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 %

Medinet Nasr Housing

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 3.06 3.03 -0.03 3.03 3.1 3.02 10010117 3.05 2692542 3.03 8725758 26775742 816
2022-01-09 3.07 3.06 -0.01 3.06 3.12 3.05 10077540 3.07 2957120 3.06 5250684 16178921 555
2022-01-05 2.95 3.07 0.12 3.07 3.11 2.95 11331309 3.07 5713093 3.06 20442868 62537934 1614
2022-01-04 2.89 2.95 0.06 2.95 2.99 2.89 7602128 2.96 2930799 2.95 7695802 22685549 962
2022-01-03 2.92 2.89 -0.03 2.89 2.94 2.88 7992208 2.9 1598824 2.9 3279154 9548470 384
2022-01-02 2.92 2.92 -0.01 2.91 2.95 2.91 7857827 2.94 2473276 2.92 2932691 8586398 317
2021-12-30 2.94 2.92 -0.02 2.92 2.97 2.9 10127523 2.93 3971732 2.92 4295658 12580967 502
2021-12-29 2.92 2.94 0.02 2.94 2.95 2.89 10371855 2.94 3804544 2.91 5429102 15868575 551
2021-12-28 2.95 2.92 -0.03 2.92 3 2.91 12281702 2.93 4189881 2.93 9790348 28826941 965
2021-12-27 2.95 2.95 0 2.95 3.04 2.91 13797449 2.97 5861818 2.95 14084512 41911198 1457
2021-12-26 2.88 2.95 0.07 2.95 3.04 2.91 14198268 2.97 7164678 2.95 29205548 87236167 1885
2021-12-23 2.71 2.88 0.17 2.88 2.92 2.72 10309340 2.89 7843608 2.88 34685843 98526878 2744
2021-12-22 2.6 2.71 0.11 2.71 2.73 2.61 7939785 2.72 5454802 2.71 8667843 23304098 735
2021-12-21 2.62 2.6 -0.02 2.6 2.67 2.58 7855148 2.61 4102181 2.6 4327658 11345810 440
2021-12-20 2.66 2.62 -0.04 2.62 2.68 2.58 6653290 2.63 5152795 2.63 6081467 15868557 550
2021-12-19 2.7 2.66 -0.04 2.66 2.75 2.64 8180742 2.67 5163688 2.66 7430391 20051750 623
2021-12-16 2.69 2.7 0.01 2.7 2.75 2.69 9139384 2.73 6135134 2.7 7677501 20930073 706
2021-12-15 2.59 2.69 0.1 2.69 2.78 2.6 13176813 2.7 7744408 2.69 30453948 82814499 2093
2021-12-14 2.56 2.59 0.03 2.59 2.68 2.56 9182554 2.6 5187005 2.59 15066814 39419219 1181
2021-12-13 2.6 2.56 -0.04 2.56 2.63 2.55 7071097 2.57 4878174 2.56 6060743 15710623 596
2021-12-12 2.59 2.6 0.01 2.6 2.65 2.59 7294685 2.61 6234249 2.6 7265467 19021621 636
2021-12-09 2.56 2.59 0.03 2.59 2.63 2.53 6647821 2.59 6060283 2.58 9292444 24074227 989
2021-12-08 2.63 2.56 -0.07 2.56 2.68 2.52 6667843 2.56 6296418 2.55 15039613 38958877 1331
2021-12-07 2.63 2.63 0 2.63 2.85 2.61 10207767 2.64 6289134 2.63 58645261 160292772 4034
2021-12-06 2.45 2.63 0.18 2.63 2.66 2.44 6927934 2.64 7897865 2.63 39030171 100080312 2330
2021-12-05 2.37 2.45 0.08 2.45 2.48 2.37 5296736 2.45 4241186 2.44 13903409 33917553 1130
2021-12-02 2.4 2.37 -0.03 2.37 2.42 2.37 5615852 2.38 3462614 2.37 4432619 10616580 436
2021-12-01 2.38 2.4 0.02 2.4 2.45 2.39 6737598 2.41 3783481 2.4 12714685 30788709 821
2021-11-30 2.37 2.38 0.01 2.38 2.47 2.34 5540600 2.44 9417672 2.38 24173380 58106672 1167
2021-11-29 2.35 2.37 0.02 2.37 2.39 2.35 3396666 2.38 1999750 2.37 1833087 4337545 228
2021-11-28 2.39 2.35 -0.04 2.35 2.37 2.3 2748756 2.36 2886845 2.36 2256920 5263914 332
2021-11-25 2.3 2.39 0.09 2.39 2.5 2.32 4939514 2.39 3443886 2.38 8136207 19538106 847
2021-11-24 2.31 2.3 0.01 2.32 2.32 2.28 1921636 2.32 2238363 2.33 1612420 3699676 215
2021-11-23 2.31 2.31 0 2.31 2.36 2.3 2610462 2.32 1998117 2.31 2410778 5603679 310
2021-11-22 2.27 2.31 0.04 2.31 2.35 2.26 1404711 2.32 3109199 2.31 1245357 2862579 215
2021-11-21 2.29 2.27 -0.02 2.27 2.33 2.26 2427609 2.27 2474908 2.26 1004352 2294199 174
2021-11-18 2.3 2.29 -0.01 2.29 2.36 2.27 3140324 2.29 2417320 2.28 1773907 4087954 309
2021-11-17 2.3 2.3 0 2.3 2.36 2.26 2586361 2.32 2358126 2.3 2332671 5382586 279
2021-11-16 2.43 2.3 -0.13 2.3 2.43 2.28 2384084 2.32 2860198 2.3 4296492 10008847 527
2021-11-15 2.52 2.43 -0.09 2.43 2.53 2.42 3150023 2.44 3514719 2.43 2674901 6589760 397
2021-11-14 2.59 2.52 -0.07 2.52 2.58 2.44 5350526 2.53 5849538 2.52 6878476 17215606 906
2021-11-11 2.32 2.59 0.27 2.59 2.68 2.32 7250601 2.6 6361590 2.59 26283424 66474949 4206
2021-11-10 2.25 2.32 0.07 2.32 2.35 2.23 5030848 2.33 6859588 2.32 11016832 25267801 1371
2021-11-09 2.29 2.25 -0.04 2.25 2.31 2.2 3720052 2.23 4675330 2.23 7780501 17355273 960
2021-11-08 2.24 2.29 0.05 2.29 2.3 2.24 1923699 2.3 4475434 2.35 2747509 6248005 350
2021-11-07 2.23 2.24 0.02 2.25 2.27 2.23 2238899 2.25 2824219 2.26 633940 1420832 161
2021-11-04 2.24 2.23 -0.01 2.23 2.25 2.19 1516318 2.24 3471432 2.23 1753182 3892911 428
2021-11-03 2.32 2.24 -0.08 2.24 2.33 2.22 2972024 2.25 3937566 2.24 3227405 7316274 435
2021-11-02 2.32 2.32 0 2.32 2.36 2.31 2805944 2.31 3969757 2.31 2816921 6552842 320
2021-11-01 2.35 2.32 -0.03 2.32 2.39 2.31 3803514 2.33 3406571 2.32 2520381 5896645 439
2021-10-31 2.36 2.35 0 2.36 2.39 2.3 4026032 2.35 4059913 2.35 2614319 6160718 352
2021-10-28 2.18 2.36 0.17 2.35 2.42 2.2 3755802 2.2 6583679 2.38 14097507 32638728 1682
2021-10-27 2.22 2.18 -0.04 2.18 2.28 2.16 3780285 2.19 3396689 2.2 7456929 16468822 988
2021-10-26 2.44 2.22 -0.22 2.22 2.49 2.22 3989184 2.23 4806724 2.22 16706252 38792385 2324
2021-10-25 2.68 2.44 -0.24 2.44 2.72 2.34 6313618 2.45 4491398 2.44 19955055 49400007 2299
2021-10-24 2.66 2.68 0.02 2.68 2.7 2.65 4470554 2.69 1723663 2.68 2384279 6370012 278
2021-10-20 2.67 2.66 -0.01 2.66 2.73 2.62 5412889 2.68 1722464 2.66 4096324 10890731 449
2021-10-19 2.71 2.67 -0.04 2.67 2.77 2.64 5765655 2.7 1968838 2.67 2945654 7928097 430
2021-10-18 2.65 2.71 0.06 2.71 2.74 2.64 4791872 2.73 2442791 2.71 4367404 11831582 462
2021-10-17 2.63 2.65 0.02 2.65 2.7 2.61 3781379 2.69 1575720 2.65 2488265 6626709 266
2021-10-14 2.63 2.63 0 2.63 2.65 2.62 3981689 2.64 1094132 2.63 816564 2149046 157
2021-10-13 2.63 2.63 0 2.63 2.67 2.63 3896753 2.64 1192734 2.64 1679464 4438198 222
2021-10-12 2.62 2.63 0.01 2.63 2.67 2.62 4300829 2.64 1697897 2.63 2710851 7147856 354
2021-10-11 2.63 2.62 -0.01 2.62 2.65 2.6 3458609 2.63 1174085 2.62 879446 2305183 164
2021-10-10 2.61 2.63 0.02 2.63 2.65 2.6 3240732 2.64 1466043 2.63 2191987 5751363 232
2021-10-06 2.63 2.61 -0.02 2.61 2.65 2.6 3696073 2.62 1863354 2.61 2247498 5875397 310
2021-10-05 2.64 2.63 -0.01 2.63 2.67 2.62 3666095 2.64 1393131 2.63 1383605 3660007 188
2021-10-04 2.64 2.64 0 2.64 2.66 2.63 3566782 2.65 2048123 2.64 1659192 4392460 240
2021-10-03 2.68 2.64 -0.04 2.64 2.71 2.64 3875153 2.66 1835831 2.64 1745230 4642236 422
2021-09-30 2.6 2.68 0.08 2.68 2.7 2.6 3275300 2.69 2528165 2.68 4475014 11854284 617
2021-09-29 2.62 2.6 -0.02 2.6 2.65 2.59 4314534 2.62 3046929 2.6 6140484 16043293 928
2021-09-28 2.67 2.62 -0.05 2.62 2.69 2.59 4233344 2.64 2197063 2.62 7582981 20026047 1242
2021-09-27 2.71 2.67 -0.04 2.67 2.74 2.65 4859619 2.68 1463154 2.67 4646729 12541458 659
2021-09-26 2.75 2.71 -0.04 2.71 2.77 2.7 5258018 2.73 1635563 2.73 1748611 4763669 305
2021-09-23 2.71 2.75 0.04 2.75 2.77 2.71 4804712 2.76 1859289 2.75 2147450 5884255 316
2021-09-22 2.62 2.71 0.11 2.73 2.74 2.64 3209055 2.73 4636292 2.73 9214511 24789243 1290
2021-09-21 2.79 2.62 -0.17 2.62 2.8 2.6 7091915 2.65 4150112 2.66 15077009 39901070 2200
2021-09-20 2.92 2.79 -0.13 2.79 2.92 2.77 7687827 2.81 2221499 2.79 6640075 18793086 1167
2021-09-19 2.98 2.92 -0.06 2.92 3.04 2.92 8047582 2.94 1241486 2.92 4796379 14221506 540
2021-09-16 3.02 2.98 -0.04 2.98 3.04 2.98 7342807 3.01 1920307 2.98 2593889 7780823 280
2021-09-15 3.03 3.02 -0.01 3.02 3.07 2.99 7631659 3.02 2442436 3.01 3943859 11931145 489
2021-09-14 2.97 3.03 0.06 3.03 3.12 2.98 8306501 3.05 2984413 3.03 9818122 30025012 817
2021-09-13 2.95 2.97 0.05 3 3 2.95 6217567 2.99 2289014 3 1802687 5347729 202
2021-09-12 2.94 2.95 0.01 2.95 2.97 2.93 6126448 2.96 2163333 2.95 1206302 3557586 228
2021-09-09 2.97 2.94 -0.02 2.95 2.99 2.93 6510281 2.95 2703580 2.95 2074426 6126235 359
2021-09-08 2.97 2.97 0 2.97 3.02 2.96 6487467 2.97 2477948 2.96 3496605 10471142 352
2021-09-07 2.91 2.97 0.06 2.97 2.98 2.9 5481956 2.98 3628140 2.98 5822517 17133449 1014
2021-09-06 2.99 2.91 -0.08 2.91 2.99 2.89 5565990 2.92 2595728 2.92 6494297 19018130 753
2021-09-05 3.11 2.99 -0.12 2.99 3.13 2.97 6106410 3 2169084 2.99 8186842 24963481 910
2021-09-02 3.09 3.11 0.01 3.1 3.14 3.08 6989993 3.12 3294221 3.1 4097116 12746399 543
2021-09-01 3.06 3.09 0.03 3.09 3.12 3.08 5889031 3.09 2648473 3.08 3159790 9779378 349
2021-08-31 3.11 3.06 -0.03 3.08 3.09 3.03 7477561 3.08 3237074 3.07 2680624 8203586 390
2021-08-30 3.1 3.11 -0.04 3.06 3.18 3.03 9762374 3.07 3054022 3.06 14945435 46519059 1247
2021-08-29 3.06 3.1 0.06 3.12 3.14 3.01 7575698 3.12 4120935 3.11 9031827 28010913 901
2021-08-26 2.95 3.06 0.07 3.02 3.13 2.94 6331882 3.03 5463160 3.02 19897833 60798820 1710
2021-08-25 2.92 2.95 0.03 2.95 2.99 2.9 4224151 2.95 4478539 2.94 6141106 18138828 707
2021-08-24 2.97 2.92 -0.05 2.92 2.98 2.88 3742155 2.94 7971831 2.93 15604753 45573433 1179
2021-08-23 3 2.97 -0.05 2.95 3.03 2.94 5180640 2.97 6253320 2.95 11037621 32783702 901
2021-08-22 3.05 3 -0.07 2.98 3.05 2.97 4145211 2.98 4110895 3.01 10474808 31422809 828
2021-08-19 3.1 3.05 -0.05 3.05 3.1 3.02 4091917 3.05 3286260 3.04 5406942 16500437 698
2021-08-18 3.11 3.11 -0.03 3.08 3.14 3.07 4988261 3.08 4534567 3.07 6835786 21225130 761
2021-08-17 3.14 3.11 -0.03 3.11 3.15 3.09 4568363 3.11 4990785 3.1 9301570 28969385 929
2021-08-16 3.16 3.14 -0.04 3.12 3.18 3.1 5062941 3.12 4176819 3.11 4080253 12807261 628
2021-08-15 3.23 3.16 -0.1 3.13 3.24 3.12 6944885 3.14 5168063 3.13 15699905 49656108 1674
2021-08-11 3.25 3.23 -0.03 3.22 3.29 3.17 8991414 3.22 5421449 3.19 13551432 43812511 1052
2021-08-10 3.29 3.25 -0.08 3.21 3.27 3.21 8337607 3.22 2092221 3.21 15731917 51166078 1294
2021-08-09 3.24 3.29 0 3.24 3.38 3.24 8702990 3.25 3259647 3.24 33681425 110781542 3143
2021-08-08 3.21 3.24 0.04 3.25 3.3 3.21 1829392 3.25 1913008 3.24 4425051 14338283 444
2021-08-05 3.2 3.21 0.01 3.21 3.23 3.19 4011838 3.21 1546161 3.2 1562020 5007511 648
2021-08-04 3.2 3.2 -0.01 3.19 3.22 3.18 3144400 3.19 2793577 3.18 1402725 4490613 514
2021-08-03 3.28 3.2 -0.1 3.18 3.28 3.1 3706580 3.18 3042179 3.17 7009009 22440389 1483
2021-08-02 3.28 3.28 -0.04 3.24 3.33 3.24 3444160 3.26 616338 3.24 2330011 7631084 332
2021-08-01 3.28 3.28 -0.02 3.26 3.3 3.26 3058041 3.27 1040808 3.26 1917149 6290597 293
2021-07-29 3.27 3.28 -0.01 3.26 3.32 3.26 3575421 3.28 1599566 3.26 3103833 10173275 588
2021-07-28 3.25 3.27 0.01 3.26 3.33 3.22 2855048 3.28 1937356 3.26 3754883 12291306 436
2021-07-27 3.24 3.25 0.01 3.25 3.27 3.23 2424824 3.25 2170508 3.24 2923979 9493553 336
