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 %

El Shams Housing & Urbanization

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.4 8.44 0.04 8.44 8.6 8.42 1296242 8.48 274246 8.45 1005302 8549008 476
2022-01-09 8.49 8.4 -0.09 8.4 8.6 8.36 878991 8.44 201083 8.4 651647 5509719 353
2022-01-05 8.49 8.49 0 8.49 8.66 8.45 1337761 8.49 286038 8.48 1192683 10163458 479
2022-01-04 8.53 8.49 -0.04 8.49 8.76 8.43 1447637 8.5 469804 8.49 1912606 16396161 800
2022-01-03 8.16 8.53 0.37 8.53 8.7 8.2 962587 8.54 572222 8.53 3941482 33553906 1512
2022-01-02 7.97 8.16 0.19 8.16 8.22 7.94 992541 8.19 420539 8.16 1452640 11787037 607
2021-12-30 7.99 7.97 -0.02 7.97 8.15 7.93 1020195 7.97 287187 7.96 1362710 10949243 554
2021-12-29 7.78 7.99 0.21 7.99 8.11 7.74 1061742 8.03 478785 7.99 1273980 10161783 629
2021-12-28 7.87 7.78 -0.09 7.78 8.06 7.7 1073673 7.84 392597 7.81 1073415 8419798 505
2021-12-27 8.15 7.87 -0.28 7.87 8.26 7.8 1247666 7.95 383209 8 1494720 12002900 685
2021-12-26 8.31 8.15 -0.16 8.15 8.45 8.11 1226924 8.17 413266 8.15 1570907 12982190 688
2021-12-23 8.18 8.31 0.13 8.31 8.49 8.29 976401 8.34 540923 8.31 2044631 17121074 831
2021-12-22 8.16 8.18 0.02 8.18 8.42 8.15 1152580 8.2 463035 8.19 2057649 17042814 1016
2021-12-21 7.58 8.16 0.58 8.16 8.24 7.67 838923 8.17 995388 8.16 3053782 24489008 1359
2021-12-20 7.72 7.58 -0.14 7.58 7.77 7.42 723243 7.59 382093 7.6 1430109 10861235 668
2021-12-19 8.02 7.72 -0.3 7.72 8.15 7.72 922904 7.77 548627 7.72 1476242 11714655 713
2021-12-16 8.1 8.02 -0.08 8.02 8.22 7.86 977269 8.02 709965 8.01 2480217 20034122 994
2021-12-15 8.65 8.1 -0.55 8.1 8.76 7.94 1367287 8.11 636232 8.1 2698447 22650069 1137
2021-12-14 8.83 8.65 -0.18 8.65 8.99 8.44 1385057 8.67 499091 8.65 2559974 22320193 1025
2021-12-13 8.68 8.83 0.15 8.83 9.24 8.74 1281840 8.87 545937 8.85 3593368 32331574 1462
2021-12-12 8.76 8.68 -0.08 8.68 8.97 8.58 895690 8.7 389713 8.68 1860961 16303393 784
2021-12-09 8.82 8.76 -0.06 8.76 9.07 8.7 1079042 8.7 150141 8.73 1217819 10788451 644
2021-12-08 8.67 8.82 0.15 8.82 9.15 8.62 881966 8.9 368411 8.82 2143965 19010713 1027
2021-12-07 9.21 8.67 -0.54 8.67 9.35 8.4 1320428 8.6 434137 8.62 3370828 30030604 1487
2021-12-06 9.13 9.21 0.08 9.21 10.25 9.15 1124887 9.24 452146 9.21 8412889 80777445 2951
2021-12-05 8.63 9.13 0.5 9.13 9.22 8.62 799741 9.19 895246 9.15 5374175 48491625 1742
2021-12-02 8.67 8.63 -0.04 8.63 8.89 8.58 1208698 8.65 484518 8.63 3368573 29473056 1214
2021-12-01 8.06 8.67 0.61 8.67 8.76 7.88 657774 8.45 1388965 8.7 5225263 43982285 1779
2021-11-30 8.13 8.06 -0.13 8 8.15 7.75 1034798 6.51 635347 8 3026472 24228354 1079
2021-11-29 8.24 8.13 -0.11 8.13 8.41 8.06 1084990 8.13 367312 8.09 3028439 24923812 1145
2021-11-28 8.37 8.24 -0.13 8.24 8.32 7.7 809679 8.24 705666 8.23 4058493 32907686 1585
2021-11-25 7.83 8.37 0.54 8.37 8.44 8.18 909345 8.37 774593 8.36 3722565 30983981 1578
2021-11-24 7.89 7.83 -0.06 7.83 8 7.5 597364 7.87 674323 7.91 3730576 28988353 1349
2021-11-23 7.53 7.89 0.36 7.89 8 7.64 732869 7.9 581275 7.89 3727489 29280072 1494
2021-11-22 7.01 7.53 0.52 7.53 7.7 6.82 440755 7.68 1039130 8.05 2696803 19609609 1224
2021-11-21 7.32 7.01 -0.31 7.01 7.41 6.92 876347 7.09 478046 7.02 2493322 17839914 1167
2021-11-18 6.76 7.32 0.56 7.32 7.45 6.83 970881 7.17 1161101 8.11 5242113 37668003 1956
2021-11-17 6.45 6.76 0.36 6.81 7.09 6.37 694490 6.8 696650 7.74 3053092 20405358 1178
2021-11-16 6.87 6.45 -0.42 6.45 6.96 6.33 791920 6.45 312042 6.44 1512609 10044039 805
2021-11-15 7.5 6.87 -0.63 6.87 7.52 6.82 1138696 6.88 351830 6.87 3914512 27717726 1500
2021-11-14 6.84 7.5 0.66 7.5 7.68 6.95 482693 7.56 541208 7.58 3696663 27104565 1566
2021-11-11 6.13 6.84 0.71 6.84 6.9 6.23 367929 6.84 357988 6.83 1938276 12898641 868
2021-11-10 6.75 6.13 -0.62 6.13 6.8 5.8 445890 6.15 633788 6.13 2228066 13974920 1008
2021-11-09 6.73 6.75 0.02 6.75 7.26 6.68 642782 6.76 270805 6.77 2252360 15729522 1107
2021-11-08 5.97 6.73 0.76 6.73 6.8 6 282038 6.79 521683 6.81 1917863 12300620 874
2021-11-07 5.84 5.97 0.13 5.97 6.14 5.84 318933 6.01 362024 6.1 698140 4156804 434
2021-11-04 6.32 5.84 -0.48 5.84 6.21 5.4 347565 5.85 594158 5.88 1863471 10976961 884
2021-11-03 6.87 6.32 -0.55 6.32 7.05 6.15 547634 6.33 334642 6.32 1368709 9093454 722
2021-11-02 7.16 6.87 -0.29 6.87 7.21 6.78 465309 6.76 267903 6.79 1420047 9983289 676
2021-11-01 7.36 7.16 -0.2 7.16 7.55 7.11 584884 7.25 310872 7.18 899637 6567686 498
2021-10-31 7.35 7.36 0.05 7.4 7.7 7.03 655676 7.4 490450 7.5 1159711 8566966 670
2021-10-28 7.11 7.35 0.31 7.42 7.49 7 411665 7.41 460129 7.4 1211163 8861124 657
2021-10-27 6.62 7.11 0.77 7.39 7.39 6.04 206473 7.29 966019 7.94 2071144 13706681 996
2021-10-26 7.55 6.62 -0.93 6.62 7.9 6.46 507680 6.75 378311 9.06 1240061 8922421 697
2021-10-25 8.16 7.55 -0.61 7.55 8.17 7.2 521847 7.56 284220 7.56 1374723 10504414 685
2021-10-24 8.29 8.16 -0.13 8.16 8.8 8.05 449726 8.18 416200 8.22 1297683 11003962 772
2021-10-20 8.78 8.29 -0.49 8.29 8.6 7.03 288040 8.59 619477 8.61 3387711 26160127 1513
2021-10-19 10.97 8.78 -2.19 8.78 11.14 8.78 661616 8.78 5000 10.81 1833785 17287938 1007
2021-10-18 11.11 10.97 -0.14 10.97 11.26 10.85 416914 10.99 171222 10.97 551844 6092594 387
2021-10-17 11.44 11.11 -0.33 11.11 11.63 11.05 599832 11.11 166948 11.23 1003557 11327109 514
2021-10-14 11.09 11.44 0.35 11.44 11.59 10.76 587996 11.39 511751 11.31 1584075 17689583 775
2021-10-13 11.6 11.09 -0.51 11.09 11.63 10.93 561475 11.17 209039 11.09 1286546 14513865 713
2021-10-12 11.89 11.6 -0.29 11.6 12.05 11.51 922687 11.6 232240 11.56 1660753 19627122 883
2021-10-11 11.29 11.89 0.6 11.89 11.89 10.9 405547 11.89 748696 11.86 1879214 21583101 903
2021-10-10 11.6 11.29 -0.31 11.29 11.85 11.16 604100 11.33 453747 11.4 1741886 20008074 842
2021-10-06 12.09 11.6 -0.49 11.6 12.3 11.51 966313 11.6 559360 11.55 2168135 25664275 1098
2021-10-05 12.48 12.09 -0.39 12.09 12.92 11.9 1093483 12.17 599501 12.09 4165196 51888435 1947
2021-10-04 13.16 12.48 -0.78 12.38 13.49 12.32 1501838 11.8 479375 12.42 3620327 46865970 1641
2021-10-03 12.48 13.16 0.68 13.16 13.46 12.75 747252 13.21 419414 13.16 4527661 59406915 1911
2021-09-30 11.93 12.48 0.55 12.48 12.72 11.94 871955 12.51 627889 12.48 4126739 51240886 1785
2021-09-29 11.14 11.93 0.79 11.93 12.4 11.33 925807 12 538015 11.93 5457358 65231416 2373
2021-09-28 10.51 11.14 0.63 11.14 11.25 10.2 552761 11.19 621100 11.3 1744578 18912161 919
2021-09-27 11.38 10.51 -0.87 10.51 11.38 10.41 867947 10.64 162887 10.51 1757219 19139434 936
2021-09-26 11.04 11.38 0.34 11.38 11.72 11.3 898986 11.38 301031 11.32 2802645 32236781 1373
2021-09-23 9.77 11.04 1.27 11.04 11.2 10.14 577717 11.09 610351 11.04 4154887 44326623 1916
2021-09-22 9.09 9.77 0.91 10 10.03 9.13 234610 10 1036966 10.9 2454190 23484013 1196
2021-09-21 9.79 9.09 -0.7 9.09 10 8.41 601795 9.2 463530 9.25 2289618 21042788 1313
2021-09-20 10.68 9.79 -0.89 9.79 10.97 9.72 641245 9.8 286815 10.51 1975527 20045837 1175
2021-09-19 11.49 10.68 -0.81 10.68 12 10.33 1105455 10.74 434131 11 2753681 31245865 1441
2021-09-16 10.47 11.49 1.02 11.49 11.71 10.5 521173 11.59 807814 11.51 3246781 36544681 1721
2021-09-15 11.39 10.47 -0.92 10.47 11.75 10.27 980722 10.5 424214 10.5 2568025 27947391 1325
2021-09-14 12.49 11.39 -1.1 11.39 12.9 10.63 931382 11.49 498003 11.39 1807166 21337128 1117
2021-09-13 11.7 12.49 0.79 12.49 12.97 12.1 962532 12.49 468468 12.4 3728233 46638634 1856
2021-09-12 11.85 11.7 -0.15 11.7 11.8 10.07 444047 11.75 1134098 11.7 4356726 48413444 2268
2021-09-09 14.81 11.85 -2.96 11.85 14.1 11.85 2160957 11.85 0 0 5067523 66503996 2133
2021-09-08 14.8 14.81 -0.82 13.98 15.97 13.27 1357124 13.98 585545 14.01 5844792 88603599 2312
2021-09-07 13.61 14.8 1.19 14.8 14.9 13.12 672558 14.8 1386145 14.77 6682373 95395072 2383
2021-09-06 15.8 13.61 -2.19 13.61 16.25 13.27 1084826 13.8 277720 15.5 2923894 42974508 1601
2021-09-05 17.86 15.8 -2.06 15.8 20 15.02 1523618 15.8 433191 15.71 4517971 80016760 2022
2021-09-02 16.6 17.86 1.66 18.26 18.26 16.6 2500 16.11 747766 18.26 4459607 79665623 1698
2021-09-01 17.89 16.11 -1.78 16.11 16.11 16.11 1776862 16.11 0 0 283713 4570618 118
2021-08-31 19.85 17.89 -1.98 17.87 18.29 17.87 1751898 17.87 0 0 1814676 32462904 531
2021-08-30 19.49 19.85 -1.94 17.55 21.33 17.55 1250206 17.55 0 0 6695514 132885848 3192
2021-08-29 17.17 18.53 1.71 18.88 18.88 17.51 0 0 989875 18.88 4427504 82058673 1631
2021-08-26 15.7 17.17 1.57 17.27 17.27 16.4 0 0 992441 17.27 3301770 56704396 954
2021-08-25 15.34 15.7 1.5 16.84 16.85 14.7 271957 16.84 995690 16.83 9138793 143423688 3565
2021-08-24 13.56 14.83 1.35 14.91 14.91 14 0 0 742132 14.91 4970899 73726037 1094
2021-08-23 12.36 13.56 1.23 13.59 13.59 13.25 0 0 1064289 13.59 1904720 25819761 414
2021-08-22 11.7 12.36 1.17 12.87 12.87 11.45 0 0 1385904 12.87 3914247 48362604 1122
2021-08-19 10.9 11.4 0.41 11.31 11.85 10.84 852868 11.38 1032074 11.31 7473806 85219012 2000
2021-08-18 9.82 10.79 0.98 10.8 10.8 10.11 0 0 1008774 10.8 4495141 48490037 626
2021-08-17 8.93 9.82 0.89 9.82 9.82 9.82 0 0 2245141 9.82 346574 3403358 54
2021-08-16 8.6 8.93 0.86 9.46 9.46 8.2 0 0 1473562 9.46 8438418 75374501 2191
2021-08-15 7.54 8.29 0.75 8.29 8.29 8.29 0 0 1226533 8.29 406254 3367849 98
2021-08-11 6.86 7.54 0.68 7.54 7.54 7.54 0 0 1222870 7.54 2529163 19069888 282
2021-08-10 6.45 6.86 0.64 7.09 7.09 6.39 0 0 1361908 7.09 2101713 14421428 509
2021-08-09 6.75 6.45 -0.44 6.31 6.88 6.3 582007 6.39 326450 6.32 943340 6088993 360
2021-08-08 6.62 6.75 0.05 6.67 6.93 6.5 644840 6.75 671014 6.67 1576792 10644627 517
2021-08-05 6.74 6.62 -0.25 6.49 6.92 6.36 523385 6.49 375631 6.44 1052542 6963305 356
