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 %

Mena Touristic & Real Estate Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.122 1.13 0.008 1.13 1.16 1.123 1277781 1.138 1924582 1.13 1206965 1380446 170
2022-01-09 1.141 1.122 -0.02 1.121 1.163 1.119 882976 1.13 882153 1.126 834150 939269 84
2022-01-05 1.133 1.141 0.008 1.141 1.17 1.129 1286736 1.149 1325842 1.142 1332839 1533140 124
2022-01-04 1.083 1.133 0.057 1.14 1.15 1.089 899347 1.14 1989544 1.14 2002224 2238042 213
2022-01-03 1.073 1.083 0.003 1.076 1.095 1.073 1504066 1.083 926051 1.076 1010700 1095939 115
2022-01-02 1.04 1.073 0.031 1.071 1.08 1.04 1236653 1.07 730100 1.071 957845 1021026 90
2021-12-30 1.04 1.04 -0.002 1.038 1.05 1.02 1302406 1.044 1027450 1.038 233906 243454 38
2021-12-29 1.043 1.04 0.007 1.05 1.05 1.03 1276491 1.049 1049068 1.04 385424 402412 53
2021-12-28 1.036 1.043 0.007 1.043 1.05 1.012 1275446 1.043 1513224 1.041 504076 521146 53
2021-12-27 1.081 1.036 -0.05 1.031 1.08 1.03 1592172 1.059 532585 1.04 1781838 1871344 90
2021-12-26 1.072 1.081 0.008 1.08 1.094 1.07 1618478 1.08 929789 1.073 1152253 1250051 131
2021-12-23 1.031 1.072 0.041 1.072 1.08 1.042 1618593 1.072 1946765 1.07 2593534 2760946 262
2021-12-22 0.998 1.031 0.033 1.031 1.05 0.992 1003852 1.036 1675191 1.031 1939162 1999241 225
2021-12-21 0.956 0.998 0.04 0.996 1 0.963 815723 0.997 1312918 0.996 652324 642252 94
2021-12-20 0.956 0.956 -0.012 0.944 0.96 0.94 757238 0.964 806018 0.951 279910 265859 48
2021-12-19 0.952 0.956 0.001 0.953 0.98 0.952 860042 0.957 379058 0.953 343682 329887 45
2021-12-16 0.952 0.952 0.013 0.965 0.999 0.95 916171 0.98 737847 0.967 246593 240618 42
2021-12-15 0.96 0.952 -0.008 0.952 0.99 0.95 865543 0.967 924635 0.953 481450 464521 46
2021-12-14 0.994 0.96 -0.038 0.956 1 0.955 1085745 0.974 667551 0.961 373286 362933 59
2021-12-13 0.995 0.994 -0.003 0.992 1.024 0.991 1507875 0.994 817557 0.993 730626 731599 79
2021-12-12 0.987 0.995 0.008 0.995 1.049 0.98 1411251 1 1419428 1 1458733 1453841 140
2021-12-09 0.966 0.987 0.021 0.987 1.01 0.97 990247 0.987 1606340 0.987 619089 606831 74
2021-12-08 0.981 0.966 -0.015 0.966 1.015 0.95 985312 0.978 794013 0.966 858604 837221 99
2021-12-07 1.027 0.981 -0.047 0.98 1.05 0.972 968119 0.999 666222 0.981 967700 968271 114
2021-12-06 1.055 1.027 -0.028 1.027 1.097 1.01 1293618 1.05 628303 1.027 1176802 1231475 148
2021-12-05 0.994 1.055 0.066 1.06 1.069 0.99 759298 1.056 894679 1.056 1864071 1934993 228
2021-12-02 1.016 0.994 -0.022 0.994 1.05 0.99 980870 0.994 583575 0.994 1135527 1157687 187
2021-12-01 0.94 1.016 0.076 1.016 1.03 0.943 760511 1.02 1030087 1.128 3004839 3016085 339
2021-11-30 0.935 0.94 0.005 0.94 0.95 0.925 892572 0.94 1162499 0.937 907269 849612 95
2021-11-29 0.932 0.935 0.014 0.946 0.969 0.93 760604 0.95 972089 0.95 598112 564319 102
2021-11-28 0.952 0.932 -0.02 0.932 0.96 0.881 803720 0.948 1059711 0.932 738117 691046 112
2021-11-25 0.93 0.952 0.02 0.95 0.959 0.921 801444 0.959 1462448 0.953 943810 892424 109
2021-11-24 0.946 0.93 -0.016 0.93 0.95 0.92 974242 0.944 978128 0.93 596270 556404 90
2021-11-23 0.89 0.946 0.056 0.946 0.95 0.872 678282 0.945 1507152 0.944 1157263 1069161 119
2021-11-22 0.851 0.89 0.039 0.89 0.897 0.831 580314 0.897 1592372 0.89 1019720 880521 146
2021-11-21 0.925 0.851 -0.075 0.85 0.915 0.845 745072 0.865 922352 0.9 757641 661348 127
2021-11-18 0.929 0.925 -0.006 0.923 0.979 0.92 1053773 0.936 1395047 0.925 1331393 1252796 170
2021-11-17 0.961 0.929 -0.028 0.933 0.985 0.87 1011076 0.953 1072881 0.951 2139837 1970008 251
2021-11-16 1.063 0.961 -0.102 0.961 1.07 0.955 1024323 0.977 912430 0.961 2041161 2037498 261
2021-11-15 1.124 1.063 -0.061 1.063 1.125 1.05 1134127 1.07 997937 1.074 1712674 1840892 143
2021-11-14 1.134 1.124 -0.01 1.124 1.14 1.1 560931 1.124 425369 1.124 427076 480843 89
2021-11-11 1.092 1.134 0.042 1.134 1.174 1.126 499683 1.15 687902 1.134 749188 855063 102
2021-11-10 1.144 1.092 -0.052 1.092 1.14 1.043 397211 1.1 361669 1.092 966510 1069280 127
2021-11-09 1.18 1.144 -0.04 1.14 1.194 1.14 963699 1.159 680856 1.145 525786 607816 83
2021-11-08 1.13 1.18 0.05 1.18 1.185 1.102 466106 1.183 1584986 1.18 519595 597224 88
2021-11-07 1.13 1.13 -0.017 1.113 1.14 1.08 636596 1.115 234353 1.114 38503 42997 17
2021-11-04 1.172 1.13 -0.042 1.13 1.19 1.09 956997 1.148 630225 1.135 1590236 1794706 125
2021-11-03 1.205 1.172 -0.033 1.172 1.23 1.15 690597 1.172 1171654 1.171 481977 573876 103
2021-11-02 1.231 1.205 -0.026 1.205 1.247 1.2 712859 1.21 942445 1.212 682168 831543 106
2021-11-01 1.245 1.231 -0.014 1.231 1.265 1.227 1651436 1.245 532537 1.231 846031 1053896 137
2021-10-31 1.248 1.245 0.007 1.255 1.259 1.229 805809 1.255 621879 1.237 691499 860099 112
2021-10-28 1.179 1.248 0.081 1.26 1.26 1.17 675863 1.259 997743 1.24 2008631 2461997 273
2021-10-27 1.153 1.179 0.026 1.179 1.199 1.108 379357 1.199 701049 1.179 810800 922486 143
2021-10-26 1.201 1.153 -0.031 1.17 1.275 1.121 897854 1.17 696540 1.18 1788391 2150781 230
2021-10-25 1.294 1.201 -0.076 1.218 1.285 1.152 780001 1.219 326581 1.201 1719062 2075634 200
2021-10-24 1.287 1.294 0.007 1.294 1.34 1.28 996979 1.294 438762 1.28 2126942 2775215 244
2021-10-20 1.401 1.287 -0.091 1.31 1.39 1.165 892491 1.31 861468 1.301 4054971 4984090 465
2021-10-19 1.489 1.401 -0.088 1.401 1.5 1.39 1654020 1.401 688379 1.392 3307281 4708293 226
2021-10-18 1.527 1.489 -0.037 1.49 1.54 1.485 3145640 1.49 1290277 1.49 3530882 5323130 248
2021-10-17 1.564 1.527 -0.037 1.527 1.632 1.52 3095524 1.53 2991013 1.527 6891030 10729210 471
2021-10-14 1.524 1.564 0.04 1.564 1.599 1.491 3012795 1.579 6386402 1.58 5373029 8304390 437
2021-10-13 1.573 1.524 -0.049 1.524 1.57 1.521 2961476 1.527 3696017 1.524 4001259 6154941 300
2021-10-12 1.613 1.573 -0.04 1.573 1.643 1.562 2909220 1.573 1994879 1.57 5639449 9008602 354
2021-10-11 1.62 1.613 -0.007 1.613 1.645 1.552 2078345 1.619 2416136 1.613 7164066 11460790 516
2021-10-10 1.657 1.62 -0.037 1.62 1.676 1.6 2591317 1.629 1328783 1.62 5351128 8744121 562
2021-10-06 1.566 1.657 0.091 1.657 1.67 1.503 2081537 1.655 4160187 1.655 11427728 18354151 1287
2021-10-05 1.408 1.566 0.158 1.566 1.585 1.405 1621811 1.57 1557769 1.566 10551008 15935110 1033
2021-10-04 1.403 1.408 0.025 1.428 1.428 1.374 1025548 1.427 2647598 1.421 2575282 3612056 150
2021-10-03 1.383 1.403 0.02 1.403 1.43 1.371 1562097 1.409 2662459 1.403 2961703 4150441 216
2021-09-30 1.384 1.383 -0.001 1.383 1.407 1.36 1355551 1.394 1285330 1.396 1899864 2627704 211
2021-09-29 1.388 1.384 -0.004 1.384 1.43 1.372 1317789 1.398 824530 1.384 4012622 5647139 322
2021-09-28 1.362 1.388 0.026 1.388 1.4 1.357 992052 1.395 1727832 1.388 2040653 2817969 169
2021-09-27 1.411 1.362 -0.054 1.357 1.414 1.35 1512877 1.369 627526 1.357 2100308 2891227 196
2021-09-26 1.449 1.411 -0.048 1.401 1.49 1.4 1362942 1.418 1438611 1.418 3808979 5427193 332
2021-09-23 1.41 1.449 0.04 1.45 1.49 1.4 1719553 1.459 2099968 1.464 6942150 10145201 537
2021-09-22 1.332 1.41 0.08 1.412 1.459 1.34 2224056 1.42 5024244 1.421 10513765 14698247 713
2021-09-21 1.328 1.332 0.004 1.332 1.351 1.288 557899 1.34 1175528 1.332 2929401 3843507 163
2021-09-20 1.34 1.328 -0.01 1.33 1.35 1.288 443379 1.333 1150226 1.333 1702747 2253698 136
2021-09-19 1.365 1.34 -0.026 1.339 1.374 1.339 650743 1.35 893316 1.339 949413 1276455 87
2021-09-16 1.32 1.365 0.028 1.348 1.37 1.313 602596 1.365 1194249 1.351 1216312 1640848 93
2021-09-15 1.332 1.32 -0.012 1.32 1.35 1.317 771252 1.334 547920 1.32 966778 1279871 86
2021-09-14 1.339 1.332 -0.008 1.331 1.379 1.322 842507 1.339 749413 1.332 591811 795528 77
2021-09-13 1.315 1.339 0.035 1.35 1.37 1.3 767795 1.35 873334 1.35 1216832 1607772 123
2021-09-12 1.314 1.315 0.006 1.32 1.325 1.3 531233 1.324 699842 1.315 338702 444038 61
2021-09-09 1.346 1.314 -0.026 1.32 1.369 1.31 806041 1.321 534493 1.33 713002 949427 71
2021-09-08 1.35 1.346 -0.004 1.346 1.4 1.333 1100095 1.352 1044995 1.346 667038 899273 94
2021-09-07 1.303 1.35 0.047 1.35 1.39 1.28 859840 1.35 1849963 1.343 1942605 2613430 183
2021-09-06 1.438 1.303 -0.135 1.303 1.45 1.281 1249490 1.303 411581 1.43 1406773 1901052 204
2021-09-05 1.508 1.438 -0.078 1.43 1.49 1.3 943364 1.445 1117638 1.48 1584533 2266219 217
2021-09-02 1.527 1.508 -0.027 1.5 1.599 1.425 999641 1.5 662536 1.495 1137981 1715809 254
2021-09-01 1.391 1.527 0.139 1.53 1.53 1.478 0 0 1163269 1.53 2071481 3163955 275
2021-08-31 1.699 1.761 0.061 1.76 1.8 1.62 1267973 1.76 549810 1.737 3060279 5388778 420
2021-08-30 1.651 1.699 0.041 1.692 1.717 1.67 650275 1.709 1107129 1.693 2208501 3751507 259
2021-08-29 1.59 1.65 0.079 1.669 1.68 1.57 975715 1.667 1267443 1.664 2464050 4065897 304
2021-08-26 1.605 1.59 -0.016 1.589 1.617 1.565 1050909 1.59 509207 1.575 2086711 3318009 243
2021-08-25 1.601 1.605 -0.006 1.595 1.63 1.591 1255696 1.6 919086 1.596 2413466 3874471 296
2021-08-24 1.602 1.601 0.007 1.609 1.639 1.584 1154101 1.609 981207 1.6 2282195 3654734 261
2021-08-23 1.579 1.602 0.021 1.6 1.64 1.563 1398069 1.61 1796662 1.601 3196377 5122033 380
2021-08-22 1.65 1.579 -0.08 1.57 1.62 1.533 1160037 1.577 1667141 1.572 1290201 2037145 291
2021-08-19 1.7 1.65 -0.09 1.61 1.75 1.59 1299872 1.63 1796039 1.61 3864052 6358072 636
2021-08-18 1.78 1.7 -0.05 1.73 1.82 1.61 1612276 1.73 3590011 1.72 7255070 12333899 799
2021-08-17 1.97 1.78 -0.19 1.78 1.78 1.78 3231297 1.78 0 0 321828 572854 68
2021-08-16 2.17 1.97 -0.21 1.96 2.04 1.96 4816717 1.96 0 0 1951251 3852024 257
2021-08-15 2.26 2.18 -0.15 2.11 2.28 2.05 1755012 2.12 1309563 2.11 4529576 9865982 468
2021-08-11 2.32 2.26 -0.1 2.22 2.32 2.19 2448199 2.22 2152104 2.21 2612578 5892669 388
2021-08-10 2.19 2.32 0.09 2.28 2.39 2.16 1692362 2.29 2568212 2.28 7109552 16470098 729
2021-08-09 2.28 2.19 -0.1 2.18 2.26 2.12 1905061 2.21 1121122 2.2 1544482 3381752 235
2021-08-08 2.27 2.28 -0.07 2.2 2.35 2.2 2450674 2.24 2394713 2.21 3275313 7479266 354
