756 1.137 4000 1.034 26734 28237 5
2019-10-23 1.087 1.087 -0.047 1.04 1.04 1.04 67490 1.08 7000 1.035 3000 3120 1
2019-10-22 1.087 1.087 -0.042 1.045 1.045 1.045 52757 1.137 7000 1.035 5000 5225 1
2019-10-21 1.087 1.087 -1.087 0 0 0 50757 1.138 12000 1.04 0 0 0
2019-10-20 1.087 1.087 -1.087 0 0 0 50757 1.138 10700 1.045 0 0 0
2019-10-17 1.087 1.087 -1.087 0 0 0 50757 1.138 10700 1.04 0 0 0
2019-10-16 1.087 1.087 -1.087 0 0 0 50757 1.138 19700 1.041 0 0 0
2019-10-15 1.087 1.087 -1.087 0 0 0 50757 1.138 13890 1.041 0 0 0
2019-10-14 1.087 1.087 -1.087 0 0 0 50757 1.138 8500 1.055 0 0 0
2019-10-13 1.087 1.087 0.013 1.1 1.1 1.1 53740 1.1 8500 1.04 9044 9949 2
2019-10-10 1.087 1.087 -0.051 1.036 1.046 1.036 48738 1.139 3500 1.033 10000 10428 2
2019-10-09 1.087 1.087 -0.002 1.085 1.09 1.036 48738 1.139 3500 1.033 11219 11775 5
2019-10-08 1.087 1.087 -1.087 0 0 0 3500 1.141 9787 1.059 0 0 0
2019-10-07 1.087 1.087 0.053 1.14 1.14 1.14 6483 1.14 14794 1.057 20000 22800 3
2019-10-03 1.087 1.087 0.013 1.1 1.1 1.1 0 0 7044 1.057 20000 22001 5
2019-10-02 1.087 1.087 -1.087 0 0 0 8800 1.1 0 0 0 0 0
2019-10-01 1.055 1.087 0.005 1.06 1.107 1.06 0 0 10955 1.01 29265 31825 10
2019-09-30 1.055 1.055 0.045 1.1 1.1 1.1 6979 1.1 11620 1.031 8000 8800 1
2019-09-29 1.055 1.055 -0.004 1.051 1.107 1.05 0 0 10483 1.06 18794 20170 8
2019-09-26 1.055 1.055 -0.005 1.05 1.05 1.05 0 0 0 0 19200 20160 5
2019-09-25 1.11 1.055 -0.055 1.055 1.055 1.055 40700 1.161 0 0 73100 77120 16
2019-09-24 1.11 1.11 -0.055 1.055 1.055 1.055 46152 1.055 0 0 1900 2005 2
2019-09-22 1.11 1.11 -0.055 1.055 1.058 1.055 7352 1.164 0 0 23300 24600 3
2019-09-18 1.168 1.168 -0.053 1.115 1.115 1.112 10718 1.225 5000 1.111 3000 3342 2
2019-09-17 1.168 1.168 -1.168 0 0 0 10319 1.225 5000 1.111 0 0 0
2019-09-15 1.168 1.168 -1.168 0 0 0 2358 1.226 14978 1.136 0 0 0
2019-09-12 1.168 1.168 -0.035 1.133 1.133 1.133 2358 1.22 11605 1.126 3000 3399 1
2019-09-11 1.168 1.168 -1.168 0 0 0 120 1.226 11615 1.121 0 0 0
2019-09-10 1.168 1.168 0.012 1.18 1.18 1.17 20 1.226 11605 1.121 10000 11770 3
2019-09-09 1.168 1.168 0.058 1.226 1.226 1.21 3611 1.225 6535 1.145 24069 29475 10
2019-09-08 1.168 1.168 -1.168 0 0 0 2770 1.225 10270 1.141 0 0 0
2019-09-05 1.13 1.168 0 1.13 1.186 1.13 1685 1.186 6100 1.127 41163 48086 8
2019-08-25 1.179 1.179 0.001 1.18 1.18 1.18 4402 1.23 7156 1.18 19011 22433 5
2019-08-22 1.238 1.179 -0.058 1.18 1.181 1.177 16090 1.264 0 0 40000 47160 8
2019-08-21 1.238 1.238 -0.058 1.18 1.25 1.18 7992 1.263 9840 1.18 3700 4451 4
2019-08-20 1.238 1.238 -1.238 0 0 0 6942 1.281 0 0 0 0 0
2019-08-19 1.238 1.238 -1.238 0 0 0 6942 1.281 0 0 0 0 0
2019-08-18 1.238 1.238 -0.048 1.19 1.191 1.18 6942 1.282 0 0 8860 10497 7
2019-08-15 1.238 1.238 0.045 1.283 1.283 1.18 6942 1.283 1150 1.178 2510 2963 2
2019-08-15 1.238 1.238 0.045 1.283 1.283 1.18 6942 1.283 1150 1.178 2510 2963 2
2019-08-15 1.238 1.238 0.045 1.283 1.283 1.18 6942 1.283 1150 1.178 2510 2963 2
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-08 1.238 1.238 0.049 1.287 1.287 1.25 7452 1.287 0 0 20588 25824 8
2019-08-07 1.238 1.238 -1.238 0 0 0 1550 1.291 0 0 0 0 0
2019-08-06 1.238 1.238 -0.061 1.177 1.25 1.177 1550 1.282 0 0 7707 9349 4
2019-08-05 1.238 1.238 -0.053 1.185 1.185 1.185 2720 1.283 0 0 1000 1185 1
2019-08-04 1.303 1.238 -0.065 1.238 1.24 1.238 7235 1.238 0 0 40850 50577 11
2019-08-01 1.303 1.303 -0.004 1.299 1.299 1.238 10505 1.238 0 0 20030 24867 8
2019-08-01 1.303 1.303 -0.004 1.299 1.299 1.238 10505 1.238 0 0 20030 24867 8
2019-08-01 1.303 1.303 -0.004 1.299 1.299 1.238 10505 1.238 0 0 20030 24867 8
2019-07-25 1.274 1.211 -0.063 1.211 1.211 1.211 25308 1.329 0 0 28970 35083 5
2019-07-24 1.274 1.274 -0.063 1.211 1.211 1.211 22349 1.289 0 0 300 363 3
2019-07-22 1.274 1.274 -0.063 1.211 1.211 1.211 20453 1.288 0 0 1315 1592 1
2019-07-21 1.274 1.274 -0.063 1.211 1.29 1.211 20153 1.289 1015 1.211 4096 5020 7
2019-07-18 1.274 1.274 -0.058 1.216 1.216 1.211 17192 1.25 0 0 600 728 2
2019-07-18 1.274 1.274 -0.058 1.216 1.216 1.211 17192 1.25 0 0 600 728 2
2019-07-18 1.274 1.274 -0.058 1.216 1.216 1.211 17192 1.25 0 0 600 728 2
2019-06-27 1.293 1.293 -0.063 1.23 1.23 1.23 10180 1.319 0 0 1500 1845 2
2019-06-27 1.293 1.293 -0.063 1.23 1.23 1.23 10180 1.319 0 0 1500 1845 2