2021-07-26 3.2 3.24 0.04 3.24 3.29 3.22 1954631 3.25 1710341 3.24 2101711 6816774 283
2021-07-25 3.31 3.33 0.04 3.35 3.37 3.31 2191584 3.35 2000841 3.34 4121084 13740270 392
2021-07-18 3.3 3.31 0.04 3.34 3.35 3.27 1258863 3.35 1806545 3.34 1247487 4135030 199
2021-07-15 3.33 3.3 -0.04 3.29 3.34 3.27 1952948 3.3 1387141 3.29 1523883 5025449 238
2021-07-14 3.3 3.33 0 3.3 3.37 3.29 2220227 3.31 1704607 3.3 1794543 5976476 526
2021-07-13 3.25 3.3 0.04 3.29 3.35 3.25 1517774 3.33 1963923 3.29 2038431 6722760 270
2021-07-12 3.23 3.25 0.01 3.24 3.27 3.23 936114 3.24 1099158 3.23 1247109 4047095 456
2021-07-11 3.25 3.23 -0.03 3.22 3.26 3.21 1055294 3.24 907131 3.22 381922 1234878 132
2021-07-08 3.32 3.25 -0.1 3.22 3.33 3.22 1674685 3.25 1553911 3.23 2164433 7035075 472
2021-07-07 3.3 3.32 0.02 3.32 3.34 3.28 1284979 3.34 1510171 3.32 360738 1197933 117
2021-07-06 3.37 3.3 -0.06 3.31 3.35 3.26 1831125 3.32 1157432 3.31 1138762 3753046 217
2021-07-05 3.38 3.37 -0.03 3.35 3.4 3.34 2002345 3.35 724268 3.34 1317233 4435770 220
2021-07-04 3.37 3.38 0.02 3.39 3.41 3.36 2391754 3.39 783928 3.36 445297 1505830 69
2021-06-30 3.37 3.37 0.01 3.38 3.41 3.35 2620384 3.38 1125242 3.37 758056 2555845 182
2021-06-29 3.42 3.37 -0.05 3.37 3.4 3.34 2783318 3.35 1356238 3.36 967514 3259166 283
2021-06-28 3.36 3.42 0.03 3.39 3.46 3.36 2638850 3.39 1033066 3.37 1546288 5281046 271
2021-06-27 3.39 3.36 -0.03 3.36 3.4 3.3 1798729 3.38 1761684 3.36 1057360 3551961 176
2021-06-24 3.42 3.39 -0.05 3.37 3.43 3.36 2197225 3.4 1098338 3.37 456115 1544244 115
2021-06-23 3.47 3.42 -0.08 3.39 3.48 3.39 2894351 3.41 1150767 3.39 2111333 7217687 293
2021-06-22 3.33 3.47 0.12 3.45 3.53 3.35 3777565 3.47 1808864 3.46 11005466 38153655 1048
2021-06-21 3.24 3.32 0.13 3.37 3.37 3.26 1788437 3.37 1862218 3.36 1711941 5691967 291
2021-06-20 3.22 3.24 0.04 3.26 3.28 3.21 1214689 3.27 1513437 3.26 424178 1373001 132
2021-06-17 3.24 3.22 -0.03 3.21 3.28 3.2 1533462 3.22 1363267 3.21 2321657 7473374 477
2021-06-16 3.26 3.24 -0.03 3.23 3.29 3.21 1290317 3.26 1584850 3.24 638009 2066059 161
2021-06-15 3.31 3.26 -0.04 3.27 3.32 3.23 1632838 3.28 2137675 3.27 1211552 3954673 230
2021-06-14 3.34 3.31 -0.02 3.32 3.37 3.28 1577029 3.32 1012412 3.29 570057 1887096 174
2021-06-13 3.38 3.34 -0.06 3.32 3.4 3.3 2141380 3.33 577949 3.32 1085268 3627244 265
2021-06-10 3.42 3.38 -0.04 3.38 3.43 3.35 2947113 3.38 1960760 3.36 1786602 6037841 304
2021-06-09 3.39 3.42 -0.02 3.37 3.49 3.37 3442845 3.4 2438128 3.37 4394479 15011429 596
2021-06-08 3.26 3.39 0.19 3.45 3.49 3.17 2018631 3.45 2463399 3.45 5773133 19550847 879
2021-06-07 3.2 3.26 0.08 3.28 3.29 3.21 1736085 3.28 1374289 3.25 1695887 5528990 257
2021-06-06 3.16 3.2 0.06 3.22 3.23 3.18 928062 3.22 1407274 3.21 845171 2707256 168
2021-06-03 3.19 3.16 0 3.19 3.24 3.15 1475307 3.19 1619586 3.18 4827865 15274997 259
2021-06-02 3.19 3.19 -0.01 3.18 3.22 3.15 1271396 3.19 1893806 3.18 2671306 8533160 267
2021-06-01 3.24 3.19 -0.07 3.17 3.22 3.17 1421014 3.18 1265104 3.17 976431 3119354 238
2021-05-31 3.24 3.24 -0.02 3.22 3.29 3.21 1647862 3.23 1241572 3.22 950144 3078078 230
2021-05-30 3.25 3.24 0 3.25 3.28 3.21 1357135 3.25 995623 3.24 2249877 7283211 339
2021-05-27 3.27 3.25 0 3.27 3.3 3.22 1398042 3.27 1201814 3.25 1927013 6270340 481
2021-05-26 3.28 3.27 -0.03 3.25 3.3 3.23 1533954 3.26 2185795 3.25 909666 2970475 225
2021-05-25 3.34 3.28 -0.07 3.27 3.32 3.24 1617205 3.28 1829240 3.27 3043822 9973990 399
2021-05-24 3.4 3.34 -0.09 3.31 3.42 3.3 2098953 3.32 1122914 3.31 1766928 5908273 329
2021-05-23 3.37 3.4 0.01 3.38 3.44 3.37 1983552 3.39 2397055 3.38 1893057 6439761 325
2021-05-20 3.42 3.37 -0.04 3.38 3.4 3.34 1961779 3.38 2161136 3.37 852061 2869106 174
2021-05-19 3.39 3.42 -0.01 3.38 3.47 3.38 2738796 3.4 2180444 3.39 2792044 9545895 478
2021-05-18 3.29 3.39 0.16 3.45 3.47 3.28 2428040 3.43 3512127 3.42 5837060 19810449 1027
2021-05-17 3.28 3.29 -0.01 3.27 3.34 3.25 1300173 3.29 1618324 3.27 4889524 16080008 449
2021-05-11 3.3 3.28 -0.01 3.29 3.31 3.27 1073423 3.29 1025851 3.28 4062180 13322082 301
2021-05-10 3.3 3.3 0 3.3 3.32 3.26 866169 3.3 1803438 3.29 1248867 4117638 209
2021-05-09 3.32 3.3 -0.05 3.27 3.33 3.27 1073032 3.29 836915 3.28 1811104 5981856 308
2021-05-06 3.34 3.32 -0.04 3.3 3.36 3.3 1184781 3.33 1094371 3.3 2006078 6668915 360
2021-05-05 3.34 3.34 -0.01 3.33 3.35 3.31 1186736 3.35 2225847 3.34 3356384 11199537 288
2021-05-04 3.36 3.34 -0.02 3.34 3.39 3.3 1434398 3.34 2128882 3.33 2488343 8318198 415
2021-04-28 3.82 3.8 -0.01 3.81 3.84 3.77 3585694 3.81 2020667 3.8 6707644 25489125 683
2021-04-27 3.79 3.82 0.01 3.8 3.86 3.78 3015056 3.81 1535627 3.8 1912928 7302858 342
2021-04-26 3.81 3.79 -0.01 3.8 3.81 3.76 2275593 3.8 1045226 3.78 1802231 6831235 251
2021-04-25 3.78 3.81 0.02 3.8 3.86 3.8 2458223 3.81 1739917 3.8 3472483 13223181 391
2021-04-22 3.78 3.78 0.02 3.8 3.8 3.75 1820255 3.8 1820954 3.79 2233547 8435298 304
2021-04-21 3.77 3.78 -0.02 3.75 3.83 3.74 2117045 3.76 1692157 3.75 1377834 5208136 207
2021-04-20 3.67 3.77 0.13 3.8 3.81 3.7 2093659 3.81 2349518 3.8 4333414 16317487 397
2021-04-19 3.63 3.67 0.07 3.7 3.71 3.62 1620719 3.7 2087260 3.68 1892629 6940339 249
2021-04-18 3.62 3.63 0 3.62 3.69 3.6 1690783 3.61 1915441 3.62 1022568 3708808 254
2021-04-15 3.66 3.62 -0.03 3.63 3.7 3.56 1785640 3.65 2118801 3.63 1193013 4314000 239
2021-04-14 3.75 3.66 -0.1 3.65 3.73 3.6 2041488 3.65 1841290 3.62 2749454 10061955 488
2021-04-13 3.82 3.75 -0.09 3.73 3.79 3.72 2111629 3.74 1980332 3.73 941487 3530865 212
2021-04-12 3.81 3.82 -0.02 3.79 3.85 3.78 1004149 3.83 717201 3.78 2080990 7940010 238
2021-04-11 3.77 3.81 0.04 3.81 3.84 3.79 897918 3.83 690221 3.79 1599585 6090404 307
2021-04-08 3.72 3.77 0.05 3.77 3.79 3.74 735817 3.81 644721 3.74 1610993 6072396 296
2021-04-07 3.72 3.72 -0.01 3.71 3.75 3.7 736695 3.75 169581 3.67 812065 3022270 152
2021-04-06 3.7 3.72 0.04 3.74 3.77 3.67 596502 3.77 173726 3.65 999293 3721329 236
2021-04-05 3.78 3.7 0.02 3.8 3.8 3.64 660890 3.82 147626 3.65 2578166 9550746 418
2021-04-04 3.84 3.78 -0.11 3.73 3.87 3.72 708280 3.75 211157 3.72 1758761 6650137 398
2021-04-01 3.75 3.84 0.07 3.82 3.9 3.77 632898 3.89 226908 3.79 3041231 11687922 553
2021-03-31 3.73 3.75 0.07 3.8 3.82 3.71 566424 3.83 352616 3.74 1566200 5876987 341
2021-03-30 3.7 3.73 0.06 3.76 3.76 3.67 559611 3.78 446366 3.73 3426244 12780314 313
2021-03-29 3.71 3.7 -0.01 3.7 3.73 3.68 946386 3.73 338928 3.69 1254024 4635999 243
2021-03-28 3.71 3.71 -0.02 3.69 3.76 3.68 915758 3.7 185791 3.69 2342302 8688985 331
2021-03-25 3.66 3.71 0.1 3.76 3.78 3.59 624653 3.78 177177 3.7 2502392 9296114 629
2021-03-24 3.59 3.66 0.03 3.62 3.74 3.6 646888 3.67 208066 3.61 1745441 6392486 328
2021-03-23 3.63 3.59 0.05 3.68 3.69 3.48 438982 3.69 190561 3.64 5221376 18746628 699
2021-03-22 3.7 3.63 -0.07 3.63 3.7 3.55 694223 3.63 92310 3.57 3850155 13962762 574
2021-03-21 3.78 3.7 -0.12 3.66 3.8 3.65 1128295 3.75 194264 3.66 1933131 7155347 364
2021-03-18 3.8 3.78 -0.04 3.76 3.81 3.76 979511 3.8 282686 3.74 2099089 7938457 327
2021-03-17 3.79 3.8 -0.02 3.77 3.85 3.77 1099466 3.82 322265 3.76 2283177 8684315 389
2021-03-16 3.75 3.79 0.08 3.83 3.85 3.7 914794 3.85 538309 3.78 3543386 13443719 520
2021-03-15 3.79 3.75 -0.05 3.74 3.83 3.69 1126132 3.75 247014 3.7 2829109 10613935 542
2021-03-14 3.75 3.79 0.03 3.78 3.83 3.75 1093075 3.82 327063 3.74 2043286 7748574 270
2021-03-11 3.77 3.75 -0.04 3.73 3.8 3.72 956151 3.82 205841 3.71 3480446 13065890 402
2021-03-10 3.84 3.77 -0.08 3.76 3.82 3.74 1609491 3.83 358231 3.75 5146510 19420096 1059
2021-03-09 3.83 3.84 -0.06 3.77 3.91 3.77 1627171 3.87 302406 3.76 4053137 15552949 610
2021-03-08 3.82 3.83 -0.01 3.81 3.88 3.8 2145365 3.85 317130 3.8 2654432 10168663 454
2021-03-07 3.81 3.82 0.04 3.85 3.87 3.79 1134815 3.86 388360 3.79 2401613 9173829 623
2021-03-04 3.8 3.81 0.01 3.81 3.87 3.76 702347 3.88 260609 3.76 1748147 6659918 400
2021-03-03 3.91 3.8 -0.1 3.81 3.9 3.73 1090506 3.88 150473 3.77 3727813 14179022 567
2021-03-02 4 3.91 -0.13 3.87 4 3.83 998913 3.97 187524 3.82 4349629 16996775 630
2021-03-01 3.86 3.97 0.1 3.96 4.02 3.86 626552 3.97 199269 3.91 11665952 46257118 1787
2021-02-28 3.74 3.86 0.1 3.84 3.93 3.75 679046 3.92 354579 3.83 7179335 27723324 1014
2021-02-25 3.67 3.74 0.09 3.76 3.81 3.7 885208 3.82 179858 3.76 2435315 9104547 511
2021-02-24 3.68 3.67 0 3.68 3.74 3.64 883925 3.73 204919 3.66 2131749 7830424 531
2021-02-23 3.76 3.68 -0.1 3.66 3.79 3.64 1460978 3.69 221120 3.63 3564250 13128436 480
2021-02-22 3.76 3.76 -0.02 3.74 3.81 3.74 1295228 3.81 312339 3.73 1722587 6485156 277
2021-02-21 3.71 3.76 0.08 3.79 3.81 3.73 1134523 3.82 283235 3.75 995828 3746640 180
2021-02-18 3.79 3.71 -0.05 3.74 3.77 3.58 1484852 3.75 215522 3.67 2796096 10373512 471
2021-02-17 3.84 3.79 -0.08 3.76 3.83 3.76 2327398 3.83 239748 3.76 1145193 4337784 268
2021-02-16 3.82 3.84 0 3.82 3.88 3.8 2321955 3.88 235940 3.8 1026877 3939164 249
2021-02-15 3.87 3.82 -0.04 3.83 3.85 3.77 2377313 3.88 296092 3.81 1749817 6677050 240
2021-02-14 3.88 3.87 -0.05 3.83 3.91 3.82 2340926 3.87 340417 3.81 2105435 8154479 387
2021-02-11 3.87 3.88 0 3.87 3.91 3.86 1379710 3.93 437476 3.85 1613381 6258268 285
2021-02-10 3.83 3.87 0.05 3.88 3.9 3.84 1660083 3.89 399679 3.85 1466986 5680610 297
2021-02-09 3.85 3.83 -0.02 3.83 3.86 3.81 1562057 3.85 394807 3.82 1867351 7146018 401
2021-02-08 3.94 3.85 -0.14 3.8 3.97 3.79 1646851 3.89 482125 3.8 4930322 18996329 670
2021-02-07 3.93 3.94 0 3.93 3.98 3.92 1404821 3.98 336296 3.93 2997306 11803335 375
2021-02-04 3.98 3.93 -0.05 3.93 3.96 3.9 1506169 3.99 322065 3.9 3900359 15310135 614
2021-02-03 4.01 3.98 -0.05 3.96 4.04 3.94 1733398 3.97 345602 3.93 5879921 23401745 1178
2021-02-02 3.98 4.01 0 3.98 4.09 3.96 1636614 4 433361 3.96 8421095 33766639 1181
2021-02-01 3.96 3.98 0.01 3.97 4.02 3.95 1436946 4 482391 3.95 2703410 10761577 377
2021-01-31 3.98 3.96 -0.05 3.93 4.01 3.91 1037345 4.03 310255 3.92 5113868 20242245 842
2021-01-27 4.04 3.98 -0.04 4 4.05 3.94 1223155 4.05 345072 3.97 10078375 40125856 1154
2021-01-26 4.09 4.04 -0.06 4.03 4.1 4 1710050 4.09 454210 3.99 10059548 40610622 1047
2021-01-25 4.02 4.09 0.06 4.08 4.12 4.03 1383404 4.11 525117 4.05 14281399 58345115 1044
2021-01-24 4.04 4.02 -0.04 4 4.06 3.98 1190241 4.05 455824 3.98 9294184 37323601 836