2021-08-05 2.15 2.27 0.13 2.28 2.33 2.19 2334031 2.29 3606389 2.28 4716852 10711377 561
2021-08-04 2.05 2.15 0.13 2.18 2.24 2.02 1772776 2.18 1332997 2.16 2644913 5695314 442
2021-08-03 2.15 2.05 -0.16 1.99 2.14 1.97 1957394 1.99 612774 1.98 2727329 5597410 393
2021-08-02 2.21 2.15 -0.16 2.05 2.26 2.05 1962987 2.08 449384 2.08 3038776 6536800 423
2021-08-01 2.21 2.21 -0.03 2.18 2.29 2.15 2120322 2.2 2145644 2.19 4252956 9416699 558
2021-07-29 2.059 2.205 0.115 2.174 2.264 2.13 1406102 2.206 1224601 2.174 5931590 13076937 762
2021-07-28 1.943 2.059 0.194 2.137 2.137 1.924 0 0 4031653 2.137 7386709 15207335 782
2021-07-27 1.929 1.944 -0.002 1.927 1.989 1.91 1843619 1.929 1175330 1.927 2144148 4168317 319
2021-07-26 1.947 1.929 -0.019 1.928 1.969 1.901 1779320 1.928 581854 1.912 2268424 4375247 276
2021-07-25 1.872 1.947 0.059 1.931 1.98 1.9 1826591 1.945 2391276 1.932 2080598 4051261 305
2021-07-18 1.831 1.872 0.068 1.899 1.919 1.815 1622291 1.899 2320406 1.893 3699761 6927631 436
2021-07-15 1.814 1.831 -0.007 1.807 1.863 1.8 1852594 1.815 1195013 1.807 2601186 4762982 353
2021-07-14 1.743 1.814 0.034 1.777 1.85 1.753 2083523 1.78 1900969 1.777 4332738 7860944 453
2021-07-13 1.717 1.743 0.017 1.734 1.768 1.702 1140357 1.744 783391 1.734 1062567 1852211 162
2021-07-12 1.717 1.717 -0.016 1.701 1.74 1.7 754002 1.71 221150 1.709 956281 1642042 100
2021-07-11 1.742 1.717 -0.061 1.681 1.75 1.681 795214 1.719 145017 1.692 983856 1689105 107
2021-07-08 1.784 1.742 -0.059 1.725 1.788 1.715 1031504 1.738 1047831 1.724 1540152 2682705 148
2021-07-07 1.748 1.784 0.007 1.755 1.81 1.75 987901 1.769 841819 1.755 957279 1707631 120
2021-07-06 1.815 1.748 -0.045 1.77 1.78 1.7 1427408 1.77 1453787 1.728 1351429 2362880 171
2021-07-05 1.854 1.815 -0.074 1.78 1.88 1.75 2353385 1.795 634588 1.78 1317574 2392336 183
2021-07-04 1.846 1.854 -0.025 1.821 1.888 1.81 2722181 1.84 359295 1.821 1717526 3184271 202
2021-06-30 1.785 1.846 0.03 1.815 1.87 1.81 1841212 1.83 680452 1.815 1344268 2481126 251
2021-06-29 1.806 1.785 0.009 1.815 1.82 1.722 1762005 1.815 954620 1.806 1687210 3012418 247
2021-06-28 1.713 1.806 0.067 1.78 1.879 1.71 1406806 1.78 508166 1.765 4012940 7247965 616
2021-06-27 1.703 1.713 -0.003 1.7 1.737 1.68 940454 1.72 1068659 1.7 720140 1233334 129
2021-06-24 1.738 1.703 -0.043 1.695 1.738 1.67 1010698 1.71 864763 1.696 881151 1500824 115
2021-06-23 1.746 1.738 -0.021 1.725 1.78 1.725 1345458 1.729 170495 1.725 562584 977728 103
2021-06-22 1.746 1.746 -0.001 1.745 1.779 1.721 1409985 1.746 417310 1.745 931946 1627000 161
2021-06-21 1.679 1.746 0.071 1.75 1.778 1.71 1131986 1.759 1015777 1.741 2379948 4154389 306
2021-06-20 1.635 1.678 0.056 1.691 1.739 1.59 1121376 1.7 2147214 1.691 3237386 5433779 439
2021-06-17 1.593 1.635 0.027 1.62 1.675 1.59 915270 1.629 848924 1.62 1772948 2898801 252
2021-06-16 1.653 1.593 -0.068 1.585 1.62 1.573 987746 1.599 732273 1.585 977367 1556878 167
2021-06-15 1.693 1.653 -0.127 1.566 1.74 1.53 1159676 1.599 651528 1.573 2030074 3356328 247
2021-06-14 1.747 1.693 -0.066 1.681 1.718 1.666 1001450 1.711 729273 1.681 1103630 1868248 142
2021-06-13 1.813 1.747 -0.128 1.685 1.8 1.68 1465287 1.704 726241 1.689 2204632 3851693 199
2021-06-10 1.813 1.813 -0.015 1.798 1.845 1.781 1101504 1.809 1347604 1.799 1487842 2697469 238
2021-06-09 1.81 1.813 -0.009 1.801 1.846 1.791 1171717 1.807 914424 1.802 2262683 4103371 239
2021-06-08 1.838 1.81 -0.047 1.791 1.852 1.788 1400479 1.81 766260 1.791 1988522 3599965 263
2021-06-07 1.922 1.838 -0.097 1.825 1.87 1.81 1774984 1.83 588183 1.826 2178842 4005057 259
2021-06-06 1.953 1.922 -0.083 1.87 1.995 1.852 2494621 1.879 897032 1.87 4276705 8219804 523
2021-06-03 2.005 1.953 -0.079 1.926 2.052 1.88 3916096 1.93 1192322 1.927 9572221 18693525 1235
2021-06-02 1.737 1.866 0.173 1.91 1.91 1.751 0 0 3206308 1.91 12960261 24180901 1257
2021-06-01 1.744 1.737 -0.019 1.725 1.78 1.651 1991881 1.737 2268777 1.727 2015357 3500276 268
2021-05-31 1.75 1.744 -0.027 1.723 1.78 1.722 1621774 1.739 436662 1.723 1960525 3419232 254
2021-05-30 1.769 1.75 -0.023 1.746 1.78 1.735 1940503 1.749 899869 1.746 2987237 5227474 314
2021-05-27 1.724 1.769 0.016 1.74 1.807 1.72 2262727 1.745 1489246 1.74 5480631 9696377 556
2021-05-26 1.702 1.724 0.028 1.73 1.75 1.691 1255580 1.739 1133512 1.721 1970208 3397512 254
2021-05-25 1.731 1.702 -0.011 1.72 1.744 1.632 1820532 1.735 2192146 1.721 3529414 6006200 394
2021-05-24 1.761 1.731 -0.071 1.69 1.78 1.69 1770298 1.693 2152089 1.691 5229471 9054250 596
2021-05-23 1.777 1.761 -0.036 1.741 1.806 1.741 2212305 1.75 1299486 1.741 3285202 5785548 358
2021-05-20 1.679 1.777 0.116 1.795 1.844 1.641 1482792 1.795 1981376 1.784 10515735 18685499 1153
2021-05-19 1.703 1.679 -0.063 1.64 1.72 1.633 1405120 1.64 537094 1.637 1772357 2975573 224
2021-05-18 1.679 1.703 0.031 1.71 1.724 1.68 1045242 1.714 1798838 1.705 3930369 6695283 394
2021-05-17 1.706 1.679 -0.036 1.67 1.71 1.662 1085837 1.679 933497 1.67 2253307 3783907 262
2021-05-11 1.72 1.706 -0.017 1.703 1.739 1.692 1347286 1.709 1589998 1.703 1265689 2159325 194
2021-05-10 1.731 1.72 -0.027 1.704 1.75 1.69 1762238 1.706 1427937 1.704 1574554 2708023 264
2021-05-09 1.695 1.731 0.023 1.718 1.765 1.671 1756630 1.718 1151966 1.703 5509253 9534128 634
2021-05-06 1.719 1.695 -0.049 1.67 1.72 1.655 1301316 1.677 2147275 1.67 2809703 4763299 354
2021-05-05 1.69 1.719 0.01 1.7 1.74 1.69 1796827 1.7 706885 1.695 2691443 4625846 448
2021-05-04 1.61 1.69 0.102 1.712 1.75 1.58 1150184 1.712 2013605 1.701 4195414 7089112 598
2021-04-28 1.683 1.61 -0.059 1.624 1.67 1.57 1592195 1.624 1537698 1.61 2446269 3938744 366
2021-04-27 1.62 1.683 0.03 1.65 1.73 1.64 1961686 1.659 897056 1.65 6838199 11510609 799
2021-04-26 1.5 1.62 0.15 1.65 1.65 1.525 0 0 1668875 1.65 8536978 13830707 983
2021-04-25 1.39 1.5 0.139 1.529 1.529 1.433 0 0 3095294 1.529 2045518 3068894 221
2021-04-22 1.3 1.39 0.117 1.417 1.424 1.29 476364 1.419 2198061 1.417 4225933 5873462 492
2021-04-21 1.299 1.3 -0.006 1.293 1.339 1.266 757533 1.309 637374 1.293 726123 943796 125
2021-04-20 1.27 1.299 0.05 1.32 1.325 1.26 700349 1.319 880622 1.313 674888 876480 126
2021-04-19 1.23 1.27 0.046 1.276 1.299 1.213 362260 1.288 559645 1.277 625846 794740 101
2021-04-18 1.184 1.23 0.046 1.23 1.245 1.21 484292 1.239 550117 1.23 353339 434588 63
2021-04-15 1.209 1.184 0.001 1.21 1.22 1.124 299749 1.21 588680 1.2 739337 875202 113
2021-04-14 1.285 1.209 -0.095 1.19 1.266 1.17 372935 1.19 549918 1.186 827267 999766 118
2021-04-13 1.344 1.285 -0.094 1.25 1.345 1.25 476601 1.283 161075 1.26 592678 761566 109
2021-04-12 1.309 1.344 0.041 1.35 1.367 1.33 102985 1.4 82137 1.345 796893 1070659 126
2021-04-11 1.248 1.309 0.077 1.325 1.366 1.25 13000 1.346 42211 1.203 1840055 2408907 241
2021-04-08 1.215 1.248 0.05 1.265 1.266 1.23 60352 1.296 40611 1.238 576341 719133 102
2021-04-07 1.221 1.215 -0.027 1.194 1.258 1.19 43276 1.29 166110 1.17 510058 619625 91
2021-04-06 1.221 1.221 -0.001 1.22 1.269 1.151 28053 1.27 22000 1.17 1787756 2183239 208
2021-04-05 1.321 1.221 -0.115 1.206 1.28 1.19 10852 1.416 0 0 772343 942702 149
2021-04-04 1.364 1.321 -0.057 1.307 1.35 1.306 68704 1.35 93000 1.28 885760 1169988 119
2021-04-01 1.333 1.364 0.018 1.351 1.4 1.322 17300 1.449 320500 1.331 1361614 1857321 175
2021-03-31 1.381 1.333 -0.03 1.351 1.37 1.301 57105 1.43 169848 1.347 1907252 2543096 196
2021-03-30 1.361 1.381 0.015 1.376 1.42 1.36 59379 1.46 50646 1.356 1376863 1901509 192
2021-03-29 1.286 1.361 0.088 1.374 1.394 1.32 9776 1.39 76571 1.35 2461067 3349767 295
2021-03-28 1.19 1.286 0.119 1.309 1.309 1.211 0 0 149421 1.309 2343691 3014329 228
2021-03-25 1.175 1.19 0.045 1.22 1.26 1.09 87613 1.24 109357 1.111 1894070 2254833 277
2021-03-24 1.198 1.175 -0.087 1.111 1.239 1.08 74500 1.189 11100 1.11 1480855 1740349 229
2021-03-23 1.316 1.198 -0.105 1.211 1.299 1.185 74717 1.26 1900 1.185 1810190 2167991 231
2021-03-22 1.45 1.316 -0.145 1.305 1.45 1.305 176667 1.31 0 0 1518269 1998545 209
2021-03-21 1.493 1.45 -0.078 1.415 1.497 1.383 109833 1.479 65011 1.381 951647 1379438 153
2021-03-18 1.529 1.493 -0.056 1.473 1.514 1.443 103333 1.53 66000 1.47 692132 1033514 117
2021-03-17 1.519 1.529 -0.017 1.502 1.555 1.5 122333 1.6 70500 1.502 858076 1311900 91
2021-03-16 1.576 1.519 -0.066 1.51 1.55 1.49 142661 1.57 77817 1.508 659836 1002071 134
2021-03-15 1.638 1.576 -0.108 1.53 1.627 1.522 79591 1.623 53860 1.501 1354244 2134797 197
2021-03-14 1.74 1.638 -0.135 1.605 1.75 1.6 303466 1.73 62134 1.605 2472357 4050511 264
2021-03-11 1.81 1.74 -0.09 1.72 1.9 1.7 105616 1.84 134942 1.7 1202584 2092015 205
2021-03-10 3.71 3.62 -0.1 3.61 3.69 3.56 55980 3.73 20000 3.34 459494 1663543 130
2021-03-09 3.75 3.71 -0.1 3.65 3.76 3.64 114432 3.77 21001 3.63 455195 1688459 167
2021-03-08 3.78 3.75 -0.09 3.69 3.88 3.68 100960 3.82 61596 3.69 863796 3235183 284
2021-03-07 3.67 3.78 0.16 3.83 3.85 3.7 54135 3.87 37435 3.75 733406 2770527 255
2021-03-04 3.62 3.67 0.1 3.72 3.73 3.6 10775 3.95 13834 3.64 946671 3478115 268
2021-03-03 3.88 3.62 -0.23 3.65 3.84 3.5 68464 3.67 5800 3.54 1897997 6876244 368
2021-03-02 4.1 3.88 -0.35 3.75 4.12 3.69 59192 4.07 0 0 2172803 8441025 439
2021-03-01 4.02 3.88 -0.14 3.88 4 3.82 82292 4.1 42047 3.81 740885 2876843 213
2021-02-28 4.15 4.02 -0.28 3.87 4.13 3.86 127522 4.14 38000 3.81 913505 3670886 271
2021-02-25 4.14 4.15 -0.04 4.1 4.25 4.09 105650 4.24 43000 4.08 1096825 4555452 215
2021-02-24 4.15 4.14 0.01 4.16 4.19 4.08 103200 4.25 43000 4.08 506027 2092614 141
2021-02-23 4.33 4.15 -0.2 4.13 4.34 4.07 201574 4.25 96500 4.1 1373912 5708594 330
2021-02-22 4.35 4.33 -0.05 4.3 4.4 4.27 203774 4.38 28974 4.27 729000 3155029 151
2021-02-21 4.33 4.35 0 4.33 4.4 4.3 159948 4.4 23496 4.3 393339 1709536 127
2021-02-18 4.39 4.33 -0.05 4.34 4.41 4.27 246717 4.49 39250 4.23 791020 3426189 147
