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 %

Abu Dhabi Islamic Bank- Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 15.71 15.78 0.02 15.73 15.84 15.7 398898 15.78 179886 15.73 97368 1536085 81
2022-01-09 15.83 15.71 -0.12 15.71 15.98 15.7 353944 15.71 101082 15.69 123731 1950297 135
2022-01-05 15.71 15.83 0.19 15.9 16 15.8 430288 15.9 173090 15.9 127079 2023454 132
2022-01-04 15.7 15.71 0.01 15.71 15.94 15.67 450933 15.71 98694 15.7 298740 4713310 195
2022-01-03 15.93 15.7 -0.23 15.7 16 15.7 370632 15.8 165957 15.7 196180 3092186 121
2022-01-02 15.77 15.93 0.16 15.93 16 15.7 342873 15.93 136909 15.83 210932 3343248 97
2021-12-30 15.95 15.77 -0.18 15.77 16 15.58 435181 15.95 290767 15.8 168442 2666852 106
2021-12-29 15.91 15.95 0.04 15.95 16.08 15.86 507565 16.02 236661 16 159795 2553585 126
2021-12-28 15.7 15.91 0.3 16 16 15.56 448915 15.91 358054 15.71 257181 4077010 98
2021-12-27 15.99 15.7 -0.29 15.7 16.2 15.65 559318 15.7 323828 15.67 203468 3231374 157
2021-12-26 15.94 15.99 0.05 15.99 16.05 15.76 586298 15.99 100027 15.85 391886 6258855 202
2021-12-23 15.12 15.94 0.82 15.94 15.97 15.2 408550 15.93 154543 15.86 648015 10208635 370
2021-12-22 14.99 15.12 0.13 15.12 15.2 15 487823 15.18 104215 15.12 118665 1790971 112
2021-12-21 15.07 14.99 -0.07 15 15.31 14.93 558152 15.15 134656 15.15 202300 3050270 195
2021-12-20 15.31 15.07 -0.1 15.21 15.3 14.92 547540 15.24 236232 15.41 257243 3869960 268
2021-12-19 15.62 15.31 -0.31 15.31 15.75 15.28 449285 15.33 100388 15.31 193137 2992849 178
2021-12-16 15.6 15.62 0.1 15.7 15.85 15.49 571367 15.69 392656 15.62 583704 9182320 359
2021-12-15 15.39 15.6 0.21 15.6 15.65 15.3 378977 15.62 129291 15.6 270241 4156843 126
2021-12-14 15.63 15.39 -0.13 15.5 15.75 15.3 445267 15.5 195206 15.37 316820 4910155 159
2021-12-13 15.68 15.63 -0.02 15.66 15.85 15.53 485838 15.69 153746 15.66 57556 901066 88
2021-12-12 15.71 15.68 -0.06 15.65 15.9 15.6 460209 15.77 142939 15.68 131350 2067865 138
2021-12-09 15.81 15.71 -0.01 15.8 15.9 15.41 512164 15.85 352114 15.8 348464 5473941 198
2021-12-08 15.98 15.81 -0.08 15.9 16.31 15.63 796281 15.9 156878 15.77 389791 6244321 392
2021-12-07 15.01 15.98 0.97 15.98 16.24 15.2 549183 16.06 582638 16.06 1726945 27318189 1107
2021-12-06 14.99 15.01 0.02 15.01 15.33 14.81 346081 15.15 215668 15.01 515452 7741722 324
2021-12-05 14.67 14.99 0.33 15 15.38 14.44 333878 15.04 218983 15.01 471694 7082547 324
2021-12-02 14.87 14.67 -0.26 14.61 15 14.61 270641 14.79 181823 14.67 203617 3007681 167
2021-12-01 14.93 14.87 -0.06 14.87 15 14.8 223693 14.98 260031 15 131494 1961512 114
2021-11-30 14.31 14.93 0.62 14.93 15.1 14.2 306720 15 447093 14.93 807236 12018312 470
2021-11-29 14.39 14.31 -0.08 14.31 14.55 14.25 197390 14.35 131691 14.31 83716 1205793 110
2021-11-28 14.38 14.39 0.05 14.43 14.47 13.61 147121 14.43 298503 14.31 200527 2838411 193
2021-11-25 14.53 14.38 -0.19 14.34 14.79 14.33 276343 14.4 118101 14.4 213879 3098947 268
2021-11-24 13.85 14.53 0.68 14.53 14.75 13.7 303783 14.39 336880 14.36 560014 8021574 436
2021-11-23 13.67 13.85 0.13 13.8 13.89 13.61 152007 10.94 221012 13.77 138087 1902320 137
2021-11-22 13.5 13.67 0.17 13.67 13.86 13.55 127220 13.74 166711 13.67 99351 1361184 82
2021-11-21 13.69 13.5 -0.09 13.6 13.68 13.4 142459 13.64 180621 13.62 3208685 43323521 144
2021-11-18 13.77 13.69 -0.08 13.69 13.9 13.58 163881 13.77 210405 13.69 166969 2280415 109
2021-11-17 13.73 13.77 0.04 13.77 14 13.56 133436 13.92 188262 13.8 194405 2688285 100
2021-11-16 14.03 13.73 -0.3 13.73 14.1 13.7 176529 13.85 152583 13.74 144150 1991650 121
2021-11-15 14.01 14.03 0.02 14.03 14.37 13.87 183628 14.15 148913 14.03 128518 1803075 110
2021-11-14 13.99 14.01 -0.18 13.81 14.22 13.81 148756 14.09 119973 13.83 104771 1473599 121
2021-11-11 13.7 13.99 0.3 14 14.15 13.8 163860 14.03 286766 14.01 136889 1918144 137
2021-11-10 13.97 13.7 -0.27 13.7 14.07 13.38 163959 13.82 312994 13.71 201229 2743518 152
2021-11-09 14 13.97 -0.03 13.97 14.2 13.85 193108 14.08 172443 13.97 250226 3505548 218
2021-11-08 13.5 14 0.5 14 14 13.5 84362 14.11 260167 14 216116 2980559 168
2021-11-07 13.49 13.5 0.01 13.5 13.68 13.13 133051 13.63 395720 13.55 399865 5356410 281
2021-11-04 13.86 13.49 -0.33 13.53 13.94 13.35 196946 13.5 401087 13.55 503092 6816181 292
2021-11-03 14.09 13.86 -0.23 13.86 14.42 13.76 258111 13.86 353888 13.77 379216 5296441 303
2021-11-02 14.46 14.09 -0.37 14.09 14.77 14.01 327638 14.14 410766 14.15 368836 5260512 283
2021-11-01 14.52 14.46 -0.06 14.46 14.7 14.41 330972 14.46 249805 14.41 227639 3314818 190
2021-10-31 14.71 14.52 -0.28 14.43 14.77 14.38 287615 14.5 237222 14.43 386398 5618236 170
2021-10-28 14.53 14.71 0.17 14.7 14.8 14.4 548948 14.71 512449 14.71 164228 2403967 145
2021-10-27 14.65 14.53 -0.12 14.53 14.89 13.5 285784 14.65 880992 14.53 638909 8984540 404
2021-10-26 15.05 14.65 -0.4 14.65 15.34 14.6 439352 14.78 403142 14.67 620041 9200399 301
2021-10-25 15.01 15.05 0.18 15.19 15.21 14.76 293630 15.19 435609 15.15 551140 8241222 299
2021-10-24 15.27 15.01 -0.26 15.01 15.4 14.9 280891 15.12 460999 15.01 354360 5369628 262
2021-10-20 15.06 15.27 0.21 15.27 15.35 14.5 391354 15.27 440816 15.25 783542 11734691 441
2021-10-19 16.38 15.06 -1.32 15.06 16.4 13.2 760144 15.17 910214 15.07 1717187 26513297 641
2021-10-18 16.2 16.38 0.18 16.38 16.4 16.02 669949 16.38 450831 16.36 1052735 17112408 427
2021-10-17 15.89 16.2 0.31 16.2 16.39 16 1000400 16.2 571875 16.13 1633535 26461355 692
2021-10-14 15.59 15.89 0.29 15.88 16 15.56 762686 15.93 490346 15.96 586038 9308863 330
2021-10-13 15.53 15.59 0.17 15.7 15.7 15.4 541791 15.7 759591 15.65 1143007 17818606 436
2021-10-12 15.81 15.53 -0.28 15.53 16.06 15.4 1184317 15.6 302004 15.53 1236102 19547145 725
2021-10-11 14.73 15.81 1.08 15.81 15.9 14.9 651863 15.9 848386 16 2042493 31529375 981
2021-10-10 14.63 14.73 0.1 14.73 15.2 14.6 485222 14.81 223833 14.73 460508 6836845 300
2021-10-06 14.62 14.63 0.01 14.63 14.75 14.51 240729 14.67 230855 14.63 277628 4058420 176
2021-10-05 14.67 14.62 -0.05 14.62 14.96 14.51 314367 14.72 313552 14.64 406442 5965405 247
2021-10-04 14.75 14.67 -0.08 14.67 15.14 14.55 434677 14.85 303249 14.67 452220 6697042 296
2021-10-03 15.06 14.75 -0.31 14.75 15.5 14.66 649174 14.75 168667 14.66 806149 12108172 436
2021-09-30 14.85 15.06 0.25 15.1 15.15 14.71 443056 14.8 587726 15.11 811275 12132691 506
2021-09-29 15.4 14.85 -0.64 14.76 15.55 14.7 735982 14.76 691611 14.77 1340560 20215097 647
2021-09-28 15.4 15.4 0 15.4 15.7 15 648614 15.29 536230 15.3 1418058 21718444 606
2021-09-27 16.24 15.4 -0.84 15.4 16.4 15.3 988283 15.5 748523 15.4 2184154 34720060 907
2021-09-26 15.51 16.24 0.73 16.24 17 16 1317136 16.29 699007 16.28 6110270 101176433 1918
2021-09-23 13.07 15.51 2.44 15.51 15.68 13.04 14500 15.68 1708576 15.68 4008407 59462623 1247
2021-09-22 13.01 13.07 0.06 13.07 13.3 13 322103 13.19 429110 13.1 621546 8138217 319
2021-09-21 13.47 13.01 -0.46 13.01 13.4 12.61 232410 13.1 811185 13.1 538850 6969143 343
2021-09-20 13.93 13.47 -0.46 13.47 14.11 13.3 286242 13.47 218872 13.4 578862 7922790 322
2021-09-19 14.4 13.93 -0.48 13.92 14.46 13.9 629729 14.12 497333 14 758241 10658647 362
2021-09-16 14.78 14.4 -0.38 14.4 15 14.3 855431 14.5 679031 14.4 1026444 15019190 333
2021-09-15 15.29 14.78 -0.51 14.78 15.5 14.65 768602 14.9 258304 14.78 610024 9155918 365
2021-09-14 14.51 15.29 0.78 15.29 15.69 14.7 886094 15.29 478054 15.27 2100281 32084636 871
2021-09-13 14.39 14.51 0.12 14.51 14.8 14.4 434598 14.52 279184 14.51 605055 8788725 338
2021-09-12 13.78 14.39 0.61 14.39 14.84 13.85 635255 14.5 699932 14.5 1157766 16726373 666
2021-09-09 14.3 13.78 -0.45 13.85 14.5 13.66 453477 13.85 372981 13.85 713157 10004821 411
2021-09-08 14.65 14.3 -0.35 14.3 14.9 14.2 548383 14.3 225134 14.25 758127 10950954 350
2021-09-07 14.23 14.65 0.42 14.65 15.01 14.24 634061 14.67 737304 14.65 857540 12552898 371
2021-09-06 15.08 14.23 -0.85 14.23 15.3 14.15 613725 14.33 428301 14.23 1573773 22887759 667
2021-09-05 16.1 15.08 -1.1 15 16.19 14.99 835853 15 249880 15.43 1190342 18450459 537
2021-09-02 16.44 16.1 -0.36 16.08 16.56 15.91 939651 16.08 935977 16.05 1671139 26897514 624
2021-09-01 16.1 16.44 0.27 16.37 16.85 16 1058315 16.33 784547 16.26 2819015 46345944 1119
2021-08-31 15.77 15.43 -0.27 15.5 15.7 15.01 515184 15.54 630535 15.5 896149 13831184 498
2021-08-30 16.07 15.77 -0.82 15.25 16.5 15.1 873998 15.25 513262 16.5 1969139 31056489 771
2021-08-29 16.5 16.07 -0.43 16.07 16.44 15.88 634036 16 242970 15.91 581572 9345630 321
2021-08-26 16.9 16.5 -0.9 16 17.3 15.99 1085224 16 164170 15.99 1755189 28954544 716
2021-08-25 16.78 16.9 0.23 17.01 17.3 16.13 838950 17.09 988652 17.01 3665284 61928970 1207
2021-08-24 17.01 16.78 -0.77 16.24 17.38 16.24 902201 16.3 284335 16.29 2143945 35979844 942
2021-08-23 16.21 16.7 0.46 16.67 17 16.26 726519 16.8 527114 16.67 2934831 49001833 1015
2021-08-22 16.49 16.22 -0.33 16.16 16.77 15.76 787403 16.15 445454 16.12 3061991 49651506 1092
2021-08-19 17.49 16.49 -1.4 16.09 17 16.01 872383 16.17 485651 16.09 2262930 37315902 952
2021-08-18 18.4 17.49 -1.54 16.86 18.29 16.76 1285950 16.9 333753 16.88 3213080 56190110 1182
2021-08-17 18.32 18.41 -0.42 17.9 19 17.86 953348 17.9 345217 17.89 4248866 78211137 1429
2021-08-16 17.63 17.87 0.35 17.98 18.25 17.25 666439 17.9 618241 17.82 2039351 36446831 876
2021-08-15 17.47 17.63 -0.2 17.27 18 17.26 605912 17.38 235890 17.3 1597382 28162271 618
2021-08-11 17.98 17.47 -0.65 17.33 17.85 17.2 453975 17.39 207542 17.35 1581225 27630436 700
2021-08-10 17.14 17.98 0.46 17.6 18.45 17.4 895706 17.67 447727 17.6 3480513 62575213 1271
2021-08-09 16.42 17.14 1.24 17.66 17.93 16.5 469980 17.8 563813 17.66 3083958 52861419 997
2021-08-08 15.21 16.42 1.29 16.5 16.73 15.74 169370 16.6 744819 16.73 3614686 59339434 1132
2021-08-05 14.38 15.21 1.22 15.6 15.6 14.3 292883 15.59 518692 15.55 2395370 36421861 905
2021-08-04 14.63 14.38 -0.33 14.3 14.6 14.12 457214 14.39 387155 14.3 675663 9714776 408
2021-08-03 14.46 14.63 -0.25 14.21 15.18 14.01 767986 14.3 255391 14.21 1751484 25626156 764
2021-08-02 14.01 14.46 0.77 14.78 15.2 13.4 620329 14.78 546284 14.5 4077075 58971676 1272