2021-01-21 3.93 4.04 0.07 4 4.11 3.97 880215 4.05 308491 3.98 19306556 78029938 1899
2021-01-20 3.88 3.93 0.05 3.93 3.96 3.9 1241409 3.96 390957 3.9 5328192 20925118 753
2021-01-19 3.89 3.88 0 3.89 3.91 3.84 1277382 3.93 312278 3.87 4044848 15703663 664
2021-01-18 3.99 3.89 -0.16 3.83 4 3.83 1445576 3.89 225549 3.82 5977179 23256399 711
2021-01-17 3.96 3.99 0.02 3.98 4.03 3.93 1467133 4 321217 3.95 4974984 19836165 559
2021-01-14 3.99 3.96 -0.05 3.94 4 3.94 892946 3.98 217613 3.93 5424696 21505110 569
2021-01-13 3.89 3.99 0.06 3.95 4.04 3.9 1214926 4 1402557 3.95 10585231 42184985 1180
2021-01-12 3.93 3.89 -0.01 3.92 3.93 3.86 1688596 3.93 292258 3.9 2040188 7946233 355
2021-01-11 3.92 3.93 -0.02 3.9 3.95 3.9 1644834 3.95 249704 3.9 3032382 11922377 380
2021-01-10 3.94 3.92 -0.01 3.93 3.99 3.89 1845755 3.95 287004 3.88 3357957 13159635 461
2021-01-06 3.95 3.94 -0.05 3.9 4 3.9 1110781 3.98 360000 3.89 5845157 23012938 554
2021-01-05 3.99 3.95 -0.06 3.93 3.99 3.91 1338189 3.97 512900 3.91 4392532 17355613 519
2021-01-04 3.83 3.93 0.15 3.98 3.98 3.85 1261457 3.99 367945 3.95 14773060 58045448 1569
2021-01-03 3.82 3.83 0.03 3.85 3.87 3.79 1298333 3.86 366329 3.83 3568392 13669002 475
2020-12-31 3.82 3.82 -0.03 3.79 3.85 3.77 1034381 3.85 184481 3.76 1648704 6290985 256
2020-12-30 3.76 3.82 0.02 3.78 3.86 3.76 1301037 3.85 288196 3.76 3757872 14351397 596
2020-12-29 3.72 3.76 0.07 3.79 3.79 3.7 1253937 3.79 544763 3.76 1741887 6545243 221
2020-12-28 3.65 3.72 0.06 3.71 3.76 3.65 1079362 3.77 490785 3.68 1926672 7164913 400
2020-12-27 3.66 3.65 -0.02 3.64 3.7 3.6 1023821 3.69 421222 3.62 1115637 4069889 301
2020-12-24 3.68 3.66 0.02 3.7 3.7 3.62 1033846 3.71 401328 3.64 2239998 8195954 343
2020-12-23 3.66 3.68 0.03 3.69 3.72 3.65 1091352 3.71 260501 3.66 961910 3537734 212
2020-12-22 3.65 3.66 0.04 3.69 3.69 3.56 795500 3.72 242029 3.65 2728856 9998883 361
2020-12-21 3.84 3.65 -0.24 3.6 3.79 3.5 903233 3.65 116776 3.55 11561224 42182084 877
2020-12-20 3.81 3.84 0 3.81 3.92 3.79 888906 3.87 267831 3.8 2859575 10978136 438
2020-12-17 3.79 3.81 0.03 3.82 3.86 3.73 0 0 0 0 4725744 18010904 599
2020-12-16 3.91 3.79 -0.14 3.77 3.88 3.74 1788349 3.82 203544 3.75 2440712 9241774 317
2020-12-15 3.86 3.91 -0.02 3.84 3.96 3.83 1986799 3.9 265048 3.82 6497048 25414035 792
2020-12-14 3.8 3.86 0.1 3.9 3.9 3.82 1807748 3.9 277300 3.85 2690841 10388339 508
2020-12-13 3.76 3.8 0.06 3.82 3.85 3.73 1916989 3.85 277814 3.8 1583900 6024890 380
2020-12-10 3.82 3.76 -0.07 3.75 3.81 3.73 1594333 3.78 202509 3.72 3075773 11559574 417
2020-12-09 3.79 3.82 0.01 3.8 3.86 3.78 1916200 3.82 367515 3.77 3272583 12504363 486
2020-12-08 3.78 3.79 0.02 3.8 3.82 3.77 1724039 3.83 522875 3.77 3245688 12313944 451
2020-12-07 3.78 3.78 -0.02 3.76 3.81 3.76 1795507 3.8 370127 3.75 1977572 7470746 338
2020-12-06 3.79 3.78 -0.01 3.78 3.84 3.76 1454357 3.79 407285 3.77 2536979 9586240 403
2020-12-03 3.8 3.79 -0.02 3.78 3.83 3.75 1137552 3.84 376035 3.78 2695676 10213340 327
2020-12-02 3.83 3.8 -0.05 3.78 3.9 3.75 1340488 3.8 379727 3.75 4978727 18943485 538
2020-12-01 3.83 3.83 0.02 3.85 3.85 3.79 862015 3.86 324918 3.84 3153595 12068756 421
2020-11-30 3.91 3.83 -0.12 3.79 3.91 3.78 779082 3.86 164351 3.78 14600084 55854362 1689
2020-11-29 3.89 3.91 0.01 3.9 3.95 3.88 821454 3.99 361179 3.87 1766287 6911409 319
2020-11-26 3.98 3.89 -0.08 3.9 3.99 3.85 759729 4 354812 3.89 4755342 18517448 684
2020-11-25 4.03 3.98 -0.1 3.93 4.06 3.92 1051110 4 287545 3.93 5482546 21815025 596
2020-11-24 3.98 4.03 0.06 4.04 4.08 3.97 1034194 4.05 454637 3.99 6405740 25821175 626
2020-11-23 3.94 3.98 0.03 3.97 4.01 3.94 1025996 4 582370 3.94 3890627 15466461 470
2020-11-22 3.97 3.94 -0.04 3.93 4 3.9 929050 4 639625 3.93 2464384 9700746 357
2020-11-19 3.99 3.97 -0.05 3.94 4.05 3.87 535523 4.02 431700 3.91 6233167 24744031 773
2020-11-18 4.06 3.99 -0.13 3.93 4.05 3.92 1009549 3.99 243938 3.92 7554822 30136450 936
2020-11-17 4.03 4.06 -0.01 4.02 4.12 4 1075444 4.05 250734 4 14546256 58989904 1244
2020-11-16 3.88 3.95 0.15 4.03 4.04 3.88 710136 4.04 256176 3.93 10407228 41073701 1298
2020-11-15 3.89 3.88 -0.02 3.87 3.92 3.85 785395 3.89 398266 3.85 1774689 6881271 396
2020-11-12 3.84 3.89 0.02 3.86 3.95 3.83 582919 3.92 272790 3.85 7354659 28596514 919
2020-11-11 3.88 3.84 -0.04 3.84 3.87 3.81 600725 3.89 313654 3.81 4573557 17540822 491
2020-11-10 3.99 3.88 -0.15 3.84 4 3.81 589167 3.93 386765 3.8 11004028 42744328 1138
2020-11-09 3.61 3.77 0.26 3.87 3.89 3.64 208708 3.89 452122 3.8 11303213 42634274 1504
2020-11-08 3.63 3.61 -0.02 3.61 3.63 3.59 525647 3.69 381222 3.59 2059585 7431437 284
2020-11-05 3.62 3.63 -0.05 3.57 3.67 3.57 437085 3.69 270956 3.57 2815432 10212531 355
2020-11-04 3.56 3.62 0.08 3.64 3.67 3.59 398736 3.66 352737 3.58 3697733 13399398 414
2020-11-03 3.52 3.56 0.09 3.61 3.61 3.47 409919 3.63 275654 3.54 5758705 20489572 486
2020-11-02 3.58 3.52 -0.11 3.47 3.66 3.42 270005 3.59 296117 3.42 5738186 20210615 595
2020-11-01 3.68 3.58 -0.13 3.55 3.64 3.54 434091 3.64 247671 3.55 5910400 21146936 502
2020-10-28 3.79 3.68 -0.14 3.65 3.77 3.62 474400 3.79 131587 3.63 15728062 57931249 1073
2020-10-27 3.74 3.79 0.02 3.76 3.84 3.73 657378 3.8 386521 3.74 11076779 41927178 1066
2020-10-26 3.72 3.74 0.03 3.75 3.8 3.65 543339 3.76 337005 3.71 8265509 30914633 960
2020-10-25 3.72 3.72 0.06 3.78 3.79 3.59 294934 3.79 195285 3.72 5048910 18793014 637
2020-10-22 3.84 3.72 -0.1 3.74 3.82 3.61 470168 3.75 157021 3.65 10095146 37556589 1155
2020-10-21 3.87 3.84 -0.09 3.78 3.92 3.72 786400 3.82 250240 3.75 8355553 32119605 818
2020-10-20 3.85 3.87 0 3.85 3.95 3.8 849251 3.93 330482 3.81 10888101 42168799 951
2020-10-19 3.76 3.85 0.16 3.92 3.93 3.76 600401 3.94 336794 3.87 10678296 41146490 1235
2020-10-18 3.83 3.76 -0.07 3.76 3.83 3.7 574228 3.8 216268 3.74 9177298 34469956 913
2020-10-15 4.01 3.83 -0.18 3.83 3.98 3.7 610681 3.87 249335 3.78 17756043 67974375 1769
2020-10-14 4.03 4.01 -0.09 3.94 4.12 3.93 826161 4.09 486358 3.93 7715078 30970826 901
2020-10-13 4.09 4.03 -0.01 4.08 4.16 3.88 492234 4.13 494407 4 12143261 48908363 1274
2020-10-12 4.22 4.09 -0.24 3.98 4.34 3.9 617308 4.11 293547 3.93 23287078 95143069 2480
2020-10-11 4.25 4.22 0.07 4.32 4.49 4.01 902380 4.35 202287 4.22 55515016 234250284 3093
2020-10-07 3.52 3.87 0.35 3.87 3.87 3.83 0 0 269273 3.87 19205988 74324732 474
2020-10-06 3.52 3.75 0.33 3.85 3.86 3.6 45279 3.87 709635 3.76 35071054 131405193 2489
2020-10-05 3.48 3.52 0.11 3.59 3.66 3.35 504749 3.59 781303 3.51 24947758 87818095 1725
2020-10-04 3.37 3.48 0.09 3.46 3.53 3.38 1074123 3.52 611944 3.42 17391726 60500825 1550
2020-10-01 3.21 3.37 0.16 3.37 3.41 3.23 410609 3.38 444293 3.34 16397592 55203897 1409
2020-09-30 3.12 3.21 0.12 3.24 3.26 3.15 645746 3.26 1341699 3.2 15040189 48262141 1429
2020-09-29 3.05 3.12 0.06 3.11 3.17 3.05 812059 3.16 1033643 3.09 11783756 36795008 988
2020-09-28 3.03 3.05 0.01 3.04 3.09 2.99 754519 3.07 423430 3.02 2861497 8716646 414
2020-09-27 2.99 3.03 0.02 3.01 3.08 3 782349 3.06 444120 3 1998535 6054044 336
2020-09-24 3.05 2.99 -0.02 3.03 3.05 2.94 715634 3.04 282502 2.95 4611182 13778425 552
2020-09-23 3.04 3.05 -0.03 3.01 3.1 3.01 1114541 3.07 850607 3.01 1577972 4809885 300
2020-09-22 3 3.04 0.03 3.03 3.09 2.98 995190 3.09 904100 3.01 5113242 15558519 578
2020-09-21 3.03 3 0.03 3.06 3.11 2.89 1061256 3.08 713257 3 7927160 23813414 864
2020-09-20 3.03 3.03 0.04 3.07 3.07 3 992195 3.07 743600 3.01 1997326 6055921 302
2020-09-17 3.05 3.03 -0.04 3.01 3.06 3 586047 3.06 406232 3 2547136 7707939 429
2020-09-16 3.03 3.05 0 3.03 3.06 3.01 573192 3.07 456515 3.02 2641532 8048359 384
2020-09-15 3.07 3.03 -0.06 3.01 3.06 3.01 747924 3.04 848598 3 2858136 8650194 352
2020-09-14 3.09 3.07 -0.04 3.05 3.12 3.04 746079 3.09 410701 3.01 3248085 9962540 348
2020-09-13 3.09 3.09 -0.01 3.08 3.13 3.06 713517 3.13 773037 3.06 2657067 8217819 362
2020-09-10 3.04 3.09 0.03 3.07 3.12 3.06 474406 3.12 472748 3.06 3625059 11207169 489
2020-09-09 3.06 3.04 -0.03 3.03 3.12 2.98 443677 3.1 509035 3.01 10655073 32436158 897
2020-09-08 3.08 3.06 -0.02 3.06 3.15 2.99 433904 3.1 891521 3.03 10032267 30681959 945
2020-09-02 3.22 3.23 -0.02 3.2 3.29 3.19 446796 3.28 276010 3.19 5020594 16220475 682
2020-09-01 3.33 3.22 -0.14 3.19 3.3 3.16 734080 3.23 132768 3.16 9129231 29362790 880
2020-08-31 3.37 3.33 -0.09 3.28 3.45 3.26 892345 3.3 66667 3.26 7846078 26126865 884
2020-08-30 3.39 3.37 -0.04 3.35 3.4 3.35 905315 3.4 133221 3.35 2569955 8671372 390
2020-08-27 3.41 3.39 -0.04 3.37 3.43 3.35 897703 3.4 334345 3.34 5331361 18075491 646
2020-08-26 3.41 3.41 -0.03 3.38 3.49 3.37 957026 3.44 478727 3.37 3847260 13119720 503
2020-08-25 3.47 3.41 -0.05 3.42 3.46 3.37 546560 3.48 287641 3.4 7672659 26163191 598
2020-08-24 3.54 3.47 -0.14 3.4 3.6 3.39 828663 3.5 185999 3.38 16921181 58786291 1322
2020-08-23 3.39 3.54 0.16 3.55 3.62 3.42 483435 3.59 293652 3.52 15686990 55546447 1437
2020-08-19 3.33 3.39 0.08 3.41 3.42 3.32 946957 3.41 241105 3.4 6508006 22047279 705
2020-08-18 3.35 3.33 -0.04 3.31 3.38 3.28 627643 3.38 435078 3.3 3526143 11743763 475
2020-08-17 3.41 3.35 -0.13 3.28 3.42 3.26 924250 3.32 293491 3.39 6108108 20492295 697
2020-08-16 3.35 3.41 0.03 3.38 3.49 3.35 926251 3.45 570887 3.37 8701292 29655314 965
2020-08-13 3.36 3.35 0.01 3.37 3.38 3.31 709160 3.4 331976 3.32 2569945 8608078 416
2020-08-12 3.34 3.36 -0.03 3.31 3.44 3.29 826041 3.33 1162012 3.36 6936926 23322556 741
2020-08-11 3.39 3.34 -0.03 3.36 3.4 3.26 512007 3.39 867016 3.33 8580947 28701053 940
2020-08-10 3.45 3.39 -0.11 3.34 3.59 3.32 368751 3.4 506360 3.43 14439139 48931281 1554
2020-08-09 3.08 3.27 0.3 3.38 3.38 3.07 0 0 430095 3.38 23384053 76519361 2260
2020-08-06 3.04 3.08 0.02 3.06 3.11 3.05 1122906 3.09 263478 3.07 5448528 16756167 579
2020-08-05 2.98 3.04 0.09 3.07 3.08 2.97 1165397 3.05 477105 3.05 9449691 28687048 1167
2020-08-04 2.92 2.98 0.06 2.98 3 2.94 745939 3 372500 2.94 4960901 14781363 541
2020-07-29 2.89 2.92 0.05 2.94 2.97 2.88 314735 2.99 269633 2.9 5921197 17291648 670
2020-07-28 2.83 2.89 0.02 2.85 2.92 2.82 1108385 2.89 840342 2.83 8017340 23160909 770
2020-07-27 2.81 2.83 -0.01 2.8 2.86 2.8 1303879 2.84 835599 2.8 2654953 7503273 306
2020-07-26 2.75 2.81 0.06 2.81 2.83 2.77 817596 2.84 882594 2.81 3372669 9470281 420