2021-02-17 4.5 4.39 -0.12 4.38 4.51 4.33 355783 4.45 69600 4.32 657389 2886229 184
2021-02-16 4.57 4.5 -0.05 4.52 4.6 4.42 428092 4.6 81520 4.43 1485368 6691026 329
2021-02-15 4.7 4.57 -0.18 4.52 4.69 4.5 413252 4.6 42210 4.5 1352471 6182510 347
2021-02-14 4.57 4.7 0.04 4.61 4.8 4.55 363122 4.7 56483 4.59 5273141 24772886 1064
2021-02-11 4.52 4.57 -0.05 4.47 4.69 4.45 323720 4.67 105413 4.44 2151504 9840197 360
2021-02-10 4.41 4.52 0.22 4.63 4.65 4.41 260326 4.64 220650 4.51 2759401 12482404 473
2021-02-09 4.39 4.41 0.08 4.47 4.48 4.3 365882 4.48 130200 4.31 682607 3006902 178
2021-02-08 4.53 4.39 -0.13 4.4 4.53 4.29 514186 4.59 30900 4.33 1389846 6106127 283
2021-02-07 4.53 4.53 -0.03 4.5 4.6 4.46 432158 4.54 28320 4.44 955682 4324870 198
2021-02-04 4.6 4.53 -0.04 4.56 4.6 4.46 395692 4.65 64433 4.51 1111275 5037423 228
2021-02-03 4.65 4.6 -0.09 4.56 4.7 4.51 379577 4.69 105540 4.52 1353499 6221745 305
2021-02-02 4.57 4.65 0.08 4.65 4.77 4.51 251170 4.73 73437 4.62 3222227 14996804 718
2021-02-01 4.41 4.57 0.15 4.56 4.69 4.46 292523 4.64 69251 4.51 2745881 12538215 615
2021-01-31 4.48 4.41 -0.03 4.45 4.48 4.32 299068 4.48 136122 4.36 866671 3821851 279
2021-01-27 4.45 4.48 0.03 4.48 4.55 4.4 250431 4.5 81466 4.4 2170194 9726118 427
2021-01-26 4.29 4.45 0.18 4.47 4.59 4.26 192091 4.49 125080 4.41 4416508 19650877 882
2021-01-25 4.27 4.29 0.02 4.29 4.35 4.24 234509 4.35 68056 4.25 926201 3976141 210
2021-01-24 4.29 4.27 -0.04 4.25 4.33 4.24 271796 4.34 80381 4.23 817370 3487854 182
2021-01-21 4.31 4.29 -0.05 4.26 4.37 4.22 271141 4.35 129431 4.24 678825 2909462 148
2021-01-20 4.32 4.31 -0.01 4.31 4.38 4.28 262141 4.35 329431 4.28 693508 2990451 140
2021-01-19 4.33 4.32 0.02 4.35 4.38 4.28 273408 4.39 131331 4.31 717284 3100571 182
2021-01-18 4.36 4.33 -0.05 4.31 4.4 4.29 252832 4.37 220892 4.3 1480906 6414242 259
2021-01-17 4.26 4.36 0.08 4.34 4.46 4.23 226000 4.44 236679 4.33 2996844 13067496 656
2021-01-14 4.29 4.26 -0.07 4.22 4.35 4.22 257001 4.34 123018 4.21 971351 4139392 194
2021-01-13 4.3 4.29 -0.04 4.26 4.37 4.25 355535 4.38 115632 4.21 1186534 5092804 234
2021-01-12 4.34 4.3 -0.04 4.3 4.38 4.21 276610 4.35 108029 4.26 2057777 8844892 328
2021-01-11 4.22 4.34 0.05 4.27 4.43 4.25 190262 4.35 108895 4.23 2894490 12562373 632
2021-01-10 4 4.22 0.31 4.31 4.31 4.05 30420 4.34 111015 4.23 3580414 15107395 813
2021-01-06 4.02 4 0 4.02 4.07 3.99 71019 4.1 53726 3.95 618899 2478407 160
2021-01-05 4.06 4.02 -0.07 3.99 4.08 3.98 83911 4.1 84480 3.98 587662 2360062 165
2021-01-04 4.09 4.06 -0.07 4.02 4.13 4 76611 4.15 127499 4 494279 2004314 140
2021-01-03 4.02 4.09 0.05 4.07 4.14 4 99378 4.15 111240 4.04 1061977 4340735 277
2020-12-31 4.08 4.02 -0.08 4 4.09 3.97 68194 4.15 64527 4 563135 2262478 174
2020-12-30 4.04 4.08 0 4.04 4.15 4.01 162261 4.12 130682 4.03 1007676 4114574 271
2020-12-29 4.07 4.04 -0.06 4.01 4.15 3.98 107705 4.13 127319 4 807762 3260120 241
2020-12-28 4.01 4.07 0.03 4.04 4.14 4 62223 4.17 58566 4.02 955970 3892918 276
2020-12-27 4.1 4.01 -0.07 4.03 4.18 3.85 91833 4.15 48452 3.75 1074306 4310944 306
2020-12-24 3.87 4.1 0.23 4.1 4.19 4 20311 4.15 119052 3.99 1271054 5214436 310
2020-12-23 3.62 3.87 0.36 3.98 3.98 3.6 0 0 12100 3.85 1280405 4953967 347
2020-12-22 3.7 3.62 -0.03 3.67 3.72 3.44 256010 3.7 9500 3.55 342092 1239431 109
2020-12-21 4.07 3.7 -0.4 3.67 4.04 3.67 62582 3.84 0 0 962395 3565033 271
2020-12-20 3.92 4.07 0.12 4.04 4.1 4.01 35325 4.14 73655 4.04 306234 1246617 109
2020-12-17 4.01 3.92 0.01 4.02 4.02 3.8 78870 4.09 64610 3.9 562863 2203857 210
2020-12-16 4.16 4.01 -0.17 3.99 4.18 3.93 188606 4.09 37100 3.9 918157 3684266 247
2020-12-15 4.21 4.16 -0.1 4.11 4.23 4.11 232542 4.26 53207 4.1 593857 2473359 185
2020-12-14 4.2 4.21 -0.01 4.19 4.32 4.12 207136 4.27 68700 4.14 805265 3387388 220
2020-12-13 4.17 4.2 0 4.17 4.27 4.1 121328 4.29 49725 4.09 581944 2441365 211
2020-12-10 4.29 4.17 -0.1 4.19 4.23 4.1 119968 4.28 48341 4.13 823864 3433714 258
2020-12-09 4.4 4.29 -0.11 4.29 4.4 4.21 297277 4.36 50663 4.21 1051663 4506768 351
2020-12-08 4.42 4.4 -0.06 4.36 4.46 4.36 281676 4.46 48016 4.35 822890 3621655 261
2020-12-07 4.49 4.42 -0.11 4.38 4.46 4.38 206974 4.56 31875 4.35 1063749 4697593 299
2020-12-06 4.39 4.49 0.05 4.44 4.58 4.43 267488 4.58 28445 4.41 1550359 6967871 429
2020-12-03 4.44 4.39 -0.06 4.38 4.45 4.34 111264 4.46 38833 4.31 1138871 4997768 343
2020-12-02 4.49 4.44 -0.1 4.39 4.56 4.34 167638 4.46 39225 4.35 1131143 5027100 357
2020-12-01 4.34 4.49 0.11 4.45 4.63 4.35 105979 4.59 55298 4.41 2546941 11442184 733
2020-11-30 4.32 4.34 -0.01 4.31 4.4 4.24 129570 4.42 55140 4.29 1379850 5984004 370
2020-11-29 4.26 4.32 0.04 4.3 4.42 4.2 88015 4.38 56830 4.23 1736452 7494297 449
2020-11-26 4.41 4.26 -0.13 4.28 4.4 4.19 104265 4.39 39000 4.1 1667769 7111066 447
2020-11-25 4.63 4.41 -0.22 4.41 4.62 4.3 190559 4.44 9200 4.31 2310315 10180908 732
2020-11-24 4.72 4.63 -0.13 4.59 4.74 4.57 174018 4.74 12405 4.58 1981636 9180110 531
2020-11-23 4.69 4.72 -0.02 4.67 4.84 4.62 131097 4.75 31130 4.62 3075514 14509802 816
2020-11-22 4.86 4.69 -0.23 4.63 4.8 4.6 138189 4.76 50500 4.59 1957404 9177564 570
2020-11-19 4.92 4.86 -0.13 4.79 5.04 4.73 150795 4.99 23100 4.73 1732645 8418992 547
2020-11-18 5.09 4.92 -0.23 4.86 5.03 4.82 111355 5 27700 4.75 2138815 10532995 594
2020-11-17 5.35 5.09 -0.4 4.95 5.3 4.9 60905 5.2 2500 4.92 3717794 18905701 969
2020-11-16 4.93 5.35 0.37 5.3 5.42 5.2 38500 5.36 26543 5.16 5350437 28645139 1051
2020-11-15 4.93 5.23 0.49 5.42 5.42 4.98 0 0 98440 5.3 4240053 22174193 974
2020-11-12 4.92 4.93 0.01 4.93 5 4.87 88348 5.03 14000 4.91 1324784 6528094 293
2020-11-11 4.99 4.92 -0.08 4.91 5 4.84 109222 4.97 30000 4.75 1509206 7427876 358
2020-11-10 4.83 4.99 0.07 4.9 5.13 4.84 62275 5.09 6000 4.83 3005372 14988783 615
2020-11-09 4.65 4.83 0.25 4.9 4.95 4.65 33663 4.98 6800 4.8 1423133 6878805 427
2020-11-08 4.75 4.65 -0.13 4.62 4.77 4.6 80581 4.79 5000 4.4 542804 2525483 189
2020-11-05 4.88 4.75 -0.18 4.7 4.92 4.66 71942 4.98 5000 4.51 1359924 6463403 358
2020-11-04 4.74 4.88 0.06 4.8 5 4.77 58998 5 990 4.55 2562186 12496342 625
2020-11-03 4.87 4.74 -0.1 4.77 4.89 4.53 39450 4.99 26490 4.64 1512023 7170779 291
2020-11-02 5.24 4.87 -0.44 4.8 5.22 4.72 51184 5 0 0 1686898 8218368 385
2020-11-01 5.39 5.24 -0.2 5.19 5.39 5.07 74484 5.39 78700 5.06 1213094 6351324 376
2020-10-28 5.45 5.39 -0.07 5.38 5.5 5.28 57944 5.6 12600 5.3 978605 5271074 298
2020-10-27 5.36 5.45 0.16 5.52 5.6 5.33 36003 5.69 20600 5.34 1451950 7918932 413
2020-10-26 5.45 5.36 -0.06 5.39 5.58 5.25 23543 5.54 14768 5.1 371070 1987353 187
2020-10-25 5.44 5.45 0.03 5.47 5.74 5 19693 5.88 4500 5.3 1139635 6216413 575
2020-10-22 5.91 5.44 -0.59 5.32 5.74 5.32 35746 5.71 0 0 1035805 5634791 323
2020-10-21 6.17 5.91 -0.61 5.56 6.25 5.56 67044 5.56 0 0 1693524 10002513 544
2020-10-20 5.53 5.69 0.43 5.96 5.97 5.27 16210 5.97 31694 5.81 4295678 24459594 1116
2020-10-19 5.83 5.53 -0.58 5.25 5.83 5.25 48370 5.83 0 0 854531 4725124 299
2020-10-18 6.11 5.83 -0.45 5.66 6.11 5.65 70808 5.8 3000 5.61 937754 5468014 285
2020-10-15 6.21 6.11 -0.07 6.14 6.25 5.92 18900 6.38 9500 5.83 781839 4773891 240
2020-10-14 6.35 6.21 -0.16 6.19 6.34 6.04 19050 6.41 2000 5.75 1605081 9966374 483
2020-10-13 6.77 6.35 -0.66 6.11 6.85 6.1 100780 6.24 0 0 1013104 6429934 393
2020-10-12 6.99 6.77 -0.32 6.67 7 6.62 88775 7 68741 6.66 804228 5445745 307
2020-10-11 7.11 6.99 -0.22 6.89 7.3 6.85 91265 7 35600 6.85 682327 4767289 296
2020-10-07 7.16 7.11 0.04 7.2 7.2 7.04 78909 7.29 220 7.02 801575 5695830 221
2020-10-06 7.18 7.16 0.02 7.2 7.31 7 176840 7.41 550 6.91 1318660 9439249 380
2020-10-05 7.19 7.18 0.14 7.33 7.4 7.07 150494 7.39 7831 7.09 896200 6438799 246
2020-10-04 7.34 7.19 -0.14 7.2 7.36 6.94 208228 7.41 22981 7.19 1493210 10740705 462
2020-10-01 7.39 7.34 -0.27 7.12 7.5 7.12 42895 7.8 5750 7.05 1315430 9661378 390
2020-09-30 7.83 7.39 -0.25 7.58 7.6 7.21 50436 7.69 5750 7.05 763133 5642710 289
2020-09-29 7.87 7.83 -0.13 7.74 8.1 7.36 59381 7.95 0 0 3923691 30703439 420
2020-09-28 7.6 7.87 0.26 7.86 8.04 7.6 4550 8 142000 7.82 3137013 24695432 883
2020-09-27 7.14 7.6 0.51 7.65 7.8 7.2 5038 7.83 7000 7.36 1671867 12714027 533
2020-09-24 7.35 7.14 -0.27 7.08 7.39 7 42750 7.5 6600 7 222277 1586548 70
2020-09-23 7.4 7.35 -0.18 7.22 7.5 7.21 31421 7.59 7000 7.05 539617 3967029 148
2020-09-22 7.54 7.4 -0.08 7.46 7.5 7.23 68309 7.59 16500 7.05 270750 2004007 109
2020-09-21 7.78 7.54 -0.51 7.27 7.7 7.1 28461 7.46 1500 7.05 1044818 7874760 176
2020-09-20 7.76 7.78 -0.17 7.59 7.97 7.52 21466 7.85 116935 7.51 1304668 10146062 250
2020-09-17 7.45 7.76 0.45 7.9 7.9 7.5 17800 7.94 4000 7.41 1112353 8627804 380
2020-09-16 7.13 7.45 0.47 7.6 7.7 7.2 10296 7.8 7500 7.37 1268835 9458392 331
2020-09-15 6.99 7.13 0.23 7.22 7.3 7 12300 7.22 0 0 211627 1509192 81
2020-09-14 7.02 6.99 -0.02 7 7.09 6.96 17253 7.25 0 0 26154 182869 14
2020-09-13 7.05 7.02 0.02 7.07 7.14 6.96 30401 7.26 1083 6.96 83717 587948 25
2020-09-10 7 7.05 -0.07 6.93 7.15 6.93 4901 7.29 2000 6.3 63850 449861 36
2020-09-09 6.94 7 0.21 7.15 7.15 6.75 28200 7.26 3500 6.31 225930 1581670 95
2020-09-08 7.04 6.94 -0.05 6.99 7.19 6.81 29296 7 1500 6.36 100859 699829 48
2020-09-02 7.31 7.28 0.02 7.33 7.41 7.19 45141 7.59 1200 7.1 112313 817490 47
2020-09-01 7.34 7.31 -0.1 7.24 7.4 7.1 42418 7.41 1200 7.1 101409 740811 40
2020-08-31 7.57 7.34 -0.28 7.29 7.69 7.13 38276 7.9 0 0 257695 1891074 108
2020-08-30 7.71 7.57 -0.16 7.55 7.7 7.45 111212 7.7 6992 7.4 113419 858174 54
2020-08-27 7.6 7.71 0.11 7.71 7.9 7.6 71249 7.75 3592 7.25 288960 2227917 124
2020-08-26 7.39 7.6 0.21 7.6 7.67 7.42 20590 7.67 7373 7.4 294113 2236492 128
2020-08-25 7.53 7.39 -0.03 7.5 7.5 7.3 30731 7.69 58073 7.2 227964 1685144 86
2020-08-24 7.42 7.53 0.05 7.47 7.7 7.36 31231 7.7 3242 7.4 380626 2866097 143
2020-08-23 7.12 7.42 0.28 7.4 7.55 7.15 15686 7.6 15950 7.03 569643 4229331 239