2021-08-01 12.42 13.09 0.98 13.4 13.43 12.39 329696 13.4 454518 13.3 2589831 33888800 742
2021-07-29 12.28 12.42 0.03 12.31 12.57 12.27 405694 12.4 173565 12.31 480757 5970492 283
2021-07-28 11.81 12.28 0.61 12.42 12.45 11.75 411740 12.42 303933 12.35 1206222 14817180 551
2021-07-27 11.4 11.81 0.41 11.81 12.16 11.4 496385 11.89 508031 11.81 1272398 15024665 578
2021-07-26 11.5 11.4 -0.17 11.33 11.65 11.34 238895 11.44 183710 11.35 213319 2432925 161
2021-07-25 11.34 11.5 0.02 11.36 11.6 11.34 210505 11.46 207985 11.37 230177 2646490 130
2021-07-18 11.42 11.34 -0.12 11.3 11.57 11.28 190255 11.3 218413 11.28 341654 3872748 208
2021-07-15 11.34 11.42 0.15 11.49 11.55 11.22 156286 11.49 213005 11.43 93218 1064147 78
2021-07-14 11.38 11.34 -0.13 11.25 11.55 11.25 200756 11.27 53350 11.26 102135 1158294 69
2021-07-13 11.3 11.38 0 11.3 11.45 11.3 142454 11.4 87885 11.3 113914 1296022 95
2021-07-12 11.3 11.3 -0.05 11.25 11.46 11.25 140240 11.29 205675 11.27 98941 1118301 79
2021-07-11 11.37 11.3 -0.07 11.3 11.55 11.28 218401 11.3 213407 11.29 162792 1839519 80
2021-07-08 11.51 11.37 -0.17 11.34 11.74 11.32 207223 11.37 122454 11.34 196403 2233564 128
2021-07-07 11.45 11.51 0.04 11.49 11.69 11.42 218819 11.49 236829 11.47 333232 3835721 114
2021-07-06 11.7 11.45 -0.29 11.41 11.69 11.36 201317 11.57 201474 11.42 45270 518365 43
2021-07-05 11.58 11.7 0.02 11.6 11.86 11.58 215410 11.67 249313 11.6 187023 2188011 137
2021-07-04 11.76 11.58 -0.14 11.62 11.97 11.5 208906 11.7 268114 11.62 150668 1745322 101
2021-06-30 11.87 11.76 -0.16 11.71 11.89 11.7 365261 11.79 219968 11.71 200259 2355049 112
2021-06-29 12.02 11.87 -0.22 11.8 12.1 11.77 374934 11.89 196344 11.8 244826 2906425 125
2021-06-28 11.78 12.02 0.22 12 12.4 11.7 560860 12.02 264715 12 1286543 15463586 395
2021-06-27 11.82 11.78 0 11.82 11.89 11.53 411415 11.82 266149 11.81 608668 7168366 78
2021-06-24 11.7 11.82 -0.13 11.57 11.93 11.57 664247 11.7 120122 11.57 362865 4288934 150
2021-06-23 11.49 11.7 0.21 11.7 11.89 11.5 594060 11.7 377286 11.69 395836 4632532 201
2021-06-22 11.48 11.49 -0.02 11.46 11.67 11.4 267744 11.64 375979 11.5 220490 2534243 138
2021-06-21 11.3 11.48 0.15 11.45 11.64 11.33 229659 11.53 317933 11.45 124220 1426273 106
2021-06-20 11.3 11.3 0.01 11.31 11.4 11.25 204466 11.39 226838 11.32 109217 1234322 61
2021-06-17 11.32 11.3 -0.02 11.3 11.46 11.22 153058 11.39 249242 11.3 102808 1162061 82
2021-06-16 11.26 11.32 0.21 11.47 11.47 11.22 147279 11.46 427163 11.3 15746 178324 25
2021-06-15 11.48 11.26 -0.13 11.35 11.58 11.01 253314 11.35 292833 11.26 546844 6156405 168
2021-06-14 11.65 11.48 -0.25 11.4 11.68 11.37 483572 11.56 233798 11.49 102195 1173524 94
2021-06-13 11.54 11.65 -0.02 11.52 11.82 11.5 429175 11.66 211593 11.52 362656 4226393 210
2021-06-10 11.68 11.54 -0.15 11.53 11.78 11.4 519386 11.59 305336 11.53 355194 4097491 179
2021-06-09 11.41 11.68 0.19 11.6 11.86 11.5 588770 11.7 498107 11.6 510737 5963815 195
2021-06-08 11.38 11.41 0.03 11.41 11.79 11.1 686833 11.66 488740 11.41 1589853 18146091 415
2021-06-07 11.03 11.38 0.37 11.4 12.13 11 554786 11.4 741741 11.35 2403476 27352276 611
2021-06-06 11.43 11.03 -0.4 11.03 11.6 11 355084 11.18 201993 11.03 221204 2440324 116
2021-06-03 11.42 11.43 -0.42 11 12.1 10.93 444388 11 127042 10.94 500574 5721548 267
2021-06-02 11.88 11.42 -0.68 11.2 11.76 11.2 279171 11.3 134406 11.21 109595 1251298 69
2021-06-01 12.2 11.88 -0.75 11.45 12.16 11.3 659541 11.58 167930 11.45 639911 7601470 139
2021-05-31 11.62 12.2 0.38 12 12.5 11.64 479710 12.15 109577 12 1176369 14351150 279
2021-05-30 10.88 11.62 1.08 11.96 11.96 10.88 0 0 187131 11.96 501565 5830161 297
2021-05-27 10.8 10.88 0.01 10.81 11.05 10.8 74337 10.92 61961 10.81 115605 1257851 69
2021-05-26 10.85 10.8 0.05 10.9 11.09 10.73 55561 10.92 61795 10.9 146380 1581479 83
2021-05-25 10.95 10.85 -0.1 10.85 10.95 10.8 86375 10.95 41286 10.9 45667 495283 43
2021-05-24 10.99 10.95 -0.18 10.81 11.12 10.8 82806 11 45217 10.82 86018 942267 61
2021-05-23 11.02 10.99 -0.03 10.99 11.18 10.94 117921 11 74628 10.96 109384 1202170 85
2021-05-20 11.21 11.02 -0.21 11 11.21 10.81 131243 11.19 56209 11 230687 2541994 155
2021-05-19 11.22 11.21 -0.14 11.08 11.34 11.08 106416 11.25 49080 11.08 77005 862936 83
2021-05-18 11.02 11.22 0.23 11.25 11.33 11.03 115394 11.25 61464 11.24 80457 902763 55
2021-05-17 10.85 11.02 0.01 10.86 11.11 10.77 109605 11.1 81502 10.87 119931 1321441 115
2021-05-11 10.54 10.85 0.33 10.87 10.93 10.52 96627 10.87 180394 10.76 84252 914083 82
2021-05-10 10.51 10.54 0.06 10.57 10.73 10.4 84976 10.69 73037 10.57 62523 658756 59
2021-05-09 10.49 10.51 0.01 10.5 10.57 10.46 93394 10.53 69638 10.47 17930 188472 31
2021-05-06 10.33 10.49 0.17 10.5 10.5 10.33 99399 10.5 57578 10.37 57900 607092 36
2021-05-05 10.39 10.33 -0.11 10.28 10.43 10.28 112379 10.43 134517 10.28 46262 477959 49
2021-05-04 10.31 10.39 0.05 10.36 10.42 10.36 126110 10.4 88934 10.37 66486 691064 56
2021-04-28 10.31 10.31 -0.07 10.24 10.38 10.24 177751 10.3 109000 10.26 54539 562039 51
2021-04-27 10.25 10.31 0.04 10.29 10.34 10.23 147673 10.29 107018 10.28 27465 283109 21
2021-04-26 10.21 10.25 0.09 10.3 10.3 10.15 109117 10.2 114633 10.21 75935 778585 46
2021-04-25 10.19 10.21 0.02 10.21 10.29 10.1 113691 10.26 144790 10.21 74940 765258 64
2021-04-22 10.35 10.19 -0.2 10.15 10.3 10.12 194423 10.17 386696 10.15 585401 5967738 280
2021-04-21 10.53 10.35 -0.25 10.28 10.6 10.28 114188 10.28 95485 10.27 108022 1118012 94
2021-04-20 10.47 10.53 0.11 10.58 10.6 10.2 80541 10.58 131644 10.5 41272 434735 35
2021-04-19 10.37 10.47 0.15 10.52 10.57 10.36 73522 10.52 136657 10.4 21570 225933 24
2021-04-18 10.37 10.37 0.04 10.41 10.66 10.41 64768 10.56 50895 10.41 7988 84295 16
2021-04-15 10.22 10.37 -0.06 10.16 10.47 10.12 96710 10.37 87237 10.23 40780 422983 33
2021-04-14 10.49 10.22 -0.34 10.15 10.4 10.14 99951 10.2 100056 10.15 58388 596784 45
2021-04-13 10.49 10.49 -0.19 10.3 10.46 10.23 86499 10.46 120957 10.3 8700 89408 14
2021-04-12 10.42 10.49 0 10.42 10.7 10.42 29634 10.65 26290 10.35 139633 1464456 74
2021-04-11 10.45 10.42 0.05 10.5 10.55 10.39 28876 10.77 36335 10.45 82052 855268 65
2021-04-08 10.42 10.45 0.05 10.47 10.59 10.35 15395 10.77 27185 10.3 55882 583703 44
2021-04-07 10.36 10.42 0.3 10.66 10.66 10.17 13435 10.77 30300 10.17 110426 1150619 92
2021-04-06 10.45 10.36 0.1 10.55 10.64 10 21880 10.6 12681 10.1 208899 2165086 134
2021-04-05 10.82 10.45 -0.45 10.37 10.75 10.23 14184 10.8 14531 10.22 84119 878864 87
2021-04-04 10.99 10.82 -0.22 10.77 11.1 10.77 25376 10.87 27883 10.75 22161 239699 32
2021-04-01 10.82 10.99 0.18 11 11.08 10.81 6099 11.1 27883 10.85 58243 639939 43
2021-03-31 10.75 10.82 0.35 11.1 11.1 10.61 20849 11.1 29352 10.61 124257 1344665 78
2021-03-30 10.63 10.75 0.03 10.66 10.89 10.63 42580 10.88 26656 10.66 14139 152005 30
2021-03-29 10.67 10.63 -0.07 10.6 10.8 10.6 33453 10.82 14130 10.56 46026 489153 53
2021-03-28 10.67 10.67 0.12 10.79 10.99 10.58 28159 10.85 12130 10.56 40530 432431 46
2021-03-25 10.64 10.67 0.1 10.74 10.75 10.54 16558 10.92 13400 10.56 52807 563266 49
2021-03-24 10.7 10.64 0.07 10.77 10.94 10.5 18047 10.93 17118 10.54 143757 1529444 86
2021-03-23 11.06 10.7 -0.36 10.7 11 10.22 30137 11 8700 10.51 777640 8320957 497
2021-03-22 11.35 11.06 -0.54 10.81 11.45 10.81 46687 11.2 5080 10.6 129310 1430621 76
2021-03-21 11.54 11.35 -0.43 11.11 11.7 11.11 70513 11.47 5500 11.03 37473 425196 62
2021-03-18 11.59 11.54 -0.09 11.5 11.78 11.33 83858 11.77 13610 11.42 89365 1031092 60
2021-03-17 11.61 11.59 -0.16 11.45 11.71 11.45 92641 11.74 13720 11.36 97025 1124569 69
2021-03-16 11.56 11.61 -0.05 11.51 11.69 11.38 77643 11.66 13505 11.51 28460 330413 12
2021-03-15 11.71 11.56 -0.31 11.4 11.87 11.4 82082 11.8 12955 11.36 191261 2211296 81
2021-03-14 11.55 11.71 0.06 11.61 11.87 11.6 79915 11.89 16105 11.52 55383 648575 40
2021-03-11 11.77 11.55 0.03 11.8 11.8 11.5 120742 11.9 17689 11.62 1170619 13520770 124
2021-03-10 11.84 11.77 -0.15 11.69 11.97 11.69 199323 11.97 10796 11.66 214329 2523207 97
2021-03-09 11.81 11.84 -0.02 11.79 11.99 11.71 198826 11.99 14653 11.7 100541 1190206 56
2021-03-08 11.92 11.81 -0.12 11.8 11.99 11.72 166933 12.1 19393 11.73 37348 441023 45
2021-03-07 11.81 11.92 0.09 11.9 12.1 11.8 166275 12.15 15036 11.82 81912 976061 68
2021-03-04 11.8 11.81 0 11.8 11.97 11.65 88031 12.05 10873 11.75 55906 660426 62
2021-03-03 12.19 11.8 -0.21 11.98 12 11.65 152151 11.99 10149 11.72 112926 1332415 111
2021-03-02 12.26 12.19 -0.38 11.88 12.36 11.85 209478 12.35 11808 11.86 316473 3859014 100
2021-03-01 12.24 12.26 -0.03 12.21 12.39 12.03 186831 12.3 134899 12.21 159666 1957334 122
2021-02-28 12.05 12.24 0.22 12.27 12.4 11.94 160432 12.4 12180 11.93 414281 5071410 231
2021-02-25 11.9 12.05 0.26 12.16 12.16 11.87 137900 12.19 13625 12 171054 2060870 125
2021-02-24 11.86 11.9 -0.06 11.8 12.02 11.8 117917 12.05 10995 11.75 142755 1698120 120
2021-02-23 11.94 11.86 -0.13 11.81 12.1 11 84317 12.05 11401 11.69 254379 3016763 143
2021-02-22 12.08 11.94 0.04 12.12 12.13 11.8 150649 12.18 9677 11.85 261131 3116654 167
2021-02-21 11.85 12.08 0.15 12 12.2 11.9 151596 12.19 6435 11.76 214515 2592221 122
2021-02-18 12.03 11.85 -0.16 11.87 12.01 11.73 132371 11.9 8220 11.7 162762 1927955 89
2021-02-17 12.36 12.03 -0.36 12 12.3 11.9 166769 12.29 12125 12 92391 1111355 65
2021-02-16 12.25 12.36 0 12.25 12.45 12.11 170059 12.44 13165 12.13 187975 2323778 78
2021-02-15 12.09 12.25 0.16 12.25 12.43 12.06 140731 12.4 12090 12.13 318349 3898502 171
2021-02-14 12.31 12.09 -0.39 11.92 12.35 11.92 206981 12.34 8256 11.88 209700 2534234 124
2021-02-11 12.27 12.31 -0.07 12.2 12.5 12.07 191296 12.4 9844 12.07 374571 4609853 204
2021-02-10 12.2 12.27 0 12.2 12.45 12.16 187046 12.44 22614 12.15 170802 2095105 123
2021-02-09 12.48 12.2 -0.32 12.16 12.38 12.1 142696 12.41 17364 12.13 235550 2873501 116
2021-02-08 12.57 12.48 -0.45 12.12 12.8 12.05 171996 12.41 11845 12.04 574830 7172619 214
2021-02-07 12.15 12.57 0.27 12.42 12.89 12.07 186831 12.73 21614 12.41 1099734 13828472 428
2021-02-04 12.03 12.15 0.12 12.15 12.29 12.04 119530 12.33 20993 11.93 567133 6892956 318