2020-07-22 2.77 2.75 -0.02 2.75 2.79 2.74 449804 2.8 380679 2.75 2193830 6043550 353
2020-07-21 2.74 2.77 0.02 2.76 2.81 2.73 741614 2.8 411931 2.74 6625368 18365521 676
2020-07-20 2.72 2.74 0.04 2.76 2.79 2.69 766061 2.77 559294 2.74 7736758 21230961 684
2020-07-19 2.76 2.72 -0.07 2.69 2.84 2.64 327495 2.8 395123 2.66 6718264 18241318 708
2020-07-16 2.82 2.76 -0.02 2.8 2.83 2.67 290420 2.82 267924 2.75 8867681 24455707 915
2020-07-15 3.02 2.82 -0.21 2.81 3.03 2.72 1394001 2.88 24000 2.76 18843285 53053455 1645
2020-07-14 3.1 3.02 -0.12 2.98 3.08 2.97 1490250 3.04 726070 2.96 13015386 39250708 1032
2020-07-13 3.11 3.1 -0.07 3.04 3.19 3.03 1143985 3.1 891900 3.03 19621780 60751069 2290
2020-07-12 3.14 3.11 -0.01 3.13 3.16 3.07 1106269 3.17 629450 3.1 20033661 62398682 2121
2020-07-09 3.01 3.03 0.07 3.08 3.13 2.9 566756 3.03 925462 3 35907762 108668776 2562
2020-07-08 2.84 3.01 0.11 2.95 3.1 2.85 373824 3.03 1571601 2.93 44723898 134450366 2968
2020-07-07 2.88 2.84 -0.05 2.83 2.9 2.8 1374260 2.88 1322016 2.81 10958577 31096814 1218
2020-07-06 2.87 2.88 0.01 2.88 2.95 2.84 1090731 2.9 853998 2.85 12636620 36401925 1211
2020-07-05 2.73 2.81 0.11 2.84 2.85 2.75 1132455 2.86 733680 2.81 8023319 22529855 755
2020-06-30 2.69 2.73 0.03 2.72 2.76 2.69 567786 2.75 334989 2.72 4075382 11108463 439
2020-06-29 2.71 2.69 -0.04 2.67 2.73 2.66 915880 2.73 1076840 2.66 2611467 7019537 388
2020-06-28 2.76 2.71 -0.08 2.68 2.75 2.68 1342735 2.74 681066 2.68 2794556 7571839 495
2020-06-25 2.81 2.76 -0.08 2.73 2.81 2.69 1323733 2.75 712113 2.68 9052067 24994935 699
2020-06-24 2.7 2.81 0.14 2.84 2.87 2.73 1170881 2.86 848381 2.82 16041654 45122869 1251
2020-06-23 2.65 2.7 0.11 2.76 2.77 2.61 1510864 2.78 628930 2.69 8372743 22565285 684
2020-06-22 2.68 2.65 -0.05 2.63 2.7 2.61 1403203 2.65 768605 2.61 6635229 17560907 599
2020-06-21 2.72 2.68 -0.05 2.67 2.71 2.64 1367543 2.71 836154 2.66 6571585 17600069 606
2020-06-18 2.78 2.72 -0.07 2.71 2.77 2.71 1373645 2.77 764919 2.7 6109063 16644716 610
2020-06-17 2.74 2.78 0.01 2.75 2.81 2.7 1433452 2.78 893116 2.73 16813794 46670065 1236
2020-06-16 2.71 2.74 0.01 2.72 2.78 2.7 1573237 2.76 1058757 2.71 13876041 38059162 1763
2020-06-15 2.57 2.65 0.1 2.67 2.7 2.53 883675 2.71 955709 2.65 12484160 33040339 1060
2020-06-14 2.61 2.57 -0.03 2.58 2.61 2.53 668423 2.6 530867 2.55 5855571 15068664 646
2020-06-11 2.64 2.61 -0.03 2.61 2.65 2.59 1483234 2.62 500397 2.59 5869368 15308080 595
2020-06-10 2.68 2.64 -0.04 2.64 2.67 2.63 1523306 2.66 573033 2.62 2525668 6677844 336
2020-06-09 2.73 2.68 -0.1 2.63 2.74 2.62 1615237 2.68 442629 2.62 9300652 24896972 826
2020-06-08 2.74 2.73 -0.04 2.7 2.81 2.69 1121780 2.72 458540 2.69 13413775 36671032 1028
2020-06-07 2.63 2.74 0.14 2.77 2.8 2.68 630469 2.8 546541 2.75 21980928 60302136 1516
2020-06-04 2.6 2.63 0.05 2.65 2.67 2.58 651482 2.67 542829 2.63 13697870 35992327 914
2020-06-03 2.62 2.6 -0.05 2.57 2.65 2.56 1444292 2.57 492219 2.56 9761612 25357069 1038
2020-06-02 2.61 2.62 -0.01 2.6 2.64 2.59 962353 2.61 433228 2.6 7009994 18345997 531
2020-05-31 2.47 2.59 0.16 2.63 2.65 2.53 183084 2.65 412797 2.61 13018729 33682943 964
2020-05-17 2.57 2.58 -0.01 2.56 2.63 2.55 657132 2.61 279064 2.55 1305059 3369570 364
2020-05-14 2.66 2.57 -0.08 2.58 2.63 2.54 444721 2.68 286910 2.52 3168124 8155175 472
2020-05-13 2.67 2.66 -0.03 2.64 2.76 2.59 711502 2.7 497899 2.6 8174380 21763171 714
2020-05-12 2.55 2.67 0.17 2.72 2.73 2.61 554245 2.72 406862 2.66 10514032 28114321 910
2020-05-11 2.6 2.55 0.02 2.62 2.62 2.46 288466 2.64 242171 2.58 5699112 14542449 873
2020-05-10 2.67 2.6 -0.09 2.58 2.66 2.54 297355 2.65 230499 2.56 7432067 19348840 957
2020-05-07 2.8 2.67 -0.14 2.66 2.79 2.57 350317 2.66 91989 2.62 10911634 29177062 1348
2020-05-06 2.81 2.8 -0.01 2.8 2.83 2.76 480944 2.82 151822 2.75 9328787 26129678 844
2020-05-05 2.79 2.81 0 2.79 2.85 2.78 371593 2.85 135570 2.78 6700034 18841046 635
2020-05-04 2.85 2.79 -0.05 2.8 2.83 2.73 148120 2.85 176381 2.77 5012655 13973774 660
2020-05-03 3.07 2.85 -0.27 2.8 3.05 2.77 598304 2.83 114345 2.79 11388023 32437713 1500
2020-04-30 3.1 3.07 -0.01 3.09 3.11 3.04 676353 3.1 278012 3.07 5402620 16606480 609
2020-04-29 3.17 3.1 -0.12 3.05 3.18 3.03 768229 3.06 383030 3.03 11135652 34555720 1124
2020-04-28 3.05 3.17 0.1 3.15 3.2 3.12 459303 3.19 386735 3.13 8342525 26412597 981
2020-04-27 2.95 3.05 0.2 3.15 3.15 2.92 391818 3.15 814845 3.1 17149679 52344055 2143
2020-04-26 2.87 2.95 0.08 2.95 3 2.91 1031224 2.97 527751 2.92 9135008 26982708 963
2020-04-23 2.8 2.87 0.07 2.87 2.9 2.82 1018241 2.9 578002 2.86 4797465 13745089 699
2020-04-22 2.8 2.8 0 2.8 2.84 2.76 1227177 2.84 569863 2.79 4277743 11960037 814
2020-04-21 2.85 2.8 -0.07 2.78 2.83 2.75 1009571 2.85 580253 2.78 4293114 11999872 645
2020-04-16 2.87 2.85 -0.03 2.84 2.87 2.8 774095 2.88 545047 2.83 2501254 7116647 394
2020-04-15 2.91 2.87 -0.08 2.83 2.96 2.82 1435413 2.88 660764 2.82 5755287 16527484 700
2020-04-14 2.87 2.91 0.04 2.91 2.94 2.87 1145042 2.94 880278 2.9 7352471 21392056 776
2020-04-13 2.8 2.87 0.07 2.87 2.92 2.82 985523 2.92 911653 2.85 12928631 37091481 1480
2020-04-12 2.85 2.8 -0.02 2.83 2.85 2.74 484222 2.86 457223 2.81 5311990 14867767 704
2020-04-09 2.93 2.85 -0.12 2.81 2.95 2.79 248384 2.9 422666 2.78 8252011 23540721 1157
2020-04-08 2.93 2.93 -0.07 2.86 3 2.86 374280 2.94 242152 2.86 7931181 23239264 912
2020-04-07 2.88 2.93 0.09 2.97 3 2.84 178086 2.97 228172 2.94 13644621 39987062 1539
2020-04-06 3.15 3.17 -0.01 3.14 3.21 3.12 105046 3.2 179438 3.11 8827098 27978181 964
2020-04-05 3.18 3.15 -0.01 3.17 3.2 3.1 450786 3.19 387385 3.12 2600335 8179220 444
2020-04-02 3.11 3.18 0.09 3.2 3.21 3.14 174743 3.25 209329 3.16 3131744 9967151 546
2020-04-01 3.11 3.11 0.04 3.15 3.18 3.06 231605 3.19 735377 3.14 5000881 15535025 763
2020-03-31 3.02 3.11 0.09 3.11 3.14 3.05 169861 3.18 515852 3.1 3748886 11667933 583
2020-03-30 3.04 3.02 0 3.04 3.05 2.96 159613 3.06 852028 3.04 4097902 12363809 607
2020-03-29 3.03 3.04 0.01 3.04 3.09 2.97 203059 3.1 535239 3.04 3655908 11120552 639
2020-03-26 2.96 3.03 0.08 3.04 3.07 2.96 156031 3.08 946860 3.03 5131034 15557042 744
2020-03-25 2.99 2.96 0.01 3 3.04 2.88 199989 3.04 1146706 2.93 7032883 20850020 956
2020-03-24 2.9 2.84 -0.06 2.84 2.94 2.77 151397 2.89 687999 2.8 10134983 28828095 1433
2020-03-23 2.92 2.9 -0.12 2.8 3.11 2.79 179711 2.94 501847 2.78 21086183 61218716 2406
2020-03-22 2.78 2.83 -0.07 2.71 3 2.66 135960 2.8 255015 2.7 12863005 36443113 1908
2020-03-19 2.64 2.78 0.26 2.9 2.9 2.4 13787 2.42 249599 2.87 12399210 34473850 1392
2020-03-18 2.89 2.64 -0.28 2.61 2.86 2.61 8351 2.65 0 0 8926878 23533233 1299
2020-03-17 3.13 2.89 -0.31 2.82 3.1 2.82 39381 2.82 0 0 4592617 13257822 537
2020-03-16 3.42 3.13 -0.29 3.13 3.24 3.08 57484 3.19 0 0 5630909 17631464 862
2020-03-15 3.74 3.42 -0.37 3.37 3.61 3.37 198799 3.47 0 0 4533284 15488555 695
2020-03-11 3.65 3.74 0.15 3.8 3.89 3.61 133434 3.81 141597 3.67 6850955 25608911 945
2020-03-10 3.72 3.65 -0.01 3.71 3.73 3.54 122030 3.78 72728 3.6 4868955 17788586 784
2020-03-09 3.89 3.63 -0.3 3.59 3.76 3.51 100711 3.7 9659 3.53 7975567 28942245 1105
2020-03-08 3.74 3.89 0.25 3.99 3.99 3.72 52500 4 228879 3.87 4889705 19043881 739
2020-03-05 3.84 3.96 0.12 3.96 4.07 3.84 95603 4.05 168115 3.95 18245810 72341349 1923
2020-03-04 3.97 3.84 -0.12 3.85 3.91 3.74 64541 3.95 130048 3.82 4529434 17387747 894
2020-03-03 3.97 3.97 -0.01 3.96 4.05 3.9 65497 4.07 63750 3.85 2060569 8172441 401
2020-03-02 3.96 3.97 -0.25 3.71 4.08 3.71 46871 3.89 37600 3.7 2661563 10568587 549
2020-03-01 4.26 3.96 -0.31 3.95 4.1 3.84 100254 4.09 19151 3.85 4598652 18195984 567
2020-02-27 4.37 4.26 -0.09 4.28 4.4 4.25 92280 4.39 75903 4.25 9791749 41686956 287
2020-02-26 4.45 4.37 -0.05 4.4 4.43 4.35 203680 4.43 79429 4.33 600167 2622976 170
2020-02-12 4.72 4.69 0.03 4.75 4.75 4.66 617037 4.76 149331 4.65 537683 2522203 153
2020-02-11 4.67 4.72 0.03 4.7 4.8 4.69 601143 4.71 177631 4.68 1655004 7813293 342
2020-02-10 4.73 4.67 -0.08 4.65 4.71 4.65 560909 4.75 137831 4.64 782110 3653124 192
2020-02-09 4.7 4.73 0.05 4.75 4.78 4.67 517068 4.79 226940 4.67 1887969 8922918 365
2020-02-06 4.69 4.7 0.01 4.7 4.74 4.68 543218 4.75 214540 4.69 2655831 12488365 526
2020-01-16 4.88 4.89 -0.02 4.86 4.92 4.83 325166 4.92 167762 4.83 1160009 5673118 264
2020-01-15 4.79 4.88 0.07 4.86 4.92 4.73 374395 4.93 140890 4.82 2481377 12103401 453
2020-01-14 4.74 4.79 0.03 4.77 4.83 4.73 357309 4.82 108228 4.75 1278823 6120228 347
2020-01-13 4.76 4.74 -0.06 4.7 4.83 4.7 331921 4.79 246037 4.67 1924587 9119884 337
2019-12-12 4.55 4.46 -0.1 4.45 4.59 4.41 220559 4.51 148226 4.42 1715435 7646492 382
2019-12-11 4.7 4.55 -0.2 4.5 4.7 4.48 269075 4.74 43265 4.44 3486648 15869456 663
2019-12-10 4.69 4.7 0 4.69 4.75 4.68 319445 4.74 214904 4.68 3115302 14639508 597
2019-12-09 4.74 4.69 -0.07 4.67 4.73 4.67 229725 4.79 209404 4.67 1050730 4928605 186
2019-12-08 4.78 4.74 -0.01 4.77 4.84 4.71 257177 4.8 228904 4.7 339316 1608457 121
2019-12-05 4.77 4.78 0.01 4.78 4.88 4.71 185744 4.87 114204 4.71 1577735 7543419 374
2019-12-04 4.69 4.77 0.11 4.8 4.82 4.7 281921 4.83 198524 4.72 3186026 15202868 411
2019-12-03 4.64 4.69 0.09 4.73 4.79 4.54 148268 4.79 213854 4.65 1935594 9069539 533
2019-12-02 4.77 4.64 -0.17 4.6 4.78 4.6 222332 4.74 130404 4.59 3465483 16087209 523
2019-12-01 4.83 4.77 -0.09 4.74 4.89 4.74 274818 4.85 124184 4.71 1066490 5089453 184
2019-11-28 4.82 4.83 -0.02 4.8 4.89 4.79 228333 4.89 236437 4.77 1238508 5976170 301
2019-11-27 4.83 4.82 -0.01 4.82 4.89 4.79 289628 4.83 314076 4.77 990457 4775558 237
2019-11-26 4.87 4.83 -0.05 4.82 4.88 4.8 236131 4.9 321596 4.79 2032142 9806636 379
2019-11-25 4.93 4.87 -0.08 4.85 4.95 4.84 436360 4.9 225477 4.81 2283315 11122645 480
2019-11-24 4.97 4.93 -0.08 4.89 5 4.89 372146 4.99 277333 4.88 1647503 8124408 344
2019-11-21 4.98 4.97 -0.07 4.91 5.06 4.91 306724 5.06 262229 4.9 2474555 12300166 606
2019-11-20 5.07 4.98 -0.11 4.96 5.1 4.92 424419 4.99 315129 4.92 3566852 17773864 827
2019-11-19 5.11 5.07 -0.06 5.05 5.16 5.03 365820 5.14 301292 5.04 2568494 13012802 526
2019-11-18 5.27 5.11 -0.17 5.1 5.28 5.04 455476 5.15 273911 5.08 7968891 40696543 665
2019-11-17 5.34 5.27 -0.13 5.21 5.37 5.2 527540 5.3 304296 5.2 3459004 18215887 773