2020-08-19 7.39 7.12 -0.24 7.15 7.48 7 45006 7.44 2400 6.81 509484 3629371 186
2020-08-18 7.45 7.39 -0.15 7.3 7.6 7.18 34706 7.7 2000 6.81 147876 1093447 78
2020-08-17 7.26 7.45 0.23 7.49 7.69 7.16 30196 7.6 24000 6.82 2179412 16234267 249
2020-08-16 7.26 7.26 0.04 7.3 7.33 7 22336 7.49 25000 7.17 377277 2738131 33
2020-08-13 7.45 7.26 -0.27 7.18 7.42 7.17 37472 7.49 15300 7.1 100130 727008 40
2020-08-12 7.36 7.45 0.03 7.39 7.5 7.25 51670 7.5 3300 7 293750 2187071 101
2020-08-11 7.48 7.36 -0.13 7.35 7.5 7.3 53736 7.59 4432 7.33 106758 785564 49
2020-08-10 7.44 7.48 -0.08 7.36 7.99 7.34 47438 7.7 5288 7.35 457780 3422549 88
2020-08-09 7.57 7.44 -0.17 7.4 7.55 7.27 31189 7.4 200 7.25 234956 1747698 83
2020-08-06 7.56 7.57 -0.06 7.5 7.68 7.41 5598 7.56 1500 6.83 540738 4095155 93
2020-08-05 7.71 7.56 -0.11 7.6 7.73 7.5 12998 7.94 0 0 332368 2512263 99
2020-08-04 7.67 7.71 -0.07 7.6 7.88 7.51 9406 7.75 0 0 366475 2826101 93
2020-07-29 7.71 7.67 0.04 7.75 7.75 7.5 6375 7.93 350 7.4 155499 1193210 76
2020-07-28 7.72 7.71 -0.22 7.5 7.8 7.44 24779 7.9 1350 7.4 101637 783260 28
2020-07-27 7.9 7.72 -0.3 7.6 7.96 7.35 67441 7.9 3000 7.4 382531 2951856 181
2020-07-26 8.37 7.9 -0.61 7.76 8.1 7.71 31602 8.14 968 7.6 412674 3258281 175
2020-07-22 8.24 8.37 -0.01 8.23 8.86 8 30602 8.48 25000 8.05 957222 8012125 370
2020-07-21 7.65 8.24 0.7 8.35 8.41 7.71 0 0 0 0 941389 7752987 366
2020-07-20 7.09 7.65 0.5 7.59 7.79 7.31 9000 7.75 0 0 403407 3087221 89
2020-07-19 7.46 7.09 -0.01 7.45 7.99 6.72 21750 7.97 0 0 292442 2072312 96
2020-07-16 7.7 7.46 -0.29 7.41 7.7 7 28900 7.8 0 0 202478 1510335 97
2020-07-15 8.42 7.7 -0.62 7.8 8.39 7.58 42490 7.97 0 0 271671 2090834 85
2020-07-14 8.67 8.42 -0.52 8.15 8.59 8.1 51317 8.39 0 0 445055 3747789 130
2020-07-13 8.35 8.67 0.1 8.45 9.13 8.35 11100 8.45 26250 8.25 686624 5951903 238
2020-07-12 7.61 8.35 0.76 8.37 8.37 7.99 0 0 0 0 496855 4146518 117
2020-07-09 8.16 7.61 -0.22 7.94 7.94 7.36 27352 7.96 0 0 233481 1777826 92
2020-07-08 8.23 8.16 -0.09 8.14 8.35 7.85 37262 8.15 6000 7.41 151330 1234637 56
2020-07-07 8.33 8.23 -0.03 8.3 8.8 8.11 22959 8.37 5000 8 83198 684462 45
2020-07-06 8.06 8.33 0.42 8.48 8.5 8.08 19739 8.55 1000 8 396242 3302501 142
2020-07-05 7.8 8.06 0.4 8.2 8.25 7.76 34546 8.24 25000 7.25 443527 3574984 197
2020-06-30 7.81 7.8 0.06 7.87 7.9 7.5 87798 7.89 25430 7.66 136645 1065235 54
2020-06-29 7.83 7.81 -0.03 7.8 7.87 7.61 97594 7.8 25000 7.25 130861 1022221 34
2020-06-28 7.84 7.83 -0.14 7.7 7.92 7.55 88932 7.91 25000 7.25 72500 567635 21
2020-06-25 7.86 7.84 -0.07 7.79 8.01 7.6 63320 7.85 25000 7.25 299413 2348451 117
2020-06-24 7.88 7.86 -0.11 7.77 7.93 7.7 100193 7.89 25000 7.25 159125 1251457 49
2020-06-23 7.92 7.88 -0.03 7.89 8.03 7.8 53043 8.07 25000 7.25 92829 731381 40
2020-06-22 7.94 7.92 0.13 8.07 8.07 7.8 49613 8.07 25000 7.25 328536 2603042 87
2020-06-21 8.03 7.94 -0.03 8 8 7.86 30590 8 25000 7.25 37156 294953 25
2020-06-18 8.05 8.03 -0.1 7.95 8.19 7.94 24240 8.19 25000 7.25 125289 1005793 61
2020-06-17 7.84 8.05 0.25 8.09 8.23 7.71 25371 8.25 60000 7.6 471416 3792806 222
2020-06-16 7.8 7.84 0.02 7.82 7.9 7.72 50561 7.83 72000 7.6 40734 319270 21
2020-06-15 7.86 7.8 0.04 7.9 7.9 7.7 41086 7.94 72000 7.6 52140 406752 32
2020-06-14 7.89 7.86 0.01 7.9 7.92 7.75 44736 7.94 60000 7.6 192517 1513894 77
2020-06-11 7.87 7.89 0.06 7.93 7.99 7.72 30585 7.94 60000 7.6 123400 973559 32
2020-06-10 7.96 7.87 -0.16 7.8 7.94 7.75 24941 7.97 54000 7.6 152837 1203438 49
2020-06-09 7.95 7.96 0.04 7.99 8 7.77 35777 7.99 68000 7.75 312839 2491661 44
2020-06-08 7.98 7.95 -0.05 7.93 8 7.83 35736 8.3 0 0 447270 3556183 65
2020-06-07 7.98 7.98 0.06 8.04 8.24 7.85 96803 8.3 3000 7.72 299924 2391933 120
2020-06-04 7.83 7.98 0.22 8.05 8.32 7.7 21736 8.19 0 0 366800 2928056 141
2020-06-03 7.93 7.83 -0.05 7.88 7.94 7.7 23746 7.94 0 0 110599 865680 57
2020-06-02 7.7 7.93 0.33 8.03 8.05 7.77 29699 8.06 6000 7.75 348852 2766147 120
2020-05-31 7.39 7.63 0.34 7.73 7.75 7.5 48920 7.74 2000 7.51 513801 3917964 134
2020-05-17 7.26 7.56 0.31 7.57 7.59 7.5 83840 7.58 0 0 158389 1196867 55
2020-05-14 7.34 7.26 0.06 7.4 7.4 7.2 48900 7.65 0 0 58700 426163 23
2020-05-13 7.59 7.34 -0.31 7.28 7.45 7.28 52600 7.69 0 0 45332 332614 24
2020-05-12 7.37 7.59 0.13 7.5 7.74 7.41 48650 7.75 14500 7.3 340537 2583225 86
2020-05-11 7.17 7.37 0.43 7.6 7.6 7 43500 7.65 13000 7.3 304635 2244775 110
2020-05-10 7.27 7.17 -0.22 7.05 7.45 7.05 75901 7.45 13500 7.01 113436 813468 38
2020-05-07 7.46 7.27 -0.07 7.39 7.4 7.2 68207 7.6 0 0 68500 497765 18
2020-05-06 7.58 7.46 -0.03 7.55 7.56 7.42 73628 7.57 5000 7.4 41170 307326 24
2020-05-05 7.33 7.58 0.17 7.5 7.88 7.2 34676 7.9 15000 7.4 744288 5641315 125
2020-05-04 7.26 7.33 -0.02 7.24 7.4 7.21 26570 7.4 10000 6.55 497190 3646085 142
2020-05-03 7.37 7.26 -0.02 7.35 7.35 6.87 111967 7.4 2535 7.03 343915 2495646 119
2020-04-30 7.3 7.37 0.1 7.4 7.5 7.2 104957 7.55 0 0 324693 2394000 89
2020-04-29 7.27 7.3 0.07 7.34 7.54 7.2 70070 7.54 550 7.12 366634 2675709 94
2020-04-28 7.37 7.27 0.02 7.39 7.39 7.2 32570 7.55 7650 7.16 89359 649281 33
2020-04-27 7.26 7.37 0.14 7.4 7.43 7.3 16970 7.5 7650 7.16 207539 1529214 66
2020-04-26 6.93 7.26 0.5 7.43 7.55 7.11 10000 7.5 4745 7.12 475959 3456532 74
2020-04-23 6.47 6.93 0.6 7.07 7.07 6.66 3000 7.11 11195 6.81 351422 2436657 114
2020-04-22 6.56 6.47 0.02 6.58 6.58 6.4 36298 6.7 11350 6.41 351770 2276200 84
2020-04-21 6.67 6.56 -0.16 6.51 6.7 6.51 46298 6.7 82601 6.5 69002 452553 29
2020-04-16 6.67 6.67 0.03 6.7 6.7 6.52 25798 6.75 69101 6.52 564454 3763088 54
2020-04-15 6.57 6.67 0.13 6.7 6.74 6.52 46773 6.75 85500 6.56 469285 3128737 118
2020-04-14 6.42 6.57 0.23 6.65 6.66 6.38 43350 6.74 7000 6.21 481082 3159307 152
2020-04-13 6.3 6.42 0.2 6.5 6.5 6.31 56700 6.5 0 0 150668 966875 61
2020-04-12 6.46 6.3 -0.15 6.31 6.36 6.26 37990 6.58 5000 6.26 41412 260817 29
2020-04-09 6.46 6.46 -0.06 6.4 6.65 6.33 28990 6.55 800 6.12 326646 2110249 140
2020-04-08 6.33 6.46 0.05 6.38 6.6 6.38 30050 6.6 800 6.3 137698 889535 77
2020-04-07 6.02 6.33 0.54 6.56 6.56 6.12 8429 6.58 800 6.12 328335 2076916 103
2020-04-06 5.99 6.02 0.22 6.21 6.23 5.94 17317 6.3 10000 5.51 1647531 9925476 267
2020-04-05 6.01 5.99 -0.03 5.98 6.14 5.9 30837 6.1 12580 5.9 560400 3357441 142
2020-04-02 5.84 6.01 0.2 6.04 6.15 5.83 6429 6.14 10000 5.5 566528 3407006 114
2020-04-01 5.84 5.84 0.05 5.89 5.93 5.78 13100 6 20000 5.45 123188 719705 57
2020-03-31 5.89 5.84 -0.09 5.8 5.98 5.79 7320 5.9 20000 5.45 145870 852589 58
2020-03-30 5.68 5.89 0.11 5.79 6.05 5.7 8600 6 3300 5.73 405084 2384441 149
2020-03-29 5.34 5.68 0.53 5.87 5.87 5.2 0 0 9009 5.69 326453 1854266 144
2020-03-26 5.17 5.34 0.22 5.39 5.4 5.22 5330 5.47 2000 4.75 272020 1451859 102
2020-03-25 4.98 5.17 0.25 5.23 5.29 5 4339 5.3 9650 5.22 148817 768904 56
2020-03-24 5.04 4.98 -0.04 5 5.13 4.92 4364 5.05 9700 4.85 110258 549289 42
2020-03-23 4.99 5.04 0.01 5 5.3 4.86 1000 5.3 9000 4.81 227456 1145778 58
2020-03-22 4.64 4.99 0.46 5.1 5.1 4.86 2500 5.1 13000 4.97 430580 2149353 123
2020-03-19 4.54 4.64 0.25 4.79 4.95 4.09 9245 4.9 84200 4.53 2596031 12051028 178
2020-03-18 4.93 4.54 -0.49 4.44 5.02 4.44 6795 4.98 0 0 479854 2177041 112
2020-03-17 5.02 4.93 -0.12 4.9 5.18 4.8 12897 5.03 0 0 216805 1069666 64
2020-03-16 5.01 5.02 -0.01 5 5.25 4.87 46964 5.2 1230 4.87 565810 2839028 166
2020-03-15 5.25 5.01 -0.25 5 5.26 4.96 0 0 5096 4.8 394314 1974951 90
2020-03-11 5.02 5.25 0.26 5.28 5.45 5.12 2000 5.52 7000 5.01 1747565 9168891 290
2020-03-10 5.08 5.02 0.01 5.09 5.22 4.75 844 5.35 1395 4.92 633635 3178756 197
2020-03-09 5.23 5.08 -0.16 5.07 5.3 4.95 3800 5.35 0 0 743623 3776622 197
2020-03-08 5.14 5.23 0.24 5.38 5.39 5.09 5000 5.63 0 0 641944 3357835 230
2020-03-05 4.8 5.14 0.36 5.16 5.21 5 10000 5.28 0 0 508703 2613118 149
2020-03-04 4.45 4.8 0.44 4.89 4.89 4.57 0 0 25000 4.27 455691 2185958 152
2020-03-03 4.19 4.45 0.41 4.6 4.6 4.3 0 0 27802 4.33 537457 2393876 228
2020-03-02 4.15 4.19 0.02 4.17 4.39 4.01 58498 4.29 11000 4.02 461255 1934258 139
2020-03-01 4.19 4.15 0.11 4.3 4.3 3.9 30369 4.45 9050 4.11 769613 3194786 208
2020-02-27 4.25 4.19 0.13 4.38 4.44 4 72191 4.44 27500 4.02 1337273 5609606 240
2020-02-26 4.23 4.25 -0.06 4.17 4.36 4.15 66874 4.29 22398 4.11 297274 1264306 105
2020-02-12 3.18 3.18 -0.01 3.17 3.22 3.12 85073 3.2 3335 3.12 251670 799437 78
2020-02-11 3.12 3.18 0.04 3.16 3.2 3.13 78903 3.22 49084 3.14 430226 1369933 85
2020-02-10 3.19 3.12 -0.07 3.12 3.16 3.1 63078 3.24 6460 3.1 61324 191237 25
2020-02-09 3.09 3.19 0.06 3.15 3.25 3.11 58230 3.2 11010 3.14 577729 1844272 104
2020-02-06 3.07 3.09 0.06 3.13 3.13 3.04 137745 3.14 3000 3.01 407109 1258908 98
2020-01-16 3.37 3.33 -0.03 3.34 3.39 3.3 165108 3.36 10000 3.26 217719 725187 80
2020-01-15 3.32 3.37 0.01 3.33 3.41 3.3 141249 3.41 3217 3.31 796126 2681495 201
2020-01-14 3.35 3.32 -0.01 3.34 3.4 3.23 66482 3.37 0 0 280043 929826 76
2020-01-13 3.44 3.35 -0.07 3.37 3.5 3.3 48650 3.5 20500 3.31 461415 1543798 120
2019-12-12 3.63 3.55 -0.09 3.54 3.63 3.5 318456 3.63 83000 3.43 1569093 5566371 167
2019-12-11 3.4 3.63 0.23 3.63 3.74 3.47 222803 3.68 11000 3.51 2111371 7655050 395
2019-12-10 3.42 3.4 0.13 3.55 3.55 3.35 235976 3.59 53770 3.51 4710844 16021597 553
2019-12-09 3.24 3.3 0.13 3.37 3.37 3.19 230095 3.38 33521 3.32 794970 2620987 162
2019-12-08 3.17 3.24 0.09 3.26 3.3 3.19 214580 3.28 19521 3.07 900922 2918953 192
2019-12-05 3.15 3.17 0.05 3.2 3.2 3.13 236660 3.2 17500 3 407000 1290104 103
2019-12-04 3.13 3.15 -0.02 3.11 3.18 3.11 169088 3.19 20000 2.91 207859 653899 58
2019-12-03 3.09 3.13 0.03 3.12 3.17 3.06 107958 3.18 15000 3.06 400960 1256685 91
2019-12-02 3.14 3.09 -0.04 3.1 3.15 3.04 103310 3.19 10000 3 277083 857390 73
2019-12-01 3.04 3.14 0.07 3.11 3.2 3.09 99208 3.2 10000 3.01 416021 1306021 76
2019-11-28 2.98 3.04 0.19 3.17 3.17 2.96 107741 3.18 20000 2.71 1151978 3502977 228