2021-08-04 6.98 6.74 -0.54 6.44 6.99 6.44 471752 6.7 172724 6.5 854613 5761013 320
2021-08-03 7.52 6.98 -0.75 6.77 7.35 6.77 946005 6.77 0 0 1734598 12105371 456
2021-08-02 7.45 7.52 -0.34 7.11 7.9 7 594673 7.11 74771 7 2765443 20788558 713
2021-08-01 6.89 7.45 0.68 7.57 7.57 7.16 0 0 297762 7.57 2264665 16882308 554
2021-07-29 6.36 6.89 0.63 6.99 6.99 6.41 0 0 348292 6.99 2826922 19489552 479
2021-07-28 6.12 6.36 0.2 6.32 6.6 6 588714 6.4 471609 6.33 2606792 16590078 670
2021-07-27 5.35 5.7 0.53 5.88 5.88 5.32 0 0 593471 5.88 3347118 19074034 711
2021-07-26 5.4 5.35 -0.08 5.32 5.45 5.3 566612 5.38 245903 5.33 364968 1951844 110
2021-07-25 5.32 5.4 0.05 5.37 5.48 5.35 615158 5.39 286053 5.37 300811 1624836 117
2021-07-18 5.3 5.32 0.02 5.32 5.45 5.2 659100 5.36 344449 5.33 515002 2738231 192
2021-07-15 5.39 5.3 -0.11 5.28 5.42 5.25 828220 5.32 165931 5.28 1527022 8096669 212
2021-07-14 5.48 5.39 -0.16 5.32 5.54 5.3 683280 5.36 289342 5.32 608736 3279926 173
2021-07-13 5.26 5.48 0.17 5.43 5.65 5.26 666941 5.48 412538 5.43 1921500 10523033 431
2021-07-12 5.17 5.26 0 5.17 5.35 5.16 282367 5.24 146000 5.18 241790 1270620 92
2021-07-11 5.26 5.17 -0.15 5.11 5.27 5.1 275981 5.18 208330 5.12 106853 552548 51
2021-07-08 5.44 5.26 -0.3 5.14 5.48 5.11 485970 5.19 221293 5.14 378333 1990959 174
2021-07-07 5.12 5.44 0.34 5.46 5.61 5.2 238401 5.5 433612 5.46 1001464 5449634 293
2021-07-06 5.38 5.12 -0.28 5.1 5.3 4.99 307422 5.2 242581 5.1 117540 601352 65
2021-07-05 5.54 5.38 -0.2 5.34 5.57 5.22 443072 5.35 227659 5.34 465022 2502768 167
2021-07-04 5.54 5.54 0 5.54 5.71 5.4 601326 5.54 283604 5.51 536426 2970580 163
2021-06-30 5.53 5.54 -0.09 5.44 5.67 5.42 409062 5.5 97797 5.43 364655 2019154 111
2021-06-29 5.63 5.53 -0.11 5.52 5.72 5.3 641367 5.6 315552 5.52 959542 5310057 253
2021-06-28 5.27 5.63 0.13 5.4 5.73 5.4 513874 5.49 114592 5.41 3727287 20984442 272
2021-06-27 5.06 5.27 0.5 5.56 5.56 5 0 0 674822 5.56 4362288 23010772 367
2021-06-24 5.27 5.06 -0.15 5.12 5.29 5 406216 5.12 504421 5.05 383264 1940301 125
2021-06-23 5.34 5.27 -0.07 5.27 5.4 5.16 541408 5.27 196561 5.17 505209 2662290 88
2021-06-22 5.43 5.34 -0.2 5.23 5.55 5.23 521162 5.3 148289 5.25 303802 1621957 100
2021-06-21 5.49 5.43 -0.14 5.35 5.6 5.3 594718 5.39 262699 5.35 546874 2970105 136
2021-06-20 5.16 5.49 0.22 5.38 5.67 5.3 528042 5.4 376548 5.38 1108558 6091207 285
2021-06-17 4.79 5.16 0.47 5.26 5.26 4.94 0 0 1861823 5.26 508826 2627926 123
2021-06-16 4.95 4.79 -0.1 4.85 4.95 4.6 249412 4.92 406351 4.86 424400 2032683 114
2021-06-15 4.87 4.95 -0.07 4.8 5.15 4.7 325317 4.8 144950 4.77 499421 2472012 179
2021-06-14 4.92 4.87 -0.09 4.83 4.96 4.6 212685 4.94 230103 4.84 213775 1041569 99
2021-06-13 5.08 4.92 -0.34 4.74 5.19 4.71 351315 4.77 271935 4.73 356010 1750662 128
2021-06-10 5.28 5.08 -0.19 5.09 5.31 5 334846 5.09 163088 5.03 533971 2711186 115
2021-06-09 5.08 5.28 0.12 5.2 5.4 5.09 367680 5.2 581093 5.19 1027707 5423014 306
2021-06-08 5.4 5.08 -0.26 5.14 5.36 5 388173 5.14 127887 5.04 728766 3703235 218
2021-06-07 5.47 5.4 -0.21 5.26 5.55 5.26 497524 5.34 200117 5.26 414754 2239334 159
2021-06-06 5.59 5.47 -0.18 5.41 5.66 5.36 633894 5.46 388360 5.41 811448 4437933 234
2021-06-03 6.02 5.59 -0.59 5.43 5.86 5.42 1059068 5.46 94107 5.42 1400796 7833413 348
2021-06-02 6.02 6.02 -0.32 5.7 6.36 5.5 1247285 5.7 566022 5.65 3365949 20273458 747
2021-06-01 5.61 6.02 0.56 6.17 6.17 5.21 0 0 1761547 6.17 4473443 26910025 777
2021-05-31 5.34 5.61 -0.04 5.3 5.86 5.21 615826 5.35 127261 5.3 1322603 7413607 382
2021-05-30 4.89 5.34 0.48 5.37 5.37 5.24 0 0 445750 5.37 2480162 13248318 294
2021-05-27 4.54 4.89 0.45 4.99 4.99 4.7 0 0 1135781 4.99 1227820 6000088 297
2021-05-26 4.19 4.54 0.41 4.6 4.6 4.23 0 0 938875 4.6 463340 2104115 121
2021-05-25 4.37 4.19 -0.04 4.33 4.33 4.13 85471 4.33 223625 4.29 95945 402226 42
2021-05-24 4.47 4.37 -0.25 4.22 4.5 4.16 155776 4.2 106380 4.16 99800 436037 47
2021-05-23 4.51 4.47 -0.1 4.41 4.55 4.41 134227 4.48 101410 4.42 92400 413324 33
2021-05-20 4.52 4.51 -0.02 4.5 4.59 4.46 123008 4.55 96090 4.51 131632 593776 51
2021-05-19 4.65 4.52 -0.09 4.56 4.68 4.45 215914 4.57 170757 4.51 216275 977043 79
2021-05-18 4.4 4.65 0.18 4.58 4.77 4.45 226192 4.65 231344 4.58 583375 2715036 211
2021-05-17 4.25 4.4 0.15 4.4 4.48 4.29 143492 4.43 162890 4.4 345401 1518849 153
2021-05-11 4.29 4.25 -0.06 4.23 4.32 4.23 170641 4.26 107181 4.24 254704 1083651 93
2021-05-10 4.38 4.29 -0.06 4.32 4.43 4.21 144531 4.32 87409 4.25 147684 633668 40
2021-05-09 4.2 4.38 0.11 4.31 4.49 4.28 208126 4.35 110253 4.31 225490 986520 74
2021-05-06 4.31 4.2 -0.14 4.17 4.26 4.17 148356 4.17 98691 4.15 138749 582772 38
2021-05-05 4.24 4.31 0.03 4.27 4.36 4.25 95467 4.3 159929 4.27 139740 602938 52
2021-05-04 4.12 4.24 0.14 4.26 4.33 4.14 127216 4.29 224870 4.25 59653 253122 47
2021-04-28 4.14 4.12 0.01 4.15 4.19 4.05 87053 4.15 109175 4.12 72313 297958 29
2021-04-27 4.16 4.14 -0.02 4.14 4.2 4.11 73129 4.15 96556 4.14 74884 309828 38
2021-04-26 4.2 4.16 -0.06 4.14 4.28 4.1 127081 4.14 134043 4.12 29986 124757 26
2021-04-25 4.14 4.2 0.12 4.26 4.26 4.09 131944 4.25 185095 4.2 127464 535930 45
2021-04-22 4.08 4.14 0.11 4.19 4.2 4.06 97858 4.19 109956 4.18 98556 408419 33
2021-04-21 4.11 4.08 -0.05 4.06 4.14 4.06 143283 4.1 169659 4.06 44551 181925 22
2021-04-20 4.11 4.11 0.13 4.24 4.24 4.1 92936 4.23 122352 4.15 19244 80695 22
2021-04-19 4 4.11 0.17 4.17 4.17 4.02 66358 4.18 153221 4.17 59634 244801 32
2021-04-18 3.94 4 0.13 4.07 4.21 3.91 83798 4.07 104056 4 79395 317340 35
2021-04-15 3.94 3.94 -0.12 3.82 3.98 3.77 58129 3.88 91098 3.82 20100 77134 18
2021-04-14 4.16 3.94 -0.31 3.85 4.16 3.84 98461 3.75 38300 3.84 62025 244634 24
2021-04-13 4.16 4.16 0.03 4.19 4.28 4.16 49392 4.19 93001 4.16 113 478 12
2021-04-12 4.2 4.16 -0.05 4.15 4.23 4.12 17350 4.29 15000 4.04 24750 102856 13
2021-04-11 4.01 4.2 0.21 4.22 4.28 4.05 1350 4.35 20000 4 50717 213005 28
2021-04-08 4.01 4.01 0.04 4.05 4.09 4.02 12350 4.2 18000 3.85 17463 70813 12
2021-04-07 4 4.01 0.05 4.05 4.13 4 4770 4.19 26000 3.85 134921 541615 44
2021-04-06 3.93 4 0.08 4.01 4.1 3.88 4250 4.2 6000 3.81 52825 211120 24
2021-04-05 4.23 3.93 -0.23 4 4.01 3.83 6150 4.45 1900 3.88 79863 313585 21
2021-04-04 4.25 4.23 -0.18 4.07 4.28 4.07 17860 4.49 13000 4.01 55200 233688 21
2021-04-01 4.05 4.25 0.2 4.25 4.32 4.11 7000 4.28 40000 4.1 98476 418268 49
2021-03-31 4.2 4.05 -0.08 4.12 4.12 4.01 4199 4.2 8895 4.04 38038 153891 17
2021-03-30 4.08 4.2 0.07 4.15 4.25 4.15 2575 4.34 11200 4.06 67599 284191 28
2021-03-29 4.06 4.08 0.12 4.18 4.18 4 7000 4.2 6600 3.76 35609 145172 33
2021-03-28 3.92 4.06 0.09 4.01 4.15 4 6730 4.2 21600 3.76 30670 124518 17
2021-03-25 3.85 3.92 0.15 4 4.03 3.74 5330 4.2 21600 3.74 208028 815955 57
2021-03-24 3.95 3.85 0.05 4 4.22 3.73 7600 4.13 11000 3.66 155455 598129 65
2021-03-23 3.87 3.95 0.06 3.93 4 3.85 300 4.25 6000 3.66 35925 141880 26
2021-03-22 4.2 3.87 -0.42 3.78 4.1 3.78 8825 4.3 0 0 144442 559602 42
2021-03-21 4.4 4.2 -0.3 4.1 4.34 3.98 15503 4.3 15062 3.98 36150 152006 30
2021-03-18 4.4 4.4 0.08 4.48 4.48 4.35 10478 4.5 13812 4.16 7165 31402 12
2021-03-17 4.4 4.4 -0.04 4.36 4.4 4.36 8578 4.76 18512 4.16 14100 61676 6
2021-03-16 4.39 4.4 0.06 4.45 4.49 4.17 10578 4.5 17012 4.16 35052 154174 20
2021-03-15 4.59 4.39 -0.04 4.55 4.6 4.3 13854 4.87 12012 4.16 259557 1139773 52
2021-03-14 4.61 4.59 -0.06 4.55 4.66 4.54 18754 4.87 7500 4.52 28357 130224 24
2021-03-11 4.69 4.61 -0.06 4.63 4.8 4.58 36767 4.88 7000 4.52 126663 583447 44
2021-03-10 4.65 4.69 0.05 4.7 4.84 4.6 41500 4.89 7000 4.61 3080855 14441797 43
2021-03-09 4.71 4.65 -0.11 4.6 4.78 4.6 43020 4.89 6700 4.52 48578 226078 18
2021-03-08 4.8 4.71 -0.14 4.66 4.8 4.65 40120 4.86 7200 4.52 74537 350700 27
2021-03-07 4.62 4.8 0.09 4.71 4.9 4.41 37520 4.97 5700 4.43 91877 441386 44
2021-03-04 4.73 4.62 -0.23 4.5 4.79 4.5 10568 4.87 2200 4.35 148295 685383 39
2021-03-03 4.82 4.73 -0.07 4.75 4.91 4.66 10918 4.94 41199 4.55 38912 184149 28
2021-03-02 4.96 4.82 -0.23 4.73 4.95 4.71 17018 4.85 5000 4.7 154397 744462 30
2021-03-01 4.92 4.96 -0.06 4.86 5 4.86 10950 5 36786 4.81 22114 109759 11
2021-02-28 4.96 4.92 -0.11 4.85 5 4.82 13683 5.04 36423 4.81 184610 908007 42
2021-02-25 4.9 4.96 0 4.9 5.04 4.9 6450 5.04 9710 4.88 148811 738590 49
2021-02-24 5.01 4.9 -0.09 4.92 5 4.8 38000 5.07 41422 4.83 291694 1430315 60
2021-02-23 5.21 5.01 -0.25 4.96 5.2 4.96 90982 5.07 74210 4.92 196019 981810 72
2021-02-22 5.05 5.21 -0.01 5.04 5.29 5.04 63355 5.23 74710 4.96 147428 768638 54
2021-02-21 4.99 5.05 0.04 5.03 5.17 5.03 39121 5.15 74500 4.96 51121 258319 25
2021-02-18 5.09 4.99 -0.09 5 5.04 4.96 40702 5.2 21500 4.94 55582 277511 21
2021-02-17 5.23 5.09 -0.18 5.05 5.15 5.01 65102 5.27 30500 5 173506 883809 43
2021-02-16 5.2 5.23 -0.03 5.17 5.31 5.17 54452 5.31 51165 5.15 115737 605070 43
2021-02-15 5.24 5.2 -0.12 5.12 5.25 5.12 67474 5.27 41190 5.12 99457 517502 39
2021-02-14 5.39 5.24 -0.25 5.14 5.39 5.12 87118 5.25 34000 5.1 180610 947256 52
2021-02-11 5.28 5.39 0.07 5.35 5.43 5.32 71241 5.47 23500 5.27 190060 1023610 53
2021-02-10 5.26 5.28 0.11 5.37 5.37 5.21 74915 5.4 74070 5.2 266004 1404813 69
2021-02-09 5.25 5.26 0.05 5.3 5.3 4.93 65653 5.3 82770 5.18 62105 326622 31
2021-02-08 5.38 5.25 -0.18 5.2 5.42 5.2 112256 5.26 5000 4.85 169110 887105 54
2021-02-07 5.32 5.38 -0.01 5.31 5.47 5.31 85756 5.45 500 5.22 160010 860866 56
2021-02-04 5.43 5.32 -0.11 5.32 5.44 5.29 67532 5.44 8500 5.3 123055 654411 40
2021-02-03 5.55 5.43 -0.18 5.37 5.52 5.35 99746 5.59 1290 5.03 116980 634864 51
2021-02-02 5.38 5.55 0.07 5.45 5.65 5.4 56096 5.64 27290 5.4 432513 2400776 147