2019-06-24 1.293 1.293 -0.063 1.23 1.23 1.23 21205 1.288 0 0 3100 3814 5
2019-06-23 1.293 1.293 -1.293 0 0 0 21205 1.288 3100 1.23 0 0 0
2019-06-20 1.293 1.293 -1.293 0 0 0 22190 1.289 3100 1.23 0 0 0
2019-06-20 1.293 1.293 -1.293 0 0 0 22190 1.289 3100 1.23 0 0 0
2019-06-20 1.293 1.293 -1.293 0 0 0 22190 1.289 3100 1.23 0 0 0
2019-06-13 1.293 1.293 -0.059 1.234 1.237 1.23 20140 1.32 5180 1.235 2090 2583 10
2019-06-12 1.293 1.293 -0.062 1.231 1.231 1.231 20140 1.32 4817 1.232 20 24 2
2019-06-11 1.29 1.293 0.01 1.3 1.318 1.26 37140 1.316 0 0 57838 74788 16
2019-06-10 1.29 1.29 -0.06 1.23 1.23 1.23 23100 1.27 6970 1.231 11720 14416 1
2019-06-09 1.29 1.29 -0.064 1.226 1.267 1.226 10100 1.29 0 0 19857 24468 5
2019-06-03 1.29 1.29 -1.29 0 0 0 10100 1.29 0 0 0 0 0
2019-06-02 1.29 1.29 -1.29 0 0 0 11100 1.29 0 0 0 0 0
2019-05-30 1.29 1.29 -0.063 1.227 1.227 1.226 100 1.29 0 0 3710 4552 2
2019-05-23 1.204 1.253 0.06 1.264 1.264 1.245 0 0 6100 1.201 107579 134840 24
2019-05-22 1.202 1.204 0.003 1.205 1.21 1.199 22279 1.25 0 0 39646 47740 12
2019-05-21 1.202 1.202 -0.052 1.15 1.199 1.15 41906 1.199 0 0 200 232 4
2019-05-20 1.202 1.202 -1.202 0 0 0 43836 1.199 0 0 0 0 0
2019-05-19 1.202 1.202 -1.202 0 0 0 33185 1.207 0 0 0 0 0
2019-05-16 1.202 1.202 -1.202 0 0 0 25310 1.208 0 0 0 0 0
2019-05-15 1.202 1.202 0.008 1.21 1.21 1.143 30855 1.21 280 1.143 790 904 2
2019-05-14 1.202 1.202 -0.059 1.143 1.145 1.142 32205 1.21 0 0 11630 13282 7
2019-05-13 1.202 1.202 0.008 1.21 1.21 1.21 40285 1.21 60 1.145 180 219 5
2019-05-12 1.202 1.202 0.008 1.21 1.21 1.21 28620 1.21 60 1.145 870 1049 17
2019-05-09 1.202 1.202 -0.002 1.2 1.2 1.2 20668 1.21 60 1.145 140 168 12
2019-05-06 1.202 1.202 0.008 1.21 1.21 1.21 15535 1.21 200 1.2 130 156 6
2019-05-05 1.202 1.202 0.008 1.21 1.23 1.21 15665 1.21 190 1.152 525 645 3
2019-05-02 1.202 1.202 -0.05 1.152 1.22 1.145 10490 1.25 50 1.145 10340 11858 8
2019-04-30 1.202 1.202 0.018 1.22 1.25 1.2 17255 1.22 0 0 480 602 28
2019-04-24 1.202 1.202 0.028 1.23 1.25 1.22 18555 1.23 25 1.2 1530 1872 34
2019-04-23 1.202 1.202 0.028 1.23 1.25 1.23 50492 1.23 11525 1.2 515 637 35
2019-04-22 1.202 1.202 0.018 1.22 1.25 1.22 50652 1.25 0 0 4480 5508 32
2019-04-21 1.202 1.202 -0.06 1.142 1.258 1.142 14860 1.25 25000 1.144 17976 21072 64
2019-04-18 1.202 1.202 -0.02 1.182 1.182 1.182 15020 1.258 15660 1.17 6000 7092 1
2019-04-17 1.202 1.202 -1.202 0 0 0 13180 1.239 9570 1.16 0 0 0
2019-04-16 1.202 1.202 -0.029 1.173 1.183 1.173 8180 1.239 10670 1.16 23000 27115 6
2019-04-15 1.202 1.202 0.028 1.23 1.239 1.23 7180 1.239 10670 1.16 4100 5067 3
2019-04-14 1.202 1.202 -1.202 0 0 0 7435 1.239 9570 1.16 0 0 0
2019-04-11 1.202 1.202 -0.019 1.183 1.239 1.163 5460 1.239 2910 1.16 3080 3645 4
2019-04-10 1.202 1.202 -1.202 0 0 0 15810 1.244 16910 1.16 0 0 0
2019-04-03 1.202 1.202 -0.012 1.19 1.24 1.19 29495 1.244 5670 1.19 2830 3443 2
2019-04-02 1.202 1.202 0.038 1.24 1.247 1.24 16325 1.24 9660 1.19 385 475 7
2019-04-01 1.202 1.202 -0.021 1.181 1.2 1.181 13095 1.25 11820 1.148 1940 2310 3
2019-03-27 1.262 1.262 -0.049 1.213 1.263 1.211 7991 1.3 8982 1.216 22158 27362 11
2019-03-26 1.203 1.262 0.06 1.263 1.263 1.153 0 0 10810 1.231 195418 246602 37
2019-03-25 1.203 1.203 0.054 1.257 1.257 1.257 3320 1.257 2660 1.145 100 126 1
2019-03-24 1.203 1.203 0.056 1.259 1.263 1.18 0 0 2660 1.18 20385 24595 21
2019-03-21 1.203 1.203 0.017 1.22 1.256 1.22 0 0 5000 1.18 23910 29719 8
2019-03-20 1.203 1.203 0.017 1.22 1.24 1.22 0 0 5000 1.18 5540 6758 5
2019-03-19 1.208 1.203 0.003 1.211 1.268 1.2 0 0 30000 1.21 42265 50843 10
2019-03-14 1.221 1.221 -0.004 1.217 1.245 1.217 0 0 4620 1.211 8130 9907 15
2019-03-11 1.254 1.254 0.004 1.258 1.26 1.257 13870 1.31 1090 1.192 22000 27711 5
2019-03-10 1.254 1.254 -0.039 1.215 1.26 1.215 27466 1.259 16090 1.216 13090 16176 13
2019-02-27 1.206 1.206 0.034 1.24 1.25 1.24 1050 1.256 6500 1.209 100 125 4
2019-02-25 1.206 1.206 -0.014 1.192 1.21 1.18 7570 1.24 16000 1.17 8900 10624 3
2019-02-17 1.303 1.303 -0.047 1.256 1.328 1.252 48517 1.32 700 1.24 11441 14366 5
2019-02-14 1.303 1.303 -0.051 1.252 1.36 1.252 21018 1.33 0 0 14500 18950 4
2019-01-10 1.164 1.201 0.017 1.181 1.21 1.17 0 0 6449 1.111 28000 33627 7
2018-12-30 1.16 1.16 -1.16 0 0 0 4800 1.21 19350 1.111 0 0 0