2019-11-27 2.96 2.98 0.05 3.01 3.02 2.95 160727 3.02 20920 2.91 195009 581935 38
2019-11-26 3.02 2.96 -0.02 3 3 2.92 207010 3.02 25000 2.91 208600 616941 56
2019-11-25 3.09 3.02 -0.13 2.96 3.07 2.96 256418 3.14 31000 2.93 194649 587298 42
2019-11-24 3.08 3.09 -0.03 3.05 3.14 3.05 268418 3.14 32000 3.01 270851 837238 50
2019-11-21 3.1 3.08 0.03 3.13 3.14 3.05 278177 3.16 13000 3.01 207200 637675 52
2019-11-20 3.09 3.1 0.01 3.1 3.14 3.05 271094 3.17 37000 3.05 95720 296775 22
2019-11-19 3.09 3.09 0.01 3.1 3.17 3.03 285194 3.17 41100 3.01 594430 1836508 106
2019-11-18 3.1 3.09 -0.03 3.07 3.1 3.06 277962 3.1 34866 3.06 265762 822507 73
2019-11-17 3.1 3.1 0.02 3.12 3.12 3.08 281062 3.15 46822 3.08 293854 910989 93
2019-11-14 3.13 3.1 -0.04 3.09 3.13 3.06 252884 3.17 39739 3.08 279306 866198 79
2019-11-13 3.13 3.13 -0.03 3.1 3.15 3.1 260384 3.18 34500 3.08 171950 539007 35
2019-11-12 3.13 3.13 -0.01 3.12 3.19 3.1 245585 3.17 33500 3.09 291163 912047 85
2019-11-11 3.13 3.13 0.02 3.15 3.18 3.1 237699 3.17 104264 3.1 384200 1202546 95
2019-11-07 3.17 3.13 -0.03 3.14 3.2 3.08 202852 3.22 32000 3.03 642727 2014162 130
2019-11-06 3.22 3.17 -0.04 3.18 3.23 3.11 209180 3.21 52000 3.09 522730 1656600 110
2019-11-05 3.17 3.22 0.03 3.2 3.28 3.14 191754 3.25 74100 3.11 1074684 3457486 173
2019-11-04 3.08 3.17 0.16 3.24 3.25 3.01 171456 3.25 317175 3.22 1311152 4161090 277
2019-11-03 3.05 3.08 0.05 3.1 3.15 3.04 178028 3.1 20475 3.02 374024 1150386 89
2019-10-31 2.97 3.05 0.13 3.1 3.11 2.96 99174 3.1 16035 2.92 803075 2450265 164
2019-10-30 3 2.97 -0.04 2.96 3.04 2.93 282850 2.98 196935 2.92 361515 1073740 72
2019-10-29 2.97 3 0.01 2.98 3.02 2.98 228502 3.04 68000 2.9 283070 848081 74
2019-10-28 2.9 2.97 0.12 3.02 3.03 2.86 280118 3.04 67117 2.95 941948 2793681 228
2019-10-27 2.89 2.9 -0.03 2.86 2.95 2.86 96196 2.95 22117 2.85 299390 866869 85
2019-10-24 2.81 2.89 0.09 2.9 2.96 2.84 31400 3.02 28867 2.83 580638 1679287 140
2019-10-23 2.7 2.81 0.26 2.96 2.96 2.65 17500 2.97 19617 2.81 1765240 4968695 398
2019-10-22 2.68 2.7 0.02 2.7 2.73 2.66 77729 2.72 10130 2.66 312068 841897 63
2019-10-21 2.7 2.68 -0.03 2.67 2.74 2.67 75740 2.73 2500 2.6 56386 151365 21
2019-10-20 2.69 2.7 0.01 2.7 2.74 2.67 67910 2.74 2500 2.6 129633 349760 42
2019-10-17 2.68 2.69 0.02 2.7 2.73 2.67 69910 2.76 57000 2.64 287324 773993 60
2019-10-16 2.63 2.68 0.05 2.68 2.72 2.6 90900 2.72 10550 2.67 90290 242334 36
2019-10-15 2.67 2.63 -0.04 2.63 2.69 2.61 110500 2.73 3300 2.52 152093 399436 47
2019-10-14 2.72 2.67 -0.05 2.67 2.74 2.61 151010 2.71 7300 2.62 145910 389825 46
2019-10-13 2.67 2.72 0.04 2.71 2.76 2.66 111544 2.79 5200 2.65 714828 1941943 187
2019-10-10 2.69 2.67 -0.02 2.67 2.74 2.62 93434 2.74 7300 2.59 142092 378698 56
2019-10-09 2.74 2.69 -0.08 2.66 2.74 2.66 148140 2.73 14800 2.62 97500 262360 35
2019-10-08 2.71 2.74 0.04 2.75 2.8 2.66 131934 2.78 32100 2.67 509969 1395536 106
2019-10-07 2.63 2.71 0.12 2.75 2.78 2.65 48500 2.8 39900 2.65 516595 1402087 136
2019-10-03 2.63 2.63 0.03 2.66 2.68 2.53 112117 2.74 37387 2.6 258258 679311 60
2019-10-02 2.71 2.63 -0.06 2.65 2.72 2.6 55544 2.65 25000 2.46 179578 473100 56
2019-10-01 2.64 2.71 0.11 2.75 2.75 2.65 87500 2.79 20591 2.64 1042745 2825489 226
2019-09-30 2.57 2.64 0.13 2.7 2.7 2.56 35500 2.75 32278 2.6 1053062 2779086 267
2019-09-29 2.55 2.57 0.05 2.6 2.61 2.5 40850 2.64 4386 2.53 657226 1690986 186
2019-09-26 2.36 2.36 0.04 2.4 2.43 2.3 11602 2.5 5919 2.31 266739 630009 83
2019-09-25 2.29 2.36 0.09 2.38 2.43 2.14 3500 2.5 4300 2.3 549355 1294578 118
2019-09-24 2.47 2.29 -0.24 2.23 2.5 2.23 11500 2.5 0 0 459689 1051794 80
2019-09-22 2.87 2.7 -0.28 2.59 2.8 2.59 204079 2.59 0 0 593600 1603105 117
2019-09-18 2.87 2.87 -0.02 2.85 2.91 2.83 108526 2.9 7500 2.71 368773 1059047 84
2019-09-17 2.97 2.87 -0.07 2.9 3 2.83 359020 2.99 0 0 524035 1504653 124
2019-09-15 3.09 3.02 -0.09 3 3.05 3 497060 3.13 37225 3 160223 484589 50
2019-09-12 3.15 3.09 -0.05 3.1 3.14 3.01 508639 3.17 35284 3.01 492617 1522434 116
2019-09-11 3.1 3.15 0.04 3.14 3.2 3.1 496144 3.2 92820 3.07 895224 2818495 165
2019-09-10 3.11 3.1 0.02 3.13 3.15 3.05 440277 3.16 75320 3.06 527724 1637511 156
2019-09-09 3.16 3.11 -0.03 3.13 3.17 3.08 451053 3.16 46500 3.08 208835 650017 49
2019-09-08 3.13 3.16 0.04 3.17 3.24 3.11 305373 3.23 185320 3.15 837737 2650582 169
2019-09-05 2.95 3.13 0.25 3.2 3.21 2.95 310074 3.22 23820 3.12 2634720 8242893 616
2019-08-25 3.15 3.04 -0.24 2.91 3.15 2.9 345069 3.05 0 0 693209 2106566 133
2019-08-22 2.92 2.94 0.03 2.95 2.96 2.91 292980 2.96 16011 2.92 127560 375436 24
2019-08-21 2.96 2.92 -0.08 2.88 2.99 2.87 298709 2.98 57000 2.72 417056 1218103 106
2019-08-20 2.92 2.96 0.01 2.93 3 2.91 306499 3.02 26800 2.91 239891 710487 74
2019-08-19 2.97 2.92 -0.07 2.9 2.97 2.9 156220 3 4500 2.71 371891 1086596 59
2019-08-18 3 2.97 -0.07 2.93 3 2.93 150626 3 9500 2.91 211541 627325 58
2019-08-15 3.05 3 -0.1 2.95 3.06 2.92 145912 3.04 11889 2.91 133450 400835 43
2019-08-15 3.05 3 -0.1 2.95 3.06 2.92 145912 3.04 11889 2.91 133450 400835 43
2019-08-15 3.05 3 -0.1 2.95 3.06 2.92 145912 3.04 11889 2.91 133450 400835 43
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-08 3 2.98 0 3 3 2.94 233243 3.04 26000 2.92 136564 406905 21
2019-08-07 2.97 3 0 2.97 3.05 2.97 182743 3.05 5000 2.82 354371 1064088 51
2019-08-06 2.81 2.97 0.22 3.03 3.05 2.72 105042 3.05 13800 2.9 818139 2433799 173
2019-08-05 2.88 2.81 -0.01 2.87 2.87 2.8 136862 2.89 4500 2.61 126100 354916 28
2019-08-04 2.87 2.88 0.01 2.88 2.91 2.82 115362 2.87 9500 2.81 300506 866388 56
2019-08-01 2.85 2.87 0.05 2.9 2.9 2.82 116947 2.9 14500 2.61 222372 637213 42
2019-08-01 2.85 2.87 0.05 2.9 2.9 2.82 116947 2.9 14500 2.61 222372 637213 42
2019-08-01 2.85 2.87 0.05 2.9 2.9 2.82 116947 2.9 14500 2.61 222372 637213 42
2019-07-25 2.9 2.84 -0.09 2.81 2.88 2.81 146854 2.95 5000 2.7 33000 93824 10
2019-07-24 2.92 2.9 -0.07 2.85 2.93 2.85 191965 2.95 500 2.82 138019 400814 20
2019-07-22 2.95 2.92 -0.03 2.92 2.94 2.9 245675 2.95 500 2.82 70634 205945 23
2019-07-21 2.95 2.95 -0.05 2.9 2.9 2.9 264111 2.92 2000 2.8 5544 16078 3
2019-07-18 2.9 2.95 0.05 2.95 2.95 2.92 240190 2.98 5000 2.65 155433 458133 12
2019-07-18 2.9 2.95 0.05 2.95 2.95 2.92 240190 2.98 5000 2.65 155433 458133 12
2019-07-18 2.9 2.95 0.05 2.95 2.95 2.92 240190 2.98 5000 2.65 155433 458133 12
2019-06-27 2.73 2.8 0.02 2.75 2.81 2.75 179100 2.87 43815 2.66 604981 1691362 119
2019-06-27 2.73 2.8 0.02 2.75 2.81 2.75 179100 2.87 43815 2.66 604981 1691362 119
2019-06-24 2.63 2.59 -0.06 2.57 2.61 2.57 340838 2.6 65815 2.55 56705 146919 25
2019-06-23 2.68 2.63 -0.06 2.62 2.67 2.61 193838 2.69 87915 2.61 394767 1037719 62
2019-06-20 2.66 2.68 0.01 2.67 2.7 2.62 156438 2.74 101293 2.67 656483 1758943 153
2019-06-20 2.66 2.68 0.01 2.67 2.7 2.62 156438 2.74 101293 2.67 656483 1758943 153
2019-06-20 2.66 2.68 0.01 2.67 2.7 2.62 156438 2.74 101293 2.67 656483 1758943 153
2019-06-13 2.63 2.64 -0.02 2.61 2.69 2.6 113733 2.68 32469 2.6 264826 699959 70
2019-06-12 2.63 2.63 -0.02 2.61 2.7 2.54 89829 2.74 55469 2.56 313976 824678 80
2019-06-11 2.72 2.63 -0.12 2.6 2.71 2.59 185747 2.7 42510 2.7 533296 1403411 114
2019-06-10 2.69 2.72 0.04 2.73 2.78 2.65 148747 2.79 29661 2.65 332978 906635 100
2019-06-09 2.63 2.69 0.02 2.65 2.73 2.65 168409 2.73 8295 2.48 880437 2366564 90
2019-06-03 2.55 2.63 0.03 2.58 2.67 2.5 56300 2.7 17695 2.48 472277 1240355 51
2019-06-02 2.55 2.55 -0.03 2.52 2.52 2.51 8300 2.7 24345 2.48 4139 10398 5
2019-05-30 2.69 2.55 -0.18 2.51 2.64 2.51 110900 2.6 10015 2.47 101469 259210 43
2019-05-23 2.29 2.41 0.16 2.45 2.45 2.34 58476 2.46 17809 2.33 206958 498710 31
2019-05-22 2.28 2.29 0.02 2.3 2.3 2.26 40000 2.4 19000 2.18 74303 169979 20
2019-05-21 2.17 2.28 0.17 2.34 2.34 2.14 3000 2.35 17500 2.18 56110 128067 19
2019-05-20 2.17 2.17 0 2.17 2.18 2.13 42903 2.2 20497 2.13 15433 33502 17
2019-05-19 2.12 2.17 0.08 2.2 2.2 2.12 23450 2.22 500 1.99 41129 89255 19
2019-05-16 2.16 2.12 0.01 2.17 2.18 2.1 10690 2.29 3500 2.1 283923 603143 46
2019-05-15 2.21 2.16 -0.06 2.15 2.17 2.15 58950 2.2 22644 2.11 15772 34099 6
2019-05-14 2.16 2.21 0.08 2.24 2.3 2.17 11890 2.3 8035 2.11 73130 161863 21
2019-05-13 2.19 2.16 0.06 2.25 2.25 2.1 2150 2.35 5035 2.11 96625 209104 26
2019-05-12 2.14 2.19 0.02 2.16 2.24 2.16 5095 2.23 13500 2.11 51000 111825 12
2019-05-09 2.17 2.14 0.08 2.25 2.25 2.05 2150 2.3 15500 2.08 107050 229536 29
2019-05-06 2.31 2.25 -0.01 2.3 2.3 2.22 80736 2.36 8000 2.22 164396 369612 32
2019-05-05 2.36 2.31 -0.05 2.31 2.32 2.26 90563 2.38 8000 2.23 104703 241533 25
2019-05-02 2.37 2.36 -0.04 2.33 2.38 2.33 90193 2.38 2000 2.21 47051 111063 9
2019-04-30 2.37 2.37 -0.07 2.3 2.35 2.3 70013 2.38 0 0 12755 29742 7
2019-04-24 2.36 2.37 -0.01 2.35 2.39 2.34 86013 2.38 9200 2.31 80550 190760 26
2019-04-23 2.43 2.36 -0.11 2.32 2.44 2.3 152657 2.42 8500 2.21 350319 828146 38
2019-04-22 2.34 2.43 0.06 2.4 2.48 2.38 97513 2.49 19168 2.3 254935 619279 92
2019-04-21 2.39 2.34 -0.06 2.33 2.4 2.33 103242 2.39 11850 2.3 200882 470734 26
2019-04-18 2.36 2.39 0.04 2.4 2.4 2.35 59882 2.43 86850 2.34 93039 222186 31
2019-04-17 2.35 2.36 0.05 2.4 2.4 2.31 125002 2.49 17850 2.26 34240 80967 20
2019-04-16 2.43 2.35 -0.03 2.4 2.44 2.3 178837 2.43 34750 2.31 617927 1455171 113
2019-04-15 2.47 2.43 -0.06 2.41 2.5 2.4 234972 2.5 21950 2.37 309243 751470 94
2019-04-14 2.47 2.47 -0.06 2.41 2.55 2.41 209472 2.5 16200 2.4 292373 723217 115
2019-04-11 2.48 2.47 -0.03 2.45 2.5 2.43 124746 2.54 23400 2.42 195384 483001 44
2019-04-10 2.48 2.48 -0.04 2.44 2.55 2.44 159346 2.54 30100 2.43 211100 524522 46
2019-04-03 2.52 2.56 -0.02 2.5 2.62 2.47 159580 2.59 10000 2.46 1009619 2586239 227
2019-04-02 2.37 2.52 0.17 2.54 2.6 2.34 95276 2.6 12000 2.53 1496995 3779063 238
2019-04-01 2.4 2.37 0 2.4 2.42 2.31 211651 2.49 3000 2.31 495833 1176837 118
2019-03-27 2.34 2.35 0.06 2.4 2.41 2.3 144054 2.44 38000 2.28 1412730 3325032 232