2021-02-01 5.32 5.38 -0.01 5.31 5.45 5.3 64777 5.5 16290 5.28 415086 2234998 108
2021-01-31 5.44 5.32 -0.24 5.2 5.4 5.2 75593 5.4 12300 5.18 229728 1222081 68
2021-01-27 5.57 5.44 -0.17 5.4 5.58 5.38 139025 5.5 15300 5.31 308520 1677535 74
2021-01-26 5.66 5.57 -0.18 5.48 5.7 5.46 144463 5.65 5300 5.31 284882 1587052 86
2021-01-25 5.65 5.66 -0.01 5.64 5.73 5.55 142653 5.73 9300 5.55 401605 2271436 107
2021-01-24 5.46 5.65 0.13 5.59 5.75 5.52 87714 5.69 16800 5.51 685311 3871280 221
2021-01-21 5.05 5.46 0.5 5.55 5.55 5.08 0 0 40488 5.55 2006424 10957302 517
2021-01-20 5.01 5.05 -0.01 5 5.11 5 140719 5.1 32188 4.75 286256 1446708 85
2021-01-19 4.9 5.01 0.14 5.04 5.09 4.88 136985 5.09 33593 5.01 93925 470574 43
2021-01-18 5.05 4.9 -0.18 4.87 5 4.83 183116 5.09 36188 4.82 64869 317607 32
2021-01-17 5.08 5.05 -0.06 5.02 5.1 5.02 183651 5.11 22600 4.9 158608 801319 59
2021-01-14 4.99 5.08 0.01 5 5.2 4.98 145418 5.19 14902 4.95 605197 3075372 171
2021-01-13 4.8 4.99 0.12 4.92 5.1 4.8 188134 4.98 8150 4.8 425535 2124469 135
2021-01-12 4.79 4.8 -0.04 4.75 4.85 4.75 90261 4.9 1000 4.62 217775 1045306 63
2021-01-11 4.78 4.79 -0.03 4.75 4.92 4.73 63716 4.85 21500 4.72 285960 1369914 89
2021-01-10 4.81 4.78 -0.01 4.8 4.86 4.7 53439 4.9 4942 4.62 139558 667049 45
2021-01-06 4.66 4.81 0.09 4.75 4.9 4.7 86913 4.87 17823 4.75 173632 834821 73
2021-01-05 4.65 4.66 -0.02 4.63 4.69 4.63 99257 4.95 13671 4.62 21860 101974 14
2021-01-04 4.84 4.65 -0.21 4.63 4.8 4.6 191901 4.95 26746 4.55 115585 537252 42
2021-01-03 4.84 4.84 -0.07 4.77 4.9 4.77 188146 4.87 3746 4.51 71036 344001 26
2020-12-31 4.81 4.84 -0.05 4.76 4.95 4.73 145477 4.98 5746 4.75 287837 1393483 83
2020-12-30 4.76 4.81 0.04 4.8 4.89 4.71 155109 4.93 10546 4.75 330016 1586864 101
2020-12-29 4.68 4.76 0.08 4.76 4.9 4.6 92864 4.98 6546 4.44 439184 2090427 116
2020-12-28 4.59 4.68 0.11 4.7 4.72 4.45 58168 4.76 5788 4.44 43544 203766 57
2020-12-27 4.71 4.59 -0.27 4.44 4.75 4.44 95797 4.85 3746 4.44 105340 483132 36
2020-12-24 4.67 4.71 0.03 4.7 4.89 4.7 63510 4.8 8000 4.57 30351 143079 37
2020-12-23 4.45 4.67 0.23 4.68 4.77 4.55 2600 4.77 5350 4.56 59885 279746 32
2020-12-22 4.45 4.45 0.1 4.55 4.65 4.45 6000 4.77 350 4.2 14123 64746 12
2020-12-21 4.82 4.45 -0.33 4.49 4.73 4.34 199980 4.78 0 0 429614 1910574 109
2020-12-20 4.8 4.82 -0.03 4.77 4.89 4.77 205021 4.89 35690 4.73 22361 107850 22
2020-12-17 4.76 4.8 0.04 4.8 4.85 4.7 147387 4.85 15540 4.62 42238 202887 29
2020-12-16 4.87 4.76 -0.1 4.77 4.93 4.7 215446 4.97 6760 4.64 131080 624249 49
2020-12-15 4.87 4.87 -0.07 4.8 4.97 4.8 213406 4.99 13535 4.76 93398 454594 44
2020-12-14 4.84 4.87 0.01 4.85 4.97 4.82 178107 4.95 38870 4.83 34322 167274 32
2020-12-13 4.84 4.84 -0.02 4.82 4.89 4.72 105357 5 37240 4.76 30815 149039 20
2020-12-10 5.03 4.84 -0.19 4.84 4.95 4.8 97671 5 10000 4.71 152473 738195 54
2020-12-09 5.08 5.03 -0.17 4.91 5.14 4.9 145815 5.1 30427 4.81 140107 705245 47
2020-12-08 4.84 5.08 0.2 5.04 5.2 4.9 98757 5.23 40917 5.01 649182 3298931 190
2020-12-07 4.89 4.84 -0.08 4.81 4.9 4.8 194473 5 26077 4.78 142016 687088 45
2020-12-06 4.87 4.89 0.01 4.88 4.98 4.83 157247 5 19650 4.85 81433 398051 37
2020-12-03 4.93 4.87 -0.09 4.84 4.95 4.83 158672 5 12160 4.77 71403 347664 24
2020-12-02 5 4.93 -0.23 4.77 5.02 4.77 174288 5 6837 4.77 149678 737677 60
2020-12-01 5 5 -0.04 4.96 5.02 4.95 149623 5.04 6660 4.83 102003 509995 34
2020-11-30 4.89 5 0.03 4.92 5.07 4.88 89460 5.09 1660 4.51 197184 986775 74
2020-11-29 4.93 4.89 0.02 4.95 5 4.87 113748 5.05 5660 4.51 28950 141678 14
2020-11-26 5 4.93 -0.13 4.87 5.1 4.77 134044 5.07 4660 4.51 73693 363579 41
2020-11-25 5.1 5 -0.19 4.91 5.1 4.9 152528 5.1 11960 4.81 221138 1105861 67
2020-11-24 5.08 5.1 -0.07 5.01 5.2 5 131428 5.19 3964 5 305167 1557279 107
2020-11-23 5.09 5.08 -0.04 5.05 5.15 5.04 109793 5.17 23147 5.05 115979 589601 37
2020-11-22 5.15 5.09 -0.08 5.07 5.13 5.06 54883 5.29 44964 4.9 28171 143294 20
2020-11-19 5.11 5.15 -0.01 5.1 5.24 5.04 47580 5.29 2965 4.9 594672 3059834 107
2020-11-18 5.23 5.11 -0.13 5.1 5.2 5.04 79517 5.13 8965 5 198910 1016722 79
2020-11-17 5.16 5.23 -0.03 5.13 5.3 5.1 63075 5.18 3165 5 740487 3875958 136
2020-11-16 5.01 5.16 0.13 5.14 5.24 5.04 50780 5.25 37170 5.1 663033 3418538 167
2020-11-15 4.92 5.01 0.12 5.04 5.09 4.9 52467 5.09 31700 4.87 399148 1999135 107
2020-11-12 4.89 4.92 0.1 4.99 4.99 4.71 33160 5 3300 4.72 241158 1185358 68
2020-11-11 4.78 4.89 0.02 4.8 4.98 4.6 19695 4.99 8050 4.7 337152 1647896 99
2020-11-10 4.64 4.78 0.13 4.77 4.93 4.6 32168 4.9 2000 4.4 422894 2022286 108
2020-11-09 4.49 4.64 0.26 4.75 4.75 4.41 39213 4.76 17350 4.41 159480 740143 64
2020-11-08 4.53 4.49 -0.06 4.47 4.59 4.47 46468 4.61 12850 4.3 15718 70568 8
2020-11-05 4.59 4.53 -0.17 4.42 4.63 4.42 28268 4.55 0 0 67527 306099 26
2020-11-04 4.46 4.59 0.07 4.53 4.79 4.45 39881 4.7 16269 4.45 66994 307338 27
2020-11-03 4.24 4.46 0.18 4.42 4.63 4.18 1000 4.66 30327 4.4 76820 342350 25
2020-11-02 4.37 4.24 -0.21 4.16 4.32 4.16 11700 4.75 26798 4.16 193044 818256 49
2020-11-01 4.52 4.37 -0.22 4.3 4.47 4.3 10900 4.76 11220 4.17 149872 654951 62
2020-10-28 4.59 4.52 -0.09 4.5 4.58 4.48 13800 4.76 15720 4.47 212419 959148 75
2020-10-27 4.51 4.59 0.12 4.63 4.77 4.45 20900 4.76 33000 4.5 208173 954891 59
2020-10-26 4.49 4.51 0.18 4.67 4.67 4.45 8000 4.66 22500 4.42 82518 372366 34
2020-10-25 4.42 4.49 0.24 4.66 4.66 4.32 2500 4.78 1600 4.32 133229 598138 44
2020-10-22 4.79 4.42 -0.28 4.51 4.75 4.32 23950 4.6 1895 4.35 849971 3758324 142
2020-10-21 4.78 4.79 -0.13 4.65 4.93 4.65 96096 4.78 7320 4.63 435157 2082779 78
2020-10-20 4.88 4.78 -0.11 4.77 4.88 4.75 112396 4.95 11420 4.74 132218 632427 25
2020-10-19 4.83 4.88 -0.03 4.8 5 4.74 88246 4.81 9820 4.74 294746 1438149 66
2020-10-18 5 4.83 -0.07 4.93 4.93 4.76 76018 5 8821 4.73 520758 2515946 103
2020-10-15 5.13 5 -0.23 4.9 5.16 4.9 92114 5.16 7766 4.86 383167 1916609 114
2020-10-14 5.13 5.13 -0.01 5.12 5.19 5.09 95734 5.2 11500 5.03 216848 1111414 54
2020-10-13 5.16 5.13 -0.07 5.09 5.28 5.05 50834 5.25 15150 5.07 584349 2998295 123
2020-10-12 5.03 5.16 0.14 5.17 5.32 5 28604 5.19 11650 4.96 2007885 10363164 428
2020-10-11 5.11 5.03 -0.13 4.98 5.19 4.95 62236 5.15 8500 4.96 657583 3305474 193
2020-10-07 4.88 5.11 0.13 5.01 5.3 4.95 24446 5.24 8683 4.81 969367 4955340 268
2020-10-06 4.58 4.88 0.45 5.03 5.03 4.66 0 0 56116 5.03 2081287 10150925 390
2020-10-05 4.73 4.58 -0.12 4.61 4.74 4.4 157931 4.74 48000 4.49 672064 3080586 153
2020-10-04 4.66 4.73 -0.01 4.65 4.88 4.57 131141 4.74 13535 4.56 1462506 6918064 328
2020-10-01 4.51 4.66 0.17 4.68 4.79 4.42 187568 4.77 4605 4.36 1355405 6314512 325
2020-09-30 4.52 4.51 -0.1 4.42 4.62 4.42 215329 4.65 3570 4.4 473883 2136530 127
2020-09-29 4.51 4.52 0 4.51 4.69 4.47 205538 4.65 3676 4.25 7068895 31918710 324
2020-09-28 4.47 4.51 -0.06 4.41 4.62 4.4 117812 4.59 19978 4.4 1405189 6333561 320
2020-09-27 4.12 4.47 0.41 4.53 4.53 4.15 0 0 72356 4.38 2423403 10825473 489
2020-09-24 4.18 4.12 -0.03 4.15 4.18 4.08 97600 4.27 72120 4.07 326769 1347366 116
2020-09-23 4.14 4.18 -0.02 4.12 4.29 4.1 99410 4.29 67420 4.09 596599 2494989 191
2020-09-22 4.15 4.14 -0.01 4.14 4.22 4.02 111326 4.24 14700 4.08 443785 1836361 115
2020-09-21 4.27 4.15 -0.25 4.02 4.35 4 129719 4.13 36620 4.01 890593 3698987 198
2020-09-20 4.17 4.27 0.08 4.25 4.35 4.18 104780 4.36 135520 4.17 728456 3113269 180
2020-09-17 4.11 4.17 0.04 4.15 4.2 4.1 92584 4.2 88820 4.11 343948 1433370 118
2020-09-16 3.99 4.11 0.08 4.07 4.2 4 122400 4.18 64721 4.05 416726 1713690 100
2020-09-15 4.02 3.99 -0.05 3.97 4.05 3.94 56636 4.1 28320 3.93 295655 1179167 72
2020-09-14 4.1 4.02 -0.15 3.95 4.15 3.93 98846 4.1 31270 3.94 460008 1848434 138
2020-09-13 4.1 4.1 -0.04 4.06 4.19 4.05 53991 4.18 37670 4.04 337997 1386754 100
2020-09-10 4.02 4.1 0.06 4.08 4.18 4.05 12000 4.2 32670 4.06 315175 1291430 81
2020-09-09 4.03 4.02 -0.03 4 4.1 3.9 12000 4.2 11670 3.91 277404 1114406 92
2020-09-08 4.24 4.03 -0.2 4.04 4.17 3.91 42841 4.31 3300 3.9 1115854 4497204 212
2020-09-02 4.51 4.43 -0.11 4.4 4.55 4.36 178323 4.53 78099 4.33 475812 2106897 118
2020-09-01 4.61 4.51 -0.16 4.45 4.65 4.37 373864 4.57 42920 4.33 582297 2628746 153
2020-08-31 4.55 4.61 0.02 4.57 4.75 4.45 234320 4.6 27063 4.42 1160070 5348703 285
2020-08-30 4.37 4.55 0.13 4.5 4.7 4.4 130972 4.68 28363 4.42 1720240 7831996 423
2020-08-27 4.3 4.37 0.01 4.31 4.45 4.25 158909 4.45 31723 4.28 593828 2596147 147
2020-08-26 4.31 4.3 -0.04 4.27 4.38 4.25 197077 4.39 30925 4.25 814386 3500508 165
2020-08-25 4.39 4.31 -0.12 4.27 4.4 4.26 230232 4.39 20263 4.25 276611 1191651 88
2020-08-24 4.42 4.39 -0.11 4.31 4.47 4.31 203801 4.44 14263 4.3 445576 1954797 111
2020-08-23 4.34 4.42 0.14 4.48 4.49 4.33 198681 4.49 11800 4.3 740787 3274340 163
2020-08-19 4.22 4.34 0.1 4.32 4.42 4.26 97435 4.44 40000 4.18 936357 4068046 243
2020-08-18 4.29 4.22 -0.07 4.22 4.3 4.16 172941 4.44 48263 4.18 795703 3358004 176
2020-08-17 4.44 4.29 -0.24 4.2 4.46 4.15 254879 4.54 8263 4.12 555117 2383449 124
2020-08-16 4.53 4.44 -0.18 4.35 4.58 4.35 340589 4.44 3800 4.31 536831 2385057 138
2020-08-13 4.43 4.53 0.07 4.5 4.62 4.41 185936 4.56 3800 4.31 844502 3825128 176
2020-08-12 4.48 4.43 -0.08 4.4 4.58 4.3 129695 4.49 12346 4.3 973957 4313620 198
2020-08-11 4.3 4.48 0.28 4.58 4.6 4.21 116495 4.64 21800 4.3 2174378 9736966 458
2020-08-10 4.36 4.3 -0.09 4.27 4.37 4.25 201109 4.36 9880 4.21 481548 2071070 124
2020-08-09 4.37 4.36 -0.09 4.28 4.43 4.27 301809 4.42 13860 4.26 546739 2382420 170
2020-08-06 4.36 4.37 -0.09 4.27 4.47 4.25 239061 4.44 3000 4.11 741493 3238715 217
2020-08-05 4.24 4.36 0.09 4.33 4.46 4.16 81547 4.45 26075 4.2 1582240 6895722 392