2018-12-27 1.16 1.16 -1.16 0 0 0 4800 1.21 10400 1.102 0 0 0
2018-12-26 1.16 1.16 -0.05 1.11 1.11 1.11 74800 1.19 23122 1.105 10000 11100 2
2018-12-25 1.16 1.16 -1.16 0 0 0 74800 1.19 29070 1.104 0 0 0
2018-12-24 1.16 1.16 -1.16 0 0 0 70000 1.19 8499 1.104 0 0 0
2018-11-14 1.143 1.143 -0.033 1.11 1.11 1.102 10000 1.196 20700 1.11 13000 14368 3
2018-11-13 1.203 1.143 -0.06 1.143 1.144 1.143 0 0 0 0 45000 51445 6
2018-11-12 1.251 1.203 -0.011 1.24 1.28 1.189 43000 1.31 0 0 158973 191229 31
2018-11-11 1.223 1.251 0.056 1.279 1.284 1.162 24000 1.27 0 0 166508 208331 38
2018-11-08 1.178 1.223 0.052 1.23 1.236 1.132 0 0 0 0 112261 137333 27
2018-11-01 1.077 1.077 -0.046 1.031 1.031 1.03 0 0 0 0 24705 25455 4
2018-10-31 1.121 1.077 -0.001 1.12 1.12 1.065 0 0 0 0 32000 34473 5
2018-10-30 1.071 1.121 0.053 1.124 1.124 1.11 0 0 0 0 30270 33948 11
2018-10-29 1.021 1.071 0.049 1.07 1.072 1.07 0 0 2350 0.98 49173 52664 8
2018-10-28 1.021 1.021 0.039 1.06 1.06 1.02 4800 1.07 2350 0.98 2250 2335 3
2018-10-25 1.021 1.021 0.049 1.07 1.07 1 4800 1.07 1000 0.98 14700 14797 4
2018-10-24 1.021 1.021 0.034 1.055 1.07 1.055 5000 1.07 2325 0.98 3000 3195 2
2018-10-23 1.021 1.021 0.029 1.05 1.05 1.05 2000 1.07 2325 0.98 2000 2100 1
2018-10-22 1.021 1.021 0.039 1.06 1.07 1.06 0 0 1325 0.971 4700 4989 3
2018-10-21 1.021 1.021 -0.021 1 1.01 1 700 1.07 6463 1 6435 6494 3
2018-10-18 1.021 1.021 0.039 1.06 1.07 1.02 700 1.07 2025 1 17206 17918 11
2018-10-17 0.976 1.021 0.044 1.02 1.024 1.01 0 0 7926 1.02 78312 79991 22
2018-10-16 0.976 0.976 -0.976 0 0 0 4280 1.016 0 0 0 0 0
2018-10-15 0.976 0.976 -0.048 0.928 0.931 0.928 4280 1.011 0 0 10001 9288 5
2018-10-14 0.976 0.976 -0.016 0.96 0.98 0.96 4250 1.019 330 0.931 2550 2476 2
2018-10-11 0.976 0.976 -0.025 0.951 0.96 0.951 7250 1.01 570 0.932 29593 28399 5
2018-10-10 0.977 0.976 0.003 0.98 1.02 0.95 8432 1.019 30163 0.96 50083 48888 13
2018-10-09 0.977 0.977 -0.017 0.96 0.98 0.96 10000 0.999 0 0 993 962 2
2018-10-08 0.977 0.977 -0.047 0.93 0.94 0.93 20000 0.99 750 0.93 25557 23848 3
2018-10-02 1.02 0.977 -0.051 0.969 1 0.969 31230 1.019 0 0 90000 87911 26
2018-10-01 1.02 1.02 -1.02 0 0 0 10000 1.064 750 0.98 0 0 0
2018-09-30 0.982 1.02 0.038 1.02 1.02 1.019 0 0 0 0 30050 30649 7
2018-09-13 1.09 1.09 0.02 1.11 1.11 1.1 25555 1.12 0 0 6750 7443 2
2018-09-12 1.11 1.09 0.02 1.13 1.13 1.06 26705 1.12 0 0 60568 65969 17
2018-09-10 1.15 1.11 -0.05 1.1 1.12 1.1 1100 1.17 1280 1.1 57750 64153 17
2018-09-09 1.2 1.15 -0.06 1.14 1.16 1.14 1020 1.26 0 0 82952 95115 17
2018-09-06 1.2 1.2 -0.04 1.16 1.24 1.15 1020 1.26 0 0 19750 22931 11
2018-09-05 1.15 1.2 0.05 1.2 1.2 1.19 0 0 1470 1.12 256808 307680 43
2018-09-04 1.12 1.15 0.05 1.17 1.17 1.12 0 0 10170 1.12 211536 243745 33
2018-09-03 1.16 1.12 -0.05 1.11 1.13 1.11 117369 1.16 0 0 50485 56339 10
2018-09-02 1.16 1.16 0.02 1.18 1.18 1.18 96299 1.19 1350 1.11 23 27 1
2018-08-30 1.14 1.16 0.04 1.18 1.18 1.13 5000 1.19 0 0 39422 45591 15
2018-08-29 1.14 1.14 -0.03 1.11 1.11 1.09 10640 1.15 0 0 20038 21927 4
2018-08-28 1.1 1.14 0.03 1.13 1.14 1.12 5340 1.15 10015 1.09 33987 38711 14
2018-08-27 1.12 1.1 -0.02 1.1 1.12 1.1 5340 1.15 9955 1.09 35705 39375 10
2018-08-26 1.14 1.12 0.01 1.15 1.15 1.09 1140 1.15 9955 1.09 74270 82818 19
2018-08-19 1.1 1.14 0.05 1.15 1.15 1.1 0 0 10100 1.09 122840 140537 29
2018-08-15 1.1 1.07 0 1.1 1.1 1.05 6702 1.14 0 0 108982 116528 18
2018-08-12 1.1 1.1 -0.03 1.07 1.07 1.07 1900 1.15 0 0 22229 23786 7
2018-08-02 1.09 1.06 -0.04 1.05 1.09 1.04 0 0 5000 1.04 33900 35815 7
2018-08-01 1.09 1.09 0 1.09 1.09 1.09 15000 1.13 14000 1.04 1730 1886 1
2018-07-31 1.13 1.09 -0.03 1.1 1.1 1.08 7000 1.15 12407 1.08 47000 51368 11
2018-07-30 1.13 1.13 -0.03 1.1 1.1 1.1 3400 1.18 21000 1.08 5000 5500 1
2018-07-29 1.1 1.13 -0.03 1.07 1.15 1.07 1100 1.15 0 0 27740 31223 7
2018-07-24 1.08 1.1 -0.02 1.06 1.11 1.06 0 0 15000 1.04 86001 94361 21
2018-07-15 1.05 1.1 0.05 1.1 1.1 1.07 0 0 0 0 135059 148366 36
2018-07-12 1.01 1.05 0.05 1.06 1.06 1 0 0 12775 1.01 110688 116074 21
2018-07-09 1.02 1.02 -0.01 1.01 1.01 1.01 9259 1.07 100 0.97 25000 25250 4
2018-07-08 1.07 1.02 -0.05 1.02 1.04 1.02 6000 1.12 0 0 180488 184601 26
2018-07-05 1.07 1.07 -0.02 1.05 1.1 1.05 15000 1.12 5000 1.02 79000 84243 21
2018-07-03 1.11 1.08 -0.02 1.09 1.1 1.06 1150 1.16 23842 1.08 68500 74229 9