2019-03-26 2.19 2.34 0.18 2.37 2.4 2.25 12250 2.39 98450 2.32 2727567 6393072 398
2019-03-25 2.14 2.19 0.16 2.3 2.35 2.1 3800 2.35 121763 2.15 1075531 2357875 187
2019-03-24 2.06 2.14 0.12 2.18 2.18 2.05 132640 2.19 89835 2.11 561592 1201744 111
2019-03-21 2.03 2.06 0.03 2.06 2.09 2.05 118100 2.1 56513 1.98 54341 111926 14
2019-03-20 2.01 2.03 0.07 2.08 2.1 2 80600 2.1 71513 2.01 323500 657867 57
2019-03-19 2.06 2.01 -0.01 2.05 2.05 1.98 169059 2.07 52813 2 566615 1140393 106
2019-03-14 2.14 2.12 0 2.14 2.15 2.08 236547 2.19 58513 2.1 737120 1563003 90
2019-03-11 2.08 2.14 0.07 2.15 2.19 2.08 339495 2.19 273348 2.12 1999418 4284887 276
2019-03-10 2.05 2.08 0.05 2.1 2.11 2.05 422803 2.11 80513 2.06 708560 1475992 103
2019-02-27 2.038 2.094 0.022 2.06 2.128 2.056 557988 2.097 165550 2.05 939365 1966769 175
2019-02-25 1.97 1.978 0.03 2 2 1.95 385139 2.02 109717 1.97 526072 1040591 68
2019-02-17 1.908 1.964 0.062 1.97 1.99 1.92 481114 1.977 64325 1.907 994618 1953598 144
2019-02-14 1.892 1.908 0.033 1.925 1.93 1.883 492303 1.936 19853 1.87 888388 1695061 136
2019-01-10 1.755 1.738 -0.023 1.732 1.753 1.71 261549 1.779 102130 1.722 578085 1004961 113
2018-12-30 1.663 1.653 0.005 1.668 1.68 1.637 240213 1.67 98370 1.63 571435 944398 122
2018-12-27 1.658 1.663 0.005 1.663 1.679 1.651 161582 1.68 95712 1.65 516248 858478 117
2018-12-26 1.606 1.658 0.054 1.66 1.67 1.635 280600 1.664 151290 1.604 524274 869236 121
2018-12-25 1.605 1.606 0.015 1.62 1.63 1.582 155166 1.657 133790 1.59 352368 565789 88
2018-12-24 1.657 1.605 -0.043 1.614 1.623 1.565 231425 1.639 90800 1.55 280204 449847 48
2018-11-14 1.905 1.878 -0.033 1.872 1.901 1.854 324209 1.944 55664 1.855 372114 698756 77
2018-11-13 1.935 1.905 -0.07 1.865 1.96 1.85 343673 1.944 44164 1.84 1128618 2149801 194
2018-11-12 1.906 1.935 0.036 1.942 1.955 1.901 429324 1.96 117764 1.92 899899 1741642 159
2018-11-11 1.883 1.906 0.017 1.9 1.95 1.88 321511 1.949 97150 1.881 1302738 2483222 193
2018-11-08 1.824 1.883 0.068 1.892 1.94 1.81 109834 1.937 127300 1.864 1871074 3523384 362
2018-11-01 1.685 1.728 0.025 1.71 1.75 1.67 235353 1.75 43000 1.68 1763113 3045797 319
2018-10-31 1.65 1.685 0.01 1.66 1.71 1.66 240772 1.689 149000 1.63 1204556 2030241 240
2018-10-30 1.609 1.65 0.041 1.65 1.67 1.625 205299 1.667 132458 1.615 595203 982116 138
2018-10-29 1.577 1.609 0.044 1.621 1.639 1.557 175186 1.638 45000 1.587 547136 880416 108
2018-10-28 1.557 1.577 0.009 1.566 1.6 1.553 186294 1.6 63590 1.554 337293 531853 80
2018-10-25 1.623 1.557 -0.053 1.57 1.6 1.53 179106 1.599 43590 1.55 560328 872686 145
2018-10-24 1.691 1.623 -0.11 1.581 1.685 1.581 260907 1.648 90000 1.58 579123 940169 105
2018-10-23 1.669 1.691 0.009 1.678 1.74 1.661 255387 1.697 235810 1.67 1452789 2456703 197
2018-10-22 1.652 1.669 0.051 1.703 1.703 1.633 261734 1.718 209060 1.67 544725 909181 106
2018-10-21 1.689 1.652 -0.038 1.651 1.67 1.63 240132 1.685 156388 1.64 296032 489166 74
2018-10-18 1.664 1.689 0.006 1.67 1.73 1.653 160554 1.71 268810 1.65 1211808 2046789 241
2018-10-17 1.596 1.664 0.108 1.704 1.704 1.634 125699 1.708 233178 1.674 1487255 2474662 335
2018-10-16 1.573 1.596 0.035 1.608 1.618 1.56 112583 1.617 167528 1.58 415318 662666 106
2018-10-15 1.582 1.573 -0.02 1.562 1.594 1.55 175723 1.6 177834 1.552 433325 681441 99
2018-10-14 1.478 1.582 0.104 1.582 1.61 1.536 34110 1.618 160000 1.541 777828 1230632 178
2018-10-11 1.583 1.478 -0.064 1.519 1.53 1.436 133875 1.556 11500 1.45 547617 809301 159
2018-10-10 1.583 1.583 -0.013 1.57 1.6 1.56 164075 1.63 8915 1.55 334491 529376 76
2018-10-09 1.609 1.583 -0.037 1.572 1.639 1.512 106425 1.608 84715 1.55 847151 1340759 178
2018-10-08 1.729 1.609 -0.129 1.6 1.702 1.58 194502 1.679 111765 1.581 604505 972533 159
2018-10-02 1.79 1.792 0.01 1.8 1.81 1.764 431000 1.82 170714 1.764 866642 1552876 168
2018-10-01 1.841 1.79 -0.07 1.771 1.821 1.768 349720 1.832 157928 1.764 675087 1208585 142
2018-09-30 1.809 1.84 0.016 1.825 1.88 1.8 257720 1.86 402128 1.786 1147682 2112327 196
2018-09-13 2.4 2.32 -0.06 2.34 2.37 2.28 88439 2.38 97536 2.29 753763 1750403 197
2018-09-12 2.48 2.4 -0.17 2.31 2.47 2.31 378695 2.46 44537 2.27 1568404 3763484 307
2018-09-10 2.58 2.48 -0.08 2.5 2.55 2.42 537314 2.55 10900 2.42 767874 1907256 174
2018-09-09 2.59 2.58 -0.06 2.53 2.64 2.53 560128 2.63 57580 2.53 411176 1059040 126
2018-09-06 2.55 2.59 0.02 2.57 2.64 2.56 436812 2.63 59741 2.63 1017962 2633716 267
2018-09-05 2.6 2.55 -0.04 2.56 2.58 2.52 465887 2.58 36450 2.53 637405 1625014 156
2018-09-04 2.59 2.6 -0.02 2.57 2.65 2.57 473564 2.64 103054 2.57 452055 1176967 107
2018-09-03 2.62 2.59 -0.03 2.59 2.63 2.56 509227 2.68 138260 2.57 652614 1692751 166
2018-09-02 2.69 2.62 -0.06 2.63 2.7 2.56 520357 2.65 53560 2.55 669012 1756037 160
2018-08-30 2.7 2.69 -0.04 2.66 2.75 2.65 344069 2.73 62034 2.65 1309041 3520894 290
2018-08-29 2.7 2.7 -0.05 2.65 2.73 2.65 511374 2.71 229224 2.62 621845 1676833 130
2018-08-28 2.6 2.7 0.09 2.69 2.74 2.65 480846 2.75 182210 2.63 1799894 4866070 353
2018-08-27 2.62 2.6 0.03 2.65 2.65 2.53 327081 2.66 63500 2.55 883477 2293288 173
2018-08-26 2.59 2.62 0.01 2.6 2.66 2.59 340918 2.65 53950 2.57 635179 1667085 156
2018-08-19 2.59 2.59 0.02 2.61 2.61 2.55 201978 2.62 29350 2.59 283066 731785 92
2018-08-15 2.52 2.53 0.04 2.56 2.58 2.49 183579 2.61 123250 2.53 580582 1471541 189
2018-08-12 2.84 2.76 -0.09 2.75 2.85 2.72 452666 2.82 162211 2.74 1956963 5410142 411
2018-08-02 2.6 2.59 -0.01 2.59 2.63 2.54 173981 2.65 27900 2.53 521526 1349871 132
2018-08-01 2.51 2.6 0.05 2.56 2.66 2.54 133481 2.64 87500 2.54 1498868 3890299 312
2018-07-31 2.47 2.51 0.08 2.55 2.55 2.47 130842 2.55 41000 2.45 452075 1134198 139
2018-07-30 2.48 2.47 -0.05 2.43 2.55 2.42 124834 2.5 50650 2.39 245269 605949 74
2018-07-29 2.5 2.48 -0.06 2.44 2.55 2.43 69724 2.53 54300 2.43 222128 551882 73
2018-07-24 2.64 2.62 -0.04 2.6 2.7 2.58 380802 2.65 28300 2.57 376846 988605 120
2018-07-15 2.68 2.64 -0.07 2.61 2.72 2.6 416122 2.63 94600 2.56 768331 2028972 169
2018-07-12 2.74 2.68 -0.08 2.66 2.74 2.64 408313 2.75 29495 2.62 858243 2297258 190
2018-07-09 2.73 2.72 0 2.73 2.79 2.6 378027 2.77 95700 2.68 1923045 5224877 441
2018-07-08 2.68 2.73 0.03 2.71 2.89 2.64 306072 2.76 73970 2.64 4707621 12873913 794
2018-07-05 2.48 2.54 0.13 2.61 2.65 2.45 130453 2.64 106986 2.55 2339507 5946929 482
2018-07-03 2.35 2.4 0.05 2.4 2.47 2.34 173182 2.47 96152 2.39 1123325 2696491 250
2018-07-02 2.35 2.35 -0.02 2.33 2.4 2.3 187226 2.39 41430 2.3 563352 1321988 120
2018-06-28 2.36 2.35 -0.04 2.32 2.41 2.31 125887 2.39 23670 2.3 719842 1690582 148
2018-06-27 2.28 2.36 0.1 2.38 2.41 2.29 180350 2.39 128744 2.37 1001189 2363756 219
2018-06-26 2.37 2.28 -0.07 2.3 2.33 2.23 120490 2.32 61310 2.26 591263 1347462 162
2018-06-25 2.51 2.37 -0.21 2.3 2.5 2.3 131774 2.48 58500 2.28 1370144 3254022 260
2018-06-21 2.33 2.46 0.16 2.49 2.51 2.32 21100 2.49 117688 2.45 2415207 5934105 486
2018-06-20 2.29 2.33 0.04 2.33 2.36 2.27 145730 2.37 129479 2.31 695176 1619278 162
2018-06-19 2.28 2.29 -0.02 2.26 2.34 2.21 166229 2.35 81469 2.22 709342 1624010 140
2018-06-14 2.3 2.28 -0.03 2.27 2.34 2.23 111388 2.36 32100 2.21 558750 1272142 103
2018-06-13 2.21 2.3 0.12 2.33 2.34 2.25 166888 2.35 47328 2.25 449624 1033815 148
2018-05-31 2.64 2.57 -0.08 2.56 2.62 2.49 265608 2.68 52666 2.53 376413 965635 104
2018-05-30 2.71 2.64 -0.11 2.6 2.73 2.6 411298 2.7 153462 2.6 527130 1391146 120
2018-05-29 2.65 2.71 0.09 2.74 2.75 2.67 352223 2.74 284543 2.65 453885 1231311 106
2018-05-28 2.62 2.65 0.04 2.66 2.7 2.6 328948 2.71 184295 2.65 852200 2254702 175
2018-05-23 2.65 2.65 0.01 2.66 2.7 2.6 469453 2.7 62126 2.6 705232 1869385 164
2018-05-22 2.72 2.65 -0.11 2.61 2.72 2.61 621536 2.69 68596 2.61 800744 2121438 169
2018-05-21 2.72 2.72 -0.02 2.7 2.76 2.69 540386 2.76 60996 2.67 210415 572307 52
2018-05-20 2.73 2.72 0.01 2.74 2.75 2.7 548595 2.78 68796 2.69 142539 387167 41
2018-05-17 2.75 2.73 -0.01 2.74 2.8 2.67 349575 2.78 24996 2.64 424041 1156931 97
2018-05-16 2.8 2.75 -0.01 2.79 2.81 2.73 426882 2.81 56930 2.72 430171 1183547 97
2018-05-15 2.8 2.8 -0.04 2.76 2.85 2.76 354932 2.79 66130 2.75 991387 2772638 161
2018-05-14 2.78 2.8 0.06 2.84 2.86 2.72 330211 2.86 206966 2.84 1140719 3193487 268
2018-05-13 2.74 2.78 0.02 2.76 2.82 2.72 259745 2.82 168350 2.72 1091833 3032504 273
2018-04-30 2.8 2.74 -0.07 2.73 2.78 2.7 380412 2.78 68500 2.69 584775 1600265 135
2018-04-29 2.79 2.8 -0.01 2.78 2.85 2.77 429712 2.84 159970 2.76 707576 1978873 178
2018-04-26 2.75 2.79 0.07 2.82 2.84 2.74 357260 2.84 107731 2.8 1011987 2825108 257
2018-03-18 3.14 3.19 -0.02 3.12 3.29 3.11 605216 3.2 186757 3.11 2067136 6589827 429
2018-03-15 3.08 3.14 0.05 3.13 3.21 3.03 360207 3.2 208104 3.1 1235195 3875111 291
2018-03-14 3.17 3.08 -0.14 3.03 3.16 3.03 298466 3.15 168112 3.03 934686 2881476 277
2018-03-13 3.26 3.17 -0.14 3.12 3.27 3.11 322849 3.19 189605 3.1 1633155 5173754 382
2018-03-12 3.16 3.26 0.09 3.25 3.33 3.2 257593 3.29 199706 3.21 3056723 9952089 558
2018-03-11 3.06 3.16 0.1 3.16 3.23 3.02 279627 3.2 209691 3.14 2770233 8741161 581
2018-03-08 3.06 3.06 -0.03 3.03 3.12 3.02 280210 3.14 97900 3 1450832 4434109 288
2018-03-07 3.03 3.06 0.04 3.07 3.23 2.92 353162 3.13 241278 3.04 4553734 13939976 933
2018-03-06 3.12 3.03 -0.11 3.01 3.12 2.94 315106 3.09 237484 2.94 2872106 8691324 574
2018-03-05 3.06 3.12 0.05 3.11 3.2 3.05 278155 3.15 441016 3.07 3842397 11971158 699
2018-03-04 2.95 3.06 0.19 3.14 3.24 2.9 45451 3.21 330459 3.12 7540632 23037807 1148
2018-03-01 2.62 2.88 0.26 2.88 2.88 2.88 0 0 747880 2.88 2283656 6576929 155
2018-02-28 2.43 2.62 0.24 2.67 2.67 2.43 0 0 1083974 2.67 2358703 6187025 305
2018-02-27 2.3 2.36 0.07 2.37 2.41 2.3 1330481 2.38 1171141 2.37 1087954 2568063 232
2018-02-26 2.3 2.3 -0.02 2.28 2.34 2.26 410871 2.35 106804 2.26 976932 2246092 170