2019-11-14 5.44 5.34 -0.12 5.32 5.45 5.29 720270 5.41 239149 5.32 2263033 12075634 512
2019-11-13 5.42 5.44 0 5.42 5.51 5.36 443451 5.47 471901 5.35 4702214 25592861 809
2019-11-12 5.33 5.42 0.11 5.44 5.47 5.33 551257 5.48 510511 5.37 6537556 35449842 1120
2019-11-11 5.24 5.33 0.12 5.36 5.39 5.26 535938 5.38 473463 5.3 4174969 22270363 647
2019-11-07 5.23 5.24 0.05 5.28 5.3 5.18 545091 5.33 391357 5.21 3542414 18567139 494
2019-11-06 5.29 5.23 -0.09 5.2 5.31 5.18 716751 5.27 443847 5.16 8804562 46038452 1160
2019-11-05 5.26 5.29 -0.01 5.25 5.36 5.22 564295 5.29 371595 5.23 4434507 23459722 1081
2019-11-04 5.38 5.26 -0.11 5.27 5.35 5.2 533448 5.3 302201 5.21 7149970 37585071 876
2019-11-03 5.38 5.38 -0.02 5.36 5.45 5.33 423672 5.42 383353 5.32 2115622 11375666 589
2019-10-31 5.44 5.38 -0.1 5.34 5.45 5.34 344052 5.48 253453 5.32 4400762 23681139 812
2019-10-30 5.55 5.44 -0.18 5.37 5.56 5.34 528142 5.39 483268 5.35 4853855 26428622 821
2019-10-29 5.37 5.44 0.13 5.5 5.52 5.34 459484 5.54 490622 5.42 7509273 40839976 1057
2019-10-28 5.19 5.37 0.13 5.32 5.48 5.2 371577 5.39 342137 5.31 11061197 59436970 1445
2019-10-27 5.16 5.19 0.01 5.17 5.24 5.14 730644 5.22 165038 5.14 2033615 10549058 337
2019-10-24 5.11 5.16 0.06 5.17 5.2 5.1 598122 5.18 176243 5.1 1184682 6111794 304
2019-10-23 5.21 5.11 -0.1 5.11 5.19 5.03 637017 5.19 433222 5.06 1965272 10041600 462
2019-10-22 5.14 5.21 0.05 5.19 5.28 5.12 695293 5.23 386510 5.13 4726409 24630610 701
2019-10-21 5.09 5.14 0.03 5.12 5.28 5.05 643672 5.2 325853 5.11 4338937 22310143 762
2019-10-20 5.15 5.09 -0.03 5.12 5.17 5.03 519579 5.17 307603 5.06 3336949 17001397 696
2019-10-17 5.01 5.15 0.1 5.11 5.35 5.01 402247 5.2 264329 5.09 31095369 160227412 2728
2019-10-16 4.54 4.82 0.45 4.99 4.99 4.69 0 0 554962 4.99 22437270 108215600 1873
2019-10-15 4.59 4.54 0.11 4.7 4.7 4.45 159127 4.72 232866 4.55 9079987 41248618 685
2019-10-14 4.53 4.59 -0.01 4.52 4.66 4.51 308810 4.52 210608 4.5 6440416 29579728 499
2019-10-13 4.6 4.53 -0.05 4.55 4.62 4.45 289402 4.68 193648 4.53 2498798 11331524 466
2019-10-10 4.6 4.6 0 4.6 4.68 4.55 217083 4.7 214435 4.53 1340606 6162803 349
2019-10-09 4.69 4.6 -0.1 4.59 4.64 4.53 208425 4.64 237034 4.57 2253419 10355179 352
2019-10-08 4.66 4.69 -0.07 4.59 4.81 4.57 482154 4.69 293912 4.57 5023834 23585517 1315
2019-10-07 4.48 4.66 0.12 4.6 4.75 4.6 201333 4.68 249001 4.57 1569342 7318067 502
2019-10-03 4.5 4.48 0.15 4.65 4.67 4.35 128390 4.66 204146 4.57 2932340 13147020 587
2019-10-02 4.58 4.5 -0.15 4.43 4.6 4.42 450342 4.56 187799 4.4 1726216 7764771 579
2019-10-01 4.54 4.58 0.01 4.55 4.64 4.53 398957 4.59 263557 4.54 1558779 7135317 324
2019-09-30 4.53 4.54 0.02 4.55 4.6 4.45 191061 4.65 216922 4.53 900948 4087643 275
2019-09-29 4.31 4.53 0.27 4.58 4.59 4.44 57416 4.6 256990 4.5 2551068 11561376 570
2019-09-26 4.32 4.31 0.07 4.39 4.41 4.2 37473 4.45 135084 4.35 2669678 11506896 593
2019-09-25 4.19 4.32 0.15 4.34 4.4 4.2 96822 4.4 240748 4.28 1697903 7343283 394
2019-09-24 4.38 4.19 -0.15 4.23 4.34 4 151062 4.3 72200 4.18 3039273 12731556 637
2019-09-22 5.01 4.6 -0.49 4.52 4.8 4.51 240973 4.64 0 0 3309578 15213903 643
2019-09-18 5.03 4.92 -0.09 4.94 5.03 4.87 696265 5 89564 4.89 1493402 7351365 352
2019-09-17 5.18 5.03 -0.15 5.03 5.2 4.9 856085 5.15 33544 5.03 1873274 9424891 465
2019-09-15 5.33 5.29 -0.07 5.26 5.37 5.25 769518 5.34 198205 5.24 1023248 5409462 250
2019-09-12 5.32 5.33 0.03 5.35 5.37 5.29 890420 5.38 202351 5.33 2100208 11200849 439
2019-09-11 5.29 5.32 0.02 5.31 5.36 5.29 988838 5.35 314705 5.28 682954 3636545 146
2019-09-10 5.26 5.29 0.01 5.27 5.36 5.25 1001130 5.36 275172 5.26 2786210 14732964 403
2019-09-09 5.35 5.26 -0.08 5.27 5.4 5.25 895723 5.35 141800 5.24 2998877 15787304 301
2019-09-08 5.27 5.35 0.04 5.31 5.41 5.3 514812 5.39 126668 5.29 1128226 6038463 286
2019-09-05 5.3 5.27 0 5.3 5.39 5.25 793238 5.42 96999 5.25 1879877 9913151 264
2019-08-25 5.38 5.32 -0.13 5.25 5.49 5.22 463170 5.34 177837 5.22 1992739 10610942 436
2019-08-22 5.3 5.38 0.01 5.31 5.48 5.22 361629 5.46 255735 5.31 2370178 12743769 543
2019-08-21 5.36 5.3 -0.06 5.3 5.42 5.2 490560 5.3 222517 5.25 1589521 8423807 408
2019-08-20 5.18 5.36 0.15 5.33 5.41 5.25 449461 5.4 205966 5.3 3911581 20949447 595
2019-08-19 5.24 5.18 0.06 5.3 5.32 5.13 538730 5.3 209292 5.23 4806998 24920137 809
2019-08-18 5.18 5.24 0.08 5.26 5.33 5.2 451512 5.34 133147 5.23 1905144 9977246 377
2019-08-15 5.31 5.18 -0.15 5.16 5.29 5.11 333007 5.28 132517 5.12 1517851 7859172 402
2019-08-15 5.31 5.18 -0.15 5.16 5.29 5.11 333007 5.28 132517 5.12 1517851 7859172 402
2019-08-15 5.31 5.18 -0.15 5.16 5.29 5.11 333007 5.28 132517 5.12 1517851 7859172 402
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-08 5 5.1 0.12 5.12 5.14 5.06 358779 5.15 184725 5.05 2177832 11111584 500
2019-08-07 4.81 5 0.19 5 5.05 4.85 405393 5.07 373528 4.93 2591382 12948537 574
2019-08-06 4.76 4.81 0.03 4.79 4.84 4.76 237131 4.85 310834 4.76 734532 3531890 213
2019-08-05 4.83 4.76 -0.08 4.75 4.85 4.7 402273 4.8 168164 4.7 962701 4585852 260
2019-08-04 4.81 4.83 -0.01 4.8 4.9 4.75 382769 4.83 278425 4.8 803942 3881481 217
2019-08-01 4.76 4.81 0.09 4.85 4.85 4.75 252964 4.83 131276 4.72 586880 2820657 136
2019-08-01 4.76 4.81 0.09 4.85 4.85 4.75 252964 4.83 131276 4.72 586880 2820657 136
2019-08-01 4.76 4.81 0.09 4.85 4.85 4.75 252964 4.83 131276 4.72 586880 2820657 136
2019-07-25 4.81 4.72 -0.1 4.71 4.8 4.69 314629 4.9 45205 4.7 2218975 10482701 438
2019-07-24 4.95 4.81 -0.2 4.75 4.99 4.74 404158 4.9 24165 4.71 1898470 9135837 451
2019-07-22 4.89 4.95 0.01 4.9 5 4.86 368599 4.99 144404 4.87 1220910 6043201 263
2019-07-21 4.87 4.89 -0.01 4.86 4.91 4.82 394843 4.93 74415 4.86 2765587 13515602 333
2019-07-18 4.85 4.87 0.01 4.86 4.95 4.84 312787 4.87 46876 4.84 1266073 6168975 219
2019-07-18 4.85 4.87 0.01 4.86 4.95 4.84 312787 4.87 46876 4.84 1266073 6168975 219
2019-07-18 4.85 4.87 0.01 4.86 4.95 4.84 312787 4.87 46876 4.84 1266073 6168975 219
2019-06-27 5.13 5.16 -0.01 5.12 5.24 5.11 586463 5.24 60928 5.07 1490816 7689137 358
2019-06-27 5.13 5.16 -0.01 5.12 5.24 5.11 586463 5.24 60928 5.07 1490816 7689137 358
2019-06-24 5.07 5.01 -0.09 4.98 5.1 4.95 354510 5 133290 4.93 1548116 7748627 449
2019-06-23 5.14 5.07 -0.08 5.06 5.2 5 289996 5.15 233157 5.05 3379859 17138503 540
2019-06-20 5.39 5.14 -0.21 5.18 5.37 5.05 454072 5.32 305325 5.17 8241023 42337899 946
2019-06-20 5.39 5.14 -0.21 5.18 5.37 5.05 454072 5.32 305325 5.17 8241023 42337899 946
2019-06-20 5.39 5.14 -0.21 5.18 5.37 5.05 454072 5.32 305325 5.17 8241023 42337899 946
2019-06-13 5.59 5.51 -0.2 5.39 5.62 5.38 441824 5.54 110302 5.37 2535066 13959532 609
2019-06-12 5.42 5.59 0.1 5.52 5.67 5.45 478168 5.61 231111 5.52 5019456 28037375 659
2019-06-11 5.31 5.42 0.23 5.54 5.55 5.25 261292 5.57 232347 5.32 7831597 42441981 1004
2019-06-10 5.05 5.31 0.3 5.35 5.54 5.01 127441 5.44 86377 5.33 3318613 17631794 771
2019-06-09 5.93 6.06 0.16 6.09 6.1 6.02 136613 6.09 34935 5.98 836568 5071438 248
2019-06-03 5.71 5.93 0.33 6.04 6.05 5.75 74879 6.09 74166 5.95 1148736 6806774 278
2019-06-02 5.86 5.71 -0.16 5.7 5.82 5.68 181712 5.75 253079 5.66 905112 5167666 409
2019-05-30 6.14 5.86 -0.38 5.76 6.08 5.7 91530 6.1 20076 5.66 1447140 8475394 487
2019-05-23 5.84 5.92 0.13 5.97 5.98 5.8 65117 6 136661 5.9 420152 2485944 178
2019-05-22 5.73 5.84 0.12 5.85 5.89 5.75 88483 5.89 112401 5.81 358789 2093700 180
2019-05-21 5.51 5.73 0.28 5.79 5.85 5.6 69763 5.81 92180 5.75 1261209 7222332 450
2019-05-20 5.6 5.51 0 5.6 5.6 5.45 84271 5.63 57276 5.52 684940 3774531 207
2019-05-19 5.72 5.6 -0.16 5.56 5.77 5.5 68233 5.7 37002 5.41 1202780 6730504 384
2019-05-16 5.78 5.72 -0.03 5.75 5.8 5.64 52426 6.02 71874 5.62 463549 2651242 166
2019-05-15 5.97 5.78 -0.22 5.75 6.04 5.7 149596 5.87 50498 5.69 616095 3561275 231
2019-05-14 5.99 5.97 -0.06 5.93 6.08 5.89 145396 6.05 79401 5.91 332009 1980630 146
2019-05-13 6.08 5.99 -0.09 5.99 6.09 5.9 148790 6.13 88701 5.95 1132171 6784039 262
2019-05-12 5.99 6.08 0.07 6.06 6.13 6.04 127090 6.18 89622 6.05 322797 1963255 151
2019-05-09 5.82 5.99 0.32 6.14 6.25 5.7 33500 6.27 68960 6.1 1715476 10275258 455
2019-05-06 6.25 6.18 -0.09 6.16 6.25 6.14 204630 6.19 44571 6.12 747341 4617934 325
2019-05-05 6.36 6.25 -0.1 6.26 6.39 6.2 201690 6.35 95341 6.22 829944 5183073 347
2019-05-02 6.34 6.36 -0.02 6.32 6.42 6.31 176170 6.34 149087 6.3 749945 4771325 246
2019-04-30 6.41 6.34 -0.09 6.32 6.48 6.28 182966 6.45 76331 6.3 1521022 9642765 557
2019-04-24 6.39 6.41 0.01 6.4 6.45 6.37 146096 6.42 87447 6.35 1094334 7015573 456
2019-04-23 6.67 6.39 -0.32 6.35 6.7 6.32 394563 6.35 69150 6.31 3170915 20267865 922
2019-04-22 6.67 6.67 -0.04 6.63 6.74 6.62 383248 6.7 118797 6.62 501403 3345538 182
2019-04-21 6.68 6.67 -0.04 6.64 6.74 6.62 364167 6.75 94496 6.61 573591 3827196 222
2019-04-18 6.75 6.68 -0.11 6.64 6.8 6.61 328020 6.79 183762 6.64 1532660 10238877 350
2019-04-17 6.83 6.75 -0.09 6.74 6.9 6.7 455449 6.8 256943 6.71 2443660 16501664 685
2019-04-16 6.95 6.83 -0.12 6.83 6.99 6.7 463102 6.93 279271 6.8 2077606 14186242 645
2019-04-15 6.94 6.95 -0.04 6.9 7.04 6.87 580602 6.99 157598 6.9 2888089 20070689 780
2019-04-14 6.9 6.94 0.02 6.92 7 6.88 537541 6.99 226685 6.91 2367616 16442552 590
2019-04-11 6.97 6.9 -0.07 6.9 7 6.8 420759 7 200958 6.85 3418999 23579234 819
2019-04-10 7.05 6.97 -0.19 6.86 7.08 6.85 618814 6.99 169074 6.85 3748798 26111359 886
2019-04-03 7.02 7.08 0 7.02 7.14 7.01 522476 7.07 212443 7.01 1430699 10125693 501
2019-04-02 7.04 7.02 -0.04 7 7.1 6.99 454848 7.07 238341 6.99 845077 5934075 334
2019-04-01 7.03 7.04 -0.01 7.02 7.1 7 386288 7.09 253266 7 1728014 12173010 401
2019-03-27 7.1 6.99 -0.2 6.9 7.19 6.88 417889 7.09 221909 6.86 1555407 10875771 454
2019-03-26 7.07 7.1 0.09 7.16 7.18 7 397154 7.17 258442 7.07 1542223 10952885 444
2019-03-25 7.2 7.07 -0.16 7.04 7.15 7.01 435139 7.12 176088 7 1032046 7297467 327
2019-03-24 7.19 7.2 -0.06 7.13 7.28 7.13 385596 7.25 214591 7.1 1164347 8380324 299
2019-03-21 7.17 7.19 -0.02 7.15 7.25 7.14 277775 7.26 211568 7.13 844631 6071511 253
2019-03-20 7.16 7.17 -0.04 7.12 7.25 7.1 327254 7.21 64610 7.08 490746 3516687 197
2019-03-19 7.36 7.16 -0.16 7.2 7.34 7.05 512644 7.33 183524 7.08 1111190 7955675 385
2019-03-14 7.61 7.49 -0.16 7.45 7.58 7.4 609326 7.55 155075 7.43 1551891 11623245 458