2018-07-02 1.11 1.11 -0.02 1.09 1.09 1.09 1150 1.16 0 0 25000 27250 2
2018-06-28 1.07 1.11 0.02 1.09 1.12 1.09 0 0 100 1.02 104153 115894 33
2018-06-27 1.1 1.07 -0.03 1.07 1.08 1.07 22540 1.14 15286 1.08 46500 49983 12
2018-06-26 1.1 1.1 -0.02 1.08 1.09 1.08 12540 1.15 0 0 25000 27040 3
2018-06-25 1.12 1.1 0.02 1.14 1.14 1.09 21400 1.15 10000 1.08 40000 44038 10
2018-06-21 1.14 1.12 -0.04 1.1 1.15 1.1 10000 1.16 0 0 54900 61218 13
2018-06-20 1.1 1.14 0.04 1.14 1.14 1.13 4900 1.15 22926 1.11 64345 73308 16
2018-06-19 1.1 1.1 0 1.1 1.1 1.09 18900 1.14 1495 1.09 45799 50369 13
2018-06-14 1.1 1.1 0 1.1 1.1 1.1 0 0 1255 1.09 20000 22000 4
2018-06-13 1.13 1.1 -0.03 1.1 1.1 1.08 24000 1.17 1151 1.08 62711 68973 9
2018-05-31 1.15 1.15 -1.15 0 0 0 0 0 0 0 0 0 0
2018-05-30 1.15 1.15 0.02 1.17 1.17 1.11 0 0 4000 1.1 4200 4766 4
2018-05-29 1.19 1.15 -0.05 1.14 1.17 1.14 15800 1.23 0 0 90000 103326 7
2018-05-28 1.19 1.19 -1.19 0 0 0 9800 1.23 0 0 0 0 0
2018-05-23 1.24 1.24 -1.24 0 0 0 11800 1.26 5200 1.18 0 0 0
2018-05-22 1.24 1.24 -1.24 0 0 0 34110 1.26 5200 1.18 0 0 0
2018-05-21 1.24 1.24 -1.24 0 0 0 10800 1.26 5200 1.18 0 0 0
2018-05-20 1.24 1.24 -1.24 0 0 0 10800 1.26 5200 1.18 0 0 0
2018-05-17 1.24 1.24 -1.24 0 0 0 10800 1.26 5200 1.18 0 0 0
2018-05-16 1.24 1.24 0.03 1.27 1.27 1.27 10800 1.26 2600 1.18 700 889 1
2018-05-15 1.24 1.24 -0.02 1.22 1.23 1.22 10800 1.29 7600 1.2 2200 2694 2
2018-05-14 1.24 1.24 -1.24 0 0 0 5800 1.29 2600 1.18 0 0 0
2018-05-13 1.29 1.24 -0.06 1.23 1.3 1.23 6000 1.29 0 0 72052 89246 25
2018-04-30 1.27 1.27 -0.03 1.24 1.24 1.24 1850 1.31 34300 1.24 1500 1860 1
2018-04-29 1.28 1.27 0 1.28 1.29 1.25 3350 1.29 11100 1.22 24165 30756 4
2018-04-26 1.28 1.28 -0.01 1.27 1.27 1.27 1500 1.34 11100 1.22 19225 24416 6
2018-03-18 1.44 1.42 -0.03 1.41 1.45 1.4 39000 1.47 950 1.38 42950 61060 16
2018-03-15 1.44 1.44 -0.05 1.39 1.44 1.39 32306 1.47 10000 1.37 12500 17775 6
2018-03-14 1.5 1.44 -0.07 1.43 1.48 1.43 41397 1.5 0 0 79091 113931 24
2018-03-13 1.44 1.5 0.06 1.5 1.51 1.45 0 0 920 1.39 261700 391503 70
2018-03-12 1.38 1.44 0.06 1.44 1.44 1.44 0 0 30700 1.44 92679 133458 31
2018-03-11 1.32 1.38 0.06 1.38 1.38 1.38 0 0 28550 1.38 47165 65087 6
2018-03-08 1.33 1.32 0.01 1.34 1.38 1.27 5950 1.39 5500 1.29 124446 163882 30
2018-03-07 1.4 1.33 -0.04 1.36 1.36 1.33 2750 1.43 0 0 151300 201976 23
2018-03-06 1.35 1.4 0.06 1.41 1.41 1.38 0 0 13758 1.32 132586 185824 46
2018-03-05 1.3 1.35 0.06 1.36 1.36 1.33 0 0 23600 1.36 103270 139788 30
2018-03-04 1.35 1.3 -0.03 1.32 1.34 1.29 12150 1.33 0 0 166610 216112 42
2018-03-01 1.38 1.35 -0.06 1.32 1.41 1.32 5850 1.4 0 0 269746 364078 75
2018-02-28 1.45 1.38 -0.07 1.38 1.42 1.38 19900 1.42 5315 1.38 242294 334568 58
2018-02-27 1.42 1.45 0 1.42 1.48 1.42 107272 1.42 58550 1.41 70040 101766 29
2018-02-26 1.47 1.42 -0.07 1.4 1.5 1.4 27870 1.48 0 0 259810 368497 58
2018-02-25 1.42 1.47 0.02 1.44 1.49 1.4 5000 1.49 741 1.35 77190 113215 34
2018-02-22 1.47 1.42 -0.06 1.41 1.48 1.4 18920 1.49 0 0 149796 212265 39
2018-02-21 1.45 1.47 -0.01 1.44 1.51 1.38 29827 1.48 0 0 172531 254467 48
2018-02-20 1.39 1.45 0.06 1.45 1.45 1.45 0 0 0 0 354016 513324 61
2018-02-19 1.33 1.39 0.06 1.39 1.39 1.34 0 0 12820 1.39 203333 281743 38
2018-02-18 1.3 1.33 0 1.3 1.36 1.28 0 0 3050 1.25 358477 476375 66
2018-02-15 1.35 1.3 -0.06 1.29 1.32 1.29 31900 1.3 0 0 197745 256381 51
2018-02-14 1.3 1.35 0.01 1.31 1.36 1.26 2100 1.35 8821 1.27 649460 874614 114
2018-02-13 1.24 1.3 0.06 1.3 1.3 1.29 0 0 7834 1.25 466457 606297 51
2018-02-12 1.19 1.24 0.05 1.24 1.24 1.23 0 0 1974 1.2 204555 253599 36
2018-02-11 1.14 1.19 0.05 1.19 1.19 1.17 0 0 3700 1.13 452915 538599 55
2018-02-08 1.15 1.14 0 1.15 1.18 1.12 6080 1.2 2500 1.11 84417 96559 16
2018-02-07 1.1 1.15 0.05 1.15 1.15 1.15 0 0 4000 1.09 121568 139804 29
2018-02-06 1.08 1.1 0.05 1.13 1.13 1.04 0 0 13850 1.06 168572 185790 30
2018-02-05 1.08 1.08 0.02 1.1 1.11 1.09 0 0 6494 1.08 14000 15400 4
2018-02-04 1.11 1.08 -0.03 1.08 1.09 1.06 78826 1.11 6494 1.08 48500 52240 9
2018-02-01 1.11 1.11 -1.11 0 0 0 39879 1.14 30994 1.08 0 0 0
2018-01-31 1.11 1.11 -0.02 1.09 1.1 1.09 53268 1.15 5994 1.08 25596 28065 7
2018-01-30 1.13 1.11 -0.04 1.09 1.12 1.09 52320 1.14 27013 1.09 40163 44563 17