2018-02-25 2.33 2.3 -0.03 2.3 2.37 2.29 487026 2.35 122585 2.28 910379 2095767 125
2018-02-22 2.39 2.33 -0.07 2.32 2.38 2.3 485636 2.41 104494 2.32 980239 2285834 170
2018-02-21 2.44 2.39 -0.07 2.37 2.47 2.33 797029 2.4 139933 2.32 1753719 4198304 212
2018-02-20 2.43 2.44 -0.01 2.42 2.5 2.39 740696 2.46 248484 2.41 3243420 7930138 420
2018-02-19 2.31 2.43 0.16 2.47 2.51 2.28 332486 2.5 239226 2.44 4344560 10552771 622
2018-02-18 2.34 2.31 -0.04 2.3 2.4 2.26 670901 2.34 113770 2.26 1212662 2805342 236
2018-02-15 2.36 2.34 -0.02 2.34 2.38 2.3 517381 2.36 47874 2.32 1370554 3204447 219
2018-02-14 2.39 2.36 -0.08 2.31 2.42 2.31 375801 2.4 32169 2.31 2362071 5564457 372
2018-02-13 2.24 2.39 0.13 2.37 2.46 2.3 340870 2.4 96002 2.31 6520936 15613471 810
2018-02-12 2.11 2.24 0.21 2.32 2.32 2.13 0 0 324603 2.27 5452474 12238119 751
2018-02-11 2.08 2.11 0.02 2.1 2.16 2.05 540146 2.13 128677 2.09 1779397 3750280 236
2018-02-08 2.11 2.08 -0.03 2.08 2.11 2.08 345021 2.12 101855 2.08 547781 1140804 104
2018-02-07 2.05 2.11 0.05 2.1 2.13 2.07 589895 2.13 133405 2.07 1153935 2430003 259
2018-02-06 2.05 2.05 0.01 2.06 2.1 1.99 531719 2.08 111855 2.05 1643632 3370949 263
2018-02-05 2.02 2.09 0.07 2.09 2.15 2.05 263244 2.13 261200 2.08 2209089 4627706 394
2018-02-04 2.07 2.02 -0.02 2.05 2.05 1.99 403831 2.05 185850 2.02 897408 1816731 161
2018-02-01 2.06 2.07 0.01 2.07 2.11 2.04 224943 2.1 265000 2.05 846649 1753502 160
2018-01-31 2.15 2.06 -0.13 2.02 2.16 2 405770 2.11 255750 2.01 1809497 3719366 288
2018-01-30 2.23 2.15 -0.11 2.12 2.22 2.11 719679 2.17 161690 2.11 1107378 2382374 195
2018-01-29 2.2 2.23 -0.02 2.18 2.28 2.17 720789 2.22 181316 2.18 2432818 5420535 354
2018-01-28 2.16 2.2 0.04 2.2 2.22 2.18 515820 2.21 194055 2.14 2109529 4636569 322
2018-01-24 2.09 2.16 0.05 2.14 2.2 2.1 298353 2.19 219461 2.13 1587312 3424034 288
2018-01-23 2.11 2.09 -0.04 2.07 2.14 2.06 671614 2.1 170621 2.05 735928 1539584 123
2018-01-22 2.13 2.11 -0.04 2.09 2.15 2.08 675677 2.16 186211 2.09 814575 1715344 174
2018-01-21 2.17 2.13 -0.05 2.12 2.18 2.12 740102 2.15 138677 2.1 485302 1035373 76
2018-01-18 2.16 2.17 -0.02 2.14 2.2 2.14 804111 2.21 159676 2.12 1023633 2223655 173
2018-01-17 2.14 2.16 0.01 2.15 2.17 2.14 917164 2.18 171376 2.13 351323 758072 101
2018-01-16 2.16 2.14 -0.04 2.12 2.17 2.12 963600 2.17 202926 2.12 573784 1228140 111
2018-01-15 2.22 2.16 -0.09 2.13 2.23 2.13 917055 2.19 131397 2.12 974343 2103468 196
2018-01-14 2.17 2.22 0.03 2.2 2.25 2.17 606532 2.23 213592 2.2 2177601 4838156 305
2018-01-11 2.12 2.17 0.08 2.2 2.22 2.1 521169 2.22 261285 2.17 2526606 5473618 403
2018-01-10 2.19 2.12 -0.09 2.1 2.19 2.08 658148 2.12 125877 2.08 2210364 4675288 339
2018-01-09 2.21 2.19 -0.06 2.15 2.24 2.14 821220 2.19 109666 2.13 1878148 4103977 277
2018-01-08 2.16 2.21 0.05 2.21 2.26 2.15 362545 2.27 158666 2.18 2526306 5591524 423
2018-01-04 2.01 2.16 0.2 2.21 2.21 2 0 0 354732 2.13 6307668 13615083 966
2018-01-03 2.04 2.01 -0.05 1.99 2.06 1.99 515509 2.02 201738 1.98 818435 1648799 167
2018-01-02 1.98 2.04 0.06 2.04 2.06 2 338036 2.09 202783 2.02 1594635 3249370 347
2017-12-31 2.02 1.98 -0.05 1.97 2.03 1.95 285477 2.07 84537 1.96 1251416 2482267 182
2017-12-28 2.05 2.02 -0.03 2.02 2.05 2 462294 2.06 299628 2 642979 1296603 165
2017-12-27 2.1 2.05 -0.06 2.04 2.1 2.02 511637 2.09 415241 2.01 830488 1700705 191
2017-12-26 2.07 2.08 -0.03 2.04 2.12 2.04 510246 2.11 628010 2.02 1181038 2457327 272
2017-12-25 1.98 2.07 0.08 2.06 2.11 1.98 344716 2.07 273751 2.04 1680676 3472317 430
2017-12-19 2.21 2.15 -0.11 2.1 2.21 2.09 567816 2.15 373758 2.1 1915659 4120910 387
2017-12-18 2.24 2.21 -0.05 2.19 2.26 2.19 548091 2.25 338200 2.18 2174085 4806312 426
2017-12-17 2.24 2.24 0.02 2.26 2.27 2.2 356454 2.3 384032 2.24 1341793 3004947 324
2017-12-14 2.29 2.24 -0.07 2.22 2.36 2.16 546764 2.24 140650 2.13 2396606 5370806 447
2017-12-13 2.27 2.29 -0.01 2.26 2.37 2.2 215329 2.37 276928 2.23 2154049 4940661 506
2017-12-12 2.33 2.27 -0.11 2.22 2.35 2.21 293965 2.27 68000 2.2 2066156 4689123 386
2017-12-11 2.4 2.33 -0.05 2.35 2.4 2.27 409465 2.4 90250 2.34 3408455 7956096 661
2017-12-10 2.21 2.4 0.17 2.38 2.43 2.28 2500 2.41 39251 2.29 8059470 19372471 902
2017-12-07 2.1 2.21 0.18 2.28 2.28 2.07 96194 2.28 40005 2.07 2597864 5741186 437
2017-12-06 2.09 2.1 0.02 2.11 2.15 2.06 293431 2.15 181240 2.09 559764 1176045 136
2017-12-05 2.01 2.09 0.08 2.09 2.17 1.99 399520 2.14 150305 2.04 2015528 4212356 284
2017-12-04 2.01 2.01 -0.01 2 2.07 1.96 254331 2.08 94501 1.96 1101403 2209493 166
2017-12-03 1.9 2.01 0.17 2.07 2.09 1.9 13500 2.08 313831 2 3468878 6978989 502
2017-11-29 1.91 1.9 -0.06 1.85 1.94 1.85 258603 1.89 77500 1.83 1077911 2045113 138
2017-11-27 1.87 1.93 0.03 1.9 2 1.89 171831 1.94 82256 1.85 2797428 5405647 387
2017-11-26 1.73 1.87 0.17 1.9 1.9 1.7 0 0 205949 1.86 3461198 6461282 444
2017-11-23 1.72 1.73 0.01 1.73 1.76 1.71 370533 1.78 252400 1.72 732781 1270761 137
2017-11-22 1.69 1.72 0.05 1.74 1.76 1.7 370523 1.76 274500 1.63 596095 1025056 101
2017-11-21 1.64 1.69 0.05 1.69 1.71 1.64 225250 1.72 275500 1.63 514396 868598 112
2017-11-20 1.69 1.64 -0.06 1.63 1.69 1.6 227038 1.68 230500 1.59 521678 856624 93
2017-11-19 1.69 1.69 -0.03 1.66 1.74 1.66 248088 1.72 234000 1.64 346513 585741 85
2017-11-16 1.75 1.69 -0.03 1.72 1.74 1.65 382047 1.72 232768 1.65 173360 293038 55
2017-11-15 1.76 1.75 -0.04 1.72 1.8 1.7 382250 1.74 256000 1.69 625728 1092014 120
2017-11-14 1.64 1.76 0.12 1.76 1.8 1.65 54996 1.8 575138 1.76 1361311 2389363 250
2017-11-13 1.64 1.64 -0.01 1.63 1.67 1.6 337462 1.66 475785 1.6 495733 810912 77
2017-11-12 1.69 1.64 -0.08 1.61 1.69 1.61 332037 1.65 426735 1.57 260739 427840 72
2017-11-09 1.66 1.69 0.01 1.67 1.74 1.66 204465 1.73 586360 1.66 732907 1241243 142
2017-11-08 1.64 1.66 0.04 1.68 1.69 1.64 55443 1.69 578735 1.63 680364 1130193 115
2017-11-07 1.7 1.64 -0.05 1.65 1.68 1.56 152021 1.7 515235 1.64 1270481 2084813 241
2017-11-06 1.77 1.7 -0.12 1.65 1.79 1.64 370102 1.73 234704 1.64 707909 1203455 129
2017-11-05 1.81 1.77 -0.07 1.74 1.81 1.71 355918 1.8 259210 1.73 506396 895190 102
2017-11-02 1.79 1.81 0.01 1.8 1.86 1.78 144537 1.84 273500 1.77 712731 1287155 123
2017-11-01 1.82 1.79 -0.02 1.8 1.83 1.78 209182 1.85 248064 1.78 313033 561696 66
2017-10-31 1.85 1.82 -0.07 1.78 1.88 1.78 195332 1.87 245500 1.77 1208370 2199857 182
2017-10-30 1.76 1.85 0.08 1.84 1.91 1.75 133494 1.88 410862 1.82 2741524 5079829 347
2017-10-29 1.74 1.76 0 1.74 1.8 1.73 251023 1.77 171174 1.72 520529 917189 134
2017-10-26 1.79 1.74 -0.07 1.72 1.77 1.72 178313 1.78 137174 1.71 514259 895010 103
2017-10-25 1.69 1.79 0.05 1.74 1.85 1.73 126767 1.78 237751 1.73 1417264 2538570 205
2017-10-24 1.72 1.69 -0.04 1.68 1.76 1.65 140755 1.69 390724 1.64 707544 1193284 135
2017-10-23 1.77 1.72 -0.07 1.7 1.75 1.7 178937 1.78 484724 1.68 1221412 2098590 175
2017-10-22 1.63 1.77 0.15 1.78 1.79 1.63 0 0 298224 1.72 3233231 5731292 360
2017-10-19 1.57 1.63 0.07 1.64 1.71 1.53 33813 1.7 386950 1.63 2020055 3296610 236
2017-10-18 1.51 1.57 0.03 1.54 1.61 1.53 193910 1.55 439404 1.53 598311 937092 78
2017-10-17 1.5 1.51 0.02 1.52 1.54 1.45 199479 1.55 172904 1.45 743206 1124499 126
2017-10-16 1.55 1.5 -0.06 1.49 1.59 1.44 126566 1.52 94415 1.48 574965 863324 103
2017-10-15 1.57 1.55 -0.07 1.5 1.6 1.5 150655 1.59 122231 1.49 699196 1081859 97
2017-10-12 1.5 1.57 0.05 1.55 1.63 1.47 159229 1.58 283019 1.54 1785861 2795038 248
2017-10-11 1.5 1.5 0.01 1.51 1.54 1.46 224134 1.53 344000 1.48 862895 1292056 111
2017-10-10 1.48 1.5 0.02 1.5 1.53 1.48 93025 1.53 190000 1.48 791738 1189321 136
2017-10-09 1.4 1.48 0.1 1.5 1.52 1.41 42288 1.52 63005 1.42 2801500 4142969 349
2017-10-02 1.36 1.33 -0.03 1.33 1.36 1.3 339826 1.35 35555 1.29 615894 822113 89
2017-10-01 1.39 1.36 -0.05 1.34 1.39 1.34 341026 1.4 90462 1.34 490535 667224 61
2017-09-27 1.32 1.36 0.04 1.36 1.39 1.31 645254 1.39 387068 1.36 881081 1196853 113
2017-09-26 1.31 1.32 0.01 1.32 1.36 1.29 623263 1.36 360172 1.3 827588 1093608 119
2017-09-25 1.28 1.31 0.02 1.3 1.33 1.28 479610 1.31 402401 1.28 470729 617025 84
2017-09-24 1.28 1.28 0 1.28 1.29 1.27 360313 1.3 312280 1.25 103750 132675 25
2017-09-20 1.27 1.28 -0.01 1.26 1.3 1.26 288063 1.3 338148 1.25 63852 81468 13
2017-09-19 1.26 1.27 0 1.26 1.29 1.26 328165 1.29 350148 1.25 307573 389773 41
2017-09-18 1.27 1.26 -0.01 1.26 1.29 1.25 447353 1.29 379148 1.25 318250 402393 48
2017-09-17 1.28 1.27 -0.01 1.27 1.29 1.26 504866 1.29 133098 1.25 210306 268091 28
2017-09-14 1.28 1.28 -0.01 1.27 1.3 1.27 482866 1.29 166998 1.27 318647 408978 43
2017-09-13 1.29 1.28 -0.03 1.26 1.29 1.26 735887 1.3 137478 1.25 246550 314610 47
2017-09-12 1.28 1.29 -0.01 1.27 1.3 1.25 703496 1.28 183198 1.27 292499 375938 52
2017-09-11 1.27 1.28 -0.02 1.25 1.29 1.25 706821 1.27 181098 1.25 369789 473007 60
2017-09-10 1.24 1.27 0.04 1.28 1.3 1.24 483523 1.29 313506 1.25 440938 560989 86
2017-09-07 1.19 1.24 0.04 1.23 1.26 1.2 140475 1.26 403506 1.2 337499 417784 82
2017-09-06 1.19 1.19 0 1.19 1.21 1.18 163614 1.22 396036 1.18 155676 185371 43
2017-09-05 1.18 1.19 0.01 1.19 1.2 1.18 129164 1.21 403049 1.18 194156 231355 39
2017-08-30 1.17 1.18 0.02 1.19 1.19 1.16 99994 1.2 367984 1.17 105545 124140 26
2017-08-29 1.19 1.17 -0.04 1.15 1.19 1.15 161525 1.2 330558 1.15 81100 94854 19
2017-08-28 1.18 1.19 0.01 1.19 1.19 1.19 355884 1.2 326210 1.17 16250 19340 7
2017-08-27 1.15 1.18 0.02 1.17 1.2 1.16 374003 1.2 332180 1.15 285390 338124 37
2017-08-24 1.15 1.15 -0.01 1.14 1.16 1.14 78876 1.16 296180 1.13 32753 37742 10
2017-08-22 1.16 1.17 0 1.16 1.19 1.16 141595 1.19 298930 1.14 15225 17760 5
2017-08-21 1.17 1.16 -0.02 1.15 1.17 1.15 95697 1.19 291930 1.14 56000 64852 13
2017-08-20 1.2 1.17 -0.05 1.15 1.2 1.15 181864 1.18 242721 1.15 197352 231113 19
2017-08-17 1.21 1.2 -0.02 1.19 1.22 1.18 165911 1.23 304728 1.18 79865 95806 12
2017-08-16 1.22 1.21 -0.02 1.2 1.22 1.2 301136 1.23 203843 1.2 203289 245171 27