2021-02-03 12.01 12.03 0.09 12.1 12.22 11.82 95699 12.22 26993 11.81 576896 6940558 248
2021-02-02 11.96 12.01 -0.11 11.85 12.13 11.85 51811 12.21 33760 11.82 625317 7511722 274
2021-02-01 11.95 11.96 -0.13 11.82 12.05 11.81 40774 12.11 25310 11.8 150178 1795513 97
2021-01-31 12.05 11.95 -0.25 11.8 12.15 11.8 60642 12 21760 11.77 193480 2312111 119
2021-01-27 12.05 12.05 -0.05 12 12.15 12 56394 12.2 28086 12 238365 2873170 109
2021-01-26 12.08 12.05 -0.13 11.95 12.2 11.95 63926 12.21 38660 11.93 90349 1088724 53
2021-01-25 12.07 12.08 -0.02 12.05 12.25 12.01 59776 12.21 18710 11.93 94656 1143434 53
2021-01-24 12.14 12.07 -0.08 12.06 12.2 12 113771 12.39 22060 11.93 43640 526837 34
2021-01-21 12.15 12.14 -0.05 12.1 12.21 12.1 97546 12.2 23310 12 36816 447084 41
2021-01-20 12.04 12.15 0.12 12.16 12.29 12.05 40406 12.38 22060 12 143618 1744296 83
2021-01-19 12.15 12.04 -0.09 12.06 12.17 11.93 53461 12.28 27452 11.96 16795 202209 18
2021-01-18 12.01 12.15 -0.04 11.97 12.35 11.97 35223 12.3 29693 11.96 107170 1302561 58
2021-01-17 11.99 12.01 0.01 12 12.15 11.92 29984 12.15 31980 11.91 140796 1691066 75
2021-01-14 12.09 11.99 -0.15 11.94 12.19 11.94 24324 12.41 29820 11.93 99043 1187863 49
2021-01-13 12.48 12.09 -0.48 12 12.41 11.95 68053 12.41 24740 11.93 218760 2644276 131
2021-01-12 12.48 12.48 -0.26 12.22 12.96 12.2 88788 12.65 17280 12.16 427932 5338716 295
2021-01-11 12.13 12.48 0.36 12.49 12.57 12.24 56213 12.56 24230 12.16 663360 8277441 322
2021-01-10 11.89 12.13 0.33 12.22 12.24 11.91 67958 12.22 20770 11.8 139612 1693583 107
2021-01-06 11.75 11.89 0.05 11.8 11.93 11.75 67208 11.99 29235 11.64 82323 978474 47
2021-01-05 11.63 11.75 0.07 11.7 11.88 11.7 76901 11.86 23635 11.64 30893 363144 32
2021-01-04 11.86 11.63 -0.25 11.61 11.94 11.6 91386 12 24520 11.61 244611 2845308 104
2021-01-03 11.95 11.86 -0.05 11.9 12 11.73 49831 12.05 8070 11.7 80344 952511 53
2020-12-31 11.91 11.95 -0.03 11.88 12.01 11.71 32691 12.05 6820 11.66 115455 1379771 63
2020-12-30 11.79 11.91 0.11 11.9 12 11.76 68893 12 54942 11.9 113947 1356669 73
2020-12-29 11.51 11.79 0.25 11.76 11.95 11.68 52290 11.97 41107 11.76 45997 542308 35
2020-12-28 11.5 11.51 0.2 11.7 11.89 11.5 19453 11.93 24345 11.63 1199752 13806120 58
2020-12-27 11.75 11.5 -0.3 11.45 11.98 11.44 22621 11.82 3540 11.44 2210615 25431367 91
2020-12-24 11.61 11.75 0.01 11.62 11.97 11.61 33838 11.99 15635 11.58 70000 822453 37
2020-12-23 11.66 11.61 -0.06 11.6 11.84 11.5 29897 11.93 29315 11.47 202485 2350512 72
2020-12-22 11.53 11.66 0.13 11.66 11.84 11.26 37719 11.89 26469 11.47 85194 993039 41
2020-12-21 12.08 11.53 -0.58 11.5 12.02 11.26 83041 11.5 25104 11.26 352992 4068794 157
2020-12-20 11.97 12.08 0.23 12.2 12.27 12 93146 12.22 24170 11.95 49580 599108 27
2020-12-17 11.89 11.97 0.11 12 12.15 11.75 49691 12.16 12010 11.7 109415 1310019 71
2020-12-16 12.07 11.89 -0.34 11.73 12.1 11.7 103551 12.05 10470 11.63 117080 1392243 75
2020-12-15 12.27 12.07 -0.32 11.95 12.37 11.92 110999 12.4 5404 11.92 134511 1623123 68
2020-12-14 12.1 12.27 0.2 12.3 12.5 12 68077 12.4 11850 12 317701 3898397 128
2020-12-13 12.02 12.1 0.35 12.37 12.37 11.9 61714 12.37 106260 12.03 173340 2097167 82
2020-12-10 12.44 12.02 -0.38 12.06 12.41 11.8 55835 12.25 114490 11.8 1360966 16361279 160
2020-12-09 12.54 12.44 -0.14 12.4 12.65 12.31 72345 12.49 123784 12.29 160828 2001232 91
2020-12-08 12.43 12.54 0.02 12.45 12.7 12.37 64977 12.62 193784 12.29 653835 8198590 408
2020-12-07 12.5 12.43 -0.03 12.47 12.5 12.2 48223 12.65 121544 12.2 242940 3019632 187
2020-12-06 12.57 12.5 -0.12 12.45 12.68 12.31 50765 12.68 112814 12.29 571994 7152239 302
2020-12-03 11.69 12.57 0.91 12.6 12.8 12.21 14300 12.8 117085 12.41 927198 11654357 398
2020-12-02 11.5 11.69 0.74 12.24 12.34 11.5 63390 12.39 22345 11.93 2789475 32609861 427
2020-12-01 11.51 11.5 -0.01 11.5 11.6 11.49 38997 11.7 16250 11.44 229664 2641567 91
2020-11-30 11.51 11.51 -0.01 11.5 11.69 11.44 36037 11.7 17000 11.44 113563 1307059 66
2020-11-29 11.46 11.51 0.01 11.47 11.7 11.47 45000 11.7 16465 11.3 118481 1363366 72
2020-11-26 11.51 11.46 0.14 11.65 11.65 11.33 59282 11.82 27065 11.3 151674 1738722 93
2020-11-25 11.6 11.51 -0.2 11.4 11.88 11.4 73045 11.8 38673 11.36 1294566 14894036 104
2020-11-24 11.6 11.6 0 11.6 11.85 11.5 71455 11.91 18558 11.47 112982 1310265 57
2020-11-23 11.59 11.6 -0.09 11.5 12 11.5 67305 11.97 15558 11.47 103744 1203533 74
2020-11-22 11.76 11.59 -0.24 11.52 11.62 11.52 77192 11.93 21608 11.52 16200 187820 16
2020-11-19 11.89 11.76 -0.04 11.85 11.85 11.6 77537 11.89 17860 11.58 51100 600997 40
2020-11-18 11.89 11.89 0.01 11.9 11.91 11.8 131645 11.99 26571 11.8 55004 654019 36
2020-11-17 11.81 11.89 -0.01 11.8 11.99 11.8 95918 11.99 18941 11.75 156261 1857450 82
2020-11-16 11.9 11.81 -0.17 11.73 11.9 11.65 103868 11.95 13265 11.58 94630 1117960 44
2020-11-15 12.01 11.9 -0.08 11.93 12.3 11.55 88860 11.99 11565 11.58 82214 978577 86
2020-11-12 11.98 12.01 0.02 12 12.19 11.91 26539 12.16 15550 11.86 66476 798611 61
2020-11-11 11.6 11.98 0.59 12.19 12.2 11.5 16758 12.25 16110 11.76 266959 3199431 148
2020-11-10 11.38 11.6 0.12 11.5 11.8 11.39 43122 11.67 14165 11.36 500826 5810041 339
2020-11-09 11.07 11.38 0.48 11.55 11.55 10.86 36544 11.58 11650 11.14 32820 373354 82
2020-11-08 11.08 11.07 -0.22 10.86 11.15 10.82 35629 11.24 4623 10.82 14421 159579 25
2020-11-05 11.01 11.08 0.01 11.02 11.1 11 22864 11.26 4261 10.82 13990 154962 13
2020-11-04 11.02 11.01 -0.02 11 11.19 10.83 26364 11.26 5411 10.9 15850 174554 22
2020-11-03 11.14 11.02 -0.13 11.01 11.07 11 25164 11.26 7500 10.82 47392 522446 40
2020-11-02 11.05 11.14 -0.15 10.9 11.6 10.9 21314 11.47 8290 10.82 104342 1162285 95
2020-11-01 11.09 11.05 -0.16 10.93 11.28 10.93 28325 11.24 8635 10.93 21327 235731 25
2020-10-28 11.13 11.09 -0.03 11.1 11.1 11.05 17529 11.39 34640 11.03 2750 30500 4
2020-10-27 11.05 11.13 0.15 11.2 11.36 10.9 28275 11.39 44140 11.03 47639 530144 47
2020-10-26 10.89 11.05 0.13 11.02 11.15 10.82 23545 11.19 32390 10.82 22381 247238 16
2020-10-25 11.19 10.89 -0.19 11 11.1 10.82 32030 11.24 18190 10.82 76785 836429 92
2020-10-22 11.66 11.19 -0.71 10.95 11.55 10.92 59112 11.26 1690 10.9 175066 1959549 112
2020-10-21 11.98 11.66 -0.48 11.5 11.8 11.5 62582 11.93 3805 11.47 109121 1272074 77
2020-10-20 11.58 11.98 0.18 11.76 12.19 11.76 64309 12.16 5350 11.7 96518 1156261 81
2020-10-19 11.66 11.58 -0.11 11.55 11.88 11.5 42173 11.93 4285 11.47 104892 1214182 50
2020-10-18 11.82 11.66 -0.26 11.56 11.9 11.52 53799 11.83 6960 11.51 62994 734513 45
2020-10-15 11.97 11.82 -0.16 11.81 12.09 11.7 36523 12 5484 11.77 64205 759156 39
2020-10-14 11.68 11.97 0.1 11.78 12.11 11.7 48250 12.1 4485 11.7 152051 1820722 108
2020-10-13 12.05 11.68 -0.4 11.65 11.96 11.6 20445 12.05 6225 11.64 71801 838648 70
2020-10-12 12.12 12.05 -0.44 11.68 12.3 11.66 34495 12 14131 11.65 492374 5934358 251
2020-10-11 12 12.12 -0.05 11.95 12.45 11.76 15600 12.41 19000 11.76 538487 6527548 290
2020-10-07 11.39 11.76 0.24 11.63 12.07 11.23 14951 11.93 12280 11.47 657824 7733773 352
2020-10-06 11.44 11.39 -0.21 11.23 11.45 11.2 52706 11.4 4925 11.14 65867 750283 65
2020-10-05 11.4 11.44 -0.01 11.39 11.5 11.15 53919 11.49 5089 11.14 62850 719241 65
2020-10-04 11.11 11.4 0.39 11.5 11.5 11.05 54067 11.44 7091 11.14 24846 283278 30
2020-10-01 11.14 11.11 -0.03 11.11 11.21 11 36438 11.36 3403 11.02 28405 315569 21
2020-09-30 11.35 11.14 -0.35 11 11.5 11 50498 11.36 8117 10.93 27595 307448 28
2020-09-29 11.04 11.35 0.16 11.2 11.5 11.2 56209 11.5 14123 11.04 60483 686319 35
2020-09-28 10.8 11.04 0.64 11.44 11.44 10.66 33217 11.44 20684 10.85 184754 2039566 131
2020-09-27 10.74 10.8 0.06 10.8 11.09 10.65 13481 11.24 8699 10.7 4044939 43688324 78
2020-09-24 10.91 10.74 0.18 11.09 11.09 10.62 34388 11.09 4846 10.61 30220 324683 45
2020-09-23 11 10.91 -0.2 10.8 11.14 10.76 31617 11.14 8995 10.66 62342 680300 34
2020-09-22 10.9 11 0.01 10.91 11.1 10.91 29490 11.14 19446 10.91 10385 114260 21
2020-09-21 10.95 10.9 -0.24 10.71 11.4 10.71 31734 11.14 12446 10.66 22497 245318 35
2020-09-20 10.97 10.95 -0.07 10.9 11.08 10.8 27613 11.14 7996 10.66 7151 78319 11
2020-09-17 11.12 10.97 -0.31 10.81 11.17 10.8 37908 11.36 560 10.61 82762 907758 62
2020-09-16 11.1 11.12 0.25 11.35 11.35 11.03 39492 11.36 6550 11.03 49500 550307 18
2020-09-15 11.17 11.1 -0.11 11.06 11.21 11.06 35058 11.44 7201 11.06 53634 595259 43
2020-09-14 11.4 11.17 -0.26 11.14 11.69 11.13 45278 11.47 12110 11.06 28541 318928 25
2020-09-13 11.62 11.4 -0.45 11.17 11.82 11.17 45648 11.47 11810 11.14 55756 635697 27
2020-09-10 11.48 11.62 0.12 11.6 11.76 11.36 31693 11.82 10305 11.36 42720 496441 28
2020-09-09 11.55 11.48 -0.26 11.29 11.5 11.29 38918 11.7 11810 11.14 29553 339251 25
2020-09-08 11.82 11.55 -0.41 11.41 11.85 11.15 42511 11.76 15330 11.36 39031 450622 29
2020-09-02 12.09 12.09 0.02 12.11 12.2 12 33224 12.28 28905 11.93 79119 956847 81
2020-09-01 12.09 12.09 -0.15 11.94 12.12 11.94 30824 12.3 19105 11.93 150329 1817012 34
2020-08-31 12.1 12.09 0.19 12.29 12.29 12 16172 12.38 21155 12.01 187959 2273096 107
2020-08-30 12.18 12.1 0.01 12.19 12.2 12 31934 12.35 13905 11.93 28943 350172 18
2020-08-27 11.81 12.18 0.42 12.23 12.4 11.94 39384 12.38 16345 12.01 137340 1672344 83
2020-08-26 11.64 11.81 0.31 11.95 11.95 11.69 48154 11.98 22953 11.5 265425 3134849 81
2020-08-25 11.54 11.64 0.16 11.7 11.84 11.5 45009 11.93 17953 11.5 177593 2067101 52
2020-08-24 11.35 11.54 0.26 11.61 11.88 11.39 43231 11.93 7725 11.47 1042853 12036460 246
2020-08-23 11.23 11.35 0.17 11.4 11.4 11.25 49692 11.4 11060 11.14 12890 146346 21
2020-08-19 11.22 11.23 -0.02 11.2 11.4 10.1 43946 11.39 2282 11.2 937612 10528586 100
2020-08-18 11.37 11.22 -0.07 11.3 11.35 11.2 63536 11.5 8775 11.25 29845 334905 28
2020-08-17 11.51 11.37 -0.27 11.24 11.51 11.24 56214 11.5 230049 11.47 172356 1959643 62
2020-08-16 11.4 11.51 -0.12 11.28 11.58 11.28 65290 11.5 127013 11.55 79179 911159 64
2020-08-13 11.1 11.4 0.07 11.17 11.6 11.12 60500 11.5 6174 11.14 119155 1358703 83
2020-08-12 11.02 11.1 0.08 11.1 11.26 11 35124 11.24 7614 10.93 125252 1390912 63
2020-08-11 10.75 11.02 0.28 11.03 11.2 10.9 36511 11.22 13816 10.82 338905 3734708 163