2018-01-29 1.13 1.13 0 1.13 1.13 1.12 23631 1.13 10959 1.1 24835 27964 8
2018-01-28 1.13 1.13 -1.13 0 0 0 35823 1.16 13959 1.12 0 0 0
2018-01-24 1.15 1.13 -0.02 1.13 1.14 1.12 14520 1.16 7959 1.12 60100 67922 10
2018-01-23 1.11 1.15 0.03 1.14 1.16 1.14 0 0 32326 1.1 72652 83842 28
2018-01-22 1.14 1.11 -0.03 1.11 1.12 1.1 13118 1.15 32318 1.1 42000 46758 12
2018-01-21 1.14 1.14 -0.01 1.13 1.13 1.11 21630 1.16 3050 1.09 21400 24063 7
2018-01-18 1.13 1.14 -0.01 1.12 1.16 1.1 26750 1.16 2850 1.08 41271 47068 17
2018-01-17 1.11 1.13 0.03 1.14 1.14 1.11 37300 1.15 61840 1.09 171100 192621 29
2018-01-16 1.11 1.11 0 1.11 1.13 1.11 69300 1.13 53900 1.09 42750 47474 13
2018-01-15 1.13 1.11 -0.02 1.11 1.12 1.09 70350 1.13 8100 1.09 28493 31720 13
2018-01-14 1.13 1.13 0 1.13 1.13 1.12 54350 1.13 34593 1.12 13006 14677 4
2018-01-11 1.12 1.13 0 1.12 1.14 1.12 23300 1.16 33599 1.12 71792 81283 22
2018-01-10 1.09 1.12 0.04 1.13 1.13 1.1 17400 1.14 40960 1.09 79048 88694 33
2018-01-09 1.09 1.09 0 1.09 1.13 1.09 44000 1.12 21160 1.08 15685 17202 13
2018-01-08 1.09 1.09 -0.01 1.08 1.13 1.08 2000 1.14 21160 1.08 16160 17637 10
2018-01-04 1.11 1.09 0.02 1.13 1.13 1.08 57200 1.16 1310 1.06 32910 35875 11
2018-01-03 1.07 1.11 0.02 1.09 1.12 1.09 0 0 30110 1.09 105729 117442 20
2018-01-02 1.07 1.07 0.03 1.1 1.12 1.1 0 0 28349 1.08 2520 2782 4
2017-12-31 1.07 1.07 0 1.07 1.08 1.07 0 0 1600 1.05 32400 34760 6
2017-12-28 1.09 1.07 -0.01 1.08 1.09 1.07 0 0 12250 1.07 23600 25350 5
2017-12-27 1.1 1.09 -0.02 1.08 1.13 1.08 48300 1.11 39540 1.07 54100 58837 14
2017-12-26 1.1 1.1 0 1.1 1.1 1.09 47100 1.13 26300 1.07 4375 4803 2
2017-12-25 1.1 1.1 0 1.1 1.11 1.07 44600 1.13 5250 1.05 28370 31098 10
2017-12-19 1.16 1.13 -0.05 1.11 1.15 1.11 80815 1.15 12000 1.11 139580 157270 32
2017-12-18 1.12 1.16 0.03 1.15 1.17 1.14 15560 1.16 45472 1.12 129520 149710 34
2017-12-17 1.14 1.12 0 1.14 1.16 1.11 11100 1.19 33050 1.12 135978 152863 20
2017-12-14 1.1 1.14 0.02 1.12 1.15 1.11 0 0 57075 1.11 239660 272794 51
2017-12-13 1.12 1.1 -0.02 1.1 1.11 1.09 35057 1.13 70137 1.09 60200 66280 10
2017-12-12 1.08 1.12 0.02 1.1 1.13 1.1 8642 1.13 36895 1.09 119783 133571 27
2017-12-11 1.09 1.08 0.02 1.11 1.12 1.07 9073 1.11 75050 1.07 176660 191205 32
2017-12-10 1.12 1.09 -0.05 1.07 1.13 1.07 21100 1.16 0 0 337936 369155 42
2017-12-07 1.12 1.12 -0.02 1.1 1.13 1.1 21100 1.16 1500 1.08 58000 64906 10
2017-12-06 1.16 1.12 -0.04 1.12 1.17 1.11 69660 1.16 26050 1.11 133765 150263 31
2017-12-05 1.13 1.16 0.03 1.16 1.18 1.14 2000 1.17 12250 1.15 22500 26170 10
2017-12-04 1.16 1.13 -0.03 1.13 1.16 1.11 19573 1.18 7000 1.12 205959 232505 22
2017-12-03 1.16 1.16 -0.01 1.15 1.16 1.15 0 0 57065 1.13 2000 2310 2
2017-11-29 1.22 1.16 -0.06 1.16 1.24 1.16 4000 1.26 5007 1.16 149000 173551 24
2017-11-27 1.19 1.22 0.05 1.24 1.24 1.2 0 0 2000 1.14 182852 223675 40
2017-11-26 1.14 1.19 0.05 1.19 1.19 1.12 0 0 13650 1.12 233747 277061 43
2017-11-23 1.13 1.14 0 1.13 1.14 1.13 12870 1.17 33950 1.12 65114 73932 12
2017-11-22 1.13 1.13 0.02 1.15 1.15 1.12 12870 1.17 11000 1.12 85500 96513 14
2017-11-21 1.11 1.13 0.02 1.13 1.15 1.13 0 0 5050 1.07 37900 42960 9
2017-11-20 1.11 1.11 -0.01 1.1 1.13 1.1 0 0 50 1.06 45000 49744 10
2017-11-19 1.16 1.11 -0.03 1.13 1.15 1.11 0 0 0 0 247447 275275 47
2017-11-16 1.22 1.16 -0.06 1.16 1.17 1.16 11035 1.27 0 0 423428 491506 57
2017-11-15 1.26 1.22 -0.06 1.2 1.25 1.2 11000 1.24 0 0 149128 182242 44
2017-11-14 1.29 1.26 -0.03 1.26 1.26 1.25 21800 1.35 9050 1.25 12260 15428 3
2017-11-13 1.3 1.29 -0.01 1.29 1.3 1.29 59300 1.35 6050 1.24 77628 100457 11
2017-11-12 1.3 1.3 -0.02 1.28 1.28 1.28 54300 1.35 35050 1.28 2000 2560 1
2017-11-09 1.3 1.3 -0.01 1.29 1.33 1.29 53300 1.34 15000 1.24 47943 62182 9
2017-11-08 1.32 1.3 -0.02 1.3 1.34 1.3 47500 1.34 3500 1.26 82057 106707 16
2017-11-07 1.29 1.32 0.04 1.33 1.33 1.31 15000 1.35 1050 1.23 70760 93673 15
2017-11-06 1.31 1.29 -0.02 1.29 1.31 1.29 54920 1.35 1204 1.28 97650 126414 20
2017-11-05 1.33 1.31 0 1.33 1.36 1.3 45420 1.34 16000 1.29 70698 92867 19
2017-11-02 1.35 1.33 0 1.35 1.36 1.29 7000 1.39 3313 1.31 82222 109496 28
2017-11-01 1.29 1.35 0.06 1.35 1.35 1.34 0 0 11290 1.29 498113 672399 76
2017-10-31 1.25 1.29 0.06 1.31 1.31 1.25 0 0 10970 1.23 317190 409900 75