2017-08-13 1.27 1.26 -0.02 1.25 1.27 1.25 289412 1.3 217400 1.22 485349 612042 28
2017-08-10 1.29 1.27 -0.03 1.26 1.3 1.26 333322 1.3 207400 1.25 138000 174779 15
2017-08-09 1.26 1.29 0.02 1.28 1.3 1.26 214408 1.31 255650 1.26 360710 464540 50
2017-08-08 1.28 1.26 -0.01 1.27 1.28 1.25 185612 1.29 305650 1.25 545747 685242 33
2017-08-07 1.3 1.28 -0.05 1.25 1.32 1.25 198274 1.3 242679 1.25 293834 376831 43
2017-08-06 1.23 1.3 0.07 1.3 1.32 1.27 915893 1.3 997454 1.28 837974 1086363 102
2017-08-03 1.24 1.23 0.01 1.25 1.27 1.21 214508 1.27 258500 1.22 839865 1035015 85
2017-08-02 1.23 1.24 0 1.23 1.26 1.23 229866 1.26 264886 1.23 159968 198328 19
2017-07-27 1.25 1.23 -0.02 1.23 1.25 1.23 230786 1.25 262948 1.22 86633 106658 11
2017-07-26 1.24 1.25 0 1.24 1.25 1.23 333976 1.26 262599 1.23 169061 211005 29
2017-07-25 1.24 1.24 0 1.24 1.26 1.24 346301 1.28 262098 1.24 84668 105278 11
2017-07-24 1.24 1.24 0 1.24 1.26 1.24 305801 1.28 237748 1.22 232566 289382 30
2017-07-17 1.27 1.25 -0.02 1.25 1.27 1.25 190434 1.29 195963 1.25 242711 304156 26
2017-07-16 1.26 1.27 -0.01 1.25 1.28 1.25 135355 1.29 178683 1.25 221374 280162 39
2017-07-12 1.27 1.25 -0.02 1.25 1.26 1.24 136995 1.29 258783 1.23 114942 143749 19
2017-07-11 1.27 1.27 -0.02 1.25 1.29 1.25 163658 1.29 244783 1.24 220770 279473 32
2017-07-10 1.23 1.27 0.02 1.25 1.3 1.24 131869 1.28 249127 1.24 373536 472883 49
2017-07-09 1.24 1.23 -0.02 1.22 1.24 1.21 182689 1.26 240298 1.22 81030 99594 11
2017-07-02 1.24 1.25 0.01 1.25 1.27 1.24 142672 1.28 166819 1.24 273281 341597 40
2017-06-28 1.24 1.24 -0.01 1.23 1.26 1.23 70795 1.28 162319 1.22 138650 171839 14
2017-06-22 1.24 1.24 0 1.24 1.26 1.24 54772 1.28 242319 1.21 64010 79505 17
2017-06-21 1.25 1.24 -0.02 1.23 1.26 1.23 145388 1.3 257319 1.21 115335 142997 20
2017-06-20 1.28 1.25 -0.05 1.23 1.29 1.21 256415 1.3 274319 1.21 256071 319369 40
2017-06-19 1.28 1.28 -0.01 1.27 1.3 1.27 266415 1.32 206939 1.27 140918 180055 14
2017-06-18 1.29 1.28 -0.03 1.26 1.3 1.26 194573 1.32 132238 1.25 156110 199646 23
2017-06-15 1.27 1.29 0 1.27 1.3 1.27 100091 1.32 123992 1.26 193772 250271 23
2017-06-14 1.31 1.27 -0.05 1.26 1.3 1.25 221884 1.34 18922 1.26 387260 491685 37
2017-06-13 1.34 1.31 -0.07 1.27 1.36 1.27 247115 1.35 33384 1.26 579395 756746 64
2017-06-12 1.38 1.34 -0.06 1.32 1.38 1.32 236462 1.36 199784 1.31 497292 665312 54
2017-06-11 1.37 1.38 0 1.37 1.39 1.35 217653 1.41 138529 1.35 484883 666881 50
2017-06-08 1.31 1.37 0.05 1.36 1.41 1.3 144004 1.41 305977 1.35 1509658 2073162 151
2017-06-07 1.31 1.31 0.01 1.32 1.34 1.3 397517 1.32 214984 1.26 373145 490681 36
2017-06-06 1.3 1.31 0.02 1.32 1.34 1.26 265429 1.34 227984 1.28 767056 1002548 69
2017-06-04 1.34 1.36 -0.01 1.33 1.38 1.33 268010 1.39 213500 1.3 402156 546694 39
2017-06-01 1.33 1.34 -0.01 1.32 1.37 1.32 262391 1.35 216950 1.3 223551 299294 22
2017-05-31 1.36 1.33 -0.03 1.33 1.34 1.31 340911 1.38 208500 1.3 405300 538863 34
2017-05-30 1.36 1.36 -0.03 1.33 1.38 1.33 286368 1.38 208500 1.3 317050 429703 37
2017-05-28 1.33 1.39 0.04 1.37 1.43 1.35 200288 1.42 388808 1.36 886600 1229767 104
2017-05-25 1.29 1.33 0.04 1.33 1.37 1.3 75808 1.36 301725 1.3 1256478 1672063 137
2017-05-24 1.25 1.29 0.04 1.29 1.3 1.24 197521 1.3 174918 1.22 264201 340279 41
2017-05-22 1.32 1.25 -0.07 1.25 1.3 1.23 290923 1.3 46008 1.2 370228 463743 59
2017-05-21 1.26 1.32 0.05 1.31 1.36 1.26 242251 1.35 263808 1.3 1047759 1379166 128
2017-05-18 1.26 1.26 -0.02 1.24 1.27 1.24 339778 1.27 287018 1.24 569822 715622 59
2017-05-17 1.24 1.26 0.02 1.26 1.27 1.24 389400 1.28 263518 1.26 604273 761798 59
2017-05-16 1.26 1.24 -0.03 1.23 1.26 1.23 242511 1.26 169175 1.22 247074 306939 26
2017-05-15 1.25 1.26 -0.01 1.24 1.27 1.24 304801 1.28 156675 1.2 413926 521103 51
2017-05-14 1.2 1.25 0.07 1.27 1.29 1.2 205695 1.29 176009 1.2 916268 1144930 93
2017-05-11 1.21 1.2 0 1.21 1.21 1.2 266430 1.23 206501 1.19 252388 303202 20
2017-05-10 1.22 1.21 -0.03 1.19 1.24 1.19 354161 1.23 223076 1.19 321726 390466 34
2017-05-04 1.19 1.19 0.01 1.2 1.2 1.18 213240 1.21 137456 1.15 39000 46320 7
2017-05-03 1.18 1.19 0 1.18 1.2 1.17 160805 1.21 156956 1.18 65500 77620 11
2017-05-02 1.16 1.18 0.01 1.17 1.21 1.17 99805 1.21 87406 1.15 127000 149535 16
2017-04-30 1.16 1.16 0.03 1.19 1.19 1.14 131305 1.2 66456 1.13 234293 271448 31
2017-04-27 1.17 1.16 -0.01 1.16 1.18 1.16 160348 1.18 118765 1.13 377406 438600 38
2017-04-26 1.16 1.17 0.01 1.17 1.17 1.15 121158 1.19 119705 1.13 49726 58177 5
2017-04-24 1.17 1.16 -0.03 1.14 1.2 1.14 109348 1.19 111765 1.13 334165 389286 58
2017-04-23 1.23 1.17 -0.06 1.17 1.21 1.14 175825 1.23 102223 1.15 377391 442688 47
2017-04-20 1.24 1.23 -0.02 1.22 1.25 1.21 152380 1.26 87000 1.2 227521 280127 30
2017-04-19 1.26 1.24 -0.01 1.25 1.3 1.22 128730 1.3 97000 1.2 380400 472926 39
2017-04-18 1.3 1.26 -0.06 1.24 1.29 1.24 105089 1.3 121000 1.23 768851 967068 83
2017-04-13 1.29 1.3 0 1.29 1.33 1.27 154494 1.29 93285 1.25 642580 837548 70
2017-04-12 1.22 1.29 0.11 1.33 1.33 1.22 78295 1.34 208485 1.25 1820931 2340036 245
2017-04-11 1.16 1.22 0.08 1.24 1.24 1.18 51700 1.25 160669 1.2 551955 672902 76
2017-04-10 1.19 1.16 -0.02 1.17 1.2 1.15 138715 1.18 185873 1.15 277901 321664 48
2017-04-09 1.22 1.19 -0.04 1.18 1.23 1.16 169415 1.21 198970 1.15 860831 1020292 91
2017-04-06 1.14 1.22 0.1 1.24 1.25 1.14 10000 1.25 432230 1.19 1896655 2308649 258
2017-04-05 1.14 1.14 0 1.14 1.14 1.13 421279 1.16 287449 1.11 99885 113788 31
2017-04-04 1.13 1.14 0 1.13 1.15 1.13 385607 1.16 324949 1.12 138992 158732 33
2017-04-03 1.12 1.13 0 1.12 1.14 1.12 274300 1.14 304949 1.11 211885 239021 25
2017-04-02 1.12 1.12 0 1.12 1.13 1.11 268635 1.14 305504 1.11 79660 89457 12
2017-03-30 1.13 1.12 -0.02 1.11 1.14 1.11 211679 1.17 279504 1.1 85039 95585 14
2017-03-29 1.14 1.13 -0.02 1.12 1.15 1.11 402352 1.15 301089 1.11 248744 280478 27
2017-03-28 1.16 1.14 -0.03 1.13 1.16 1.13 409908 1.16 251949 1.12 75664 86224 24
2017-03-27 1.16 1.16 -0.02 1.14 1.18 1.14 353252 1.17 269100 1.13 161450 187216 25
2017-03-26 1.14 1.16 0.03 1.17 1.18 1.15 253549 1.18 247850 1.16 432087 502243 59
2017-03-23 1.11 1.14 0.03 1.14 1.16 1.12 209034 1.16 244600 1.1 484674 551884 63
2017-03-22 1.11 1.11 -0.01 1.1 1.13 1.09 312749 1.13 204600 1.09 192745 214795 29
2017-03-21 1.08 1.11 0.03 1.11 1.12 1.08 258049 1.13 215640 1.08 225800 249703 27
2017-03-20 1.1 1.08 -0.02 1.08 1.1 1.07 291538 1.12 212540 1.06 240330 259843 27
2017-03-19 1.1 1.1 0 1.1 1.11 1.09 281298 1.12 199040 1.08 139802 153883 16
2017-03-16 1.08 1.1 0.02 1.1 1.1 1.09 195038 1.12 188595 1.07 131038 143781 23
2017-03-12 1.07 1.13 0.06 1.13 1.15 1.09 136808 1.14 217915 1.12 784786 885470 102
2017-03-02 1.05 1.07 0.01 1.06 1.08 1.06 200822 1.08 181875 1.05 205500 219250 31
2017-03-01 1.05 1.05 0.01 1.06 1.07 1.04 154437 1.05 88870 1.02 147600 155525 18
2017-02-20 1.08 1.1 0.02 1.1 1.11 1.09 181134 1.13 234093 1.1 261556 287726 47
2017-02-19 1.09 1.08 -0.02 1.07 1.1 1.07 200007 1.11 229176 1.05 185735 201426 32
2017-02-16 1.06 1.09 0.02 1.08 1.1 1.07 141840 1.11 178085 1.05 173838 188914 44
2017-02-15 1.07 1.06 -0.01 1.06 1.1 1.04 143505 1.11 88860 1.06 183500 194228 30
2017-02-14 1.09 1.07 -0.03 1.06 1.08 1.05 155206 1.12 86599 1.05 110854 118118 19
2017-02-13 1.12 1.09 -0.03 1.09 1.1 1.06 195776 1.11 121051 1.06 89268 96983 22
2017-02-12 1.08 1.12 0.04 1.12 1.15 1.1 63289 1.14 109431 1.1 352141 395164 64
2017-02-09 1.1 1.08 -0.01 1.09 1.09 1.07 76036 1.14 117496 1.05 125492 135817 25
2017-02-08 1.13 1.1 -0.04 1.09 1.12 1.08 113522 1.15 100317 1.06 142340 157017 28
2017-02-07 1.08 1.13 0.05 1.13 1.15 1.07 61429 1.15 180807 1.1 624965 705472 92
2017-02-06 1.07 1.08 0.01 1.08 1.09 1.06 98667 1.1 251844 1.05 349950 377251 51
2017-02-05 1.09 1.07 -0.02 1.07 1.12 1.04 52667 1.1 254317 1.05 432195 463646 78
2017-02-02 1.07 1.09 0.01 1.08 1.11 1.07 30130 1.14 185508 1.06 286700 312073 62
2017-02-01 1.1 1.07 -0.04 1.06 1.11 1.05 72585 1.09 171308 1.04 279365 298521 39
2017-01-31 1.13 1.1 -0.04 1.09 1.12 1.07 189742 1.11 181008 1.08 310025 339814 61
2017-01-30 1.18 1.13 -0.06 1.12 1.17 1.1 118854 1.2 131063 1.1 295941 333093 51
2017-01-29 1.19 1.18 -0.04 1.15 1.2 1.15 124994 1.2 152555 1.14 478278 562306 63
2017-01-26 1.21 1.19 -0.03 1.18 1.23 1.18 109217 1.2 184605 1.16 369072 440203 44
2017-01-24 1.15 1.21 0.03 1.18 1.25 1.12 98217 1.25 221810 1.17 625386 754557 129
2017-01-23 1.13 1.15 -0.01 1.12 1.17 1.12 85513 1.17 227054 1.1 452770 520235 60
2017-01-22 1.12 1.13 0.02 1.14 1.16 1.1 106684 1.15 206554 1.12 406403 459427 61
2017-01-19 1.21 1.12 -0.1 1.11 1.18 1.09 159497 1.15 18209 1.09 636076 714488 112
2017-01-18 1.23 1.21 -0.06 1.17 1.25 1.17 410864 1.2 217615 1.17 795421 962179 109
2017-01-17 1.2 1.23 0.03 1.23 1.25 1.21 289735 1.25 321742 1.21 842957 1038146 139
2017-01-16 1.21 1.2 -0.01 1.2 1.22 1.18 643284 1.22 327842 1.2 487363 585734 70
2017-01-15 1.2 1.21 -0.01 1.19 1.24 1.19 646534 1.23 262265 1.17 493251 598356 90
2017-01-12 1.16 1.2 0.02 1.18 1.21 1.16 257558 1.21 306137 1.18 1274587 1524453 205
2017-01-11 1.17 1.16 -0.02 1.15 1.17 1.15 500997 1.18 198764 1.14 121265 140135 28
2017-01-10 1.16 1.17 -0.01 1.15 1.19 1.15 485006 1.2 220264 1.14 353659 412989 66
2017-01-09 1.19 1.16 -0.04 1.15 1.17 1.15 372758 1.19 199359 1.15 183786 213545 34
2017-01-08 1.18 1.19 -0.02 1.16 1.22 1.16 326058 1.2 153785 1.15 614242 731535 85
2017-01-05 1.17 1.18 0.01 1.18 1.2 1.17 227308 1.21 201841 1.16 1059887 1255547 144
2016-12-26 1.12 1.15 0.04 1.16 1.18 1.13 280098 1.17 312453 1.15 819939 945587 127
2016-12-25 1.11 1.12 0.01 1.12 1.14 1.11 232176 1.15 162898 1.11 606900 681564 89
2016-12-22 1.12 1.11 -0.02 1.1 1.13 1.1 209006 1.13 120898 1.1 461860 514833 73
2016-12-21 1.12 1.12 0 1.12 1.15 1.1 340861 1.15 321558 1.1 836520 937189 96
2016-12-20 1.11 1.12 -0.01 1.1 1.17 1.1 353606 1.14 233058 1.09 950006 1062112 116