2020-08-10 10.63 10.75 0.12 10.75 10.88 10.6 57902 10.9 30914 10.54 80453 864955 66
2020-08-09 10.23 10.63 0.47 10.7 10.8 10.37 58040 10.76 29854 10.33 276240 2937151 137
2020-08-06 10.28 10.23 -0.02 10.26 10.33 10.17 31330 10.39 24277 10.01 201638 2063724 60
2020-08-05 10.31 10.28 -0.11 10.2 10.3 10.1 75397 10.39 22729 10.17 306467 3150977 27
2020-08-04 10.01 10.31 0.11 10.12 10.6 10.03 63947 10.47 30558 10.11 232233 2394450 119
2020-07-29 10.08 10.01 -0.07 10.01 10.02 10 24800 10.19 19702 9.86 15932 159417 9
2020-07-28 10.01 10.08 -0.01 10 10.21 10 48405 10 10242 9.86 47575 479695 35
2020-07-27 9.71 10.01 0.44 10.15 10.15 9.8 38670 10.2 12089 9.86 170675 1709310 102
2020-07-26 9.84 9.71 -0.18 9.66 9.8 9.66 24563 10.1 15814 9.57 72869 707495 25
2020-07-22 9.68 9.84 0.13 9.81 10 9.51 26073 10.1 14056 9.57 159525 1569182 79
2020-07-21 9.37 9.68 0.33 9.7 9.71 9.41 23162 9.75 14771 9.36 137179 1328284 97
2020-07-20 9.4 9.37 -0.02 9.38 9.64 9.3 18191 9.86 13031 9.29 52460 491743 45
2020-07-19 9.49 9.4 -0.09 9.4 9.75 9.29 21659 9.73 23017 9.29 67614 635404 42
2020-07-16 9.46 9.49 0.04 9.5 9.58 9.32 19691 9.86 15581 9.29 15680 148790 16
2020-07-15 9.98 9.46 -0.38 9.6 10 8.99 60071 9.86 4590 9.29 177595 1680625 115
2020-07-14 10.16 9.98 -0.43 9.73 10.14 9.73 65868 10.25 35626 9.74 47311 472005 35
2020-07-13 10.16 10.16 0.09 10.25 10.3 10.07 61081 10.25 45141 10.03 1285750 13064400 139
2020-07-12 9.71 10.16 0.56 10.27 10.3 9.78 51497 10.33 48371 10.03 231448 2350709 228
2020-07-09 9.78 9.71 0.03 9.81 9.81 9.6 47438 9.88 30986 9.71 270540 2625831 288
2020-07-08 9.8 9.78 0 9.8 9.96 9.64 49691 9.97 47626 9.6 162071 1584660 167
2020-07-07 9.37 9.8 0.53 9.9 10.07 9.35 23930 9.96 49026 9.66 765972 7508320 502
2020-07-06 9.37 9.37 -0.12 9.25 9.5 9.25 86792 9.49 36371 9.25 222796 2088353 175
2020-07-05 9.09 9.37 0.23 9.32 9.47 9.22 69089 9.5 49700 9.25 254523 2384512 171
2020-06-30 9.05 9.09 -0.03 9.02 9.3 9 61011 9.25 9600 8.88 211690 1924772 125
2020-06-29 9.06 9.05 0.1 9.16 9.16 9.02 86543 9.19 30090 9 64383 582866 49
2020-06-28 9.15 9.06 -0.12 9.03 9.19 9 86863 9.28 28415 9.02 30960 280387 28
2020-06-25 9.27 9.15 -0.27 9 9.4 9 70698 9.44 19950 9 134672 1231777 100
2020-06-24 9.1 9.27 0.08 9.18 9.4 9.1 73610 9.37 39978 9.01 774505 7181267 298
2020-06-23 9.14 9.1 -0.05 9.09 9.14 9 50395 9.2 24883 8.91 210135 1911954 72
2020-06-22 9.15 9.14 0 9.15 9.2 9.09 52890 9.29 20641 9.03 79800 729158 61
2020-06-21 9.23 9.15 -0.06 9.17 9.22 9 49441 9.2 16928 9.1 133149 1218209 33
2020-06-18 9.33 9.23 -0.11 9.22 9.33 9.06 26876 9.57 17585 9.03 169670 1565271 90
2020-06-17 9.37 9.33 -0.07 9.3 9.48 9.3 37375 9.45 47003 9.25 113286 1056643 59
2020-06-16 9.29 9.37 0.03 9.32 9.49 9.3 35372 9.44 39718 9.31 159590 1495057 96
2020-06-15 9.27 9.29 0 9.27 9.38 9.19 29793 9.48 26830 9.22 94439 876935 52
2020-06-14 9.34 9.27 -0.14 9.2 9.5 9.18 33008 9.5 23670 9.12 95455 885060 66
2020-06-11 9.47 9.34 -0.09 9.38 9.63 9.25 19820 9.57 24971 9.2 94333 881369 81
2020-06-10 9.63 9.47 -0.05 9.58 9.65 9.43 22011 9.63 46599 9.41 48164 456248 38
2020-06-09 9.6 9.63 -0.08 9.52 9.76 9.5 25124 9.65 40169 9.41 190726 1837475 125
2020-06-08 9.55 9.6 0.08 9.63 9.75 9.4 12204 9.84 44334 9.55 129538 1243743 117
2020-06-07 9.03 9.55 0.51 9.54 9.7 9.35 7868 9.73 38812 9.51 269882 2576436 200
2020-06-04 9.04 9.03 0.26 9.3 9.35 9 17304 9.4 26950 9.12 895995 8086475 62
2020-06-03 9.06 9.04 -0.06 9 9.24 9 35662 9.29 21775 8.94 260489 2354972 188
2020-06-02 8.99 9.06 0.02 9.01 9.1 9.01 38825 9.18 23715 8.86 27100 245514 27
2020-05-31 8.84 8.96 0.25 9.09 9.09 8.86 46402 9.09 25565 8.72 7640 68465 13
2020-05-17 8.77 9.08 0.2 8.97 9.17 8.97 25221 9.33 23953 8.83 11860 107633 15
2020-05-14 9.07 8.77 -0.19 8.88 9 8.72 10690 9.2 15688 8.77 153500 1346050 52
2020-05-13 9.24 9.07 -0.24 9 9.38 9 25169 9.33 12754 8.8 55580 504001 36
2020-05-12 8.8 9.24 0.6 9.4 9.44 9 15086 9.42 11000 9.07 115679 1068789 79
2020-05-11 8.94 8.8 0.06 9 9 8.62 23839 9.1 3000 8.35 87798 772469 60
2020-05-10 9.14 8.94 -0.29 8.85 9.16 8.82 18307 9.35 14046 8.82 106914 956165 68
2020-05-07 9.79 9.14 -0.67 9.12 9.77 8.82 24968 9.95 701 8.82 559639 5115971 302
2020-05-06 9.89 9.79 -0.17 9.72 9.86 9.71 53433 9.8 3663 9.69 101126 990389 66
2020-05-05 9.77 9.89 0.05 9.82 10 9.8 31767 9.9 25541 9.8 226340 2238118 117
2020-05-04 9.9 9.77 -0.1 9.8 9.82 9.75 12039 10.3 5210 9.7 16864 164810 32
2020-05-03 10.51 9.9 -0.69 9.82 10.3 9.7 15500 10.3 11412 9.7 114136 1130311 77
2020-04-30 10.4 10.51 0 10.4 10.64 10.3 15430 10.78 43918 10.3 180722 1899384 96
2020-04-29 10.14 10.4 0.18 10.32 10.5 10.18 25856 10.6 69630 10.2 280317 2915526 178
2020-04-28 10.05 10.14 0.05 10.1 10.25 10.04 32847 10.2 68511 10.06 87210 883881 56
2020-04-27 10.21 10.05 -0.15 10.06 10.21 9.97 36137 10.38 39402 10.03 245461 2466730 144
2020-04-26 9.82 10.21 0.36 10.18 10.3 9.9 26437 10.38 33076 10.11 222970 2275807 157
2020-04-23 9.74 9.82 0.08 9.82 9.96 9.7 26947 10.1 9791 9.8 364809 3580701 174
2020-04-22 10.04 9.74 -0.37 9.67 10 9.67 34146 10 5984 9.64 296001 2882805 134
2020-04-21 9.99 10.04 -0.07 9.92 10.28 9.87 33046 10.24 36025 9.91 194895 1956547 70
2020-04-16 10.01 9.99 -0.01 10 10.09 9.91 18045 10.24 21783 9.87 67935 678609 39
2020-04-15 10.14 10.01 -0.15 9.99 10.17 9.91 17756 10.44 15645 9.88 99980 1000674 66
2020-04-14 9.95 10.14 0.19 10.14 10.43 9.93 15158 10.45 15230 10.16 255815 2593970 123
2020-04-13 9.94 9.95 -0.09 9.85 10.09 9.85 27373 10.24 7930 9.8 130201 1295943 63
2020-04-12 10.05 9.94 -0.1 9.95 10.02 9.76 15353 10.09 9775 9.95 88930 884213 80
2020-04-09 9.93 10.05 0.14 10.07 10.25 9.9 21653 10.19 9775 9.63 481506 4839744 215
2020-04-08 9.97 9.93 -0.11 9.86 10 9.85 16282 10 10775 9.65 238171 2365461 140
2020-04-07 9.65 9.97 0.28 9.93 10.19 9.73 13152 10.2 18930 9.65 311916 3108766 145
2020-04-06 9.59 9.65 0.06 9.65 9.91 9.53 9200 9.92 25900 9.61 587516 5670570 327
2020-04-05 9.66 9.59 -0.15 9.51 9.95 9.51 11900 9.9 21900 9.21 55645 533405 31
2020-04-02 9.56 9.66 0.24 9.8 9.8 9.5 7750 9.95 24241 9.33 37109 358467 49
2020-04-01 9.63 9.56 -0.04 9.59 9.6 9.5 8170 9.73 24720 9.33 13825 132209 11
2020-03-31 9.83 9.63 -0.32 9.51 9.75 9.49 4305 9.73 23832 9.45 112088 1079698 49
2020-03-30 9.94 9.83 -0.19 9.75 9.95 9.74 2152 10.52 23000 9.11 11310 111141 14
2020-03-29 9.94 9.94 -0.01 9.93 10.17 9.93 1500 10.53 24530 9.75 19430 193207 12
2020-03-26 9.99 9.94 0.01 10 10 9.83 1500 10.53 17530 9.83 89040 885100 49
2020-03-25 9.75 9.99 0.25 10 10 9.96 1500 10.53 28243 9.75 52183 521538 36
2020-03-24 9.94 9.75 -0.18 9.76 10 9.6 2000 10.25 24743 9.16 31861 310767 34
2020-03-23 9.2 9.94 0.8 10 10.12 9.56 0 0 14773 9.75 115796 1150638 147
2020-03-22 8.78 9.2 0.33 9.11 9.65 8.01 2128 9.62 3343 9.05 34477 317334 30
2020-03-19 8.47 8.78 0.65 9.12 9.27 7.67 0 0 10 7.7 58258 511766 68
2020-03-18 9.37 8.47 -0.85 8.52 9.25 8.44 740 9.5 0 0 213702 1810692 70
2020-03-17 10.13 9.37 -0.86 9.27 9.95 9.2 100 11.09 2600 9.22 204625 1916612 48
2020-03-16 10.7 10.13 -0.77 9.93 11.09 9.81 804 11.09 900 9.91 52329 530170 43
2020-03-15 11.66 10.7 -1.13 10.53 11.4 10.5 11900 11.09 700 10.51 67489 722341 38
2020-03-11 11.77 11.66 -0.28 11.49 11.99 11.36 5341 11.93 21014 11.36 40210 468855 51
2020-03-10 11.34 11.77 0.66 12 12 11.37 2236 12 7990 11.5 26944 317072 32
2020-03-09 11.87 11.34 -0.37 11.5 12 11 10186 11.73 14720 11.36 122212 1386096 91
2020-03-08 12.36 11.87 -0.56 11.8 12.24 11.6 20165 12.24 9596 11.75 40934 485876 47
2020-03-05 12.26 12.36 0.04 12.3 12.45 12.3 18505 12.6 5880 12.16 48889 604402 40
2020-03-04 12.39 12.26 -0.06 12.33 12.35 12.2 35435 12.6 26356 12.31 268883 3296735 27
2020-03-03 12.19 12.39 0.21 12.4 12.64 12.2 29168 12.6 23150 12.3 98504 1220957 81
2020-03-02 12.04 12.19 0.16 12.2 12.3 12.01 11748 12.5 7601 11.93 275606 3360735 177
2020-03-01 12.5 12.04 -0.46 12.04 12.29 12.01 43367 12.48 14989 12 237763 2863320 53
2020-02-27 12.5 12.5 0 12.5 12.55 12.43 52642 12.85 16028 12.44 117827 1472846 71
2020-02-26 12.51 12.5 -0.07 12.44 12.6 12.42 62377 12.89 15137 12.3 255856 3199392 42
2020-02-12 12.99 12.81 -0.03 12.96 13 12.6 98986 13.05 17883 12.77 88605 1134935 86
2020-02-11 12.89 12.99 0.02 12.91 13.07 12.91 75396 13.19 20454 12.91 46232 600595 87
2020-02-10 13.13 12.89 -0.08 13.05 13.05 12.83 79896 13.12 30723 12.8 89047 1147775 68
2020-02-09 12.88 13.13 0.12 13 13.25 13 74238 13.19 22498 12.92 161152 2115328 220
2020-02-06 12.6 12.88 0.47 13.07 13.08 12.76 63116 13.13 16573 12.65 273458 3521355 305
2020-01-16 12.64 13.07 0.36 13 13.26 12.71 37564 13.3 7225 12.84 634754 8296947 303
2020-01-15 12.49 12.64 0.11 12.6 12.8 12.53 53838 12.71 31112 12.3 220435 2787273 134
2020-01-14 12.09 12.49 0.3 12.39 12.7 12.2 37280 12.64 23990 12.29 224492 2803729 139
2020-01-13 12.22 12.09 -0.15 12.07 12.2 12.02 40132 12.4 18787 12.01 42483 513794 37
2019-12-12 12.06 11.92 0.04 12.1 12.1 11.86 30315 12.25 12150 11.91 39565 471737 42
2019-12-11 12.12 12.06 -0.12 12 12.27 11.95 50795 12.25 21930 11.91 57626 694993 44
2019-12-10 11.97 12.12 0.24 12.21 12.21 12 34554 12.23 25565 12.02 51713 626726 39
2019-12-09 11.98 11.97 -0.08 11.9 12.24 11.85 31604 12.29 13075 11.85 136769 1637572 60
2019-12-08 12.11 11.98 -0.16 11.95 12.24 11.86 22844 12.33 4875 11.85 38929 466546 32
2019-12-05 12.41 12.11 -0.31 12.1 12.5 11.91 24344 12.33 1450 11.58 123026 1490406 93
2019-12-04 12.05 12.41 0.28 12.33 12.49 12.32 33147 12.52 8993 12.22 55878 693566 51
2019-12-03 11.98 12.05 0.32 12.3 12.39 11.7 24695 12.52 7000 12.01 168523 2030069 106
2019-12-02 12.42 11.98 -0.42 12 12.32 11.65 24555 12.32 3420 11.75 1084919 12999829 156
2019-12-01 12.47 12.42 -0.11 12.36 12.67 12.36 27124 12.6 4330 12.25 27180 337670 21
2019-11-28 12.41 12.47 0.09 12.5 12.7 12.3 12049 12.7 7389 12.29 228309 2846659 105
2019-11-27 12.68 12.41 -0.43 12.25 12.72 12.25 28144 12.55 2920 12.18 206289 2560979 97
2019-11-26 12.83 12.68 -0.48 12.35 12.89 12.35 60764 12.9 1880 12.16 491342 6229674 88
2019-11-25 12.95 12.83 -0.2 12.75 13 12.73 63220 13.09 23730 12.75 89500 1148622 56
2019-11-24 13.09 12.95 -0.28 12.81 13.1 12.81 70995 13.05 28280 12.8 86283 1117395 74
2019-11-21 13.19 13.09 -0.18 13.01 13.25 13 89612 13.4 24974 12.8 333485 4363966 167