2017-10-30 1.26 1.25 -0.01 1.25 1.27 1.25 35800 1.29 10970 1.23 16150 20239 9
2017-10-29 1.23 1.26 0.03 1.26 1.28 1.24 9956 1.28 33740 1.23 49000 61933 18
2017-10-26 1.24 1.23 0.01 1.25 1.25 1.21 4040 1.28 18115 1.2 24986 30754 10
2017-10-25 1.26 1.24 -0.04 1.22 1.27 1.22 31651 1.25 6135 1.21 96105 119381 24
2017-10-24 1.26 1.26 -0.01 1.25 1.28 1.25 0 0 22505 1.22 121267 152810 25
2017-10-23 1.28 1.26 -0.01 1.27 1.28 1.24 33970 1.33 12505 1.22 184106 231715 29
2017-10-22 1.34 1.28 -0.06 1.28 1.34 1.28 62485 1.33 0 0 205900 264427 43
2017-10-19 1.33 1.34 0 1.33 1.35 1.33 10795 1.35 23410 1.33 113205 151793 36
2017-10-18 1.28 1.33 0.06 1.34 1.34 1.29 0 0 12600 1.34 296151 395332 52
2017-10-17 1.3 1.28 -0.01 1.29 1.3 1.26 80309 1.3 19300 1.28 104253 133494 17
2017-10-16 1.32 1.3 -0.04 1.28 1.31 1.28 40610 1.33 16000 1.26 105300 136450 26
2017-10-15 1.29 1.32 0.02 1.31 1.34 1.3 9030 1.35 36050 1.25 321357 425422 58
2017-10-12 1.29 1.29 0.01 1.3 1.31 1.27 23030 1.31 43028 1.26 277960 359362 40
2017-10-11 1.29 1.29 -0.02 1.27 1.32 1.26 161380 1.3 40028 1.26 174314 224286 29
2017-10-10 1.28 1.29 0.01 1.29 1.3 1.27 103485 1.3 32478 1.25 156602 202579 23
2017-10-09 1.28 1.28 -0.01 1.27 1.31 1.25 88485 1.31 34192 1.25 68491 87491 22
2017-10-02 1.24 1.28 0.06 1.3 1.3 1.21 0 0 43500 1.22 225028 287416 38
2017-10-01 1.2 1.24 0.04 1.24 1.25 1.2 25000 1.26 63370 1.2 139587 172898 29
2017-09-27 1.19 1.19 0.01 1.2 1.2 1.18 67050 1.2 40000 1.16 108650 128827 11
2017-09-26 1.2 1.19 -0.02 1.18 1.22 1.17 84850 1.22 44200 1.16 66981 79602 15
2017-09-25 1.2 1.2 -0.03 1.17 1.23 1.17 52850 1.23 16200 1.16 206506 247801 33
2017-09-24 1.16 1.2 0.04 1.2 1.21 1.16 117900 1.2 3500 1.13 196978 235501 34
2017-09-20 1.14 1.16 -0.01 1.13 1.17 1.13 8000 1.19 7500 1.1 38050 44122 11
2017-09-19 1.14 1.14 0 1.14 1.15 1.13 28000 1.19 0 0 76510 87031 18
2017-09-18 1.16 1.14 -0.02 1.14 1.2 1.12 26100 1.2 10000 1.12 51146 58510 22
2017-09-17 1.19 1.16 -0.03 1.16 1.19 1.15 15550 1.21 2093 1.15 39860 46239 19
2017-09-14 1.19 1.19 -0.02 1.17 1.23 1.17 14000 1.24 21390 1.16 94497 111991 13
2017-09-13 1.17 1.19 0 1.17 1.22 1.17 2800 1.21 41390 1.16 61494 73140 28
2017-09-12 1.17 1.17 0.03 1.2 1.2 1.13 1000 1.22 50000 1.15 55148 64634 12
2017-09-11 1.21 1.17 -0.05 1.16 1.2 1.15 2175 1.24 0 0 147300 171976 32
2017-09-10 1.24 1.21 -0.04 1.2 1.23 1.18 6125 1.25 0 0 263708 318264 45
2017-09-07 1.24 1.24 0.02 1.26 1.27 1.21 0 0 2000 1.18 84654 104645 20
2017-09-06 1.26 1.24 0.01 1.27 1.27 1.21 3300 1.27 0 0 252949 313033 42
2017-09-05 1.2 1.26 0.06 1.26 1.26 1.25 0 0 12910 1.24 317030 398461 59
2017-08-30 1.16 1.2 0.05 1.21 1.21 1.18 0 0 48000 1.18 168450 202976 35
2017-08-29 1.12 1.16 0.05 1.17 1.17 1.11 0 0 40000 1.13 273038 316713 61
2017-08-28 1.15 1.12 -0.02 1.13 1.14 1.1 32450 1.14 0 0 267284 299765 66
2017-08-27 1.1 1.15 0.05 1.15 1.15 1.14 8000 1.15 10900 1.11 270150 310439 50
2017-08-24 1.05 1.1 0.05 1.1 1.1 1.1 0 0 1700 1 16237 17861 4
2017-08-22 0.96 1 0.04 1 1 0.94 0 0 32600 0.98 200341 199787 31
2017-08-21 0.93 0.96 0.04 0.97 0.97 0.92 0 0 21350 0.95 198362 190359 38
2017-08-20 0.96 0.93 -0.04 0.92 0.96 0.92 38900 0.95 0 0 204208 189455 28
2017-08-17 0.92 0.96 0.04 0.96 0.96 0.94 0 0 2585 0.92 340828 326622 67
2017-08-16 0.88 0.92 0.04 0.92 0.92 0.91 0 0 27035 0.92 243269 223399 38
2017-08-13 0.83 0.82 0 0.83 0.84 0.8 34209 0.85 7000 0.8 111000 90598 15
2017-08-10 0.85 0.83 -0.02 0.83 0.85 0.82 14350 0.88 18000 0.83 70100 58154 14
2017-08-09 0.85 0.85 0 0.85 0.86 0.84 106299 0.88 6040 0.83 44800 38161 8
2017-08-08 0.85 0.85 0 0.85 0.85 0.85 92409 0.89 46540 0.85 5900 5015 1
2017-08-07 0.85 0.85 0.02 0.87 0.87 0.87 8409 0.89 58540 0.84 4000 3480 1
2017-08-06 0.86 0.85 0.01 0.87 0.87 0.82 215131 0.87 143889 0.84 129501 109581 21
2017-08-03 0.87 0.86 -0.01 0.86 0.86 0.86 136133 0.88 11690 0.85 25400 21844 7
2017-08-02 0.89 0.87 -0.04 0.85 0.89 0.85 155542 0.88 1690 0.85 72300 62669 17
2017-07-27 0.86 0.86 0.01 0.87 0.87 0.85 82083 0.88 110001 0.84 21925 18786 7
2017-07-26 0.86 0.86 0 0.86 0.86 0.86 65722 0.88 85000 0.84 15250 13115 4
2017-07-25 0.87 0.86 -0.02 0.85 0.9 0.85 82305 0.88 55000 0.84 20878 18011 8
2017-07-24 0.87 0.87 0.01 0.88 0.91 0.88 29183 0.9 73000 0.86 7000 6220 2
2017-07-17 0.87 0.87 0.01 0.88 0.88 0.88 29783 0.89 30000 0.87 5000 4400 1