2020-08-04 4.21 4.24 -0.03 4.18 4.3 4.18 198606 4.29 4325 4.16 558752 2367527 126
2020-07-29 4.17 4.21 0.05 4.22 4.26 4.16 141275 4.29 625 4.17 629547 2653109 168
2020-07-28 4.25 4.17 -0.1 4.15 4.26 4.12 196725 4.2 9700 4.1 1018770 4246607 256
2020-07-27 4.29 4.25 -0.17 4.12 4.47 4.1 108698 4.35 12500 4.04 1596828 6785476 367
2020-07-26 4.1 4.29 0.25 4.35 4.4 4.13 69500 4.39 54504 4.11 2085797 8941705 464
2020-07-22 3.85 4.1 0.26 4.11 4.23 3.96 31600 4.21 12000 3.88 4615898 18927964 790
2020-07-21 3.63 3.85 0.36 3.99 3.99 3.58 0 0 58804 3.87 4126216 15877218 772
2020-07-20 3.67 3.63 -0.05 3.62 3.69 3.58 204512 3.78 52800 3.56 864482 3140896 250
2020-07-19 3.63 3.67 -0.08 3.55 3.85 3.47 201070 3.68 31000 3.5 2034919 7476080 492
2020-07-16 3.6 3.63 0.01 3.61 3.76 3.34 38281 3.8 11300 3.45 2860637 10388900 657
2020-07-15 3.4 3.6 0.19 3.59 3.74 3.14 15000 3.6 22300 3.37 6510329 23419902 941
2020-07-14 3.52 3.4 -0.16 3.36 3.5 3.31 188249 3.51 16299 3.3 730336 2485253 171
2020-07-13 3.56 3.52 -0.12 3.44 3.68 3.42 193086 3.6 43779 3.44 1676715 5902307 224
2020-07-12 3.45 3.56 0.1 3.55 3.6 3.45 153094 3.62 25560 3.52 975620 3471244 253
2020-07-09 3.7 3.45 -0.31 3.39 3.64 3.33 129094 3.5 0 0 1598659 5511886 385
2020-07-08 3.73 3.7 -0.18 3.55 3.84 3.51 251937 3.75 5878 3.47 3779054 13993995 654
2020-07-07 3.84 3.73 -0.18 3.66 3.85 3.66 228702 3.75 4000 3.63 1372200 5116757 302
2020-07-06 3.87 3.84 -0.07 3.8 3.95 3.78 220468 3.92 15300 3.76 1311022 5036886 314
2020-07-05 3.72 3.87 0.1 3.82 3.97 3.75 190818 3.91 18700 3.76 1034298 3997830 260
2020-06-30 3.76 3.72 -0.06 3.7 3.8 3.66 252740 3.8 2000 3.4 725458 2697806 223
2020-06-29 3.75 3.76 -0.07 3.68 3.86 3.65 279600 3.84 6500 3.52 854972 3218184 240
2020-06-28 3.83 3.75 -0.12 3.71 3.88 3.64 285230 3.85 28458 3.7 1275167 4786716 345
2020-06-25 3.91 3.83 -0.19 3.72 4.1 3.69 175781 3.94 5900 3.6 3283186 12566074 573
2020-06-24 3.65 3.91 0.3 3.95 4.01 3.75 195697 3.99 16403 3.71 3517511 13751104 553
2020-06-23 3.42 3.65 0.34 3.76 3.76 3.36 0 0 47195 3.76 3235425 11819336 464
2020-06-22 3.23 3.42 0.18 3.41 3.55 3.34 64822 3.44 86099 3.36 3675805 12577064 627
2020-06-21 3.01 3.23 0.3 3.31 3.31 2.9 0 0 104193 3.31 3665657 11830757 492
2020-06-18 3.04 3.01 -0.04 3 3.09 2.97 191767 3.07 65795 2.96 738636 2222838 174
2020-06-17 2.99 3.04 -0.02 2.97 3.1 2.97 298427 3.1 71304 2.92 832844 2531234 218
2020-06-16 2.89 2.99 0.11 3 3.04 2.93 162552 3.05 62054 2.93 1137657 3403167 266
2020-06-15 2.94 2.89 -0.04 2.9 2.95 2.8 218253 3.01 24600 2.86 826478 2390835 202
2020-06-14 3.07 2.94 -0.18 2.89 3.02 2.84 344606 2.99 26501 2.88 965284 2833699 262
2020-06-11 3.13 3.07 -0.05 3.08 3.14 3.02 209247 3.14 39000 2.95 750358 2307304 183
2020-06-10 3.08 3.13 0.03 3.11 3.18 3.07 283965 3.15 51000 3.07 930936 2909730 236
2020-06-09 2.95 3.08 0.15 3.1 3.16 2.97 239653 3.13 72724 3.03 2585491 7968916 524
2020-06-08 2.98 2.95 -0.01 2.97 3.02 2.88 225090 3 80944 2.9 1590762 4699625 299
2020-06-07 2.87 2.98 0.13 3 3.01 2.9 188491 3 100666 2.95 1845747 5492538 368
2020-06-04 2.89 2.87 -0.02 2.87 2.91 2.81 181846 2.91 51000 2.82 829913 2385823 174
2020-06-03 2.91 2.89 -0.04 2.87 2.91 2.86 240394 2.9 57400 2.85 626719 1808628 133
2020-06-02 2.99 2.91 -0.08 2.91 2.95 2.87 232831 2.94 68080 2.88 1357151 3951825 294
2020-05-31 2.89 2.98 0.12 3.01 3.03 2.86 105695 3.02 20500 2.88 1741090 5192700 375
2020-05-17 2.74 2.77 -0.01 2.73 2.82 2.72 74745 2.75 34650 2.71 522805 1447489 139
2020-05-14 2.81 2.74 -0.04 2.77 2.82 2.7 67543 2.88 47900 2.66 1001029 2745600 268
2020-05-13 2.95 2.81 -0.12 2.83 2.95 2.72 152630 2.88 6426 2.77 737965 2074549 208
2020-05-12 2.83 2.95 0.12 2.95 3.04 2.89 95980 3 3845 2.91 1048963 3094561 242
2020-05-11 2.96 2.83 -0.03 2.93 2.94 2.7 111300 3.02 7500 2.8 712647 2014926 220
2020-05-10 3.04 2.96 -0.14 2.9 3.08 2.84 207940 2.92 11500 2.8 914895 2708178 262
2020-05-07 3.24 3.04 -0.17 3.07 3.3 2.92 178556 3.09 10000 2.92 1889402 5743582 398
2020-05-06 3.11 3.24 0.18 3.29 3.33 3.14 189604 3.33 67505 3.23 1789144 5791800 412
2020-05-05 3.03 3.11 0.07 3.1 3.2 3 71350 3.19 67710 3 1840438 5718391 445
2020-05-04 3.2 3.03 -0.18 3.02 3.23 2.88 143404 3.19 86229 2.97 3028768 9177411 635
2020-05-03 3.38 3.2 -0.33 3.05 3.46 3.05 58583 3.29 0 0 3171682 10161785 636
2020-04-30 3.23 3.38 0.19 3.42 3.5 3.21 46358 3.49 21300 3.26 3640891 12323589 678
2020-04-29 3.02 3.23 0.19 3.21 3.32 3.09 10000 3.31 214625 3.12 4567768 14757433 750
2020-04-28 2.81 3.02 0.28 3.09 3.09 2.86 0 0 143974 3.04 3258368 9826530 513
2020-04-27 2.67 2.81 0.23 2.9 2.93 2.56 0 0 142372 2.86 5150653 14495410 820
2020-04-26 2.65 2.67 -0.04 2.61 2.75 2.61 139844 2.7 1750 2.6 1702467 4544226 310
2020-04-23 2.5 2.65 0.1 2.6 2.75 2.58 24001 2.67 12500 2.43 3287982 8708570 428
2020-04-22 2.33 2.5 0.23 2.56 2.56 2.36 0 0 182078 2.56 2320535 5812098 385
2020-04-21 2.43 2.33 -0.11 2.32 2.4 2.25 69700 2.44 13315 2.31 986035 2293927 209
2020-04-16 2.44 2.43 -0.07 2.37 2.49 2.36 46500 2.55 3000 2.26 833741 2025167 174
2020-04-15 2.37 2.44 0.12 2.49 2.5 2.37 78320 2.54 44250 2.41 2157469 5259514 392
2020-04-14 2.17 2.37 0.21 2.38 2.38 2.24 0 0 71225 2.38 2098414 4964191 342
2020-04-13 2.09 2.17 0.11 2.2 2.22 2.1 81551 2.23 98800 2.15 1025130 2223511 223
2020-04-12 2.09 2.09 -0.01 2.08 2.12 2.04 102059 2.17 39350 2.04 111170 232193 59
2020-04-09 2.151 2.086 -0.089 2.062 2.18 2.05 91058 2.19 41850 2.03 334999 698709 135
2020-04-08 2.146 2.151 -0.046 2.1 2.22 2.09 110156 2.18 67306 2.091 718287 1544694 198
2020-04-07 2.014 2.146 0.156 2.17 2.179 2.03 29472 2.19 54766 2 879004 1886515 211
2020-04-06 1.956 2.014 0.074 2.03 2.05 1.98 96066 2.03 50845 1.97 238927 481314 85
2020-04-05 1.98 1.956 -0.03 1.95 1.99 1.93 36122 2.09 70145 1.95 186710 365143 65
2020-04-02 1.99 1.98 -0.01 1.98 2.02 1.92 16622 2.1 32520 1.97 512448 1013778 140
2020-04-01 2.09 1.99 -0.14 1.95 2.13 1.95 63685 2.12 40510 1.95 899620 1788821 237
2020-03-31 2.06 2.09 -0.01 2.05 2.16 2.05 56063 2.15 58360 2.05 484101 1011240 109
2020-03-30 2.12 2.06 -0.1 2.02 2.14 2 143730 2.17 24560 2.01 689380 1419419 164
2020-03-29 2.14 2.12 -0.05 2.09 2.2 2.08 24789 2.25 25510 2.01 381237 809087 115
2020-03-26 2.056 2.141 0.074 2.13 2.22 2.021 8929 2.25 21111 2.02 426011 912125 118
2020-03-25 1.995 2.056 0.075 2.07 2.1 2 45600 2.12 29796 2.02 213935 439808 77
2020-03-24 1.973 1.995 -0.033 1.94 2.079 1.9 32100 2.03 16746 1.91 594173 1185094 143
2020-03-23 1.853 1.973 0.147 2 2.03 1.899 3000 2.038 20000 1.77 718488 1417389 110
2020-03-22 1.75 1.853 0.109 1.859 1.91 1.76 20000 1.91 8000 1.59 676749 1253803 124
2020-03-19 1.68 1.75 0.16 1.84 1.84 1.52 0 0 49450 1.7 664335 1160787 109
2020-03-18 1.86 1.68 -0.13 1.73 1.86 1.68 0 0 0 0 933022 1571386 127
2020-03-17 2.05 1.86 -0.2 1.85 2 1.85 6000 1.85 0 0 484566 900129 101
2020-03-16 2.26 2.05 -0.22 2.04 2.18 2.04 3000 2.44 0 0 946106 1942869 185
2020-03-15 2.49 2.26 -0.24 2.25 2.4 2.25 61000 2.25 0 0 390560 881582 57
2020-03-11 2.29 2.49 0.21 2.5 2.51 2.36 0 0 35450 2.35 2035922 5077241 355
2020-03-10 2.15 2.29 0.21 2.36 2.36 2.13 0 0 29370 2.14 1181941 2701230 286
2020-03-09 2.26 2.15 -0.13 2.13 2.21 2.11 30330 2.2 14170 2.1 589899 1268037 174
2020-03-08 2.21 2.26 0.08 2.29 2.32 2.09 29375 2.34 29970 2.21 858342 1937006 229
2020-03-05 2.05 2.21 0.2 2.25 2.25 2.12 0 0 195895 2.21 1606817 3558646 272
2020-03-04 2.04 2.05 0.01 2.05 2.11 1.94 27875 2.14 153936 2 376762 771882 117
2020-03-03 2.06 2.04 -0.04 2.02 2.13 2 25900 2.06 64425 1.99 388116 791094 104
2020-03-02 2.07 2.06 -0.14 1.93 2.17 1.91 15400 2.07 13025 1.88 352654 726202 123
2020-03-01 2.29 2.07 -0.22 2.07 2.18 2.07 46548 2.18 0 0 421223 873869 128
2020-02-27 2.31 2.29 -0.08 2.23 2.4 2.23 26182 2.36 7650 2.22 292916 670499 79
2020-02-26 2.31 2.31 0 2.31 2.36 2.29 35950 2.34 13900 2.31 163639 378032 80
2020-02-12 2.54 2.5 -0.05 2.49 2.53 2.48 108396 2.59 35636 2.47 95226 238454 38
2020-02-11 2.54 2.54 -0.01 2.53 2.59 2.52 109312 2.59 43536 2.51 118781 301432 38
2020-02-10 2.56 2.54 -0.02 2.54 2.55 2.53 82312 2.56 33536 2.53 34115 86643 18
2020-02-09 2.57 2.56 -0.02 2.55 2.6 2.54 80007 2.6 29036 2.52 31172 79692 14
2020-02-06 2.56 2.57 -0.02 2.54 2.6 2.54 69507 2.61 33035 2.53 82586 212467 34
2020-01-16 2.67 2.61 -0.05 2.62 2.66 2.6 60405 2.69 10000 2.6 117850 308057 34
2020-01-15 2.67 2.67 -0.07 2.6 2.72 2.6 93529 2.68 7600 2.58 264618 705715 69
2020-01-14 2.64 2.67 -0.03 2.61 2.7 2.61 87479 2.71 9621 2.6 237980 635644 73
2020-01-13 2.61 2.64 0.03 2.64 2.7 2.57 76970 2.7 5171 2.5 380821 1007243 108
2019-12-12 4.17 4.11 -0.09 4.08 4.15 4.04 59638 4.19 15129 4.05 54851 225400 28
2019-12-11 4.13 4.17 -0.08 4.05 4.25 4.05 76739 4.19 16769 4.05 270130 1126909 152
2019-12-10 4.02 4.13 0.14 4.16 4.17 4.03 73868 4.2 10570 4.01 92720 382818 55
2019-12-09 4.05 4.02 -0.05 4 4.08 4 67700 4.14 10075 3.97 19400 77910 14
2019-12-08 3.99 4.05 0.03 4.02 4.15 4 51700 4.15 15075 4.01 68549 277591 49
2019-12-05 4.01 3.99 -0.05 3.96 4.01 3.96 45630 4.09 7505 3.96 75274 300254 37
2019-12-04 3.94 4.01 0.06 4 4.08 4 39167 4.07 13314 3.95 48500 194595 26
2019-12-03 3.95 3.94 0.08 4.03 4.06 3.83 21226 4.09 16935 4.03 68869 271589 40
2019-12-02 4.02 3.95 -0.09 3.93 4.05 3.86 34526 4 12129 3.83 142850 564439 69
2019-12-01 4.12 4.02 -0.11 4.01 4.11 4 56011 4.19 14520 3.99 64050 257449 34
2019-11-28 4.08 4.12 0.01 4.09 4.17 4.08 30361 4.2 12800 4.04 38645 159279 30
2019-11-27 4.09 4.08 -0.04 4.05 4.21 4.03 57461 4.16 25342 4.02 93387 381237 49
2019-11-26 4.17 4.09 -0.15 4.02 4.19 4.02 50221 4.24 19842 4.01 65645 268619 30
2019-11-25 4.25 4.17 -0.1 4.15 4.28 4.14 61966 4.24 25234 4.11 121923 508285 69
2019-11-24 4.26 4.25 -0.08 4.18 4.3 4.17 57371 4.3 34476 4.15 76887 326918 52