2019-11-20 13.24 13.19 -0.14 13.1 13.38 13.1 98610 13.35 12530 13.06 80440 1060894 73
2019-11-19 13.47 13.24 -0.27 13.2 13.49 13.15 93592 13.38 15230 13.1 197640 2616069 84
2019-11-18 13.45 13.47 -0.14 13.31 13.63 13.31 94042 13.65 11820 13.3 843147 11354833 249
2019-11-17 13.32 13.45 0.18 13.5 13.55 13.3 119171 13.55 9500 13.03 945000 12710802 303
2019-11-14 13.38 13.32 -0.08 13.3 13.41 13.17 74033 13.5 11550 13.16 288976 3848000 154
2019-11-13 13.47 13.38 -0.25 13.22 13.59 13.2 99717 13.5 22050 13.08 400846 5361456 261
2019-11-12 13.63 13.47 -0.38 13.25 13.64 13.25 102184 13.6 19300 13.25 252439 3401224 138
2019-11-11 13.57 13.63 0.03 13.6 13.79 13.53 93591 13.9 18525 13.5 132466 1805170 76
2019-11-07 13.18 13.57 0.43 13.61 13.8 13.3 85077 13.75 26300 13.3 876379 11893932 412
2019-11-06 13.32 13.18 -0.04 13.28 13.3 13 89464 13.39 38950 13.02 133798 1763283 81
2019-11-05 13.18 13.32 -0.03 13.15 13.5 13.15 75714 13.47 28450 13.04 651862 8685508 308
2019-11-04 12.95 13.18 0.16 13.11 13.31 12.98 70071 13.15 25850 12.93 589854 7774934 333
2019-11-03 12.84 12.95 0.09 12.93 13.2 12.7 118127 13 27651 12.72 293606 3803644 163
2019-10-31 12.78 12.84 -0.06 12.72 12.95 12.72 72801 12.88 13883 12.6 132580 1701770 87
2019-10-30 12.89 12.78 -0.18 12.71 13 12.7 109094 12.9 27683 12.68 144844 1850858 85
2019-10-29 12.84 12.89 0.06 12.9 12.96 12.83 105129 13 22083 12.64 149630 1929345 67
2019-10-28 12.92 12.84 -0.12 12.8 12.97 12.7 120217 12.95 22543 12.64 227500 2920427 91
2019-10-27 12.83 12.92 0.01 12.84 13.01 12.8 94829 12.95 24433 12.81 341696 4414704 140
2019-10-24 12.7 12.83 0.1 12.8 12.9 12.77 141411 12.9 16033 12.51 127676 1638468 89
2019-10-23 12.79 12.7 0.02 12.81 12.85 12.57 86017 12.89 20033 12.52 396924 5039682 193
2019-10-22 12.62 12.79 0.2 12.82 12.9 12.53 114042 12.95 27450 12.52 1045231 13365770 253
2019-10-21 12.55 12.62 -0.01 12.54 12.76 12.5 111154 12.69 23820 12.52 449463 5670971 251
2019-10-20 12.53 12.55 -0.03 12.5 12.7 12.31 90482 12.64 32825 12.42 337562 4235205 200
2019-10-17 12.35 12.53 0.07 12.42 12.72 12.32 115260 12.64 37962 12.14 338769 4244356 183
2019-10-16 12.23 12.35 0.24 12.47 12.56 12.2 121101 12.52 36479 12.31 1115402 13778288 566
2019-10-15 12.48 12.23 -0.28 12.2 12.35 12.1 108010 12.25 33249 12.2 268317 3282592 137
2019-10-14 12.44 12.48 -0.12 12.32 12.7 12.3 114335 12.55 23767 12.25 168800 2107292 101
2019-10-13 12.53 12.44 -0.1 12.43 12.52 12.35 100726 12.69 24667 12.28 107826 1341012 87
2019-10-10 12.4 12.53 -0.01 12.39 12.73 12.25 93603 12.7 25267 12.28 423269 5304143 243
2019-10-09 12.5 12.4 -0.22 12.28 12.63 12.21 82856 12.64 21058 12.25 305147 3782714 204
2019-10-08 12.86 12.5 -0.46 12.4 13 12.25 57378 12.9 14850 12.1 403947 5048015 259
2019-10-07 12.71 12.86 0.19 12.9 13.17 12.78 56430 13.1 17818 12.87 1107379 14242654 242
2019-10-03 13.04 12.71 -0.42 12.62 12.9 12.55 53792 13.25 13018 12.51 556531 7074905 291
2019-10-02 13.06 13.04 -0.21 12.85 13.4 12.83 77633 12.92 12462 12.51 234833 3062492 117
2019-10-01 12.72 13.06 0.59 13.31 13.35 12.67 67052 13.37 10272 12.93 497742 6501708 308
2019-09-30 12.84 12.72 -0.17 12.67 12.97 12.57 40000 12.9 8370 12.57 77546 986452 81
2019-09-29 12.52 12.84 0.32 12.84 13.08 12.68 8313 12.97 10244 12.65 315498 4050774 191
2019-09-26 12.23 12.52 0.37 12.6 12.76 12.15 14744 12.6 1020 11.26 317322 3972031 165
2019-09-25 11.9 12.23 0.37 12.27 12.47 11.94 27008 12.45 7670 11.75 139526 1707049 95
2019-09-24 12.18 11.9 -0.23 11.95 12.45 11.5 13310 12 6000 11.51 243382 2897319 132
2019-09-22 12.98 12.01 -0.98 12 12.8 11.82 40929 12.5 361 11.75 392198 4708828 199
2019-09-18 13.22 12.94 -0.39 12.83 13.2 12.8 44051 13.4 25252 12.77 219016 2835151 256
2019-09-17 13.56 13.22 -0.48 13.08 13.69 12.77 34773 13.59 4685 12.81 303888 4016691 211
2019-09-15 14.63 13.85 -0.83 13.8 14.5 13.56 162254 14.09 24782 13.6 1098667 15212811 558
2019-09-12 14.47 14.63 -0.05 14.42 14.8 14.33 117647 14.8 22649 14.4 249863 3655151 151
2019-09-11 13.99 14.47 0.23 14.22 14.7 14.22 136510 14.65 16964 14.1 727992 10533873 368
2019-09-10 13.57 13.99 0.47 14.04 14.28 13.41 82733 14.24 92926 14 1014080 14182574 421
2019-09-09 13.61 13.57 -0.1 13.51 13.6 13.4 176038 13.8 17165 13.44 239993 3257117 66
2019-09-08 13.61 13.61 -0.21 13.4 13.9 13.33 169081 13.8 14300 13.33 61261 833602 73
2019-09-05 13.62 13.61 0.28 13.9 13.92 13.5 132330 13.92 17221 13.59 216109 2941101 143
2019-08-25 12.28 11.86 -0.52 11.76 12.36 11.67 47308 12.15 21250 11.7 351618 4171620 260
2019-08-22 11.82 12.28 0.54 12.36 12.43 11.8 39068 12.4 21440 12.25 553929 6802010 301
2019-08-21 11.9 11.82 -0.12 11.78 11.96 11.78 57543 11.99 14466 11.75 42786 505541 34
2019-08-20 11.69 11.9 0.25 11.94 11.98 11.61 51930 11.99 36706 11.75 132338 1574244 102
2019-08-19 11.68 11.69 0.11 11.79 11.85 11.56 45370 11.95 29675 11.59 66359 775511 63
2019-08-18 11.73 11.68 -0.12 11.61 11.76 11.55 47995 11.75 27541 11.5 62032 724360 49
2019-08-15 11.99 11.73 -0.32 11.67 11.98 11.64 45140 11.99 32450 11.62 85418 1002210 69
2019-08-15 11.99 11.73 -0.32 11.67 11.98 11.64 45140 11.99 32450 11.62 85418 1002210 69
2019-08-15 11.99 11.73 -0.32 11.67 11.98 11.64 45140 11.99 32450 11.62 85418 1002210 69
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-08 11.35 11.6 0.2 11.55 11.74 11.31 41971 11.77 16950 11.52 111047 1288213 80
2019-08-07 11.25 11.35 0.06 11.31 11.5 11.3 49471 11.7 42500 11.01 136475 1549275 95
2019-08-06 11.38 11.25 -0.13 11.25 11.65 11.12 46679 11.74 20500 11.23 86200 969781 90
2019-08-05 11.92 11.38 -0.47 11.45 11.79 11.25 45698 11.77 12950 11.22 96891 1102143 111
2019-08-04 11.43 11.92 0.03 11.46 12.17 11.46 42138 11.69 26459 11.5 79153 943608 74
2019-08-01 10.52 11.43 1.05 11.57 11.57 10.76 0 0 34000 11.5 401954 4595976 267
2019-08-01 10.52 11.43 1.05 11.57 11.57 10.76 0 0 34000 11.5 401954 4595976 267
2019-08-01 10.52 11.43 1.05 11.57 11.57 10.76 0 0 34000 11.5 401954 4595976 267
2019-07-25 10.85 10.87 -0.05 10.8 11 10.75 13972 11 12476 10.73 51397 558823 21
2019-07-24 10.97 10.85 -0.3 10.67 10.99 10.67 13881 11.17 13004 10.67 44858 486544 44
2019-07-22 11 10.97 -0.18 10.82 11.05 10.82 17069 11 8785 10.82 94156 1032828 87
2019-07-21 10.97 11 0.03 11 11.03 10.9 15869 11.26 5944 10.8 24409 268463 20
2019-07-18 10.87 10.97 0.03 10.9 11 10.88 11240 11.23 5944 10.8 42125 462303 31
2019-07-18 10.87 10.97 0.03 10.9 11 10.88 11240 11.23 5944 10.8 42125 462303 31
2019-07-18 10.87 10.97 0.03 10.9 11 10.88 11240 11.23 5944 10.8 42125 462303 31
2019-06-27 11.64 11.69 -0.03 11.61 11.94 11.61 41714 11.93 20170 11.4 18243 213179 30
2019-06-27 11.64 11.69 -0.03 11.61 11.94 11.61 41714 11.93 20170 11.4 18243 213179 30
2019-06-24 11.53 11.51 -0.03 11.5 11.63 11.47 54928 11.63 22580 11.46 151022 1737533 97
2019-06-23 11.67 11.53 -0.12 11.55 11.6 11.5 57739 11.63 17580 11.3 52959 610461 34
2019-06-20 11.6 11.67 0.1 11.7 11.72 11.6 53325 11.79 27580 11.35 108400 1265164 48
2019-06-20 11.6 11.67 0.1 11.7 11.72 11.6 53325 11.79 27580 11.35 108400 1265164 48
2019-06-20 11.6 11.67 0.1 11.7 11.72 11.6 53325 11.79 27580 11.35 108400 1265164 48
2019-06-13 11.74 11.69 0 11.74 11.75 11.64 38174 11.99 27713 11.66 15549 181828 29
2019-06-12 11.9 11.74 -0.15 11.75 11.76 11.7 50454 12.05 16220 11.73 14000 164368 14
2019-06-11 11.7 11.9 0.05 11.75 12.15 11.7 51615 11.95 19400 11.5 197892 2354282 226
2019-06-10 11.59 11.7 0.21 11.8 11.8 11.58 45179 11.85 26200 11.65 36896 431658 58
2019-06-09 11.4 11.59 0.15 11.55 11.65 11.55 31666 11.79 23495 11.42 17407 201712 26
2019-06-03 11.3 11.4 0.26 11.56 11.56 11.35 24635 11.59 15495 11.35 69377 790876 41
2019-06-02 11.49 11.3 -0.19 11.3 11.33 11.21 17217 11.89 27685 11.3 14997 169494 26
2019-05-30 11.64 11.49 -0.14 11.5 11.54 11.21 18691 11.89 4310 11.18 502673 5776186 242
2019-05-23 11.91 11.93 -0.07 11.84 12 11.8 59875 12 44480 11.81 111910 1335387 60
2019-05-22 11.64 11.91 0.38 12.02 12.05 11.63 54679 12.03 62546 11.8 182736 2176606 124
2019-05-21 11.59 11.64 0.26 11.85 11.85 11.5 54087 11.88 47668 11.58 161572 1881319 94
2019-05-20 11.65 11.59 -0.13 11.52 11.6 11.45 58192 11.59 19668 11.3 570839 6613407 63
2019-05-19 11.55 11.65 -0.17 11.38 11.8 11.36 41492 11.78 17543 11.3 97767 1139014 62
2019-05-16 11.16 11.55 0.54 11.7 11.8 11.3 42899 11.79 66043 11.42 2037285 23521556 450
2019-05-15 11.01 11.16 0.19 11.2 11.39 11 20931 11.4 30825 11 581298 6489373 252
2019-05-14 10.97 11.01 0.03 11 11.39 10.95 17529 11.34 39575 11 342512 3771857 119
2019-05-13 10.84 10.97 0.34 11.18 11.21 10.8 15316 11.25 30275 10.85 1364385 14970297 291
2019-05-12 10.8 10.84 0 10.8 11 10.8 62788 10.99 18156 10.75 342420 3710704 135
2019-05-09 10.91 10.8 0.06 10.97 11 10.4 64814 11.2 17500 10.51 360969 3898921 167
2019-05-06 11.28 11.2 -0.23 11.05 11.95 11.01 76675 11.45 17320 11.05 68254 764253 53
2019-05-05 11.63 11.28 -0.39 11.24 11.64 11.06 18552 11.88 14570 11.04 39371 444056 29
2019-05-02 11.57 11.63 0.02 11.59 11.89 11.51 14040 11.95 5020 11.25 205356 2387709 150
2019-04-30 11.3 11.57 0.24 11.54 11.74 11.37 9672 11.75 4020 11.05 348092 4028614 148
2019-04-24 11.13 11.3 0.02 11.15 11.36 11.15 34072 11.39 9620 11.01 37565 424531 24
2019-04-23 11.32 11.13 -0.02 11.3 11.3 11 32231 11.38 10070 11 106502 1184991 69
2019-04-22 11.09 11.32 0.17 11.26 11.43 11.05 18721 11.5 10350 11 58604 663487 70
2019-04-21 11.17 11.09 -0.15 11.02 11.3 11.02 11251 11.47 8420 11 34607 383914 34
2019-04-18 11.19 11.17 0.01 11.2 11.52 11.13 13533 11.47 9271 11.21 57970 647781 38
2019-04-17 11.47 11.19 -0.22 11.25 11.32 11 32801 11.48 14815 11.06 77028 862166 59
2019-04-16 11.67 11.47 -0.22 11.45 11.8 11.4 34546 11.89 7551 11.35 97996 1123750 53
2019-04-15 11.72 11.67 -0.02 11.7 11.85 11.5 32046 11.9 22970 11.55 50567 589936 55
2019-04-14 11.96 11.72 -0.26 11.7 12 11.6 29646 11.98 11001 11.66 86752 1017119 61
2019-04-11 12.02 11.96 -0.11 11.91 12.18 11.91 29916 11.98 5800 11.81 31197 373104 39
2019-04-10 11.93 12.02 0.07 12 12.2 11.9 43756 12.34 9800 11.8 110437 1327916 69
2019-04-03 12.56 12.6 -0.11 12.45 12.7 12.45 60544 12.68 8220 12.29 38490 484883 35
2019-04-02 12.6 12.56 -0.19 12.41 12.73 12.41 51844 12.7 6000 12.25 163685 2056527 112
2019-04-01 12.48 12.6 0.22 12.7 12.72 12.3 55844 12.74 9834 12.52 528759 6660557 245