2017-07-16 0.87 0.87 0 0.87 0.87 0.87 19750 0.89 48550 0.87 228000 198360 18
2017-07-12 0.88 0.87 -0.01 0.87 0.89 0.87 250555 0.89 80977 0.86 132500 115388 17
2017-07-11 0.88 0.88 0 0.88 0.88 0.88 112600 0.92 148180 0.86 8665 7625 1
2017-07-10 0.84 0.88 0.04 0.88 0.88 0.88 0 0 114045 0.88 163844 144182 21
2017-07-09 0.85 0.84 -0.01 0.84 0.84 0.84 29044 0.88 129195 0.83 100200 84168 3
2017-07-02 0.9 0.87 -0.03 0.87 0.9 0.86 57553 0.9 100 0.86 180450 156130 27
2017-06-28 0.88 0.9 0.03 0.91 0.91 0.86 0 0 1490 0.85 19782 17739 7
2017-06-22 0.91 0.88 -0.02 0.89 0.92 0.87 62455 0.95 0 0 276015 241554 36
2017-06-21 0.91 0.91 -0.91 0 0 0 32500 0.94 0 0 0 0 0
2017-06-20 0.92 0.91 -0.04 0.88 0.92 0.88 41523 0.95 0 0 21000 19042 8
2017-06-19 0.91 0.92 0.02 0.93 0.93 0.92 0 0 12260 0.9 30200 27897 4
2017-06-18 0.91 0.91 0.02 0.93 0.95 0.9 5500 0.93 2260 0.9 13500 12230 5
2017-06-15 0.94 0.91 -0.04 0.9 0.92 0.9 16463 0.97 10000 0.9 77649 70361 14
2017-06-14 0.94 0.94 0 0.94 0.94 0.93 35218 0.95 0 0 7333 6843 3
2017-06-13 0.95 0.94 0.01 0.96 0.96 0.93 25170 0.96 10000 0.92 20478 19239 8
2017-06-12 0.95 0.95 0.01 0.96 0.96 0.94 22270 0.97 39978 0.94 48862 46468 5
2017-06-11 0.93 0.95 0.03 0.96 0.97 0.92 0 0 45000 0.92 306118 291944 33
2017-06-08 0.96 0.93 -0.02 0.94 0.96 0.92 24770 0.96 0 0 174388 162272 27
2017-06-07 0.92 0.96 0.03 0.95 0.96 0.93 0 0 38485 0.94 603914 577554 69
2017-06-06 0.92 0.92 0 0.92 0.93 0.92 45190 0.93 1980 0.9 32710 30096 6
2017-06-04 0.92 0.92 0.01 0.93 0.93 0.93 30000 0.94 6180 0.91 10000 9300 1
2017-06-01 0.91 0.92 0.03 0.94 0.94 0.87 25000 0.94 4500 0.9 93890 86459 23
2017-05-31 0.93 0.91 0.01 0.94 0.94 0.9 33741 0.94 4200 0.9 94191 85923 27
2017-05-30 0.94 0.93 0 0.94 0.94 0.91 53300 0.94 0 0 101910 95205 25
2017-05-28 0.93 0.92 0.01 0.94 0.94 0.9 56615 0.94 350 0.89 45700 41913 13
2017-05-25 0.94 0.93 -0.01 0.93 0.94 0.93 42760 0.94 1350 0.9 10930 10183 9
2017-05-24 0.93 0.94 0.01 0.94 0.95 0.93 34690 0.94 43875 0.92 82539 77177 24
2017-05-22 0.99 0.96 -0.04 0.95 1 0.95 19245 0.97 0 0 199989 191257 41
2017-05-21 0.95 0.99 0.04 0.99 0.99 0.98 0 0 62180 0.99 333622 330253 68
2017-05-18 0.91 0.95 0.04 0.95 0.95 0.91 0 0 12005 0.95 321069 303677 42
2017-05-17 0.88 0.91 0.04 0.92 0.92 0.88 17628 0.92 7280 0.87 182045 165923 38
2017-05-16 0.88 0.88 0.03 0.91 0.91 0.91 62300 0.91 4133 0.84 40 36 1
2017-05-15 0.84 0.88 0.03 0.87 0.88 0.87 0 0 3330 0.84 33600 29468 12
2017-05-14 0.86 0.84 -0.03 0.83 0.86 0.83 10050 0.89 1500 0.82 20900 17616 8
2017-05-11 0.86 0.86 -0.01 0.85 0.88 0.85 5050 0.89 6750 0.84 32543 27873 10
2017-05-10 0.88 0.86 -0.02 0.86 0.86 0.86 87430 0.88 6000 0.85 20000 17200 2
2017-05-04 0.85 0.85 -0.02 0.83 0.87 0.83 29550 0.87 1650 0.83 5010 4164 3
2017-05-03 0.85 0.85 0.02 0.87 0.87 0.87 29560 0.87 12670 0.83 500 435 1
2017-05-02 0.85 0.85 0 0.85 0.85 0.84 25060 0.87 1650 0.83 4800 4060 4
2017-04-30 0.84 0.85 0.01 0.85 0.85 0.84 18660 0.88 0 0 14943 12631 7
2017-04-27 0.84 0.84 -0.84 0 0 0 1440 0.88 1500 0.81 0 0 0
2017-04-26 0.87 0.84 -0.04 0.83 0.91 0.83 57060 0.9 0 0 65000 54592 25
2017-04-24 0.84 0.87 0.04 0.88 0.88 0.86 0 0 6900 0.8 58072 50379 13
2017-04-23 0.86 0.84 -0.02 0.84 0.88 0.83 25700 0.87 1650 0.82 12528 10553 11
2017-04-20 0.87 0.86 -0.04 0.83 0.87 0.83 17650 0.9 9250 0.83 69950 60432 10
2017-04-19 0.91 0.87 -0.04 0.87 0.9 0.87 18650 0.91 54300 0.87 54233 47323 16
2017-04-18 0.88 0.91 0.02 0.9 0.91 0.9 35626 0.9 41550 0.86 12667 11503 7
2017-04-13 0.88 0.88 0 0.88 0.88 0.88 0 0 31450 0.86 5000 4400 1
2017-04-12 0.9 0.88 -0.03 0.87 0.91 0.87 21893 0.93 69750 0.86 31500 27745 12
2017-04-11 0.92 0.9 -0.02 0.9 0.91 0.9 29403 0.91 30000 0.89 36750 33131 13
2017-04-10 0.92 0.92 -0.02 0.9 0.91 0.88 21187 0.91 5000 0.88 10100 9091 5
2017-04-09 0.91 0.92 -0.01 0.9 0.95 0.89 19173 0.95 400 0.87 110962 101550 19
2017-04-06 0.87 0.91 0.04 0.91 0.91 0.86 0 0 26438 0.86 187359 169665 41
2017-04-05 0.9 0.87 -0.04 0.86 0.9 0.86 13955 0.93 0 0 199174 173909 39
2017-04-04 0.93 0.9 -0.04 0.89 0.92 0.89 49000 0.91 0 0 38850 34817 15
2017-04-03 0.95 0.93 -0.04 0.91 0.95 0.91 0 0 0 0 380412 353776 54
2017-04-02 0.88 0.92 0.04 0.92 0.92 0.92 0 0 38320 0.92 252308 232123 47
2017-03-30 0.84 0.88 0.04 0.88 0.88 0.87 0 0 38150 0.88 312744 275115 39