2019-11-21 4.2 4.26 0.01 4.21 4.32 4.2 29388 4.3 43413 4.2 360027 1533644 145
2019-11-20 4.2 4.2 -0.02 4.18 4.25 4.17 42251 4.3 33753 4.16 86107 361472 38
2019-11-19 4.23 4.2 -0.03 4.2 4.28 4.16 25276 4.3 21428 4.16 82510 346272 40
2019-11-18 4.29 4.23 -0.08 4.21 4.31 4.2 59584 4.3 15352 4.11 116395 491966 54
2019-11-17 4.29 4.29 -0.04 4.25 4.37 4.23 61721 4.3 14352 4.21 210835 904511 89
2019-11-14 4.29 4.29 0.07 4.36 4.36 4.25 25300 4.4 19462 4.21 76641 328941 39
2019-11-13 4.36 4.29 -0.06 4.3 4.4 4.27 89222 4.4 40617 4.26 166608 715056 83
2019-11-12 4.35 4.36 -0.04 4.31 4.42 4.31 87641 4.4 32117 4.3 121121 527868 79
2019-11-11 4.38 4.35 -0.07 4.31 4.42 4.31 71966 4.47 30517 4.3 137286 597149 68
2019-11-07 4.46 4.38 -0.08 4.38 4.48 4.35 58541 4.53 18975 4.34 172244 754025 83
2019-11-06 4.38 4.46 0.02 4.4 4.55 4.38 76941 4.55 49500 4.37 585102 2611050 282
2019-11-05 4.28 4.38 0.07 4.35 4.45 4.27 75860 4.44 69340 4.3 546838 2394257 223
2019-11-04 4.38 4.28 -0.1 4.28 4.41 4.21 95533 4.35 22040 4.2 297000 1271465 126
2019-11-03 4.34 4.38 0 4.34 4.42 4.34 78403 4.43 39035 4.33 140227 614745 60
2019-10-31 4.32 4.34 0.05 4.37 4.4 4.28 70010 4.4 20061 4.26 324684 1407810 107
2019-10-30 4.36 4.32 -0.09 4.27 4.43 4.27 112173 4.4 38709 4.26 127398 550752 71
2019-10-29 4.36 4.36 0.03 4.39 4.4 4.33 102072 4.44 28340 4.32 107912 470728 51
2019-10-28 4.38 4.36 0.01 4.39 4.46 4.3 96634 4.48 23440 4.3 124800 544055 60
2019-10-27 4.44 4.38 -0.01 4.43 4.49 4.32 98534 4.5 22010 4.31 200926 880752 85
2019-10-24 4.33 4.44 0.07 4.4 4.5 4.4 83765 4.47 18510 4.33 229034 1017872 119
2019-10-23 4.42 4.33 -0.08 4.34 4.39 4.25 77949 4.48 24960 4.25 128243 555415 53
2019-10-22 4.51 4.42 -0.15 4.36 4.54 4.34 81113 4.49 15835 4.3 213009 941257 96
2019-10-21 4.4 4.51 0.05 4.45 4.61 4.43 60812 4.57 34562 4.41 555592 2508270 220
2019-10-20 4.25 4.4 0.13 4.38 4.5 4.22 70984 4.49 91964 4.4 643618 2831366 277
2019-10-17 4.21 4.25 0 4.21 4.3 4.19 86566 4.29 50410 4.19 471753 2004096 166
2019-10-16 4.09 4.21 0.1 4.19 4.28 4.1 78449 4.28 56340 4.17 621859 2616515 218
2019-10-15 4.04 4.09 0.03 4.07 4.17 3.97 48448 4.17 53082 4.04 256001 1046583 110
2019-10-14 4.16 4.04 -0.15 4.01 4.14 4 73582 4.11 33060 3.96 228651 923542 91
2019-10-13 4.23 4.16 -0.11 4.12 4.25 4.09 108747 4.25 24835 4.1 228915 951770 81
2019-10-10 4.24 4.23 -0.09 4.15 4.33 4.14 66797 4.3 25935 4.11 427565 1810541 178
2019-10-09 4.05 4.24 0.23 4.28 4.36 3.92 53575 4.37 84760 4.25 896423 3801100 328
2019-10-08 4.07 4.05 -0.02 4.05 4.16 3.96 64056 4.08 22144 3.91 142094 574866 86
2019-10-07 4.05 4.07 -0.04 4.01 4.16 4.01 56556 4.14 27166 4.01 178233 724761 76
2019-10-03 4.11 4.05 0.01 4.12 4.13 3.95 84185 4.18 24994 3.92 90544 366693 63
2019-10-02 4.13 4.11 -0.1 4.03 4.25 4.01 70835 4.1 20514 4 249157 1023339 128
2019-10-01 4.06 4.13 0.04 4.1 4.23 4.05 41880 4.2 26844 4.03 195865 808116 83
2019-09-30 4.09 4.06 -0.01 4.08 4.16 4.02 26750 4.28 20744 4.01 131673 534684 65
2019-09-29 3.96 4.09 0.19 4.15 4.18 4 19150 4.25 23850 4.03 888019 3634439 170
2019-09-26 3.84 3.96 0.06 3.9 4 3.75 12000 4.05 17400 3.7 247127 979050 67
2019-09-25 3.58 3.84 0.35 3.93 3.93 3.6 0 0 15003 3.75 418810 1606931 101
2019-09-24 3.83 3.58 -0.23 3.6 3.7 3.5 29590 3.7 1000 3.45 379745 1359974 89
2019-09-22 4.39 4 -0.43 3.96 4.32 3.96 134302 4.07 0 0 298134 1193235 100
2019-09-18 4.46 4.39 -0.12 4.34 4.47 4.34 188624 4.48 10652 4.31 173646 762337 57
2019-09-17 4.61 4.46 -0.24 4.37 4.56 4.3 231254 4.48 5167 4.34 247728 1105769 98
2019-09-15 4.61 4.58 -0.04 4.57 4.65 4.54 198048 4.64 34450 4.51 65790 301647 46
2019-09-12 4.57 4.61 0.07 4.64 4.65 4.55 183423 4.65 33600 4.51 143630 662607 76
2019-09-11 4.62 4.57 -0.06 4.56 4.66 4.55 197587 4.64 39766 4.55 104676 478319 39
2019-09-10 4.66 4.62 -0.05 4.61 4.66 4.61 150721 4.66 48690 4.65 112190 518726 43
2019-09-09 4.62 4.66 0.03 4.65 4.7 4.6 228471 4.66 43067 4.6 219718 1022964 103
2019-09-08 4.49 4.62 0.19 4.68 4.68 4.46 112208 4.68 48321 4.55 290388 1342071 161
2019-09-05 4.5 4.49 -0.04 4.46 4.56 4.46 107756 4.57 28471 4.4 72955 327724 46
2019-08-25 4.81 4.73 -0.16 4.65 4.9 4.65 78324 4.87 13806 4.63 174130 823926 79
2019-08-22 4.83 4.81 -0.06 4.77 4.87 4.75 52244 4.9 19806 4.73 207117 996910 90
2019-08-21 4.84 4.83 -0.12 4.72 4.99 4.72 75489 4.85 10901 4.71 434898 2099286 191
2019-08-20 4.65 4.84 0.22 4.87 4.94 4.64 45922 4.92 62352 4.81 846497 4099876 398
2019-08-19 4.73 4.65 -0.08 4.65 4.77 4.6 62240 4.75 38500 4.61 168640 784876 77
2019-08-18 4.66 4.73 0 4.66 4.79 4.66 65550 4.77 53085 4.62 379895 1796937 144
2019-08-15 4.64 4.66 -0.03 4.61 4.74 4.57 50200 4.73 42777 4.61 246108 1147463 93
2019-08-15 4.64 4.66 -0.03 4.61 4.74 4.57 50200 4.73 42777 4.61 246108 1147463 93
2019-08-15 4.64 4.66 -0.03 4.61 4.74 4.57 50200 4.73 42777 4.61 246108 1147463 93
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-08 4.44 4.58 0.12 4.56 4.67 4.44 19500 4.69 21700 4.5 551579 2523798 204
2019-08-07 4.41 4.44 0.06 4.47 4.49 4.4 51723 4.5 28700 4.41 45169 200598 28
2019-08-06 4.43 4.41 0.02 4.45 4.45 4.38 54023 4.5 18450 4.36 8000 35260 7
2019-08-05 4.48 4.43 -0.1 4.38 4.5 4.36 59603 4.5 13450 4.33 29800 132094 24
2019-08-04 4.47 4.48 0.03 4.5 4.52 4.37 57863 4.5 12150 4.34 9671 43369 12
2019-08-01 4.41 4.47 0.07 4.48 4.55 4.34 36723 4.54 9130 4.35 439058 1962602 29
2019-08-01 4.41 4.47 0.07 4.48 4.55 4.34 36723 4.54 9130 4.35 439058 1962602 29
2019-08-01 4.41 4.47 0.07 4.48 4.55 4.34 36723 4.54 9130 4.35 439058 1962602 29
2019-07-25 4.53 4.51 0.02 4.55 4.56 4.42 58481 4.6 15050 4.42 23300 105175 16
2019-07-24 4.51 4.53 0.07 4.58 4.58 4.46 62881 4.57 18900 4.44 19620 88888 13
2019-07-22 4.5 4.51 0.01 4.51 4.56 4.5 67329 4.66 13900 4.42 46845 211269 27
2019-07-21 4.56 4.5 -0.09 4.47 4.6 4.47 86762 4.65 13900 4.42 53280 239882 32
2019-07-18 4.57 4.56 -0.04 4.53 4.62 4.51 79550 4.65 15700 4.5 11510 52526 9
2019-07-18 4.57 4.56 -0.04 4.53 4.62 4.51 79550 4.65 15700 4.5 11510 52526 9
2019-07-18 4.57 4.56 -0.04 4.53 4.62 4.51 79550 4.65 15700 4.5 11510 52526 9
2019-06-27 4.75 4.73 -0.05 4.7 4.81 4.62 39893 4.89 15978 4.61 121247 573829 70
2019-06-27 4.75 4.73 -0.05 4.7 4.81 4.62 39893 4.89 15978 4.61 121247 573829 70
2019-06-24 4.76 4.71 -0.06 4.7 4.8 4.68 41931 4.73 29978 4.69 120782 568667 76
2019-06-23 4.8 4.76 0.06 4.86 4.91 4.71 35877 4.94 28791 4.71 47555 226489 25
2019-06-20 4.89 4.8 -0.04 4.85 4.9 4.73 49455 4.95 26491 4.7 93979 451133 45
2019-06-20 4.89 4.8 -0.04 4.85 4.9 4.73 49455 4.95 26491 4.7 93979 451133 45
2019-06-20 4.89 4.8 -0.04 4.85 4.9 4.73 49455 4.95 26491 4.7 93979 451133 45
2019-06-13 5.09 5 -0.14 4.95 5.14 4.95 57285 5.17 30437 4.95 207397 1037855 86
2019-06-12 5.5 5.09 -0.46 5.04 5.2 4.97 53417 5.2 19491 5.01 935887 4767361 171
2019-06-11 5.49 5.5 0.03 5.52 5.58 5.45 27775 5.57 9800 5.05 417048 2295089 203
2019-06-10 5.43 5.49 0.08 5.51 5.55 5.41 62300 5.55 24056 5.47 241500 1325186 100
2019-06-09 5.39 5.43 0.01 5.4 5.48 5.35 42410 5.49 28156 5.4 226687 1231802 92
2019-06-03 5.32 5.39 0.1 5.42 5.44 5.35 35010 5.45 13756 5.3 48679 262485 26
2019-06-02 5.36 5.32 -0.07 5.29 5.36 5.27 27000 5.4 18756 5.25 36556 194460 18
2019-05-30 5.3 5.36 0.02 5.32 5.4 5.3 12650 5.45 15210 5.3 95277 510639 52
2019-05-23 5.26 5.24 -0.04 5.22 5.26 5.22 50001 5.42 17342 5.18 25500 133707 16
2019-05-22 5.3 5.26 -0.07 5.23 5.3 5.23 26723 5.42 18443 5.18 24029 126336 18
2019-05-21 5.22 5.3 0.05 5.27 5.37 5.27 25500 5.42 20542 5.23 38950 206455 22
2019-05-20 5.26 5.22 -0.05 5.21 5.34 5.14 36500 5.29 10343 5.15 55270 288253 42
2019-05-19 5.34 5.26 0.01 5.35 5.35 5.16 26662 5.37 26022 5.15 109534 576153 57
2019-05-16 5.36 5.34 -0.06 5.3 5.45 5.24 20662 5.49 30922 5.2 70835 378076 39
2019-05-15 5.47 5.36 -0.22 5.25 5.5 5.25 27162 5.46 29023 5.25 52869 283573 33
2019-05-14 5.53 5.47 -0.13 5.4 5.51 5.4 29776 5.64 32742 5.4 31460 172095 21
2019-05-13 5.6 5.53 -0.14 5.46 5.6 5.46 27776 5.7 36953 5.46 96852 535363 46
2019-05-12 5.58 5.6 0.02 5.6 5.68 5.6 39029 5.69 28947 5.54 29744 166638 15
2019-05-09 5.54 5.58 0.05 5.59 5.69 5.4 21509 5.69 23922 5.31 129000 719903 56
2019-05-06 5.71 5.53 -0.2 5.51 5.61 5.5 53696 5.5 10018 5.36 75025 414818 33
2019-05-05 5.79 5.71 -0.09 5.7 5.82 5.67 57187 5.84 33967 5.61 70701 403479 23
2019-05-02 5.82 5.79 -0.06 5.76 5.87 5.76 38605 5.9 39505 5.76 46920 271629 21
2019-04-30 5.83 5.82 -0.03 5.8 5.88 5.78 26000 5.9 38267 5.73 22243 129468 28
2019-04-24 5.76 5.83 -0.02 5.74 5.92 5.67 27500 5.85 38082 5.74 203744 1188719 101
2019-04-23 5.89 5.76 -0.19 5.7 5.96 5.68 22501 5.92 35307 5.66 155149 893601 64
2019-04-22 5.8 5.89 0.01 5.81 5.98 5.81 17501 5.98 58295 5.76 137784 811461 71
2019-04-21 5.77 5.8 0 5.77 5.84 5.75 28501 5.9 48295 5.73 74770 433551 41
2019-04-18 5.78 5.77 -0.05 5.73 5.8 5.73 25501 5.85 46295 5.73 66200 381826 20
2019-04-17 5.8 5.78 -0.03 5.77 5.9 5.73 32401 5.9 53389 5.73 126608 731901 65
2019-04-16 5.96 5.8 -0.24 5.72 5.99 5.7 111041 6.15 9930 5.69 102972 597074 80
2019-04-15 6.03 5.96 -0.14 5.89 6.1 5.89 125941 5.97 13200 5.82 160601 956711 81
2019-04-14 6.12 6.03 -0.11 6.01 6.14 6 161376 6.12 32255 5.93 216060 1302626 66
2019-04-11 6.13 6.12 -0.06 6.07 6.2 6.06 145287 6.2 48000 6.05 147580 902646 67
2019-04-10 6.2 6.13 -0.1 6.1 6.2 6.1 137876 6.25 36000 6.05 85248 522632 53
2019-04-03 6.35 6.35 -0.04 6.31 6.4 6.3 152179 6.39 27915 6.25 92359 586221 46
2019-04-02 6.36 6.35 -0.04 6.32 6.4 6.32 145457 6.4 35915 6.25 51950 329824 29
2019-04-01 6.31 6.36 -0.01 6.3 6.44 6.3 141867 6.4 37956 6.25 47310 300933 34
2019-03-27 6.36 6.33 -0.06 6.3 6.4 6.27 135076 6.4 20165 6.25 52019 329521 40
2019-03-26 6.4 6.36 -0.11 6.29 6.47 6.29 128226 6.54 14850 6.25 164629 1046639 78