2019-03-27 12.09 12.01 0.05 12.14 12.25 11.8 14410 12.14 10100 11.71 184588 2217514 135
2019-03-26 12.28 12.09 -0.24 12.04 12.25 11.91 34681 12.7 5600 11.71 206041 2490065 141
2019-03-25 12.83 12.28 -0.83 12 12.84 12 65828 12.66 1500 11.71 241345 2964899 167
2019-03-24 12.69 12.83 0.21 12.9 13 12.7 66523 13.2 6610 12.55 356067 4568521 155
2019-03-21 12.79 12.69 -0.01 12.78 12.86 12.55 50070 12.84 9193 12.55 85044 1078999 73
2019-03-20 12.74 12.79 -0.03 12.71 12.9 12.63 71170 12.9 8290 12.55 363018 4641363 73
2019-03-19 13.01 12.74 -0.34 12.67 13 12.52 65227 13 14210 12.55 239034 3044548 121
2019-03-14 13.15 13.02 -0.15 13 13.15 12.88 31069 13.49 20220 12.9 860002 11193952 333
2019-03-11 13.57 13.8 0.13 13.7 13.94 13.6 61294 13.95 9817 13.48 309304 4268915 241
2019-03-10 13.66 13.57 -0.1 13.56 13.87 13.5 17108 13.99 13801 13.56 117953 1600109 84
2019-02-27 12.8 13.39 0.79 13.59 13.65 12.8 77581 13.7 14250 13 1745179 23363695 736
2019-02-25 12.67 12.67 0.03 12.7 12.8 12.55 118765 12.9 10550 12.57 228342 2892400 152
2019-02-17 12.57 12.76 0.22 12.79 12.9 12.66 118828 12.85 21245 12.53 293747 3748098 190
2019-02-14 12.76 12.57 -0.21 12.55 12.71 12.5 98736 12.76 19625 12.43 246334 3097041 145
2019-01-10 11.56 11.38 -0.25 11.31 11.64 11.24 32542 11.5 13860 11.29 764381 8698317 734
2018-12-30 10.92 11.23 0.19 11.11 11.48 11.03 42682 11.3 14543 11.05 163767 1838691 145
2018-12-27 10.89 10.92 0.01 10.9 11.09 10.81 53960 11.03 12250 10.78 55155 602229 58
2018-12-26 10.94 10.89 0 10.94 11.15 10.75 42051 10.99 17760 10.63 109707 1194691 104
2018-12-25 10.96 10.94 -0.16 10.8 11.18 10.76 37496 11.17 17224 10.65 184650 2020170 253
2018-12-24 10.94 10.96 0.05 10.99 11 10.52 36501 11.15 11914 10.63 59705 654128 79
2018-11-14 13.04 12.94 -0.23 12.81 13.25 12.75 12090 13.29 5741 12.76 32726 423594 32
2018-11-13 13.32 13.04 -0.32 13 13.35 12.91 6620 13 6760 12.85 58455 762010 58
2018-11-12 13.35 13.32 -0.2 13.15 13.5 13.01 19643 13.7 11670 13.15 55580 740290 64
2018-11-11 13.72 13.35 -0.42 13.3 13.7 13.01 16335 13.7 5200 13 31274 417565 40
2018-11-01 12.37 12.65 0.33 12.7 12.72 12.3 21100 12.79 20644 12.12 16400 207385 13
2018-10-31 12.48 12.37 -0.36 12.12 12.5 12.12 22600 12.79 20544 12.12 17056 211032 27
2018-10-30 12.59 12.48 -0.24 12.35 12.5 12.3 23058 12.5 14600 11.49 3694 46118 4
2018-10-29 12.18 12.59 0.42 12.6 12.6 11.45 26558 12.7 7900 11.75 354450 4463845 11
2018-10-28 12.18 12.18 -0.03 12.15 12.75 12.15 26958 12.7 5300 11.12 1857 22594 6
2018-10-25 12.26 12.18 0.11 12.37 12.37 11.9 18834 12.86 5300 11.17 25679 312885 22
2018-10-24 12.4 12.26 -0.19 12.21 12.4 12.15 18719 12.86 23220 12.2 15950 195579 18
2018-10-23 12.48 12.4 -0.28 12.2 12.51 12.2 18869 12.9 4243 12.2 39158 485732 49
2018-10-22 12.74 12.48 0.04 12.78 12.78 12.34 31370 13.17 7481 12.54 46331 578176 42
2018-10-21 12.74 12.74 0.11 12.85 12.85 12.6 32070 13.12 8343 12.34 650 8287 4
2018-10-18 13.01 12.74 -0.4 12.61 12.98 12.6 24920 13.17 8443 12.35 12798 162998 24
2018-10-17 12.72 13.01 0.45 13.17 13.5 12.7 30155 13.45 10628 12.87 185566 2413968 122
2018-10-16 12.72 12.72 0 12.72 12.75 12.43 24813 12.9 8562 12.46 167289 2127311 11
2018-10-15 12.47 12.72 0.06 12.53 13.15 12.34 15773 13.39 6143 12.43 79823 1015531 62
2018-10-14 12.06 12.47 0.51 12.57 13.26 12 0 0 10543 12.65 438633 5467676 165
2018-10-11 12.14 12.06 -0.44 11.7 12.1 11.13 4239 12.6 3791 11.13 143909 1735271 34
2018-10-10 12.07 12.14 0.23 12.3 12.4 11.42 5158 12.87 6690 12.02 140961 1710662 96
2018-10-09 12.32 12.07 -0.32 12 12.48 11.99 783 12.87 7500 11.33 21803 263213 33
2018-10-08 13.57 12.32 -1.17 12.4 13.15 12.22 5158 13 0 0 251949 3103792 183
2018-10-02 14.79 14.23 -0.68 14.11 14.27 14.11 16704 14.97 5670 14.11 186428 2652690 162
2018-10-01 14.63 14.79 0.34 14.97 14.98 14.2 13775 14.8 6900 14.37 2534 37476 6
2018-09-30 14.99 14.63 -0.49 14.5 15.34 14.5 10275 15.25 7550 14.35 4867 71220 11
2018-09-13 16.32 16.34 -0.29 16.03 16.5 16.01 21520 16.68 3100 16 31320 511767 21
2018-09-12 16.38 16.32 0.12 16.5 16.5 16.3 24877 16.75 6300 16.25 3391 55355 7
2018-09-10 16.5 16.38 -0.2 16.3 16.46 16.3 22327 16.99 7057 16.3 9475 155196 12
2018-09-09 16.53 16.5 -0.08 16.45 17.34 16.45 19819 17.25 5090 16.42 93898 1549453 68
2018-09-06 16.54 16.53 0.01 16.55 17.4 16.5 12795 17.69 11090 16.5 199041 3290433 65
2018-09-05 16.9 16.54 -0.4 16.5 17 16.36 26109 17.4 3400 16.42 177167 2930696 36
2018-09-04 17.5 16.9 -0.5 17 17.02 16.66 26729 17.69 4400 16.67 2490 42087 4
2018-09-03 17.39 17.5 0.1 17.49 17.5 17.01 25897 17.59 3500 16.65 15000 262447 14
2018-09-02 17.39 17.39 -17.39 0 0 0 15697 17.59 3500 16.65 0 0 0
2018-08-30 17.34 17.39 0.16 17.5 17.5 17.1 17288 17.59 3604 16.65 18430 320430 26
2018-08-29 17.21 17.34 0 17.21 17.5 17.01 29421 17.59 4104 16.66 25510 442471 28
2018-08-28 17.03 17.21 0.32 17.35 17.5 17 23231 17.5 4160 17 11700 201383 15
2018-08-27 17.4 17.03 -0.4 17 17.25 17 30239 17.25 4100 16.67 7122 121285 7
2018-08-26 17.4 17.4 -0.38 17.02 17.4 17.02 27590 17.35 3685 16.66 1540 26427 3
2018-08-19 17.4 17.4 -17.4 0 0 0 20990 17.5 3685 16.66 0 0 0
2018-08-15 16.52 16.69 0.48 17 17 16.5 12514 17.4 6749 16.63 8703 145283 16
2018-08-12 17.47 17.07 -0.37 17.1 17.3 17 34257 17.59 12500 16.88 15107 257810 19
2018-08-02 16.56 16.96 0.44 17 17.1 16.3 32659 17.2 9308 16.69 56075 951070 70
2018-08-01 16.55 16.56 0.13 16.68 16.92 16.35 40984 16.75 13025 16.25 51548 853782 55
2018-07-31 16.49 16.55 0.11 16.6 16.7 16.25 27069 16.94 13025 16.25 120358 1991911 128
2018-07-30 16.65 16.49 -0.15 16.5 16.6 16.27 46177 16.6 9028 16.25 133581 2202824 88
2018-07-29 16.57 16.65 -0.07 16.5 17.05 16.5 36377 17.1 12750 16.33 44703 744270 64
2018-07-24 16.74 17.17 0.66 17.4 17.4 16.81 38646 17.4 19732 16.64 5769 99043 15
2018-07-15 17.2 17.43 -0.09 17.11 17.5 17.11 37987 17.5 11850 16.76 42233 736090 56
2018-07-12 17.26 17.2 -0.01 17.25 17.25 16.8 41947 17.49 10600 16.76 13181 226683 20
2018-07-09 16.89 17.27 0.6 17.49 17.49 16.6 31943 17.65 11100 17.01 31827 549600 33
2018-07-08 17.6 16.89 -0.95 16.65 17.89 16.65 48038 17.9 17864 16.65 46700 788720 33
2018-07-05 17.69 17.6 -0.19 17.5 17.98 17.26 51185 17.9 20400 17.33 74805 1316364 31
2018-07-03 18.02 17.94 0.04 18.06 18.08 17.6 60545 18.12 26500 17.62 95950 1720909 57
2018-07-02 18 18.02 0.08 18.08 18.12 17.9 52818 18.12 23792 17.63 17515 315707 25
2018-06-28 17.75 18 0.24 17.99 18 17.87 46442 18.14 19731 17.63 111171 2000676 78
2018-06-27 17.4 17.75 0.55 17.95 17.99 17.6 58489 17.97 26031 17.63 112404 1995503 54
2018-06-26 17.5 17.4 0 17.5 17.5 17.12 58435 17.75 19701 17.15 21939 381839 23
2018-06-25 17.75 17.5 -0.64 17.11 17.75 17.11 48757 17.69 18440 17.11 36634 640959 31
2018-06-21 17.83 18.05 -0.03 17.8 18.25 17.75 58132 18.2 46288 17.82 52706 951436 54
2018-06-20 16.94 17.83 1.2 18.14 18.19 17.1 32945 18.17 31643 17.55 281870 5026631 320
2018-06-19 16.96 16.94 0.16 17.12 17.12 16.76 26225 17.22 43000 17 21943 371656 35
2018-06-14 16.66 16.96 0.29 16.95 17 16.36 25085 17.2 15416 16.74 28763 487896 26
2018-06-13 16.45 16.66 0.08 16.53 17.04 16.25 28250 17 14966 16.02 131229 2186297 66
2018-05-31 17 16.87 -0.15 16.85 17.2 16.7 54970 17.5 584 15.9 149080 2514354 66
2018-05-30 17.26 17 -0.36 16.9 17.11 16.9 74265 17.5 5893 16.81 40675 691576 25
2018-05-29 17.2 17.26 -0.03 17.17 17.65 17.17 66000 17.47 11693 17.08 181218 3127149 38
2018-05-28 17.31 17.2 0.04 17.35 17.7 16.84 52850 17.79 4833 16.86 185397 3189352 95
2018-05-23 17.47 17.03 -0.47 17 17.35 17 86213 17.5 5914 16.86 55435 943880 24
2018-05-22 17.39 17.47 0.11 17.5 17.69 17.2 79813 17.6 13314 17.11 761862 13310666 317
2018-05-21 17.12 17.39 0.39 17.51 17.65 17.1 76408 17.58 13541 17.11 177922 3093677 94
2018-05-20 17.1 17.12 0.37 17.47 17.47 17 50678 17.6 22203 17.02 85888 1470616 76
2018-05-17 17.17 17.1 -0.1 17.07 17.15 17.05 50300 17.44 22384 17.06 3846 65749 12
2018-05-16 17 17.17 0.35 17.35 17.41 17 50350 17.5 29946 17.05 116214 1995279 126
2018-05-15 17.23 17 -0.4 16.83 17.3 16.83 8255 17.88 6014 16.51 209739 3565694 90
2018-05-14 16.87 17.23 -0.11 16.76 17.65 16.76 39115 17.58 19164 16.73 446074 7688068 337
2018-05-13 16.53 16.87 0.19 16.72 17.29 16.21 56689 17 20064 16.37 43805 738933 43
2018-04-30 18 17.42 -0.65 17.35 17.95 17.24 38789 17.95 8060 17.2 104714 1823835 101
2018-04-29 18.25 18 -0.52 17.73 18.61 17.62 65135 18.09 9422 17.52 266816 4802233 156
2018-04-26 17.19 18.25 0.74 17.93 18.9 17.45 4550 18.55 12538 17.77 1263211 23049032 567
2018-03-18 18 17.86 -0.38 17.62 18.07 17.6 98895 18 41366 17.58 85631 1529592 69
2018-03-15 17.93 18 -0.22 17.71 18.24 17.52 75044 18.25 36116 17.55 355152 6393338 208
2018-03-14 17.79 17.93 -0.26 17.53 18.4 17.51 56090 17.94 59996 17.51 657486 11785826 475
2018-03-13 17.67 17.79 -0.07 17.6 17.95 17.56 45540 17.88 63710 17.53 132670 2359769 113
2018-03-12 17.12 17.67 0.68 17.8 18 17 36120 18 43660 17.54 666074 11770863 419
2018-03-11 17.33 17.12 -0.3 17.03 17.6 17.03 54758 17.4 15810 17.01 111109 1901953 92
2018-03-08 17.69 17.33 -0.48 17.21 17.7 17.19 44268 17.84 48669 17.2 108737 1884364 104
2018-03-07 17.7 17.69 -0.2 17.5 17.9 17.45 84236 17.89 36640 17.42 256919 4543634 177
2018-03-06 17.53 17.7 -0.1 17.43 17.98 17.4 83959 17.75 39540 17.34 259123 4586279 249
2018-03-05 17.37 17.53 -0.01 17.36 17.68 17.31 38481 17.9 41180 17.31 97428 1707579 115
2018-03-04 17.48 17.37 -0.11 17.37 17.6 17.15 35311 17.9 38711 17.18 116938 2031744 104
2018-03-01 18.18 17.48 -1 17.18 17.95 17.04 25716 17.9 46980 17.09 279041 4876263 201
2018-02-28 17.8 18.18 -0.1 17.7 18.8 17.55 29705 18.5 47084 17.55 439639 7993664 302
2018-02-27 17.67 17.71 0.03 17.7 18 17.56 461557 17.7 190973 17.64 187999 3329814 143
2018-02-26 16.98 17.67 0.76 17.74 18.17 16.97 29845 17.88 57509 17.73 1085051 19170957 648
2018-02-25 16.92 16.98 -0.19 16.73 17.3 16.7 100721 17.1 47750 16.7 574401 9753819 312
2018-02-22 15.8 16.92 0.95 16.75 17.38 15.45 12491 17 25815 16.65 1738707 29414405 688
2018-02-21 15.31 15.8 0.21 15.52 16.08 15.42 68647 15.74 74734 15.21 676274 10683183 461
2018-02-20 15.06 15.31 0.54 15.6 15.65 14.9 42323 15.66 116159 15.21 1071011 16396942 567
2018-02-19 14.89 15.06 0.22 15.11 15.29 14.85 139028 15.2 16400 14.86 505109 7605095 296