2017-03-29 0.8 0.84 0.04 0.84 0.84 0.84 0 0 242760 0.84 115116 96696 19
2017-03-28 0.77 0.8 0.03 0.8 0.8 0.8 0 0 360616 0.8 14660 11728 4
2017-03-27 0.74 0.77 0.03 0.77 0.77 0.77 0 0 122215 0.77 14144 10891 2
2017-03-26 0.73 0.74 0.03 0.76 0.76 0.7 0 0 234714 0.76 55155 40976 7
2017-03-23 0.71 0.73 0.02 0.73 0.73 0.73 1700 0.74 7999 0.71 15500 11316 4
2017-03-22 0.71 0.71 0.01 0.72 0.72 0.71 10719 0.74 7999 0.69 9078 6531 4
2017-03-21 0.71 0.71 -0.01 0.7 0.7 0.7 9594 0.74 10999 0.7 2000 1400 1
2017-03-20 0.73 0.71 -0.02 0.71 0.71 0.71 13719 0.75 5999 0.7 15000 10651 3
2017-03-19 0.73 0.73 0 0.73 0.73 0.73 13719 0.75 7749 0.71 1125 821 1
2017-03-16 0.73 0.73 -0.73 0 0 0 1700 0.76 7749 0.71 0 0 0
2017-03-02 0.73 0.75 0.03 0.76 0.76 0.75 5389 0.76 13619 0.73 44008 33162 10
2017-03-01 0.73 0.73 0 0.73 0.73 0.73 10470 0.75 17574 0.72 15000 10950 2
2017-02-20 0.74 0.74 0.01 0.75 0.75 0.74 0 0 26136 0.73 12460 9297 7
2017-02-19 0.74 0.74 0.01 0.75 0.75 0.75 8045 0.77 26073 0.74 8000 6000 2
2017-02-16 0.74 0.74 0.01 0.75 0.75 0.73 8045 0.76 21086 0.73 40730 30131 7
2017-02-15 0.73 0.74 -0.01 0.72 0.75 0.72 8045 0.76 108066 0.72 37600 27860 13
2017-02-14 0.74 0.73 -0.03 0.71 0.75 0.71 16095 0.76 3215 0.71 56055 40790 14
2017-02-13 0.74 0.74 -0.01 0.73 0.75 0.73 16095 0.76 5770 0.71 14800 10924 3
2017-02-12 0.76 0.74 -0.02 0.74 0.75 0.73 12095 0.77 0 0 31670 23416 6
2017-02-09 0.79 0.76 -0.03 0.76 0.79 0.76 0 0 0 0 30020 22816 6
2017-02-08 0.79 0.79 -0.02 0.77 0.78 0.77 10000 0.82 10000 0.76 8950 6932 2
2017-02-07 0.76 0.79 0.02 0.78 0.79 0.78 0 0 39365 0.75 102000 80240 18
2017-02-06 0.77 0.76 -0.02 0.75 0.78 0.75 1570 0.8 36315 0.75 36950 28128 10
2017-02-05 0.74 0.77 0.03 0.77 0.77 0.73 0 0 10315 0.75 38281 29351 8
2017-02-02 0.72 0.74 0.02 0.74 0.75 0.72 0 0 0 0 35700 26250 15
2017-02-01 0.73 0.72 -0.01 0.72 0.75 0.71 2969 0.76 0 0 14000 10120 3
2017-01-31 0.75 0.73 -0.03 0.72 0.73 0.72 8481 0.78 0 0 25000 18240 4
2017-01-30 0.77 0.75 -0.03 0.74 0.76 0.74 0 0 0 0 81700 61678 12
2017-01-29 0.76 0.77 0 0.76 0.79 0.76 30000 0.78 0 0 65769 50732 11
2017-01-26 0.77 0.76 0 0.77 0.78 0.75 5000 0.8 0 0 81370 61950 11
2017-01-24 0.79 0.77 -0.02 0.77 0.79 0.76 0 0 0 0 173900 133141 18
2017-01-23 0.78 0.79 0 0.78 0.81 0.77 0 0 9500 0.76 86800 68938 17
2017-01-22 0.81 0.78 -0.02 0.79 0.8 0.77 5000 0.85 1200 0.79 65000 50798 11
2017-01-19 0.84 0.81 -0.04 0.8 0.84 0.8 5000 0.88 0 0 94666 76428 20
2017-01-18 0.86 0.84 -0.04 0.82 0.85 0.82 6400 0.86 0 0 16901 14266 7
2017-01-17 0.84 0.86 0.03 0.87 0.87 0.84 5000 0.88 45000 0.85 93000 79532 19
2017-01-16 0.83 0.84 0.02 0.85 0.85 0.83 0 0 7421 0.85 59424 49857 19
2017-01-15 0.84 0.83 -0.02 0.82 0.86 0.82 1420 0.88 30000 0.82 68633 57209 11
2017-01-11 0.84 0.84 -0.02 0.82 0.84 0.82 5320 0.86 18750 0.8 1420 1188 2
2017-01-10 0.85 0.84 -0.01 0.84 0.85 0.83 6320 0.86 9879 0.81 25120 21073 7
2017-01-09 0.86 0.85 -0.03 0.83 0.87 0.83 9170 0.89 14536 0.84 29530 25247 12
2017-01-08 0.88 0.86 -0.02 0.86 0.88 0.84 27100 0.86 0 0 30020 25708 11
2017-01-05 0.88 0.88 -0.01 0.87 0.87 0.84 30870 0.87 0 0 5400 4545 4
2016-12-26 0.87 0.84 -0.04 0.83 0.84 0.83 13095 0.88 0 0 25101 21004 9
2016-12-25 0.83 0.87 0.03 0.86 0.87 0.86 0 0 10445 0.87 42000 36437 12
2016-12-22 0.85 0.83 0.02 0.87 0.87 0.81 1430 0.89 73104 0.84 17855 14850 8
2016-12-21 0.85 0.85 -0.85 0 0 0 1430 0.89 425 0.85 0 0 0
2016-12-20 0.85 0.85 0 0.85 0.86 0.85 1430 0.89 72625 0.85 19675 16775 6
2016-12-19 0.86 0.85 -0.01 0.85 0.87 0.85 11285 0.87 72300 0.82 34480 29313 11
2016-12-18 0.85 0.86 0.01 0.86 0.87 0.86 0 0 83370 0.83 59666 51475 19
2016-12-15 0.82 0.85 0.03 0.85 0.86 0.84 2242 0.86 7700 0.81 29560 25076 11
2016-12-14 0.85 0.82 -0.04 0.81 0.84 0.81 29062 0.86 8050 0.81 33000 27179 14
2016-12-12 0.88 0.85 -0.03 0.85 0.88 0.84 8992 0.88 100 0.84 42482 36069 16
2016-12-08 0.86 0.88 0.04 0.9 0.9 0.84 0 0 16600 0.83 30263 26679 12
2016-12-07 0.9 0.86 -0.04 0.86 0.9 0.86 19085 0.9 0 0 158713 136953 20
2016-12-06 0.94 0.9 -0.04 0.9 0.93 0.9 11600 0.95 0 0 197845 178418 46
2016-12-05 0.97 0.94 -0.04 0.93 0.97 0.93 8957 0.96 0 0 35800 33591 14
2016-12-04 0.93 0.97 0.04 0.97 0.97 0.97 0 0 1100 0.89 117625 114097 27
2016-12-01 0.9 0.93 0.04 0.94 0.94 0.92 0 0 9777 0.9 300811 280813 52
2016-11-30 0.86 0.9 0.04 0.9 0.9