2019-03-25 6.46 6.4 -0.14 6.32 6.5 6.32 127651 6.54 16000 6.3 87671 560921 62
2019-03-24 6.4 6.46 0.1 6.5 6.5 6.4 178139 6.54 33770 6.4 72425 467721 40
2019-03-21 6.39 6.4 0.01 6.4 6.47 6.35 161889 6.54 23071 6.36 89320 571216 37
2019-03-20 6.42 6.39 -0.05 6.37 6.48 6.34 215064 6.54 19871 6.33 105566 674274 55
2019-03-19 6.49 6.42 -0.12 6.37 6.5 6.37 221457 6.44 17171 6.36 136582 876764 54
2019-03-14 6.64 6.54 -0.16 6.48 6.69 6.48 227135 6.7 20393 6.48 219921 1438668 66
2019-03-11 6.53 6.55 -0.03 6.5 6.62 6.47 219341 6.58 30965 6.46 105690 692178 70
2019-03-10 6.53 6.53 -0.02 6.51 6.62 6.51 201457 6.61 38727 6.52 85899 560764 33
2019-02-27 6.42 6.69 0.19 6.61 6.82 6.4 109517 6.8 64071 6.61 1330832 8909820 436
2019-02-25 6.45 6.41 -0.03 6.42 6.46 6.4 124389 6.5 26733 6.32 81400 522055 45
2019-02-17 6.43 6.5 0.13 6.56 6.57 6.43 102476 6.58 15281 6.43 149152 969981 82
2019-02-14 6.41 6.43 -0.01 6.4 6.55 6.37 104624 6.55 19981 6.33 208632 1340724 88
2019-01-10 5.99 6 0.01 6 6.06 5.92 84211 6.15 20700 5.82 78298 469867 46
2018-12-30 5.7 5.65 -0.09 5.61 5.7 5.6 76750 5.7 14400 5.57 43655 246589 30
2018-12-27 5.69 5.7 -0.05 5.64 5.81 5.62 74200 5.82 11900 5.57 34568 197161 29
2018-12-26 5.61 5.69 0.06 5.67 5.8 5.66 60500 5.82 14100 5.57 24558 139754 21
2018-12-25 5.56 5.61 0.09 5.65 5.72 5.47 54000 5.85 14100 5.47 24437 137072 24
2018-12-24 5.7 5.56 -0.16 5.54 5.87 5.46 42384 5.85 7700 5.52 41160 228788 31
2018-11-14 5.48 5.42 -0.16 5.32 5.49 5.32 63592 5.5 36050 5.31 34900 189189 25
2018-11-13 5.54 5.48 -0.14 5.4 5.55 5.4 75682 5.52 20050 5.3 78341 429569 43
2018-11-12 5.5 5.54 -0.01 5.49 5.65 5.45 37351 5.65 22050 5.41 53827 298412 34
2018-11-11 5.65 5.5 -0.2 5.45 5.67 5.4 38192 5.57 17050 5.41 142827 785148 69
2018-11-08 5.71 5.65 -0.02 5.69 5.8 5.54 32377 5.77 4345 5.54 137001 773423 74
2018-11-01 5.27 5.35 0.03 5.3 5.47 5.2 25315 5.5 23683 5.21 277905 1487652 152
2018-10-31 5.14 5.27 0.07 5.21 5.35 5.15 24295 5.4 40714 5.13 292643 1541312 166
2018-10-30 5.02 5.14 0.08 5.1 5.2 5.08 37655 5.25 60995 5.07 328220 1685471 133
2018-10-29 4.88 5.02 0.22 5.1 5.2 4.83 12840 5.15 41785 5 318577 1599796 145
2018-10-28 4.82 4.88 0.07 4.89 4.96 4.81 34422 4.94 20540 4.9 94310 460679 52
2018-10-25 4.88 4.82 -0.06 4.82 4.9 4.7 44215 4.94 9140 4.72 66570 320710 45
2018-10-24 4.87 4.88 -0.07 4.8 4.94 4.76 53840 4.9 26750 4.78 116200 566629 68
2018-10-23 4.88 4.87 -0.11 4.77 5 4.76 47639 4.98 20250 4.75 199598 972567 88
2018-10-22 4.86 4.88 0.04 4.9 4.93 4.82 59039 4.94 23200 4.82 55390 270199 31
2018-10-21 4.82 4.86 0.05 4.87 4.89 4.76 59039 4.9 19944 4.87 41015 199293 22
2018-10-18 4.9 4.82 -0.12 4.78 4.89 4.78 50814 4.94 23500 4.72 31725 152792 22
2018-10-17 4.88 4.9 -0.02 4.86 4.96 4.83 59689 4.9 30650 4.78 54250 265868 26
2018-10-16 4.83 4.88 0.02 4.85 4.98 4.83 49889 5.01 20450 4.8 148694 726105 61
2018-10-15 4.93 4.83 -0.17 4.76 4.97 4.76 49414 4.99 6890 4.75 84165 406878 53
2018-10-14 4.72 4.93 0.14 4.86 5.09 4.74 19914 5 6390 4.81 229736 1132236 124
2018-10-11 4.74 4.72 -0.06 4.68 4.8 4.58 19104 4.85 2020 4.41 103366 487541 68
2018-10-10 4.77 4.74 -0.05 4.72 4.81 4.7 22704 4.88 1300 4.61 42480 201345 26
2018-10-09 4.82 4.77 -0.12 4.7 4.97 4.69 19075 4.86 10600 4.66 85128 406327 51
2018-10-08 5.08 4.82 -0.19 4.89 5.01 4.71 72145 4.93 2100 4.7 133509 644103 81
2018-10-02 5.16 5.05 -0.1 5.06 5.19 5 68867 5.3 93310 5.06 138779 701455 74
2018-10-01 5.31 5.16 -0.19 5.12 5.24 5.06 62700 5.29 33739 5.07 60438 312024 40
2018-09-30 5.07 5.31 0.12 5.19 5.42 5.12 7300 5.5 10575 5 200886 1067292 122
2018-09-13 6.33 6.21 -0.2 6.13 6.29 6.13 84982 6.4 106238 6.13 55857 347112 26
2018-09-12 6.33 6.33 0.07 6.4 6.41 6.21 106377 6.4 101874 6.25 104093 659069 52
2018-09-10 6.47 6.33 -0.22 6.25 6.43 6.25 179611 6.39 101904 6.24 287076 1818618 67
2018-09-09 6.64 6.47 -0.23 6.41 6.63 6.36 262827 6.5 103453 6.35 168401 1089510 79
2018-09-06 6.69 6.64 -0.09 6.6 6.76 6.55 353352 6.67 133450 6.5 187165 1242259 64
2018-09-05 6.79 6.69 -0.09 6.7 6.75 6.65 386142 6.78 111760 6.63 112251 751302 42
2018-09-04 6.77 6.79 0.01 6.78 6.84 6.73 376596 6.83 129106 6.7 163620 1110752 39
2018-09-03 6.78 6.77 -0.05 6.73 6.8 6.71 308442 6.84 134296 6.72 97350 659209 43
2018-09-02 6.8 6.78 -0.1 6.7 6.81 6.7 292212 6.78 116966 6.7 195530 1326073 66
2018-08-30 6.8 6.8 -0.05 6.75 6.87 6.75 253634 6.89 90376 6.67 176742 1201912 44
2018-08-29 6.83 6.8 -0.12 6.71 6.88 6.61 317213 6.84 148590 6.71 263540 1792995 86
2018-08-28 6.7 6.83 0.06 6.76 6.9 6.74 291431 6.89 120838 6.7 208019 1420684 76
2018-08-27 6.78 6.7 -0.01 6.77 6.8 6.6 246559 6.84 112015 6.6 248690 1665785 78
2018-08-26 6.8 6.78 -0.11 6.69 6.8 6.69 237733 6.88 132462 6.69 214621 1454544 86
2018-08-19 6.82 6.8 -0.07 6.75 6.86 6.74 213494 6.88 137981 6.69 100260 682134 58
2018-08-15 6.56 6.73 0.14 6.7 6.8 6.62 182724 6.78 5900 6.61 481505 3238677 231
2018-08-12 6.66 6.48 -0.16 6.5 6.55 6.4 107236 6.52 30664 6.36 438659 2841439 143
2018-08-02 6.25 6.16 -0.13 6.12 6.3 6.12 188510 6.25 142039 6.1 124624 767520 75
2018-08-01 6.35 6.25 -0.15 6.2 6.39 6.17 187875 6.24 135732 6.15 279952 1748772 106
2018-07-31 6.32 6.35 0.01 6.33 6.46 6.25 159675 6.39 79386 6.21 450600 2862944 160
2018-07-30 6.49 6.32 -0.23 6.26 6.44 6.22 136072 6.4 79914 6.21 237330 1500080 126
2018-07-29 6.46 6.49 -0.05 6.41 6.65 6.35 120123 6.59 88054 6.34 270683 1755511 138
2018-07-24 6.47 6.42 0.03 6.5 6.52 6.32 113381 6.55 33527 6.41 899850 5780937 268
2018-07-15 5.64 5.58 -0.11 5.53 5.66 5.52 82517 5.69 6000 5.31 126249 704945 57
2018-07-12 5.79 5.64 -0.22 5.57 5.77 5.57 78517 5.81 8000 5.55 246791 1391643 62
2018-07-09 5.77 5.8 0.08 5.85 5.85 5.66 63773 5.9 32831 5.74 98874 573493 29
2018-07-08 5.87 5.77 -0.17 5.7 5.97 5.66 78656 5.9 8140 5.65 219821 1267920 66
2018-07-05 5.89 5.87 0.01 5.9 5.93 5.8 52830 5.97 47105 5.83 185115 1087149 62
2018-07-03 5.86 5.88 0.04 5.9 5.91 5.77 100809 5.92 28455 5.83 312687 1837150 89
2018-07-02 5.83 5.86 0.02 5.85 5.91 5.82 100476 5.92 39600 5.78 120458 706144 47
2018-06-28 5.78 5.83 -0.02 5.76 5.89 5.76 75750 5.94 6600 5.71 38107 222126 27
2018-06-27 5.72 5.78 0.02 5.74 5.86 5.7 110476 5.9 12050 5.67 96383 557469 38
2018-06-26 5.89 5.72 -0.21 5.68 5.82 5.67 104845 5.95 7540 5.67 212790 1216486 80
2018-06-25 6.01 5.89 -0.21 5.8 6.06 5.8 88387 6 11245 5.8 116784 688225 55
2018-06-21 5.85 5.95 0.1 5.95 6 5.85 52459 6.01 38463 5.91 202876 1206915 81
2018-06-20 5.81 5.85 0.09 5.9 5.92 5.8 51657 5.95 12432 5.77 281082 1643637 76
2018-06-19 5.86 5.81 -0.06 5.8 5.85 5.77 50797 5.95 7790 5.76 139448 809524 59
2018-06-14 5.88 5.86 -0.06 5.82 5.93 5.82 24146 5.94 10440 5.81 102470 600859 40
2018-06-13 5.86 5.88 0.03 5.89 5.95 5.82 73286 5.96 15929 5.82 81373 478218 54
2018-05-31 6.7 6.58 -0.15 6.55 6.79 6.46 193937 6.69 3309 6.51 140544 924517 79
2018-05-30 6.83 6.7 -0.15 6.68 6.8 6.66 359405 6.89 24287 6.66 122686 822147 61
2018-05-29 6.87 6.83 -0.09 6.78 6.93 6.78 348645 6.91 62730 6.78 113215 773405 79
2018-05-28 6.77 6.87 0.08 6.85 6.92 6.8 337705 6.91 45937 6.81 91413 628213 55
2018-05-23 6.75 6.82 0 6.75 6.9 6.75 311645 6.94 39413 6.74 79550 542240 54
2018-05-22 6.81 6.75 -0.11 6.7 6.89 6.68 200189 6.84 20407 6.62 178425 1203892 88
2018-05-21 6.82 6.81 -0.06 6.76 6.94 6.76 164107 6.93 26507 6.75 228987 1560506 89
2018-05-20 6.85 6.82 -0.06 6.79 6.86 6.78 185997 6.92 50557 6.78 100247 683314 50
2018-05-17 6.96 6.85 -0.12 6.84 6.92 6.81 195984 7 32954 6.81 144525 989667 68
2018-05-16 7.06 6.96 -0.09 6.97 7.08 6.9 303822 7.14 32981 6.82 236875 1648866 123
2018-05-15 7.06 7.06 -0.1 6.96 7.17 6.95 439732 7.08 35692 6.96 529954 3739773 232
2018-05-14 6.85 7.06 0.15 7 7.2 6.9 218789 7.08 20886 6.91 1088367 7685082 394
2018-05-13 6.86 6.85 -0.04 6.82 6.93 6.77 259297 6.93 22119 6.7 135439 927886 66
2018-04-30 6.92 6.85 -0.07 6.85 6.92 6.8 209160 6.92 49345 6.8 229697 1572410 121
2018-04-29 6.86 6.92 0.06 6.92 6.97 6.85 222908 6.97 83060 6.86 281573 1949718 131
2018-04-26 6.96 6.86 -0.09 6.87 6.91 6.83 220754 6.95 72605 6.85 127182 872895 63
2018-03-18 6.65 6.79 0.01 6.66 6.99 6.62 423585 6.8 81162 6.61 1069563 7262076 422
2018-03-15 6.64 6.65 -0.02 6.62 6.77 6.5 304073 6.75 71195 6.55 632464 4207148 330
2018-03-14 6.84 6.64 -0.28 6.56 6.89 6.56 357477 6.65 68655 6.54 665248 4416413 378
2018-03-13 6.9 6.84 -0.1 6.8 6.96 6.8 296905 6.94 29339 6.8 510977 3497375 214
2018-03-12 6.82 6.9 0.06 6.88 6.98 6.83 389809 6.96 47014 6.83 1011330 6977253 426
2018-03-11 6.89 6.82 -0.09 6.8 6.95 6.75 396923 6.8 75750 6.76 1120107 7635605 394
2018-03-08 7.12 6.89 -0.28 6.84 7.1 6.84 360203 6.99 150846 6.83 1296363 8938040 486
2018-03-07 7.12 7.12 -0.1 7.02 7.26 6.97 311387 7.1 244800 7 1280313 9113007 470
2018-03-06 6.91 7.12 0.23 7.14 7.26 6.91 295596 7.18 280313 7.14 2900802 20648632 1005
2018-03-05 6.86 6.91 0.01 6.87 7.01 6.85 344109 6.99 85082 6.82 829202 5727367 352
2018-03-04 6.88 6.86 -0.06 6.82 6.94 6.8 280894 6.95 78362 6.8 451022 3095432 214
2018-03-01 6.95 6.88 -0.1 6.85 6.96 6.84 208292 7.07 78116 6.81 550821 3788471 258
2018-02-28 7.07 6.95 -0.18 6.89 7.09 6.86 266554 7.06 97554 6.88 823749 5721000 374
2018-02-27 7.01 7.08 -0.01 7 7.21 6.98 1277213 7.03 715902 7 1926359 13638654 738
2018-02-26 7.01 7.01 -0.01 7 7.15 6.87 193960 7.07 96045 6.87 1201784 8429971 514
2018-02-25 6.85 7.01 0.25 7.1 7.19 6.8 91263 7.1 215345 7.02 2231065 15645666 930
2018-02-22 7 6.85 -0.22 6.78 7 6.77 157394 6.99 105892 6.76 710145 4864529 357
2018-02-21 7.2 7 -0.3 6.9 7.2 6.86 268524 7.09 65945 6.86 1260778 8826510 523
2018-02-20 7.3 7.2 -0.15 7.15 7.35 7.1 357405 7.3 16916 7.02 707515 5091951 299
2018-02-19 7.37 7.3 -0.11 7.26 7.42 7.23 341294 7.35 86111 7.24 494063 3605156 234