2019-03-11 7.32 7.37 0 7.32 7.44 7.31 660928 7.38 128280 7.3 1840608 13570426 491
2019-03-10 7.3 7.32 -0.03 7.27 7.41 7.25 585870 7.35 145415 7.25 932626 6823289 413
2019-02-27 7.48 7.36 -0.18 7.3 7.47 7.28 772830 7.48 147492 7.28 965205 7099698 392
2019-02-25 7.51 7.52 0.04 7.55 7.59 7.45 735894 7.6 228552 7.53 2029831 15273272 456
2019-02-17 7.18 7.35 0.17 7.35 7.46 7.25 693127 7.44 191593 7.3 7661613 56331528 1388
2019-02-14 7.24 7.18 -0.07 7.17 7.31 7.12 800017 7.22 217031 7.11 4597708 32997731 603
2019-01-10 6.86 6.73 -0.14 6.72 6.81 6.64 360436 6.85 122740 6.68 3815296 25664452 998
2018-12-30 6.77 6.72 -0.12 6.65 6.84 6.62 186497 6.77 79599 6.62 452932 3042802 182
2018-12-27 6.75 6.77 -0.05 6.7 6.94 6.7 192526 6.88 66234 6.66 999451 6768196 430
2018-12-26 6.64 6.75 0.14 6.78 6.85 6.7 190333 6.8 106088 6.66 607382 4102866 225
2018-12-25 6.65 6.64 0.13 6.78 6.78 6.52 124075 6.8 84904 6.7 696392 4626853 205
2018-12-24 6.67 6.65 0.03 6.7 6.75 6.51 147481 6.79 62326 6.65 310975 2069541 122
2018-11-14 7.34 7.24 -0.14 7.2 7.34 7.17 191306 7.33 198780 7.14 679688 4922172 255
2018-11-13 7.5 7.34 -0.24 7.26 7.53 7.2 179647 7.48 346645 7.19 1074659 7888198 482
2018-11-12 7.38 7.5 0.17 7.55 7.59 7.39 217958 7.6 170538 7.37 1696430 12714802 565
2018-11-11 7.57 7.38 -0.22 7.35 7.6 7.28 210080 7.47 174222 7.28 1420097 10484859 392
2018-11-08 7.56 7.57 -0.05 7.51 7.69 7.45 144590 7.7 156928 7.44 1331026 10074394 394
2018-11-01 7.09 7.05 -0.09 7 7.2 6.92 104618 7.1 71869 7 627436 4425076 225
2018-10-31 7.17 7.09 -0.19 6.98 7.25 6.91 108589 7.16 84228 6.91 967582 6863716 330
2018-10-30 7.18 7.17 -0.1 7.08 7.26 7.08 87592 7.29 101386 7.07 1354670 9715224 414
2018-10-29 7.15 7.18 0.05 7.2 7.31 7.11 92846 7.33 91976 7.07 949641 6816847 374
2018-10-28 7.11 7.15 0.09 7.2 7.27 7.02 64493 7.35 70872 7.06 752064 5381022 297
2018-10-25 7.25 7.11 -0.07 7.18 7.25 6.98 47162 7.37 41472 7.11 1478107 10507046 370
2018-10-24 7.43 7.25 -0.23 7.2 7.47 7.11 109145 7.38 71150 7.15 541366 3923409 232
2018-10-23 7.53 7.43 -0.32 7.21 7.59 7.2 133330 7.52 57270 7.14 1302365 9672810 369
2018-10-22 7.47 7.53 -0.01 7.46 7.65 7.45 131227 7.64 77167 7.4 667681 5024437 241
2018-10-21 7.7 7.47 -0.12 7.58 7.61 7 217043 7.6 62922 7.46 801265 5986091 406
2018-10-18 7.93 7.7 -0.3 7.63 7.89 7.56 215914 7.8 39687 7.57 1930015 14861081 535
2018-10-17 7.99 7.93 -0.16 7.83 8.09 7.78 410078 7.95 76264 7.76 1922243 15234476 623
2018-10-16 7.92 7.99 0.09 8.01 8.2 7.7 286424 8.1 137794 7.96 5387737 43045355 1597
2018-10-15 7.86 7.92 -0.16 7.7 8.4 7.59 208230 7.97 104373 7.64 10417022 82547279 2325
2018-10-14 6.5 7.15 0.65 7.15 7.15 7.15 0 0 442967 7.15 237804 1700299 65
2018-10-11 6.46 6.5 0.1 6.56 6.6 6.3 12085 6.68 53741 6.5 3251484 21143260 832
2018-10-10 6.91 6.77 -0.18 6.73 6.94 6.7 31795 6.94 105655 6.73 2401812 16261844 1411
2018-10-09 7.01 6.91 -0.21 6.8 7.2 6.51 47222 7.19 57880 6.73 3348044 23124801 1022
2018-10-08 7.52 7.01 -0.62 6.9 7.42 6.86 67393 7.03 60380 6.85 1626307 11396851 686
2018-10-02 7.52 7.6 0.14 7.66 7.7 7.51 85779 7.76 182190 7.66 3046749 23149029 708
2018-10-01 7.64 7.52 -0.11 7.53 7.64 7.4 142003 7.6 240759 7.55 1065131 8014129 317
2018-09-30 7.62 7.64 -0.02 7.6 7.8 7.54 72068 7.77 243850 7.71 1138760 8698920 512
2018-09-13 8.19 8.19 -0.01 8.18 8.37 8.04 68925 8.36 91686 8.03 1076007 8809423 370
2018-09-12 8.34 8.19 -0.24 8.1 8.34 8.1 230601 8.14 104453 8.07 453253 3711727 209
2018-09-10 8.57 8.34 -0.25 8.32 8.47 8.25 279169 8.39 84976 8.32 698966 5832077 251
2018-09-09 8.71 8.57 -0.25 8.46 8.71 8.46 400089 8.5 90098 8.46 416020 3566897 198
2018-09-06 8.78 8.71 -0.13 8.65 8.8 8.65 339207 8.71 69382 8.62 433862 3777992 202
2018-09-05 9.03 8.78 -0.28 8.75 9.03 8.63 250077 9 61572 8.71 1369739 12025158 731
2018-09-04 8.95 9.03 -0.02 8.93 9.15 8.93 315278 9.05 108544 8.91 1473517 13301374 747
2018-09-03 8.95 8.95 -0.01 8.94 9.1 8.8 220427 9.1 110092 8.91 2255333 20191857 620
2018-09-02 8.69 8.95 0.36 9.05 9.11 8.73 178460 9.08 89469 8.9 2410967 21579885 949
2018-08-30 8.75 8.69 0.05 8.8 8.83 8.48 71636 8.89 59091 8.62 2009557 17472407 715
2018-08-29 9.88 10.08 0.42 10.3 10.3 9.91 46825 10.35 80015 9.87 2226003 22433606 778
2018-08-28 9.58 9.88 0.27 9.85 10 9.75 131076 9.93 112069 9.74 1350379 13343840 456
2018-08-27 9.52 9.58 0.22 9.74 9.75 9.4 104387 9.8 152024 9.52 808593 7746324 318
2018-08-26 9.47 9.52 -0.02 9.45 9.65 9.44 103089 9.57 150490 9.42 338802 3224391 189
2018-08-19 9.47 9.47 0.03 9.5 9.54 9.38 75160 9.54 116972 9.41 252983 2394892 136
2018-08-15 9.27 9.38 0.28 9.55 9.55 9.2 93518 9.58 121517 9.31 1445660 13559756 523
2018-08-12 10.25 10.12 -0.18 10.07 10.28 10.04 233584 10.24 180453 10.04 166285 1682643 113
2018-08-02 10.36 10.33 -0.11 10.25 10.4 10.24 241902 10.32 111208 10.2 271221 2802437 143
2018-08-01 10.23 10.36 0.01 10.24 10.59 10.2 398861 10.48 133965 10.21 897825 9302005 309
2018-07-31 9.95 10.23 0.53 10.48 10.48 9.9 86752 10.48 98330 10.25 3552946 36344951 861
2018-07-30 10.01 9.95 -0.16 9.85 10.01 9.84 150602 9.97 79147 9.83 323593 3219239 151
2018-07-29 9.89 10.01 0.15 10.04 10.14 9.91 138953 10.05 61285 9.9 606957 6076503 258
2018-07-24 10.08 10.18 0.05 10.13 10.35 10.05 177877 10.3 109922 10.03 1074033 10930721 428
2018-07-15 9.99 9.91 -0.15 9.84 10.09 9.84 147474 10.06 82992 9.83 334374 3315292 128
2018-07-12 10.08 9.99 -0.12 9.96 10.1 9.94 188762 10.25 83204 9.91 599333 5985080 240
2018-07-09 10.05 10.22 0.15 10.2 10.35 9.82 170557 10.38 82258 10.05 920470 9408910 344
2018-07-08 10.28 10.05 -0.13 10.15 10.37 9.88 229437 10.16 70040 9.87 988502 9929878 574
2018-07-05 10.54 10.28 -0.26 10.28 10.5 10.05 531747 10.34 67925 10.22 759039 7802188 355
2018-07-03 10.54 10.63 0.09 10.63 10.74 10.5 557102 10.7 79940 10.5 678510 7210088 309
2018-07-02 10.69 10.54 -0.19 10.5 10.77 10.46 336065 10.6 62150 10.46 721900 7612423 291
2018-06-28 10.65 10.69 -0.02 10.63 10.83 10.55 248625 10.98 50470 10.56 1965300 20999671 583
2018-06-27 10.82 10.65 -0.16 10.66 10.97 10.56 302025 10.8 48580 10.58 1600454 17046220 630
2018-06-26 11.13 10.82 -0.28 10.85 10.96 10.67 556802 11.13 67802 10.79 2001299 21653191 711
2018-06-25 11.31 11.13 -0.44 10.87 11.42 10.87 610581 10.97 79510 10.86 2490321 27711646 681
2018-06-21 11.05 11.06 0.01 11.06 11.2 10.97 486931 11.18 119240 10.91 1015968 11237669 332
2018-06-20 10.77 11.05 0.3 11.07 11.16 10.97 500051 11.18 140383 11 2056432 22731244 547
2018-06-19 10.93 10.77 -0.03 10.9 10.96 10.56 227990 11 146781 10.73 611129 6581761 304
2018-06-14 10.73 10.93 -0.08 10.65 11.25 10.61 168239 11 180820 10.62 1886056 20610541 658
2018-06-13 10.25 10.73 0.65 10.9 11.1 10.28 137026 11 240994 10.75 4283789 45958907 1144
2018-05-31 10.84 10.63 -0.14 10.7 10.9 10.35 475967 10.86 55250 10.43 2038166 21664625 912
2018-05-30 11.14 10.84 -0.41 10.73 11.07 10.71 599562 10.89 72484 10.7 1115290 12094827 441
2018-05-29 11.13 11.14 -0.11 11.02 11.29 11.02 636193 11.17 125872 11.01 1523800 16969094 680
2018-05-28 10.94 11.13 0.26 11.2 11.24 10.99 470997 11.23 163040 11.1 2218703 24696482 616
2018-05-23 10.82 10.87 0.02 10.84 10.95 10.77 121866 10.99 54156 10.77 948635 10312974 295
2018-05-22 11.06 10.82 -0.3 10.76 11.14 10.7 279165 10.98 82071 10.74 1535252 16610022 493
2018-05-21 11.07 11.06 -0.07 11 11.24 10.95 283339 11.16 69937 10.97 2007224 22200354 520
2018-05-20 11.18 11.07 -0.13 11.05 11.33 10.95 162202 11.3 67060 11.02 1443526 15981743 457
2018-05-17 11.23 11.18 -0.06 11.17 11.38 11.07 133519 11.37 75746 11.07 1017805 11376037 342
2018-05-16 11.24 11.23 0.01 11.25 11.39 11.08 154083 11.39 135613 11.18 3926128 44082880 970
2018-05-15 11.32 11.24 -0.21 11.11 11.45 11.11 130190 11.3 77544 11.11 2795538 31426331 886
2018-05-14 11.7 11.32 -0.48 11.22 11.7 11.06 133544 11.4 60660 11.18 1578585 17861961 650
2018-05-13 11.83 11.7 -0.09 11.74 12 11.59 283475 11.95 52176 11.64 727923 8517476 412
2018-04-30 12.72 12.79 -0.12 12.6 13.1 12.5 434509 12.74 36488 12.4 6482999 82917777 1335
2018-04-29 12.58 12.72 0 12.58 12.94 12.58 247110 12.8 41520 12.5 1793202 22814932 616
2018-04-26 12.41 12.58 0.2 12.61 12.78 12.32 130071 12.75 199970 12.6 2707310 34049545 780
2018-03-18 11.24 11.49 0.01 11.25 11.66 11.25 556873 11.47 126561 11.27 2674712 30737359 500
2018-03-15 11.09 11.24 0.31 11.4 11.44 11 280974 11.47 122596 11.21 2330755 26191036 381
2018-03-14 11.57 11.09 -0.47 11.1 11.5 10.95 417646 11.3 83489 10.92 3249745 36046727 608
2018-03-13 11.57 11.57 -0.17 11.4 11.75 11.33 459195 11.55 136819 11.35 4048063 46824759 486
2018-03-12 11.28 11.57 0.32 11.6 11.75 11.25 434365 11.61 166046 11.57 4778107 55260025 928
2018-03-11 11.18 11.28 -0.02 11.16 11.41 11.15 522089 11.25 251100 11.12 870167 9813137 305
2018-03-08 11.38 11.18 -0.23 11.15 11.39 11.08 457247 11.45 198204 11.13 674999 7543923 236
2018-03-07 11.46 11.38 -0.2 11.26 11.67 11.26 489181 11.52 206804 11.22 795629 9055979 261
2018-03-06 11.35 11.46 0.15 11.5 11.57 11.34 547965 11.54 153534 11.37 2159737 24752100 557
2018-03-05 11.08 11.35 0.25 11.33 11.49 11.13 636453 11.39 147826 11.2 2938844 33346222 885
2018-03-04 11.08 11.08 0.02 11.1 11.16 10.96 466576 11.19 97344 11.05 872653 9667265 312
2018-03-01 10.95 11.08 0.11 11.06 11.12 10.9 350047 11.11 77594 10.92 1335242 14789110 299
2018-02-28 11 10.95 -0.09 10.91 11.08 10.89 294717 11 67342 10.86 1406014 15402773 297
2018-02-27 11.03 11.01 -0.13 10.9 11.3 10.86 1390492 10.94 656347 10.9 1706563 18783332 630
2018-02-26 11 11.03 0 11 11.15 10.97 264815 11.14 83898 10.96 2269996 25036518 717
2018-02-25 10.97 11 0.06 11.03 11.04 10.95 438171 11.07 182227 11.01 535337 5888735 122
2018-02-22 10.93 10.97 0 10.93 11 10.85 451967 11 154840 10.9 452567 4962974 114
2018-02-21 11.04 10.93 -0.18 10.86 11.09 10.8 423639 11 112370 10.79 761895 8326843 265
2018-02-20 11.3 11.04 -0.4 10.9 11.2 10.88 369928 11.4 43789 10.86 907847 10018714 388
2018-02-19 11.42 11.3 -0.25 11.17 11.49 11.15 357234 11.3 43785 11.13 1836216 20755516 509
2018-02-18 11.04 11.42 0.32 11.36 11.54 11.19 287346 11.44 99977 11.31 4558631 52047436 1023
2018-02-15 10.79 11.04 0.28 11.07 11.19 10.81 180297 11.2 96716 11.01 2558723 28250909 689
2018-02-14 10.7 10.79 0.1 10.8 10.84 10.7 141235 10.89 139411 10.63 1573682 16978991 312
2018-02-13 10.87 10.7 -0.26 10.61 10.82 10.6 170755 10.82 76364 10.53 2556951 27362587 284