2018-02-18 14.87 14.89 -0.02 14.85 15.23 14.7 111924 15.17 13116 14.65 289829 4314340 182
2018-02-15 14.92 14.87 -0.1 14.82 15.15 14.52 105285 15.33 7036 14.51 374077 5562980 146
2018-02-14 14.99 14.92 -0.09 14.9 15.07 14.66 106733 15.33 9705 14.71 127883 1907749 102
2018-02-13 15.18 14.99 -0.47 14.71 15.38 14.63 96175 15.4 14380 14.61 396414 5943819 210
2018-02-12 14.74 15.18 0.3 15.04 15.47 14.81 50716 15.43 34260 15.02 881539 13378876 520
2018-02-11 15.03 14.74 -0.42 14.61 15.17 14.41 28302 14.99 6320 14.52 467736 6892296 271
2018-02-08 15.59 15.03 -0.8 14.79 15.71 14.79 57630 15.5 12630 14.76 557608 8383019 313
2018-02-07 15.42 15.59 -0.11 15.31 15.9 15.31 53000 15.98 5430 15.31 239734 3738281 244
2018-02-06 16.1 15.42 -0.45 15.65 15.8 14.83 116373 15.98 14634 15.43 639928 9865180 261
2018-02-05 16.31 16.1 -0.48 15.83 16.45 15.83 159629 16.44 15757 15.83 161810 2604995 140
2018-02-04 16.46 16.31 -0.31 16.15 16.69 15.93 115719 16.65 24732 15.95 149731 2442839 159
2018-02-01 16.54 16.46 -0.22 16.32 16.65 16.07 89576 16.64 10479 16.04 414119 6817028 270
2018-01-31 16.91 16.54 -0.76 16.15 17.01 16.1 101813 16.69 10320 16.1 612801 10134872 372
2018-01-30 17.02 16.91 -0.51 16.51 17.2 16.51 87439 16.99 26828 16.51 355147 6005779 202
2018-01-29 16.97 17.02 -0.07 16.9 17.25 16.8 132094 16.99 35840 16.9 416819 7095021 207
2018-01-28 16.88 16.97 -0.28 16.6 17.05 16.6 115567 17 29690 16.7 162440 2756331 106
2018-01-24 16.6 16.88 0.1 16.7 17.01 16.5 104847 16.99 26590 16.4 566995 9568825 338
2018-01-23 16.47 16.6 0.07 16.54 16.9 16.43 98562 16.86 30636 16.54 84505 1402418 158
2018-01-22 16.76 16.47 -0.06 16.7 16.98 16.25 99162 16.94 41205 16.38 104474 1720294 98
2018-01-21 17.16 16.76 -0.46 16.7 17.05 16.64 96482 17 53850 16.61 114464 1918086 104
2018-01-18 16.85 17.16 0.15 17 17.35 16.99 93282 17.3 62405 16.72 438286 7522061 340
2018-01-17 16.26 16.85 0.74 17 17 16.48 79270 17 68715 16.5 666975 11238467 354
2018-01-16 16.36 16.26 -0.11 16.25 16.5 16.16 138990 16.5 64485 16.15 75535 1228345 66
2018-01-15 16.68 16.36 -0.48 16.2 16.66 16.17 63448 16.58 69815 16.15 249751 4086502 207
2018-01-14 16.56 16.68 -0.12 16.44 17.08 16.31 73401 16.86 58275 16.23 649105 10826888 526
2018-01-11 16.44 16.56 -0.04 16.4 16.75 16.35 82722 16.79 53071 16.37 363497 6020095 298
2018-01-10 16.06 16.44 0.64 16.7 16.79 15.83 71670 16.79 39851 16.2 1025071 16856370 730
2018-01-09 15.67 16.06 0.32 15.99 16.21 15.8 94663 16 18827 15.81 476386 7648449 367
2018-01-08 15.15 15.67 0.96 16.11 16.23 15.01 39626 16.23 29316 15.79 846547 13266710 380
2018-01-04 15.43 15.15 -0.43 15 15.48 14.93 102348 15.63 11996 14.92 276335 4187615 181
2018-01-03 15.57 15.43 -0.27 15.3 15.79 15.29 115831 15.68 32600 15.25 230258 3553253 316
2018-01-02 15.53 15.57 0.11 15.64 15.71 15.5 77126 15.87 47643 15.51 98116 1528044 135
2017-12-31 15.56 15.53 0.06 15.62 15.73 15.4 91464 15.7 46215 15.45 338026 5248404 208
2017-12-28 15.15 15.56 0.16 15.31 15.8 15.05 96488 15.4 21070 15.17 914585 14234042 526
2017-12-27 15.19 15.15 0.03 15.22 15.35 14.9 223418 15.39 16970 14.81 227164 3441577 144
2017-12-26 15.22 15.19 -0.3 14.92 15.5 14.92 178853 15.27 19200 14.88 435234 6609043 284
2017-12-25 15.4 15.22 -0.3 15.1 15.5 15.07 137662 15.3 23425 15.07 184134 2801700 160
2017-12-19 15.7 15.97 -0.14 15.56 16.11 15.53 166840 15.9 18816 15.51 943595 15066695 373
2017-12-18 15.7 15.7 0.19 15.89 15.97 15.49 152677 15.98 22066 15.65 329130 5166194 183
2017-12-17 15.65 15.7 -0.14 15.51 15.94 15.51 131527 15.9 19131 15.48 340479 5346526 156
2017-12-14 15.93 15.65 -0.23 15.7 15.9 15.55 109292 16.2 22960 15.63 499424 7813876 269
2017-12-13 15.58 15.93 0.29 15.87 16.25 15.31 101118 15.99 30158 15.55 1620792 25822536 680
2017-12-12 15.62 15.58 -0.26 15.36 15.88 15.32 85007 15.74 61679 15.31 531467 8279409 298
2017-12-11 15.31 15.62 0.32 15.63 16.05 15.15 83179 15.99 57704 15.51 1911227 29850170 908
2017-12-10 14.67 14.93 0.32 14.99 15.13 14.61 161593 14.99 61334 14.85 527645 7880170 347
2017-12-07 14.47 14.67 0.03 14.5 14.84 14.3 203951 14.77 75893 14.43 507577 7447812 357
2017-12-06 14.39 14.47 -0.02 14.37 14.69 14.27 251797 14.64 48730 14.3 290499 4202894 247
2017-12-05 14.42 14.39 -0.06 14.36 14.49 14.29 215678 14.6 43713 14.33 199629 2873291 135
2017-12-04 14.52 14.42 -0.12 14.4 14.52 14.34 235252 14.6 50443 14.34 660396 9519684 402
2017-12-03 14.44 14.52 0.06 14.5 14.6 14.34 203662 14.65 48710 14.35 200684 2914811 161
2017-11-29 14.68 14.44 -0.32 14.36 14.7 14.3 129201 14.79 49530 14.36 492774 7113488 294
2017-11-27 14.53 14.47 0.07 14.6 14.63 14.16 149859 14.69 26930 14.28 451763 6537180 237
2017-11-26 14.67 14.53 -0.35 14.32 14.8 14.3 139526 14.5 9480 14.04 535077 7774068 331
2017-11-23 14.28 14.67 0.22 14.5 14.88 14.41 120471 14.95 11180 14.39 857560 12576970 481
2017-11-22 13.89 14.28 0.71 14.6 14.62 13.8 108483 14.87 27930 14.45 852641 12177925 497
2017-11-21 13.94 13.89 -0.19 13.75 14.13 13.67 74769 13.9 6700 13.65 483996 6721720 325
2017-11-20 14.46 13.94 -0.6 13.86 14.25 13.53 68014 14.36 4084 13.62 1153960 16089331 638
2017-11-19 14.75 14.46 -0.72 14.03 14.87 14.02 100282 14.59 4804 14.01 1046483 15127944 514
2017-11-16 15.08 14.75 -0.58 14.5 15.2 14.4 120638 14.9 17754 14.4 1013579 14949738 553
2017-11-15 14.67 15.08 0.18 14.85 15.4 14.72 114497 14.99 16496 14.81 1655213 24963527 836
2017-11-14 13.96 14.67 1.04 15 15.05 13.85 41192 15.09 25921 14.75 2094444 30715064 821
2017-11-13 13.84 13.96 -0.04 13.8 14.2 13.75 126959 13.9 50840 13.7 1152431 16085759 695
2017-11-12 13.43 13.84 0.22 13.65 14.18 13.39 150354 13.99 32232 13.6 1653431 22876502 699
2017-11-09 13.24 13.43 -0.09 13.15 13.7 13.15 85751 13.69 21772 13.12 403038 5413321 337
2017-11-08 13.17 13.24 0.05 13.22 13.35 13.1 46397 13.48 23358 13.16 379945 5030640 176
2017-11-07 13.58 13.17 -0.45 13.13 13.5 12.95 87073 13.49 33466 13.11 1165568 15347251 501
2017-11-06 13.8 13.58 -0.63 13.17 13.96 13.15 184622 13.88 27857 13.16 712238 9671462 346
2017-11-05 14.03 13.8 -0.31 13.72 14 13.43 190872 14.2 68836 13.7 448674 6191452 279
2017-11-02 14.3 14.03 -0.35 13.95 14.27 13.8 190077 14.19 83391 13.85 464408 6513980 270
2017-11-01 14.31 14.3 -0.31 14 14.59 13.99 202251 14.45 108041 13.81 1034748 14799917 509
2017-10-31 13.19 13.88 0.9 14.09 14.36 13.3 95501 14.1 66571 13.76 3339297 46354174 1428
2017-10-30 13.02 13.19 0.22 13.24 13.35 13 261611 13.3 57834 13.08 511008 6741894 310
2017-10-29 13.21 13.02 -0.25 12.96 13.28 12.96 303357 13.2 46544 12.96 561684 7311580 328
2017-10-26 13.24 13.21 -0.1 13.14 13.37 13.1 265957 13.29 62965 13.1 424328 5606256 262
2017-10-25 13.38 13.24 -0.2 13.18 13.4 13.1 288137 13.28 72303 13.12 410569 5435999 195
2017-10-24 13.43 13.38 -0.28 13.15 13.65 13.12 298742 13.48 59462 13.12 696790 9323181 332
2017-10-23 13.39 13.43 -0.04 13.35 13.55 13.27 325277 13.58 112006 13.34 806450 10829496 499
2017-10-22 13.29 13.39 -0.06 13.23 13.6 13.21 218808 13.37 84225 13.18 705232 9444255 403
2017-10-19 13.15 13.29 0.02 13.17 13.53 12.81 151283 13.4 50428 13.03 2032452 27018359 826
2017-10-18 12.9 13.15 0.13 13.03 13.45 12.9 145186 13.2 39284 12.87 1195954 15721155 618
2017-10-17 12.97 12.9 -0.13 12.84 13.13 12.53 132057 13.1 33113 12.76 741882 9568910 412
2017-10-16 13.56 12.97 -0.79 12.77 13.6 12.5 187949 13 3982 12.73 1248260 16195312 730
2017-10-15 13.36 13.56 0.01 13.37 13.72 13.33 184790 13.6 62631 13.3 1295680 17566181 658
2017-10-12 13.15 13.36 0.07 13.22 13.5 13.1 189505 13.47 42381 13.05 1582613 21148672 879
2017-10-11 12.8 13.15 0.1 12.9 13.35 12.84 99785 13.28 36539 12.86 1562380 20542599 897
2017-10-10 13.22 12.8 -0.5 12.72 13.12 12.58 75369 13.29 36590 12.71 2166786 27728940 1237
2017-10-09 13.59 13.22 -0.59 13 13.79 12.96 107160 13.15 39898 12.91 1344810 17778577 836
2017-10-02 14.82 14.31 -0.84 13.98 15.24 13.6 30267 14.85 7832 13.8 1524481 21818758 929
2017-10-01 14.95 14.82 -0.2 14.75 15.29 14.51 31528 15.2 10790 14.7 770868 11426820 574
2017-09-27 13.79 14.38 1.37 15.16 15.16 13.55 0 0 21118 15.16 1626001 23376320 608
2017-09-26 13.37 13.79 0.13 13.5 14.48 13.5 28755 13.98 4020 13.42 1256481 17329680 667
2017-09-25 12.4 13.37 1.24 13.64 13.64 12.5 0 0 15520 13.5 2385233 31892245 596
2017-09-24 11.59 12.4 0.91 12.5 12.73 12.05 9000 12.5 5100 12.31 985735 12225281 288
2017-09-20 10.69 11.59 1.06 11.75 11.75 10.81 0 0 65586 11.75 2271808 26337097 655
2017-09-19 10.33 10.69 0.52 10.85 10.91 10.4 95305 10.9 57971 10.76 1835816 19626018 609
2017-09-18 10.5 10.33 -0.2 10.3 10.5 10.29 131110 10.5 47881 10.23 725286 7490551 206
2017-09-17 10.61 10.5 -0.18 10.43 10.6 10.43 120236 10.59 67741 10.41 118143 1240013 66
2017-09-14 10.58 10.61 -0.11 10.47 10.75 10.47 83064 10.7 73446 10.32 400731 4252367 211
2017-09-13 10.39 10.58 0.16 10.55 10.7 10.3 98949 10.76 77946 10.44 593139 6272593 292
2017-09-12 10.42 10.39 0 10.42 10.5 10.35 136634 10.49 79319 10.29 176564 1834864 119
2017-09-11 10.45 10.42 -0.02 10.43 10.5 10.33 117094 10.5 76632 10.33 248051 2584163 109
2017-09-10 10.4 10.45 -0.07 10.33 10.58 10.3 112421 10.5 32750 10.33 360357 3764897 230
2017-09-07 10.19 10.4 0.19 10.38 10.52 10.2 106808 10.48 14560 10.14 881060 9164040 268
2017-09-06 10.3 10.19 -0.1 10.2 10.26 10.14 57548 10.44 25054 10.14 145810 1485424 95
2017-09-05 10.2 10.3 0.03 10.23 10.33 10.18 50761 10.49 17557 10.06 94518 973209 83
2017-08-30 10.26 10.2 -0.12 10.14 10.33 10.12 66212 10.59 11397 10.11 168273 1716395 120
2017-08-29 10.25 10.26 -0.05 10.2 10.36 10.2 138029 10.45 56750 10.16 275513 2828116 125
2017-08-28 10.19 10.25 0.02 10.21 10.31 10.17 116651 10.47 56560 10.2 92725 950856 114
2017-08-27 10.14 10.19 0 10.14 10.33 10.11 104776 10.29 40129 10.12 82292 838430 52
2017-08-24 10.16 10.14 -0.07 10.09 10.23 10.01 84951 10.22 21653 10.05 136257 1382037 115
2017-08-22 10.25 10.17 -0.12 10.13 10.23 10.13 153060 10.48 22710 10.12 43920 446857 44
2017-08-21 10.22 10.25 0.01 10.23 10.35 10.05 144448 10.46 17310 10.12 144874 1485092 91
2017-08-20 10.46 10.22 -0.39 10.07 10.57 10 155752 10.32 12100 9.83 302657 3092268 164
2017-08-17 10.55 10.46 -0.05 10.5 10.67 10.29 114198 10.62 32400 10.3 681475 7124928 384
2017-08-16 10.69 10.55 -0.09 10.6 10.78 10.45 129503 10.75 21985 10.4 765203 8069630 296