2018-02-18 7.37 7.37 -0.1 7.27 7.54 7.27 332818 7.45 62750 7.27 974612 7183913 438
2018-02-15 7.25 7.37 0.11 7.36 7.46 7.26 280761 7.44 61079 7.31 809759 5964815 390
2018-02-14 7.33 7.25 -0.08 7.25 7.4 7.15 375557 7.25 57292 7.16 960375 6962874 418
2018-02-13 7.41 7.33 -0.26 7.15 7.5 7.11 300583 7.45 47235 7.07 956950 7011473 372
2018-02-12 7.28 7.41 0.08 7.36 7.59 7.26 303852 7.45 114206 7.26 1417456 10502074 602
2018-02-11 7.47 7.28 -0.29 7.18 7.45 7.18 161759 7.44 26530 7.11 605625 4411405 338
2018-02-08 7.74 7.47 -0.31 7.43 7.67 7.3 154065 7.5 17480 7.33 2186809 16329676 900
2018-02-07 7.95 7.74 -0.34 7.61 8 7.58 113532 7.9 28773 7.51 1518586 11754028 775
2018-02-06 8.08 7.95 -0.28 7.8 8.34 7.72 82355 8 71594 7.72 1730495 13762513 742
2018-02-05 7.51 8.08 0.75 8.26 8.26 7.58 0 0 117459 8.01 2802802 22640316 962
2018-02-04 7.55 7.51 -0.1 7.45 7.68 7.3 241909 7.68 32548 7.38 232235 1743170 128
2018-02-01 7.56 7.55 -0.01 7.55 7.69 7.49 165914 7.65 21033 7.51 246586 1861339 120
2018-01-31 7.75 7.56 -0.27 7.48 7.71 7.48 241879 7.6 13483 7.43 513755 3886142 193
2018-01-30 7.97 7.75 -0.32 7.65 7.99 7.65 266779 7.8 27073 7.61 485807 3763256 240
2018-01-29 7.88 7.97 0.02 7.9 8.06 7.9 219918 8.05 16386 7.89 782214 6232067 318
2018-01-28 7.6 7.88 0.39 7.99 8.01 7.69 143004 8 12850 7.72 1302123 10254375 550
2018-01-24 7.61 7.6 0.04 7.65 7.74 7.51 133752 7.68 32750 7.54 307356 2336818 193
2018-01-23 7.35 7.61 0.35 7.7 7.75 7.38 157211 7.75 70350 7.57 1061415 8082304 598
2018-01-22 7.56 7.35 -0.26 7.3 7.52 7.25 188298 7.49 45000 7.25 1131054 8308538 513
2018-01-21 7.77 7.56 -0.39 7.38 7.85 7.35 277266 7.48 43600 7.35 834146 6302713 538
2018-01-18 7.85 7.77 -0.06 7.79 7.87 7.7 290206 7.8 35155 7.72 711008 5523176 416
2018-01-17 7.75 7.85 0.05 7.8 8 7.7 261323 7.92 58625 7.71 1118147 8782162 621
2018-01-16 8.17 7.75 -0.34 7.83 7.93 7.58 119178 7.92 77851 7.79 1516227 11753212 974
2018-01-15 8.84 8.17 -0.88 7.96 8.75 7.96 175371 8 0 0 4290043 35041075 1790
2018-01-14 9.11 8.84 -0.41 8.7 9.1 8.67 288299 8.98 7501 8.64 1342502 11870363 544
2018-01-11 9.03 9.11 0.04 9.07 9.32 8.92 126633 9.22 17713 8.94 1265259 11528939 621
2018-01-10 9 9.03 -0.09 8.91 9.18 8.8 117793 9.17 26961 8.88 1047713 9462273 358
2018-01-09 9.3 9 -0.4 8.9 9.3 8.86 117562 9.21 16702 8.82 566174 5097535 256
2018-01-08 9.05 9.3 0.15 9.2 9.48 9.14 105513 9.4 35510 9.07 1036300 9638659 407
2018-01-04 9.36 9.05 -0.51 8.85 9.25 8.85 26285 9.3 2510 8.75 445279 4031210 253
2018-01-03 9.32 9.36 -0.2 9.12 9.7 9.03 74671 9.49 27275 9.04 681345 6377930 330
2018-01-02 8.58 9.32 0.85 9.43 9.43 8.71 0 0 15600 9.16 1350472 12582875 557
2017-12-31 8.88 8.58 -0.13 8.75 8.8 8.43 14029 8.8 1200 8.31 235444 2021212 136
2017-12-28 8.76 8.88 -0.02 8.74 9 8.7 39057 9 19704 8.66 454630 4035719 233
2017-12-27 8.4 8.76 0.43 8.83 9 8.4 45239 9 25511 8.71 1069675 9366509 503
2017-12-26 8.38 8.4 -0.09 8.29 8.58 8.26 90541 8.5 16392 8.2 577522 4851155 255
2017-12-25 8.17 8.38 0.14 8.31 8.5 8.17 27337 8.42 34845 8.3 1018364 8529381 430
2017-12-19 8.44 8.16 -0.42 8.02 8.4 8 421946 8.23 6400 8.02 396738 3235576 279
2017-12-18 8.49 8.44 -0.23 8.26 8.73 8.25 391991 8.4 30000 8.11 224862 1897177 129
2017-12-17 8.21 8.49 0.19 8.4 8.75 8.15 290309 8.74 7792 8.3 918236 7795697 434
2017-12-14 8.68 8.21 -0.58 8.1 8.6 7.93 103009 8.45 11000 7.82 394724 3242579 224
2017-12-13 8.89 8.68 -0.38 8.51 8.97 8.5 169701 8.89 0 0 281838 2446608 130
2017-12-12 8.81 8.89 -0.06 8.75 9.1 8.68 173890 9.03 2400 8.54 377988 3361814 214
2017-12-11 8.83 8.81 -0.11 8.72 9 8.6 154309 9 6085 8.68 203586 1793218 158
2017-12-10 8.89 8.83 -0.27 8.62 9.07 8.54 153097 9 1500 8.27 185938 1641274 135
2017-12-07 9.14 8.89 -0.2 8.94 9.11 8.75 162687 9.35 12065 8.81 282556 2513121 183
2017-12-06 9.05 9.14 -0.13 8.92 9.5 8.89 81027 9.2 19360 8.88 680732 6221758 293
2017-12-05 8.93 9.05 0.01 8.94 9.3 8.73 31620 9.3 16073 8.94 712903 6450573 342
2017-12-04 9.39 8.93 -0.53 8.86 9.3 8.69 52201 8.9 770 8.55 693805 6194370 371
2017-12-03 9.36 9.39 -0.35 9.01 9.95 8.9 34834 9.4 10139 8.81 876984 8231259 515
2017-11-29 8.82 9.36 0.73 9.55 9.69 8.79 2105 9.7 11593 9.19 1147489 10736265 528
2017-11-27 7.97 8.47 0.67 8.64 8.76 7.8 300 8.76 47207 8.5 1010883 8563979 481
2017-11-26 8.03 7.97 -0.23 7.8 8.18 7.8 50072 8.06 17230 7.77 361962 2883276 252
2017-11-23 7.93 8.03 -0.02 7.91 8.34 7.8 38131 8 15400 7.8 757516 6081611 369
2017-11-22 7.34 7.93 0.73 8.07 8.07 7.52 0 0 40341 7.87 1216141 9638468 410
2017-11-21 7.02 7.34 0.6 7.62 7.67 6.81 21200 7.64 25101 7.42 1056044 7750967 463
2017-11-20 7.12 7.02 -0.21 6.91 7.15 6.9 102716 7.05 5000 6.7 592501 4161575 219
2017-11-19 6.87 7.12 0.18 7.05 7.35 6.94 76352 7.13 25740 6.99 1261538 8978140 507
2017-11-16 6.67 6.87 0.04 6.71 7.1 6.6 65409 6.97 39867 6.65 426202 2927088 242
2017-11-15 6.34 6.67 0.53 6.87 6.97 6.42 1000 6.97 23974 6.67 755796 5038028 291
2017-11-14 6.21 6.34 0.19 6.4 6.44 6.2 34957 6.5 9575 6.22 189087 1199112 98
2017-11-13 6.37 6.21 -0.07 6.3 6.32 6.1 115816 6.37 12100 6.21 398119 2471328 190
2017-11-12 6.52 6.37 -0.21 6.31 6.6 6.24 113295 6.45 19668 6.25 641556 4087396 255
2017-11-09 6.77 6.52 -0.16 6.61 6.77 6.4 71297 6.7 4420 6.3 765737 4993564 286
2017-11-08 6.54 6.77 0.16 6.7 6.98 6.62 88995 6.77 13620 6.54 604959 4094159 284
2017-11-07 6.46 6.54 0.34 6.8 6.8 6.22 40349 6.9 20855 6.51 958854 6268535 420
2017-11-06 6.18 6.46 0.25 6.43 6.61 6.3 52460 6.6 31419 6.25 1429137 9237536 528
2017-11-05 6.09 6.18 0.36 6.45 6.5 5.9 23640 6.49 24931 6.21 903829 5588038 436
2017-11-02 6.02 6.09 -0.02 6 6.25 6 51924 6.18 4530 5.95 722785 4400982 305
2017-11-01 6.05 6.02 0.01 6.06 6.15 5.91 35580 6.19 55531 5.91 583201 3510667 241
2017-10-31 5.73 6.05 0.27 6 6.18 5.9 16080 6.3 14827 5.8 1415632 8559681 561
2017-10-30 5.36 5.73 0.53 5.89 5.89 5.4 0 0 22744 5.5 1649012 9443402 408
2017-10-29 5.14 5.36 0.4 5.54 5.55 5.06 22309 5.6 44074 5.2 1792721 9604672 442
2017-10-26 5.01 5.14 0.06 5.07 5.28 5 54011 5.29 18268 4.96 859480 4417066 288
2017-10-25 4.94 5.01 0.03 4.97 5.1 4.85 130160 5.01 5613 4.82 326135 1632725 128
2017-10-24 5.04 4.94 -0.1 4.94 5.02 4.89 144445 5.05 8661 4.82 351776 1738969 151
2017-10-23 4.89 5.04 0.12 5.01 5.18 4.95 76817 5.14 20965 5.02 928593 4675551 261
2017-10-22 4.85 4.89 0.19 5.04 5.1 4.64 112392 5.1 11150 4.77 1274177 6235608 337
2017-10-19 4.61 4.85 0.22 4.83 5 4.6 27649 5.04 12850 4.76 1159180 5625873 322
2017-10-18 4.32 4.61 0.43 4.75 4.75 4.3 0 0 106596 4.55 2404264 11072907 585
2017-10-17 4.05 4.32 0.4 4.45 4.45 3.98 0 0 30069 4.2 1483673 6405782 360
2017-10-16 4.15 4.05 -0.16 3.99 4.2 3.95 161330 4.06 25450 3.96 931593 3775177 255
2017-10-15 4.18 4.15 -0.1 4.08 4.28 4.07 252874 4.24 26995 4.07 1005462 4168541 229
2017-10-12 4.18 4.18 -0.08 4.1 4.35 4 183100 4.33 32250 4.03 872902 3651540 267
2017-10-11 3.91 4.18 0.19 4.1 4.3 4 77600 4.13 32500 4.02 2000788 8360381 551
2017-10-10 3.62 3.91 0.36 3.98 3.98 3.65 0 0 82844 3.98 1268454 4953320 307
2017-10-09 3.6 3.62 0.02 3.62 3.69 3.53 236297 3.7 74770 3.52 579204 2099595 149
2017-10-02 3.55 3.45 -0.12 3.43 3.55 3.39 370642 3.5 89770 3.37 239687 826490 84
2017-10-01 3.46 3.55 0.02 3.48 3.6 3.48 343175 3.53 128451 3.47 533820 1896418 178
2017-09-27 3.37 3.36 -0.02 3.35 3.37 3.33 306549 3.39 253540 3.33 170299 572321 52
2017-09-26 3.34 3.37 -0.01 3.33 3.42 3.33 259976 3.4 250660 3.33 504521 1700912 161
2017-09-25 3.29 3.34 0.04 3.33 3.38 3.28 242601 3.38 231551 3.3 546560 1826785 186
2017-09-24 3.29 3.29 -0.02 3.27 3.32 3.27 255430 3.32 214426 3.26 224936 739743 78
2017-09-20 3.3 3.29 -0.05 3.25 3.32 3.25 267542 3.31 196726 3.24 291887 959061 83
2017-09-19 3.23 3.3 0.05 3.28 3.34 3.24 234445 3.34 189533 3.24 456546 1506597 172
2017-09-18 3.22 3.23 0 3.22 3.26 3.17 225034 3.28 156940 3.18 166389 537022 72
2017-09-17 3.22 3.22 -0.05 3.17 3.25 3.17 204458 3.22 166440 3.17 116000 373567 33
2017-09-14 3.18 3.22 0.05 3.23 3.24 3.19 153652 3.25 150490 3.2 216995 698331 78
2017-09-13 3.21 3.18 -0.03 3.18 3.2 3.17 162132 3.22 135390 3.14 29418 93501 16
2017-09-12 3.22 3.21 -0.02 3.2 3.24 3.18 175653 3.25 111840 3.17 142963 458715 51
2017-09-11 3.2 3.22 0.01 3.21 3.28 3.19 172514 3.25 109310 3.16 272892 878107 107
2017-09-10 3.17 3.2 0.05 3.22 3.22 3.17 159473 3.25 120985 3.17 105280 336792 33
2017-09-07 3.15 3.17 0.01 3.16 3.2 3.14 115242 3.21 70210 3.11 227892 722833 114
2017-09-06 3.21 3.15 -0.09 3.12 3.18 3.12 102917 3.24 72310 3.11 127757 402081 42
2017-09-05 3.16 3.21 0.04 3.2 3.24 3.12 98503 3.25 44210 3.14 122841 394019 41
2017-08-30 3.12 3.16 0.03 3.15 3.17 3.15 23996 3.19 40400 3.06 108500 342644 45
2017-08-29 3.08 3.12 0.04 3.12 3.15 3.09 37017 3.18 16400 3.05 81490 254432 26
2017-08-28 3.07 3.08 0.04 3.11 3.11 3.02 89406 3.11 55675 3.02 69732 214648 33
2017-08-27 3.04 3.07 -0.04 3 3.09 3 83207 3.1 42175 2.99 81941 251265 29
2017-08-24 3 3.04 0.01 3.01 3.08 2.99 104607 3.07 36175 2.97 190276 577981 70
2017-08-22 3.09 3.1 0 3.09 3.12 3.09 110738 3.11 28600 3.03 94900 294011 29
2017-08-21 3.09 3.09 -0.01 3.08 3.1 3.05 156359 3.12 39700 3.03 91028 281409 29
2017-08-20 3.15 3.09 -0.1 3.05 3.13 3.05 185199 3.12 40926 3.05 40431 125068 24
2017-08-17 3.15 3.15 -0.01 3.14 3.21 3.1 127331 3.23 48802 3.11 37630 118493 20
2017-08-16 3.15 3.15 -0.03 3.12 3.18 3.12 118675 3.2 39317 3.1 82605 259929 37
2017-08-13 3.24 3.22 -0.06 3.18 3.28 3.18 273600 3.24 152469 3.16 289769 934199 79
2017-08-10 3.24 3.24 0.02 3.26 3.29 3.2 253356 3.29 144337 3.2 289741 939065 111
2017-08-09 3.22 3.24 0 3.22 3.28 3.21 217485 3.29 147743 3.2 215847 700096 95
2017-08-08 3.26 3.22 -0.08 3.18 3.26 3.18 188390 3.29 135134 3.16 226164 727423 79
2017-08-07 3.32 3.26 -0.14 3.18 3.35 3.18 184436 3.32 123677 3.15 245693 800237 97