2018-02-12 10.88 10.87 -0.08 10.8 11.06 10.73 145087 10.93 87884 10.71 1295457 14086841 291
2018-02-11 10.98 10.88 -0.09 10.89 11.01 10.8 149097 11 91979 10.8 541030 5888993 150
2018-02-08 11.05 10.98 -0.05 11 11.23 10.86 136230 11.2 90020 10.8 300158 3296857 153
2018-02-07 10.8 11.05 0.2 11 11.28 10.9 142980 11.29 91395 10.91 825544 9123559 257
2018-02-06 10.51 10.8 0.3 10.81 11.03 10.4 97786 11.04 93000 10.79 892301 9639015 373
2018-02-05 10.93 10.97 -0.03 10.9 11.13 10.87 356741 11.09 44897 10.89 1037442 11375875 393
2018-02-04 11.24 10.93 -0.26 10.98 11.1 10.8 414554 10.99 37217 10.9 1450437 15847381 587
2018-02-01 11.23 11.24 -0.04 11.19 11.36 11.14 380445 11.29 39352 11.12 485980 5464518 193
2018-01-31 11.47 11.23 -0.27 11.2 11.47 11.1 313161 11.24 45897 11.1 427663 4804701 231
2018-01-30 11.64 11.47 -0.24 11.4 11.7 11.29 492022 11.55 57276 11.27 1180393 13537745 286
2018-01-29 11.44 11.64 0.23 11.67 11.8 11.47 446434 11.7 70127 11.41 5393859 62757746 1279
2018-01-28 11.34 11.44 0.06 11.4 11.5 11.3 452534 11.47 115145 11.31 1318470 15082066 314
2018-01-24 11.28 11.34 0.02 11.3 11.53 11.19 365793 11.44 117789 11.21 2989875 33898503 500
2018-01-23 11.32 11.28 -0.07 11.25 11.4 11.24 598808 11.35 124999 11.21 1080918 12193015 206
2018-01-22 11.46 11.32 -0.19 11.27 11.5 11.21 563185 11.4 147910 11.24 1014741 11487194 305
2018-01-21 11.58 11.46 -0.18 11.4 11.63 11.32 501741 11.49 205816 11.31 6546840 75050415 491
2018-01-18 11.49 11.58 -0.09 11.4 11.73 11.35 348734 11.7 233374 11.33 2288990 26495538 686
2018-01-17 11.13 11.49 0.37 11.5 11.6 11.17 549629 11.6 341268 11.45 4503122 51729459 1392
2018-01-16 11.19 11.13 -0.04 11.15 11.31 11.03 561404 11.25 346559 11.11 1761456 19611367 615
2018-01-15 11.16 11.19 -0.06 11.1 11.39 11.07 501934 11.25 370240 11.07 2420093 27074167 515
2018-01-14 10.69 11.16 0.59 11.28 11.42 10.75 223237 11.4 346650 11.17 8818129 98367835 2380
2018-01-11 10.65 10.69 0.03 10.68 10.81 10.62 582199 10.82 190325 10.66 3932427 42055766 594
2018-01-10 10.67 10.65 -0.07 10.6 10.75 10.59 731560 10.68 151919 10.58 972157 10353231 213
2018-01-09 10.74 10.67 -0.08 10.66 10.79 10.59 646378 10.8 146119 10.57 1172376 12511203 437
2018-01-08 10.62 10.74 -0.02 10.6 10.85 10.5 624018 10.8 188491 10.58 3952016 42433950 836
2018-01-04 10.54 10.62 -0.03 10.51 10.7 10.49 520555 10.68 201906 10.49 1894546 20123581 312
2018-01-03 10.63 10.54 -0.08 10.55 10.65 10.5 566149 10.67 333799 10.49 660338 6962891 199
2018-01-02 10.58 10.63 -0.06 10.52 10.7 10.51 541895 10.7 175411 10.51 804590 8549697 277
2017-12-31 10.72 10.58 -0.12 10.6 10.73 10.49 363989 10.79 129841 10.51 1328205 14053656 295
2017-12-28 10.78 10.72 -0.12 10.66 10.82 10.64 843720 10.73 154781 10.63 666757 7145367 269
2017-12-27 10.87 10.78 -0.08 10.79 10.96 10.68 890627 10.83 198662 10.66 3037790 32747184 344
2017-12-26 10.92 10.87 -0.07 10.85 10.98 10.8 834926 10.89 298281 10.81 464501 5049793 160
2017-12-25 10.81 10.92 -0.01 10.8 11.02 10.77 714155 10.98 189439 10.75 3298857 36039371 819
2017-12-19 10.65 10.7 -0.07 10.58 10.84 10.57 720277 10.69 188681 10.55 1628183 17422198 582
2017-12-18 10.98 10.65 -0.38 10.6 10.87 10.58 620572 10.79 184351 10.57 2618008 27878544 915
2017-12-17 10.65 10.98 0.09 10.74 11.07 10.72 599534 10.86 263717 10.73 33567891 368484520 1457
2017-12-14 10.58 10.65 0.02 10.6 10.78 10.47 861195 10.74 206014 10.55 4918542 52406337 1126
2017-12-13 10.51 10.58 -0.01 10.5 10.7 10.47 1073814 10.58 239666 10.42 2484221 26275799 742
2017-12-12 10.31 10.51 0.22 10.53 10.67 10.3 1016460 10.59 208065 10.4 6058856 63704870 1899
2017-12-11 10.26 10.31 0.11 10.37 10.37 10.25 879205 10.38 173605 10.13 1267648 13064576 376
2017-12-10 10.11 10.26 0.09 10.2 10.36 10.2 694108 10.3 195420 10.13 518055 5317376 231
2017-12-07 10.15 10.11 -0.05 10.1 10.2 10.04 646273 10.2 160892 10.06 630543 6376772 218
2017-12-06 10.17 10.15 -0.07 10.1 10.25 10.08 727416 10.25 318404 10.07 1677429 17026542 553
2017-12-05 10.23 10.17 -0.03 10.2 10.27 10.11 843164 10.25 326015 10.1 886669 9014475 300
2017-12-04 10.38 10.23 -0.2 10.18 10.45 10.15 832035 10.25 252479 10.15 1611520 16493903 528
2017-12-03 10.45 10.38 -0.1 10.35 10.5 10.27 842255 10.4 214793 10.32 1071688 11122448 308
2017-11-29 10.42 10.45 -0.07 10.35 10.53 10.3 587957 10.5 206817 10.3 3080801 32179050 619
2017-11-27 10.27 10.26 0.05 10.32 10.44 10.14 498301 10.4 203586 10.2 3891406 39933781 690
2017-11-26 10.06 10.27 0.22 10.28 10.41 9.95 458426 10.3 179994 10.11 4086780 41966996 1109
2017-11-23 9.91 10.06 0.1 10.01 10.2 9.96 386682 10.19 124489 10.01 2258392 22729434 807
2017-11-22 9.85 9.91 0.16 10.01 10.06 9.79 344925 10.1 141159 9.85 3208033 31804133 819
2017-11-21 9.74 9.85 0.03 9.77 9.95 9.75 492936 9.8 320484 9.76 1920746 18918896 544
2017-11-20 9.88 9.74 -0.16 9.72 9.87 9.59 514704 9.72 124809 9.65 1559439 15185475 556
2017-11-19 10.14 9.88 -0.41 9.73 10.18 9.7 839792 9.8 134711 9.68 2328563 22999806 1044
2017-11-16 10.22 10.14 -0.15 10.07 10.32 10.06 541372 10.33 317077 10.08 1121451 11374977 435
2017-11-15 10.21 10.22 -0.08 10.13 10.37 10.12 696958 10.26 332619 10.11 2305362 23565894 645
2017-11-14 10.17 10.21 0.21 10.38 10.38 10 610140 10.4 353489 10.25 2685035 27427304 788
2017-11-13 10.39 10.17 -0.28 10.11 10.4 10.05 664121 10.33 342102 10.1 1977637 20110335 822
2017-11-12 10.52 10.39 -0.22 10.3 10.64 10.27 745193 10.49 258683 10.26 795265 8263057 334
2017-11-09 10.52 10.52 -0.09 10.43 10.69 10.42 684530 10.62 292341 10.42 1523975 16033298 645
2017-11-08 10.47 10.52 0.04 10.51 10.68 10.4 710057 10.66 325777 10.5 1684046 17711890 570
2017-11-07 10.69 10.47 -0.17 10.52 10.6 10.31 753630 10.61 284393 10.47 2138596 22400104 737
2017-11-06 10.92 10.69 -0.51 10.41 10.93 10.41 686408 10.6 213892 10.4 3340950 35718786 1352
2017-11-05 10.91 10.92 -0.09 10.82 11.17 10.77 636332 10.97 287726 10.8 2728312 29788709 895
2017-11-02 10.69 10.91 0.41 11.1 11.13 10.67 497804 11.15 324147 10.91 5206636 56799069 1784
2017-11-01 10.56 10.69 0.14 10.7 10.81 10.47 819341 10.75 408916 10.65 3183986 34051395 701
2017-10-31 10.6 10.56 -0.07 10.53 10.7 10.45 735512 10.59 311060 10.43 2382227 25152368 795
2017-10-30 10.53 10.6 -0.02 10.51 10.69 10.51 961755 10.59 374742 10.5 2137772 22660842 848
2017-10-29 10.51 10.53 0.1 10.61 10.64 10.3 900642 10.64 370766 10.54 1998740 21039629 654
2017-10-26 10.34 10.51 0.11 10.45 10.63 10.39 756233 10.55 346597 10.37 2580728 27119445 748
2017-10-25 10.31 10.34 0.09 10.4 10.43 10.2 697337 10.42 417409 10.26 1137144 11753621 508
2017-10-24 10.28 10.31 -0.12 10.16 10.52 10.16 604432 10.39 298769 10.16 3343011 34458161 1335
2017-10-23 10.19 10.28 0.06 10.25 10.41 10.15 783276 10.26 350768 10.13 1265337 13006354 438
2017-10-22 10.37 10.19 -0.24 10.13 10.38 10.1 557336 10.38 349647 10.11 947313 9649677 525
2017-10-19 10.33 10.37 -0.11 10.22 10.53 10.22 524134 10.43 290604 10.22 3566792 36989982 1271
2017-10-18 10.15 10.33 0.1 10.25 10.54 10.2 473238 10.3 291338 10.21 3272549 33816501 1132
2017-10-17 10.12 10.15 0.08 10.2 10.31 9.94 276481 10.35 255477 10.1 1431902 14530790 612
2017-10-16 10.43 10.12 -0.43 10 10.45 9.92 438853 10.19 215711 10 2493386 25228426 1043
2017-10-15 10.54 10.43 -0.23 10.31 10.57 10.3 493572 10.49 382645 10.3 940893 9812732 380
2017-10-12 10.62 10.54 -0.15 10.47 10.69 10.41 498371 10.53 471786 10.41 1429246 15057642 518
2017-10-11 10.68 10.62 -0.2 10.48 10.9 10.48 630248 10.79 451099 10.48 4512021 47908759 1364
2017-10-10 10.42 10.68 0.28 10.7 10.86 10.42 645796 10.8 451872 10.65 6958992 74332025 2148
2017-10-09 10.18 10.3 0.02 10.2 10.43 10.18 538387 10.39 464620 10.16 2340295 24109690 816
2017-10-02 10.15 10.19 -0.1 10.05 10.32 9.97 531839 10.2 336941 10.02 4462159 45489522 982
2017-10-01 10.01 10.15 0.11 10.12 10.25 9.96 444396 10.2 385952 10.06 3894988 39530364 1008
2017-09-27 9.92 9.87 0.01 9.93 9.96 9.8 604598 9.96 354883 9.85 1629876 16093948 618
2017-09-26 9.96 9.92 -0.11 9.85 10.03 9.82 566508 9.95 265340 9.83 1444546 14324842 617
2017-09-25 9.86 9.96 0.04 9.9 10.09 9.8 412689 10.12 348942 9.87 2346237 23365127 928
2017-09-24 10.06 9.86 -0.25 9.81 10.08 9.76 391503 9.9 233032 9.81 2020063 19914122 810
2017-09-20 10.19 10.06 -0.2 9.99 10.22 9.98 376675 10.2 119602 9.96 1065178 10712001 532
2017-09-19 10 10.19 0.12 10.12 10.28 10.1 494527 10.25 102657 10.11 1618389 16499218 653
2017-09-18 10.14 10 -0.09 10.05 10.15 9.9 450055 10.19 130757 9.95 2410249 24111870 638
2017-09-17 10.31 10.14 -0.28 10.03 10.31 10.03 479888 10.19 115640 10.03 1241195 12582435 418
2017-09-14 10.21 10.31 0.04 10.25 10.46 10.14 238071 10.3 134817 10.21 2569813 26497782 802
2017-09-13 10.28 10.21 -0.14 10.14 10.39 10.14 271942 10.35 142985 10.12 1277671 13039311 481
2017-09-12 10.24 10.28 0.01 10.25 10.45 10.01 248578 10.4 125603 10.22 2700712 27751692 607
2017-09-11 10.14 10.24 0.17 10.31 10.34 10.1 241349 10.35 134191 10.22 1676914 17179600 588
2017-09-10 10.03 10.14 0.07 10.1 10.21 10 217463 10.2 106670 10.05 1117597 11335901 424
2017-09-07 9.83 10.03 0.14 9.97 10.15 9.88 245748 10.15 92608 9.95 3058827 30686919 871
2017-09-06 9.88 9.83 0.02 9.9 9.94 9.8 220712 9.93 78007 9.71 1362667 13400665 417
2017-09-05 9.76 9.88 0.1 9.86 9.94 9.78 139440 9.93 54172 9.83 480435 4745814 240
2017-08-30 9.75 9.76 0.05 9.8 9.85 9.69 92050 9.88 50051 9.7 2038011 19886145 656
2017-08-29 9.61 9.75 0.1 9.71 9.85 9.62 231052 9.8 78394 9.66 1187256 11570099 425
2017-08-28 9.62 9.61 -0.01 9.61 9.67 9.53 151166 9.7 64476 9.5 312906 3006409 245
2017-08-27 9.63 9.62 -0.21 9.42 9.8 9.42 152026 9.6 57276 9.42 599861 5768884 392
2017-08-24 9.8 9.63 -0.14 9.66 9.8 9.5 110708 9.8 22690 9.4 849527 8182495 477
2017-08-22 10.13 10.11 -0.04 10.09 10.2 10.04 194133 10.23 67191 10.03 409856 4142728 295
2017-08-21 10.15 10.13 -0.08 10.07 10.21 10.07 176938 10.2 56983 10.03 603403 6114437 319
2017-08-20 10.19 10.15 -0.08 10.11 10.27 10.03 220555 10.21 40671 10.02 526880 5345987 341
2017-08-17 10.26 10.19 -0.15 10.11 10.34 10.11 275338 10.38 45381 10.1 616059 6279161 309
2017-08-16 10.26 10.26 -0.08 10.18 10.45 10.17 205490 10.43 111701 10.18 526157 5396977 318
2017-08-13 10.86 10.62 -0.38 10.48 10.82 10.44 329166 10.95 130033 10.45 512858 5448581 315
2017-08-10 11.05 10.86 -0.19 10.86 11.16 10.76 361051 10.95 128847 10.81 772475 8391339 357
2017-08-09 11.25 11.05 -0.25 11 11.27 10.95 363688 11.18 241507 10.95 1513587 16720909 420