2017-08-13 10.95 10.86 -0.25 10.7 11.1 10.63 114355 10.84 31016 10.62 912729 9914685 425
2017-08-10 10.46 10.95 0.39 10.85 11.3 10.6 82914 11.15 37152 10.62 2371037 25966463 909
2017-08-09 9.84 10.46 0.68 10.52 10.82 9.91 26996 10.7 45812 10.41 2825069 29540929 1115
2017-08-08 9.77 9.84 -0.01 9.76 9.91 9.7 320955 9.91 57213 9.71 258093 2540681 154
2017-08-07 9.82 9.77 -0.07 9.75 9.93 9.66 312538 9.82 99753 9.66 263579 2574267 159
2017-08-06 9.64 9.82 0.13 9.77 9.94 9.7 520240 9.8 279389 9.77 220815 2168208 188
2017-08-03 9.69 9.64 -0.04 9.65 9.74 9.6 232892 9.8 33193 9.65 313161 3017716 205
2017-08-02 9.68 9.69 -0.11 9.57 9.82 9.53 267158 9.85 20361 9.51 307712 2981205 215
2017-07-27 10.24 10.01 -0.24 10 10.2 9.8 315116 10.09 24903 9.8 382216 3824413 230
2017-07-26 10.17 10.24 0 10.17 10.33 10.15 349996 10.28 53328 10.16 193745 1984680 143
2017-07-25 10.23 10.17 -0.14 10.09 10.27 10.09 344453 10.26 97937 10.08 138620 1409463 103
2017-07-24 10.2 10.23 -0.04 10.16 10.35 10.16 266987 10.35 94077 10.16 364684 3732306 203
2017-07-17 10.41 10.51 -0.01 10.4 10.58 10.35 351219 10.51 54370 10.38 1103754 11595633 501
2017-07-16 10.3 10.41 0.14 10.44 10.59 10.22 284409 10.5 62020 10.16 547549 5702721 258
2017-07-12 10.43 10.25 -0.2 10.23 10.48 10.14 300322 10.63 64895 10.14 275781 2826011 153
2017-07-11 10.62 10.43 -0.38 10.24 10.65 10.24 246594 10.6 61495 10.22 589994 6155456 304
2017-07-10 10.42 10.62 0.16 10.58 10.74 10.42 210865 10.69 38980 10.26 661376 7021729 344
2017-07-09 10.28 10.42 0.16 10.44 10.64 10.01 212044 10.61 49480 10.26 1195824 12462143 551
2017-07-02 10.06 10.31 0.19 10.25 10.41 10.14 215073 10.34 78300 10.16 375431 3869331 247
2017-06-28 10.04 10.06 0.16 10.2 10.23 9.84 137796 10.36 36938 10.05 649803 6537703 321
2017-06-22 10.15 10.04 -0.16 9.99 10.28 9.81 172152 10.37 1400 9.8 1298034 13037010 371
2017-06-21 10.39 10.15 -0.27 10.12 10.34 10.04 183614 10.2 47610 10.1 709039 7195329 354
2017-06-20 10.39 10.39 -0.14 10.25 10.5 10.22 271255 10.46 39318 10.23 488268 5074423 240
2017-06-19 10.3 10.39 0.06 10.36 10.48 10.3 233958 10.46 39210 10.22 917393 9528708 412
2017-06-18 10.21 10.3 -0.01 10.2 10.4 10.19 203702 10.38 28750 10.11 836229 8614058 443
2017-06-15 10.44 10.21 -0.29 10.15 10.43 10.14 107250 10.69 30951 10.13 470607 4805075 327
2017-06-14 10.45 10.44 -0.08 10.37 10.61 10.28 125851 10.49 31030 10.27 1353974 14135954 521
2017-06-13 10.64 10.45 -0.14 10.5 10.55 10.3 94626 10.55 48155 10.33 1456458 15219421 628
2017-06-12 10.9 10.64 -0.39 10.51 10.79 10.5 110175 10.78 34873 10.36 233323 2481903 198
2017-06-11 10.95 10.9 -0.2 10.75 11 10.75 115375 10.88 30825 10.61 489532 5336435 375
2017-06-08 10.71 10.95 0.06 10.77 11.3 10.73 80382 11.1 42898 10.71 579670 6344755 364
2017-06-07 10.42 10.71 0.58 11 11.1 10.31 57457 11.1 67195 10.74 2382055 25521883 909
2017-06-06 10.29 10.42 0.03 10.32 10.5 10.2 232451 10.47 26350 10.2 625676 6517048 278
2017-06-04 10.13 10.28 0.11 10.24 10.39 10.18 195714 10.35 22948 10.07 446018 4586506 300
2017-06-01 10.13 10.13 -0.02 10.11 10.22 10.02 181952 10.22 16873 10.01 468509 4746867 260
2017-05-31 10.13 10.13 -0.11 10.02 10.29 9.95 170534 10.21 12923 10.02 755352 7649400 424
2017-05-30 10.32 10.13 -0.27 10.05 10.32 10.04 113614 10.24 54585 10.04 543011 5498886 304
2017-05-28 10.55 10.56 0 10.55 10.77 10.43 62528 10.6 15751 10.24 294010 3104392 234
2017-05-25 10.12 10.55 0.38 10.5 10.72 10.4 30835 10.59 24566 10.2 1309912 13817260 653
2017-05-24 9.81 10.12 0.49 10.3 10.39 9.8 31950 10.44 57593 10.2 2453217 24826788 1169
2017-05-22 10.91 9.99 -1.05 9.86 10.7 9.82 66997 10 0 0 1820150 18190104 654
2017-05-21 10.67 10.91 0.06 10.73 11.09 10.72 59057 10.97 31481 10.7 545830 5956545 359
2017-05-18 10.7 10.67 0.11 10.81 10.91 10.36 34530 11 4100 10.73 852594 9100758 481
2017-05-17 10.94 10.7 -0.46 10.48 11.04 10.41 118188 10.85 12810 10.48 913190 9775325 506
2017-05-16 11.28 10.94 -0.41 10.87 11.28 10.75 108769 11.05 4764 10.76 938257 10265252 458
2017-05-15 11.54 11.28 -0.39 11.15 11.66 11.04 124418 11.35 2593 11.01 766746 8647774 354
2017-05-14 11.68 11.54 -0.13 11.55 11.79 11.46 165704 11.8 9678 11.46 360616 4161877 206
2017-05-11 11.65 11.68 -0.07 11.58 11.9 11.35 106702 11.66 22238 11.45 707791 8266146 367
2017-05-10 11.55 11.65 -0.13 11.42 11.9 11.39 116364 11.8 25100 11.35 974567 11350005 451
2017-05-04 10.24 10.55 0.75 10.99 11 10.33 12756 11.08 44133 10.52 2801436 29567028 1055
2017-05-03 10.27 10.24 -0.04 10.23 10.38 10.1 56054 10.4 41038 10.1 575715 5892970 345
2017-05-02 10.27 10.27 -0.23 10.04 10.45 10.02 45979 10.32 21038 9.85 564848 5802752 304
2017-04-30 10.27 10.27 -0.06 10.21 10.43 10.11 44496 10.39 23616 10.1 311146 3196201 206
2017-04-27 10.14 10.27 0.11 10.25 10.49 10.02 69961 10.48 15238 10.02 1054035 10829667 512
2017-04-26 10.04 10.14 0.16 10.2 10.4 9.87 103894 10.29 21208 10.1 856587 8688421 521
2017-04-24 10.35 10.04 -0.64 9.71 10.33 9.61 83517 10.1 2608 9.5 592742 5948786 367
2017-04-23 10.33 10.35 -0.25 10.08 10.77 10.01 52264 10.45 6050 9.9 1034279 10707261 599
2017-04-20 9.93 10.33 0.47 10.4 10.69 9.93 31236 10.5 14370 10 1140964 11781718 667
2017-04-19 10.26 9.93 -0.43 9.83 10.13 9.75 76211 10.09 4390 9.75 256453 2547545 193
2017-04-18 10.46 10.26 -0.58 9.88 10.65 9.87 63726 10.5 4257 9.85 368668 3782733 240
2017-04-13 10.58 10.46 -0.13 10.45 10.63 10.36 42476 10.99 18718 10.37 307155 3212467 234
2017-04-12 10.89 10.58 -0.55 10.34 10.95 10.3 76164 10.6 6466 10.3 581384 6150784 332
2017-04-11 10.59 10.89 0.18 10.77 11.15 10.65 55074 11.2 5683 10.55 1484302 16160079 646
2017-04-10 10.57 10.59 -0.14 10.43 10.76 10.41 87392 10.9 1557 10.04 334531 3542752 269
2017-04-09 10.84 10.57 -0.53 10.31 10.9 10.16 58173 11 22057 10.04 801660 8474375 438
2017-04-06 11 10.84 -0.46 10.54 11.1 10.53 49022 11.1 20000 10.13 1070464 11606346 419
2017-04-05 10.95 11 -0.3 10.65 11.29 10.65 34287 10.9 21550 10.61 872340 9594506 447
2017-04-04 10.53 10.95 0.33 10.86 11.29 10.53 13646 11 22800 10.81 877906 9610275 495
2017-04-03 9.58 10.2 0.95 10.53 10.53 9.64 0 0 46063 10.53 1600917 16326325 724
2017-04-02 9.15 9.58 0.55 9.7 9.86 9.2 86578 9.75 39515 9.42 1669316 15984056 689
2017-03-30 9.05 9.15 0.05 9.1 9.3 9 176231 9.27 23115 9.01 1448788 13255011 504
2017-03-29 9.04 9.05 0.01 9.05 9.2 8.91 211411 9.19 29760 8.85 724725 6557181 420
2017-03-28 8.83 9.04 0.11 8.94 9.3 8.69 139933 9.25 53202 8.88 1881495 17011870 712
2017-03-27 8.94 8.83 -0.14 8.8 9.13 8.69 202147 8.88 27168 8.65 1037826 9166289 447
2017-03-26 8.55 8.94 0.25 8.8 9.11 8.75 126793 9.09 37871 8.76 1176780 10522836 486
2017-03-23 8.31 8.55 0.54 8.85 8.9 8.15 86480 8.96 62146 8.6 2369437 20248531 967
2017-03-22 8.29 8.31 -0.09 8.2 8.49 8.13 194033 8.34 44966 8.13 686682 5708853 373
2017-03-21 7.84 8.29 0.56 8.4 8.49 8 88566 8.49 69745 8.13 2924878 24233351 1002
2017-03-20 7.59 7.84 0.43 8.02 8.04 7.58 259231 8.05 90744 7.81 3703586 29023892 1357
2017-03-19 7.48 7.59 0.03 7.51 7.66 7.51 345986 7.62 72506 7.47 1126529 8550004 460
2017-03-16 7.29 7.48 0.18 7.47 7.59 7.3 282419 7.58 65612 7.35 1929006 14431827 720
2017-03-02 6.9 7.06 0.2 7.1 7.14 6.9 77935 7.19 35920 7.09 1402458 9902718 688
2017-03-01 6.94 6.9 -0.08 6.86 7.05 6.79 152899 6.99 23243 6.8 859863 5930680 446
2017-02-20 8.44 8.09 -0.53 7.91 8.5 7.85 154148 8.2 57619 7.88 4776131 38620617 2036
2017-02-19 7.56 8.3 0.75 8.31 8.31 7.78 0 0 58606 8.31 1363654 11317775 444
2017-02-16 7.47 7.56 0.04 7.51 7.68 7.47 64551 7.59 34710 7.45 809285 6115999 442
2017-02-15 7.49 7.47 -0.03 7.46 7.59 7.29 72307 7.68 20740 7.32 757998 5658931 499
2017-02-14 7.59 7.49 -0.42 7.17 7.8 7.17 68005 7.47 16890 7.07 1032951 7732283 587
2017-02-13 7.97 7.59 -0.37 7.6 7.88 7.4 136976 8.05 34698 7.52 1538233 11679423 749
2017-02-12 7.97 7.97 -0.28 7.69 8.4 7.69 118476 7.98 26728 7.68 1376351 10965352 664
2017-02-09 8.05 7.97 0.16 8.21 8.35 7.65 52049 8.31 15193 8 1624864 12956636 847
2017-02-08 7.63 8.05 0.14 7.77 8.34 7.72 36125 8.1 29189 7.62 1806203 14538212 881
2017-02-07 7.16 7.63 0.71 7.87 7.87 7.2 0 0 48898 7.87 2064014 15750334 697
2017-02-06 7.34 7.16 -0.3 7.04 7.3 6.99 85868 7.19 42150 7.01 584385 4185839 379
2017-02-05 7.52 7.34 -0.36 7.16 7.67 7.13 65189 7.49 40150 7.15 722599 5306138 402
2017-02-02 7.38 7.52 0.12 7.5 7.73 7.32 22907 7.8 29370 7.42 1250597 9408596 624
2017-02-01 7.35 7.38 -0.02 7.33 7.64 7.17 14541 7.6 31683 7.3 726335 5359908 418
2017-01-31 7.82 7.35 -0.33 7.49 7.67 7.07 62825 7.6 7143 7.21 1249410 9189008 635
2017-01-30 8.41 7.82 -0.84 7.57 8.26 7.57 85925 7.7 0 0 1103754 8632679 526
2017-01-29 8.55 8.41 -0.37 8.18 8.67 8.15 135008 8.35 33776 8.11 952199 8003995 549
2017-01-26 8.36 8.55 0.04 8.4 8.73 8.35 53487 8.71 22226 8.25 1212976 10371460 649
2017-01-24 8.43 8.36 -0.07 8.36 8.57 8 89271 8.53 29191 8.26 671036 5606551 439
2017-01-23 8.24 8.43 0.01 8.25 8.64 8.21 94947 8.52 22677 8.22 1037005 8744517 595
2017-01-22 8.16 8.24 0.33 8.49 8.5 7.82 65891 8.77 21692 8.26 1994812 16446662 1010
2017-01-19 8.89 8.16 -0.88 8.01 8.74 8.01 24317 8.49 0 0 2276155 18564045 955
2017-01-18 9.4 8.89 -0.94 8.46 9.4 8.46 82260 8.5 0 0 1972826 17544601 1054
2017-01-17 9.1 9.4 0.1 9.2 9.63 9.13 36648 9.5 28326 9.06 1542749 14500812 722
2017-01-16 8.94 9.1 0.39 9.33 9.4 8.67 33901 9.4 40761 9.04 1858918 16911122 855
2017-01-15 8.56 8.94 0.21 8.77 9.18 8.77 37941 8.97 36806 8.74 664170 5938305 434
2017-01-12 8.1 8.56 0.8 8.9 8.91 8.2 0 0 25320 8.64 2377508 20363300 838
2017-01-11 7.89 8.1 0.24 8.13 8.35 7.76 133430 8.4 51066 8.11 2316967 18768270 1054
2017-01-10 7.8 7.89 0.1 7.9 8.1 7.58 51189 7.98 38165 7.82 2345124 18504661 751
2017-01-09 7.49 7.72 0.11 7.6 7.97 7.29 128250 7.8 27508 7.55 1710153 13202541 647
2017-01-08 7.62 7.49 -0.14 7.48 7.72 7.25 55381 7.5 44748 7.21 692273 5183541 378
2017-01-05 7.85 7.62 -0.35 7.5 7.8 7.47 74833 7.99 46400 7.24 729483 5556076 338
2016-12-26 5.77 6.16 0.57 6.34 6.34 5.61 0 0 37269 6.34 1373256 8455216 438
2016-12-25 6 5.77 -0.2 5.8 6.05 5.65 49250 5.98 15434 5.61 319610 1843952 146
2016-12-22 5.99 6 -0.14 5.85 6.2 5.8 41750 5.97 24210 5.8 866139 5193499 330
2016-12-21 5.47 5.99 0.54 6.01 6.01 5.7 0 0 162475 5.85 1366023 8182368 255
2016-12-20 5.14 5.