2017-08-06 3.19 3.32 0.09 3.28 3.38 3.22 600771 3.31 339883 3.28 951714 3162810 258
2017-08-03 3.15 3.19 0.05 3.2 3.2 3.15 227849 3.22 149307 3.16 96954 309716 38
2017-08-02 3.12 3.15 0.05 3.17 3.2 3.1 190371 3.2 121367 3.1 44299 139681 37
2017-07-27 3.26 3.2 -0.07 3.19 3.24 3.17 223846 3.22 184096 3.15 266086 850671 63
2017-07-26 3.27 3.26 -0.03 3.24 3.3 3.24 250845 3.29 187039 3.22 174490 568836 62
2017-07-25 3.24 3.27 0 3.24 3.3 3.21 226215 3.29 187039 3.22 261400 854636 85
2017-07-24 3.19 3.24 0.05 3.24 3.26 3.21 175722 3.25 153739 3.17 276069 894457 92
2017-07-17 3.19 3.21 -0.02 3.17 3.24 3.15 242203 3.24 143510 3.14 264105 846707 87
2017-07-16 3.1 3.19 0.12 3.22 3.22 3.1 278647 3.22 167522 3.14 396732 1264702 127
2017-07-12 3.13 3.12 -0.04 3.09 3.16 3.09 181683 3.16 156961 3.07 181821 568028 66
2017-07-11 3.07 3.13 0.05 3.12 3.17 3.07 152950 3.15 207343 3.08 569191 1780449 172
2017-07-10 3.05 3.07 0 3.05 3.1 3.05 191323 3.11 180616 3.04 122256 374866 49
2017-07-09 3.09 3.05 -0.04 3.05 3.06 3.04 114651 3.1 181196 3.05 149509 455891 55
2017-07-02 3.06 3.11 0 3.06 3.14 3.06 122797 3.14 190646 3.05 211632 658949 65
2017-06-28 3.04 3.06 0.01 3.05 3.09 3.03 142260 3.08 151530 3.04 141762 433261 44
2017-06-22 3.04 3.04 0.02 3.06 3.07 3.02 151832 3.08 108340 3 98670 299942 33
2017-06-21 3.06 3.04 -0.02 3.04 3.07 3.01 102152 3.08 136200 3.02 73797 224380 27
2017-06-20 3.1 3.06 -0.06 3.04 3.1 3.04 102778 3.13 124900 3.03 131798 403915 62
2017-06-19 3.02 3.1 0.05 3.07 3.14 3.06 101952 3.11 112000 3.01 371240 1152400 167
2017-06-18 3.04 3.02 -0.04 3 3.06 3 196870 3.07 193913 3 107378 324673 48
2017-06-15 3.05 3.04 -0.04 3.01 3.07 3.01 192434 3.06 202951 3 238892 725949 81
2017-06-14 3.07 3.05 -0.05 3.02 3.12 3.02 226609 3.08 199501 3.01 169259 516227 77
2017-06-13 3.1 3.07 -0.05 3.05 3.12 3.04 243605 3.12 217151 3.03 186504 573034 71
2017-06-12 3.1 3.1 -0.04 3.06 3.17 3.06 170305 3.14 228407 3.06 324174 1004940 99
2017-06-11 2.99 3.1 0.16 3.15 3.15 3.01 113532 3.17 278860 3.09 898310 2781244 295
2017-06-08 2.97 2.99 0.03 3 3 2.97 166000 3.01 179313 2.97 135702 405492 58
2017-06-07 2.95 2.97 0.03 2.98 2.98 2.94 204083 2.99 156589 2.96 118317 351393 38
2017-06-06 2.94 2.95 0.01 2.95 2.99 2.92 216146 2.97 132568 2.92 128959 380223 63
2017-06-04 2.98 2.95 -0.03 2.95 2.98 2.94 165746 3.02 72300 2.94 103609 305934 37
2017-06-01 2.95 2.98 0.02 2.97 3.01 2.94 143978 3.02 58500 2.91 146694 437352 53
2017-05-31 2.97 2.95 -0.03 2.94 3.01 2.9 166270 3.01 30404 2.89 126625 373936 53
2017-05-30 2.98 2.97 -0.03 2.95 2.98 2.95 185270 3.02 43875 2.93 87045 258252 48
2017-05-28 3.03 3.01 0.01 3.04 3.06 2.97 93405 3.1 24450 2.99 127855 384512 63
2017-05-25 2.95 3.03 0.04 2.99 3.08 2.95 64120 3.09 15950 2.94 532338 1612645 196
2017-05-24 2.9 2.95 0.03 2.93 3.03 2.92 36200 3.04 15650 2.9 194231 573451 81
2017-05-22 3.16 2.93 -0.27 2.89 3.12 2.85 106788 2.88 0 0 1016138 2973928 219
2017-05-21 3.2 3.16 -0.07 3.13 3.22 3.11 458751 3.17 98300 3.11 155130 489927 59
2017-05-18 3.27 3.2 -0.12 3.15 3.25 3.15 130291 3.24 72300 3.12 286844 917669 112
2017-05-17 3.28 3.27 -0.03 3.25 3.34 3.25 177714 3.33 96800 3.23 481721 1576367 196
2017-05-16 3.55 3.28 -0.3 3.25 3.33 3.25 694045 3.3 40000 3.22 477103 1563044 194
2017-05-15 3.5 3.55 0.05 3.55 3.57 3.5 246237 3.58 19661 3.52 646542 2292530 246
2017-05-14 3.51 3.5 0.02 3.53 3.53 3.47 258228 3.55 23603 3.46 179541 628382 87
2017-05-11 3.6 3.51 -0.11 3.49 3.55 3.49 273985 3.59 42810 3.48 426621 1498847 138
2017-05-10 3.61 3.6 -0.07 3.54 3.65 3.54 376425 3.59 82000 3.52 560878 2020246 127
2017-05-04 3.39 3.5 0.13 3.52 3.57 3.38 88133 3.59 104166 3.5 1034882 3619071 306
2017-05-03 3.41 3.39 -0.02 3.39 3.41 3.37 213224 3.45 63535 3.37 279347 946684 96
2017-05-02 3.35 3.41 0.01 3.36 3.45 3.36 182603 3.45 72468 3.36 570501 1943582 177
2017-04-30 3.38 3.35 -0.02 3.36 3.37 3.3 135368 3.43 71904 3.34 222109 743622 84
2017-04-27 3.39 3.38 -0.05 3.34 3.43 3.33 159337 3.48 28309 3.31 244927 826850 100
2017-04-26 3.36 3.39 0.06 3.42 3.45 3.37 150417 3.49 30816 3.39 218561 741813 88
2017-04-24 3.41 3.36 -0.07 3.34 3.45 3.34 96510 3.41 29409 3.33 286504 963344 99
2017-04-23 3.57 3.41 -0.14 3.43 3.53 3.35 284701 3.5 15400 3.36 912911 3109802 254
2017-04-20 3.62 3.57 -0.05 3.57 3.63 3.55 276610 3.62 75557 3.54 616073 2200453 178
2017-04-19 3.71 3.62 -0.13 3.58 3.7 3.58 302105 3.7 110307 3.56 491895 1780695 180
2017-04-18 3.64 3.71 0 3.64 3.77 3.63 255289 3.7 123230 3.6 519569 1926674 174
2017-04-13 3.6 3.64 0.09 3.69 3.69 3.59 210586 3.7 99369 3.6 426453 1553526 145
2017-04-12 3.61 3.6 -0.03 3.58 3.65 3.54 264340 3.66 85050 3.53 339677 1221340 137
2017-04-11 3.57 3.61 0.03 3.6 3.68 3.54 241875 3.69 59746 3.54 602576 2177073 177
2017-04-10 3.59 3.57 0.05 3.64 3.64 3.51 186598 3.67 59424 3.59 678662 2423919 184
2017-04-09 3.69 3.59 -0.12 3.57 3.7 3.5 157678 3.6 72255 3.53 1159186 4167029 352
2017-04-06 3.72 3.69 -0.07 3.65 3.74 3.63 172507 3.76 151650 3.63 577155 2129039 192
2017-04-05 3.69 3.72 -0.05 3.64 3.8 3.64 261643 3.77 258650 3.62 1735675 6452381 475
2017-04-04 3.66 3.69 -0.01 3.65 3.75 3.63 310536 3.71 191500 3.64 918478 3386534 248
2017-04-03 3.53 3.66 0.14 3.67 3.74 3.5 244232 3.74 242587 3.63 2083312 7626966 520
2017-04-02 3.52 3.53 0 3.52 3.59 3.49 285043 3.59 132107 3.47 802826 2836552 205
2017-03-30 3.46 3.52 0.03 3.49 3.58 3.47 109433 3.6 120448 3.46 740627 2606306 220
2017-03-29 3.52 3.46 -0.02 3.5 3.52 3.4 191244 3.55 140426 3.4 1311971 4534512 399
2017-03-28 3.6 3.52 -0.15 3.45 3.6 3.44 250085 3.58 118375 3.44 664999 2342400 215
2017-03-27 3.57 3.6 0 3.57 3.7 3.5 222374 3.67 152534 3.5 893186 3212040 302
2017-03-26 3.43 3.57 0.27 3.7 3.71 3.39 92613 3.73 221772 3.57 2449952 8734866 660
2017-03-23 3.35 3.43 0.03 3.38 3.48 3.37 238239 3.45 233391 3.37 978436 3358581 280
2017-03-22 3.2 3.35 0.2 3.4 3.42 3.23 224308 3.41 215273 3.28 1543704 5169069 471
2017-03-21 3.14 3.2 0.08 3.22 3.24 3.12 222184 3.24 189700 3.16 474198 1516173 174
2017-03-20 3.16 3.14 -0.05 3.11 3.19 3.1 249025 3.19 145300 3.1 311376 978527 85
2017-03-19 3.17 3.16 -0.03 3.14 3.2 3.14 272446 3.19 202468 3.12 102943 324810 49
2017-03-16 3.12 3.17 0.03 3.15 3.2 3.13 188926 3.2 175272 3.13 280723 889770 115
2017-03-12 3.18 3.14 -0.05 3.13 3.18 3.13 339840 3.2 174700 3.11 97355 305603 38
2017-03-02 3.04 3.13 0.12 3.16 3.16 3.08 116834 3.18 96080 3.07 375655 1174848 157
2017-03-01 3.03 3.04 0.02 3.05 3.1 3 96497 3.12 65300 2.99 116428 353735 66
2017-02-20 3.36 3.35 -0.01 3.35 3.43 3.2 235044 3.4 141348 3.31 1088270 3650870 330
2017-02-19 3.2 3.36 0.12 3.32 3.46 3.25 141240 3.37 165161 3.29 1412212 4746646 400
2017-02-16 3.07 3.2 0.2 3.27 3.28 3.07 84267 3.29 146013 3.21 1509544 4831466 510
2017-02-15 3.01 3.07 0.09 3.1 3.12 3 87762 3.13 82759 3.04 443641 1360844 161
2017-02-14 3.05 3.01 -0.05 3 3.13 2.97 165131 3.07 46750 2.96 522321 1573765 117
2017-02-13 3.11 3.05 -0.04 3.07 3.1 3.02 141921 3.12 114375 3.03 329550 1006229 103
2017-02-12 3.1 3.11 -0.05 3.05 3.17 3.05 117921 3.15 67205 3.03 216955 675571 85
2017-02-09 3.12 3.1 0 3.12 3.12 3.07 105870 3.15 71605 3.09 151020 467761 63
2017-02-08 3.16 3.12 -0.1 3.06 3.19 3.06 140879 3.15 54175 3.03 327710 1022062 110
2017-02-07 3.06 3.16 0.12 3.18 3.18 3.11 126885 3.18 56850 3.11 301785 952793 118
2017-02-06 3.06 3.06 0.01 3.07 3.13 3 192048 3.13 69225 3.02 444929 1361866 150
2017-02-05 3.09 3.06 -0.05 3.04 3.11 3.02 172466 3.14 37815 3.02 148117 453330 84
2017-02-02 3.03 3.09 0.06 3.09 3.13 3.05 149459 3.14 51050 3.03 268498 829239 93
2017-02-01 3.06 3.03 -0.06 3 3.1 3 145770 3.1 22675 3 221272 671202 86
2017-01-31 3.14 3.06 -0.11 3.03 3.11 3.02 158516 3.17 13530 2.99 201280 615421 95
2017-01-30 3.26 3.14 -0.19 3.07 3.29 3.04 291965 3.17 14480 3.06 300200 941575 137
2017-01-29 3.2 3.26 0.01 3.21 3.34 3.2 279447 3.23 134807 3.2 592340 1931418 208
2017-01-26 3.17 3.2 0.05 3.22 3.24 3.16 179351 3.25 106057 3.16 982623 3148038 268
2017-01-24 3.18 3.17 -0.03 3.15 3.21 3.1 157428 3.22 103508 3.14 343464 1087267 127
2017-01-23 3.06 3.18 0.08 3.14 3.24 3.1 171211 3.19 131600 3.11 738945 2348581 271
2017-01-22 3.08 3.06 0.05 3.13 3.13 2.98 133388 3.15 38020 3.1 434929 1332226 152
2017-01-19 3.35 3.08 -0.31 3.04 3.24 3.02 234895 3.12 10000 3.02 1040573 3205313 353
2017-01-18 3.38 3.35 -0.19 3.19 3.48 3.14 406203 3.24 41517 3.14 1816589 6093637 490
2017-01-17 3.37 3.38 -0.03 3.34 3.43 3.34 513042 3.41 174312 3.33 343509 1161773 110
2017-01-16 3.34 3.37 0.09 3.43 3.43 3.28 452255 3.44 234154 3.34 1268226 4271369 363
2017-01-15 3.33 3.34 -0.03 3.3 3.38 3.3 711139 3.37 138004 3.28 661345 2209825 198
2017-01-11 3.34 3.35 -0.02 3.32 3.42 3.27 437668 3.4 171896 3.3 1098262 3674138 345
2017-01-10 3.14 3.34 0.23 3.37 3.44 3.14 112348 3.38 163396 3.3 2710465 9043229 672
2017-01-09 3.2 3.14 -0.06 3.14 3.19 3.1 472509 3.21 92816 3.1 503555 1583102 138
2017-01-08 3.23 3.2 -0.08 3.15 3.25 3.14 533244 3.21 150970 3.14 448462 1434860 163
2017-01-05 3.19 3.23 0 3.19 3.26 3.19 363444 3.27 115010 3.17 773856 2499734 241
2016-12-26 3.13 3.14 -0.01 3.12 3.19 3.09 282804 3.19 75960 3.08 359944 1129506 117
2016-12-25 3.19 3.13 -0.1 3.09 3.22 3.07 303082 3.19 67197 3.07 378876 1186005 126
2016-12-22 3.2 3.19 -0.07 3.13 3.26 3.13 325839 3.24 64470 3.12 696268 2224446 214
2016-12-21 3.22 3.2 0 3.22 3.27 3.15 273683 3.26 127641 3.18 1025030 3281023 300
2016-12-20 3.18 3.22 -0.02 3.16 3.3 3.14 234156 3.16 103660 3.12 881431 2834309 253
2016-12-19 3.11 3.18 0.12 3.23 3.24 3.1 153882 3.24 117460 3.18 773624 2461671 216
2016-12-18 3.08 3.11 -0.01 3.07 3.18 3.04 129414 3.17 81707 3.07 799522 2482799 244
2016-12-15 3.06 3.08 0.05 3.11 3.13 3.02 111034 3.14 32499 3.03