2017-08-08 11.03 11.09 0.07 11.1 11.21 10.85 329422 11.19 305971 11.02 2365078 26230163 759
2017-08-07 11.04 11.03 -0.19 10.85 11.3 10.81 343204 11.09 179767 10.85 1948240 21481366 834
2017-08-06 10.78 11.04 0.27 11.05 11.19 10.81 879262 11.1 533088 11.05 2606821 28775378 925
2017-08-03 10.56 10.78 0.24 10.8 10.97 10.51 246472 10.9 195376 10.73 1932490 20830367 771
2017-08-02 10.34 10.56 0.26 10.6 10.74 10.4 304520 10.69 217277 10.41 1427838 15076171 722
2017-07-27 10.78 10.8 -0.1 10.68 11 10.66 380771 10.94 98851 10.65 1691511 18261524 581
2017-07-26 10.52 10.78 0.26 10.78 10.99 10.43 412611 10.92 191156 10.71 2626790 28323061 1033
2017-07-25 10.61 10.52 -0.16 10.45 10.66 10.43 330925 10.65 181362 10.43 470986 4953101 308
2017-07-24 10.43 10.61 0.08 10.51 10.73 10.5 279851 10.69 272886 10.45 1063136 11281653 404
2017-07-17 10.75 10.69 -0.11 10.64 10.82 10.64 499461 10.74 166790 10.63 1032678 11035928 576
2017-07-16 10.84 10.75 -0.14 10.7 10.89 10.67 494203 10.78 177184 10.68 473597 5093277 362
2017-07-12 10.95 10.79 -0.15 10.8 10.9 10.75 274305 10.9 192367 10.75 1493963 16114842 528
2017-07-11 10.82 10.95 -0.04 10.78 11.15 10.73 296937 10.98 160561 10.73 2560469 28044317 939
2017-07-10 10.87 10.82 0.04 10.91 11 10.6 216408 11.03 242742 10.82 2321432 25109384 934
2017-07-09 11.16 10.87 -0.33 10.83 11.07 10.78 222658 11 62855 10.82 1054493 11459461 710
2017-07-02 12.01 11.95 -0.2 11.81 12.19 11.76 219484 11.85 71373 11.76 1742670 20824466 934
2017-06-28 23.69 24.1 0.22 23.91 24.5 23.59 12205 24.3 28760 23.66 3241827 78120611 1326
2017-06-22 23.34 23.69 0.16 23.5 23.98 23.42 328171 23.59 72924 23.34 1556147 36866876 734
2017-06-21 22.96 23.34 0.56 23.52 23.59 22.9 154493 23.6 171570 23.52 1540963 35972788 798
2017-06-20 22.81 22.96 0.04 22.85 23.22 22.8 192727 23.07 62456 22.7 574185 13180452 363
2017-06-19 23 22.81 -0.35 22.65 23 22.6 161640 22.97 51433 22.65 716154 16337348 323
2017-06-18 23.33 23 -0.47 22.86 23.44 22.74 120058 23.21 81178 22.8 584370 13442708 363
2017-06-15 23.7 23.33 -0.43 23.27 23.7 23.18 72979 23.46 50601 23.2 967608 22570934 532
2017-06-14 22.75 23.31 0.49 23.24 23.65 22.78 61839 23.49 122371 23.24 2641631 61563542 1382
2017-06-13 22.04 22.75 0.71 22.75 23.1 22 130350 22.95 80460 22.66 1969977 44816825 1060
2017-06-12 22.27 22.04 -0.37 21.9 22.25 21.87 159594 22 49580 21.85 430760 9492504 299
2017-06-11 22.44 22.27 -0.21 22.23 22.5 22.16 123575 22.45 56750 22.15 425832 9485013 248
2017-06-08 22.22 22.44 0.18 22.4 22.73 22.21 112024 22.6 84925 22.26 998409 22406003 457
2017-06-07 21.81 22.22 0.58 22.39 22.72 21.77 110829 22.74 114316 22.38 3016778 67040818 1170
2017-06-06 21.76 21.81 0.05 21.81 21.9 21.68 213818 21.88 89979 21.75 520880 11358861 267
2017-06-04 21.74 21.84 0.02 21.76 21.96 21.66 148934 21.84 36398 21.65 515856 11265221 282
2017-06-01 21.49 21.74 0.21 21.7 21.98 21.51 117042 21.94 42491 21.5 2000513 43495706 750
2017-05-31 21.53 21.49 -0.08 21.45 21.7 21.17 100301 21.65 76762 21.4 1480069 31805476 635
2017-05-30 21.08 21.53 0.37 21.45 21.6 21.23 89337 21.69 70442 21.31 987665 21264067 518
2017-05-28 20.99 20.95 -0.09 20.9 21.12 20.77 98615 21.12 57748 20.75 150243 3147182 113
2017-05-25 20.88 20.99 0.12 21 21.2 20.87 82231 21.12 50648 20.85 201373 4227822 154
2017-05-24 20.46 20.88 0.54 21 21.08 20.44 89089 21.13 63530 20.75 1030519 21517098 560
2017-05-22 21.58 20.2 -1.71 19.87 21.18 19.43 161333 20.08 17467 19.85 1237299 24994656 831
2017-05-21 21.62 21.58 -0.07 21.55 21.69 21.38 161215 21.74 60786 21.54 227546 4910162 220
2017-05-18 21.61 21.62 -0.17 21.44 21.85 21.4 108559 21.7 63025 21.4 998056 21574268 541
2017-05-17 21.33 21.61 0.24 21.57 21.75 21.43 110609 21.69 72621 21.5 1273456 27515795 559
2017-05-16 21.27 21.33 0.18 21.45 21.59 21 72687 21.6 56832 21.28 1869303 39875598 590
2017-05-15 21.36 21.27 -0.34 21.02 21.37 21.02 73862 21.36 25950 21 663617 14114276 469
2017-05-14 21.16 21.36 0.12 21.28 21.61 21.13 61315 21.48 25603 21.01 465091 9932360 360
2017-05-11 21.23 21.16 0.07 21.3 21.3 20.81 78340 21.44 18550 21.02 520732 11019925 280
2017-05-10 21.49 21.23 -0.6 20.89 21.6 20.86 87074 21.08 26480 20.82 712712 15131379 397
2017-05-04 21.36 21.48 -0.1 21.26 21.6 21.2 59539 21.63 21513 21.16 1149474 24688195 299
2017-05-03 21.13 21.36 0.17 21.3 21.5 21.1 72623 21.5 20222 21.16 289016 6172962 226
2017-05-02 20.7 21.13 0.6 21.3 21.3 20.7 65090 21.36 32800 21.12 747706 15800695 405
2017-04-30 20.96 20.7 0.04 21 21.01 20.25 56916 21.1 31700 20.33 273104 5652499 273
2017-04-27 21.41 20.96 -0.77 20.64 21.42 20.5 90872 20.99 26861 20.45 1062029 22256400 549
2017-04-26 21.14 21.41 0.41 21.55 21.58 21.13 33491 21.64 29859 21.43 1272874 27253572 675
2017-04-24 21.35 21.14 -0.03 21.32 21.64 20.95 33180 21.55 8429 21.01 1116732 23603139 747
2017-04-23 22.67 21.35 -1.52 21.15 22.42 20.9 114230 21.35 9115 20.9 1669443 35641086 963
2017-04-20 22.72 22.67 -0.32 22.4 22.81 22.35 124484 22.8 12048 22.34 827649 18759394 546
2017-04-19 23.06 22.72 -0.21 22.85 23 22.56 139818 23 21348 22.62 515398 11712128 546
2017-04-18 23.06 23.06 -0.22 22.84 23.4 22.82 118888 23.08 36299 22.82 429382 9900337 445
2017-04-13 22.94 23.06 0.29 23.23 23.23 22.76 78904 23.25 34676 23.03 486844 11226859 291
2017-04-12 22.66 22.94 0.24 22.9 23.16 22.75 136830 23.12 27602 22.7 1334411 30613514 433
2017-04-11 22.57 22.66 -0.07 22.5 22.94 22.5 96499 23 13393 22.4 498163 11287257 387
2017-04-10 22.86 22.57 -0.29 22.57 22.95 22.25 110866 22.85 11623 22.5 413034 9320446 428
2017-04-09 23.15 22.86 -0.24 22.91 23.22 22.53 94849 22.95 19183 22.56 610094 13947505 517
2017-04-06 23.34 23.15 -0.12 23.22 23.4 22.95 103595 23.29 25038 23.07 458335 10610799 331
2017-04-05 23.57 23.34 -0.4 23.17 23.65 23.12 143487 23.4 48205 23.01 635327 14828846 422
2017-04-04 23.26 23.57 0.29 23.55 23.87 23.26 122854 23.79 49773 23.41 1151383 27141851 680
2017-04-03 23.22 23.26 -0.04 23.18 23.37 23.05 132175 23.42 52205 23.05 1245759 28972194 678
2017-04-02 23.08 23.22 -0.02 23.06 23.6 22.95 104943 23.42 84045 23 1306772 30342327 783
2017-03-30 22.45 23.08 0.75 23.2 23.5 22.46 79039 23.25 102160 23 5568661 128536355 2313
2017-03-29 22.14 22.45 0.12 22.26 22.7 22.06 261631 22.6 132683 22.21 1530262 34361079 715
2017-03-28 22.24 22.14 -0.19 22.05 22.32 22 248468 22.25 80344 22.01 431598 9554144 297
2017-03-27 22.5 22.24 -0.49 22.01 22.6 22.01 261544 22.35 70202 22 903042 20087996 464
2017-03-26 22.04 22.3 0.26 22.3 22.44 22.11 171260 22.42 96144 22.24 681048 15188040 515
2017-03-23 21.91 22.04 0.14 22.05 22.2 22 148912 22.18 66563 22.01 857576 18897634 350
2017-03-22 22.04 21.91 -0.2 21.84 22.15 21.8 180963 22.4 74245 21.82 771201 16899090 325
2017-03-21 22.29 22.04 -0.25 22.04 22.35 21.8 204542 22.3 68622 21.87 1494653 32938163 642
2017-03-20 22.36 22.29 -0.29 22.07 22.5 22.02 237680 22.4 77502 22.07 1278967 28512023 481
2017-03-19 22.27 22.36 0.03 22.3 22.69 22.29 182085 22.5 70695 22.07 7161230 160159959 1263
2017-03-16 21.98 22.27 0.28 22.26 22.5 22 186104 22.55 59015 22.06 9041219 201347423 1599
2017-03-12 22.05 22.12 0.07 22.12 22.4 21.8 140383 22.34 142072 22.1 2340032 51764946 980
2017-03-02 20.22 20.84 0.88 21.1 21.15 20.38 99708 21.19 74840 20.89 1748305 36433845 1114
2017-03-01 19.84 20.22 0.44 20.28 20.44 20.03 86221 20.3 64151 20.13 752855 15222138 506
2017-02-20 18.81 19.03 0.59 19.4 19.44 18.28 74577 19.49 75364 19.15 922793 17560923 479
2017-02-19 18.99 18.81 -0.37 18.62 19.05 18.62 68826 19.27 87247 18.62 406747 7651677 263
2017-02-16 18.4 18.99 0.5 18.9 19.3 18.5 79069 19 103066 18.86 1174184 22291922 741
2017-02-15 18.32 18.4 0.04 18.36 18.74 18 59446 18.5 90134 18.15 640536 11783684 426
2017-02-14 18.55 18.32 -0.55 18 18.95 17.96 59037 18.5 93468 17.96 1089221 19958955 612
2017-02-13 18.99 18.55 -0.46 18.53 18.84 18.25 50244 18.85 52296 18.31 797341 14794485 592
2017-02-12 19.1 18.99 -0.37 18.73 19.25 18.7 58464 18.85 70861 18.73 630642 11973413 499
2017-02-09 19.18 19.1 -0.18 19 19.38 18.84 49244 19.4 91694 18.86 1170878 22358155 822
2017-02-08 19.2 19.18 -0.2 19 19.73 18.8 78426 19.1 160253 18.83 2058946 39486126 1336
2017-02-07 18.3 19.2 1.33 19.63 19.7 18.62 56621 19.74 121258 19.41 3280536 63002643 1588
2017-02-06 18.25 18.3 0.34 18.59 18.6 18 34885 18.74 71084 18.22 6736689 123283097 1548
2017-02-05 18.83 18.25 -0.72 18.11 18.95 17.9 63098 18.28 94514 18.08 2508384 45781931 1457
2017-02-02 19.02 18.83 -0.22 18.8 19.2 18.5 37323 19.2 67424 18.51 2032073 38272182 1014
2017-02-01 19.43 19.02 -0.69 18.74 19.6 18.63 41564 19.5 62068 18.61 855250 16265595 704
2017-01-31 20.04 19.43 -0.99 19.05 19.8 18.5 51480 19.74 50081 18.8 19573522 380389587 899
2017-01-30 21.11 20.04 -1.56 19.55 21 19.31 75650 19.98 43470 19.4 999693 20038393 582
2017-01-29 21.05 21.11 -0.42 20.63 21.6 20.62 70674 21 38830 20.6 1059540 22365439 659
2017-01-26 20.61 21.05 0.29 20.9 21.4 20.75 53324 21.34 32860 20.7 895909 18854424 603
2017-01-24 20.6 20.61 0.1 20.7 20.99 20.12 60934 20.96 37676 20.52 738860 15226953 552
2017-01-23 20.52 20.6 -0.2 20.32 20.88 20.25 51655 20.6 40010 20.3 943022 19423870 611
2017-01-22 21.14 20.52 -0.54 20.6 21.1 20.14 111781 21 35367 20.56 1491727 30604772 872
2017-01-19 22.1 21.14 -1.29 20.81 21.83 20.67 190216 21.18 17660 20.6 1469350 31056654 776
2017-01-18 22.34 22.1 -0.65 21.69 22.69 21.4 243203 21.88 51600 21.35 2145262 47417808 893
2017-01-17 21.78 22.34 0.62 22.4 22.6 21.89 269197 22.59 87720 22.3 2525382 56404585 1144
2017-01-16 22.25 21.78 -0.62 21.63 22.1 21.5 320401 21.99 59035 21.61 597464 13011070 400
2017-01-15 22.01 22.25 -0.03 21.98 22.5 21.9 251150 22.15 69015 21.9 2462589 54787995 815
2017-01-12 21.53 22.01 0.56 22.09 22.3 21.44 201345 22.35 72125 22.05 3706324 81578254 1280
2017-01-11 21.81 21.53 -0.43 21.38 21.9 21.3 297860 21.7 57300 21.3 951047 20479748 558
2017-01-10 21.41 21.81 0.22 21.63 22.09 21.5 268301 21.9 66426 21.54 4326650 94379204 1534
2017-01-09 21.55 21.41 -0.08 21.47 21.7 21.02 197555 21.74 66651 21.3 1281938 27450635 769
2017-01-08 21.62 21.55 -0.27 21.35 21.94 21.26 172126 21.5 68603 21.26 1772015 38180319 888
2017-01-05 21.32 21.62 0.38 21.7 21.97 21.27 139685 21.98 58365 21.51 3848971 83206937 1306
2016-12-26 21.22 21.09 -0.42 20.8 21.3 20.65 250328 21.05 122216 20.6 3860039 81390144 1280
2016-12-25 21.08 21.22