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 %

ODIN Investments

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.399 1.381 -0.018 1.381 1.409 1.375 776035 1.38 680118 1.375 876549 1217517 130
2022-01-09 1.416 1.399 -0.017 1.399 1.465 1.39 785899 1.133 497805 1.39 1684062 2393941 284
2022-01-05 1.401 1.416 0.021 1.422 1.437 1.4 681268 1.426 1709615 1.422 2718087 3841423 222
2022-01-04 1.41 1.401 -0.009 1.401 1.43 1.394 706522 1.408 458349 1.401 887526 1253581 141
2022-01-03 1.338 1.41 0.072 1.41 1.435 1.37 714963 1.41 628958 1.401 2007687 2822820 334
2022-01-02 1.324 1.338 0.014 1.338 1.367 1.33 567849 1.34 870374 1.35 1038402 1399364 142
2021-12-30 1.311 1.324 0.01 1.321 1.349 1.312 567954 1.33 483909 1.324 255793 339481 61
2021-12-29 1.34 1.311 -0.029 1.311 1.41 1.31 718238 1.328 1125184 1.311 680130 908689 122
2021-12-28 1.339 1.34 -0.018 1.321 1.366 1.301 468016 1.072 819954 1.318 735300 975546 107
2021-12-27 1.363 1.339 -0.027 1.336 1.37 1.333 429826 1.33 690164 1.336 229993 309436 64
2021-12-26 1.36 1.363 0 1.36 1.396 1.35 537407 1.378 803456 1.363 723849 987824 99
2021-12-23 1.279 1.36 0.081 1.36 1.39 1.27 442631 1.37 784073 1.36 2007791 2722832 323
2021-12-22 1.28 1.279 -0.01 1.27 1.3 1.27 424542 1.282 487947 1.271 293840 378027 57
2021-12-21 1.28 1.28 0 1.28 1.314 1.27 461750 1.298 656542 1.28 563976 730962 101
2021-12-20 1.28 1.28 -0.019 1.261 1.29 1.255 498842 1.279 473922 1.26 123843 157308 27
2021-12-19 1.27 1.28 0.01 1.28 1.31 1.252 391872 1.297 629336 1.28 582215 747114 95
2021-12-16 1.27 1.27 0 1.27 1.311 1.265 593451 1.27 357221 1.266 169194 215403 40
2021-12-15 1.248 1.27 0.012 1.26 1.325 1.222 456146 1.29 284465 1.262 741389 961438 152
2021-12-14 1.27 1.248 -0.015 1.255 1.289 1.223 477606 1.255 418838 1.25 272225 340811 85
2021-12-13 1.27 1.27 0 1.27 1.32 1.26 433392 1.295 454662 1.27 338111 431924 83
2021-12-12 1.298 1.27 -0.028 1.27 1.32 1.27 509478 1.28 257586 1.27 481313 616037 76
2021-12-09 1.352 1.298 -0.054 1.298 1.352 1.28 353005 1.32 225913 1.298 850865 1106663 119
2021-12-08 1.333 1.352 0.026 1.359 1.4 1.3 270941 1.352 202525 1.313 321200 428479 81
2021-12-07 1.457 1.333 -0.124 1.333 1.5 1.311 408831 1.354 271871 1.333 667042 923240 143
2021-12-06 1.478 1.457 -0.021 1.457 1.7 1.423 602473 1.457 247895 1.442 1593613 2417253 308
2021-12-05 1.149 1.478 0.329 1.478 1.53 1.3 779985 1.518 2810580 1.478 2203128 3205342 408
2021-12-02 2.93 2.93 -2.93 0 0 0 0 0 0 0 0 0 0
2021-12-01 0 2.93 0 0 0 0 0 0 0 0 0 0 0
2021-11-30 0 2.93 0 0 0 0 0 0 0 0 0 0 0
2021-11-29 0 2.93 0 0 0 0 0 0 0 0 0 0 0
2021-11-28 2.93 2.93 -2.93 0 0 0 0 0 0 0 0 0 0
2021-11-25 2.93 2.93 -2.93 0 0 0 0 0 0 0 0 0 0
2021-11-24 2.99 2.93 -0.06 2.93 3.05 2.87 556406 2.96 432750 2.95 1388917 4132535 283
2021-11-23 2.95 2.99 0.04 2.99 3.06 2.9 464441 3 372244 3 868596 2605814 260
2021-11-22 2.88 2.95 0.07 2.95 2.98 2.61 223198 2.99 353634 2.95 569886 1628010 228
2021-11-21 3.08 2.88 -0.2 2.88 3.12 2.83 566179 2.8 181704 2.86 518656 1522072 205
2021-11-18 3.16 3.08 -0.08 3.08 3.22 3.03 482242 3.12 276060 3.08 405543 1263396 120
2021-11-17 3.11 3.16 0.05 3.16 3.26 3 319033 3.2 241008 3.16 368917 1153709 138
2021-11-16 3.32 3.11 -0.21 3.11 3.28 3.07 369679 3.1 234424 3.1 510101 1614026 205
2021-11-15 3.45 3.32 -0.13 3.32 3.43 3.3 379774 3.33 300616 3.32 410813 1378180 152
2021-11-14 3.5 3.45 -0.05 3.45 3.58 3.33 448248 3.49 466698 3.45 624348 2147584 202
2021-11-11 3.31 3.5 0.19 3.5 3.55 3.36 462312 3.52 352583 3.5 308862 1072192 124
2021-11-10 3.51 3.31 -0.19 3.32 3.58 3.22 465069 3.35 376221 3.33 416536 1401474 168
2021-11-09 3.45 3.51 0.06 3.51 3.65 3.42 516303 3.53 435072 3.52 879322 3123896 265
2021-11-08 3.33 3.45 0.16 3.49 3.5 3.31 320211 3.49 607449 3.6 608573 2077504 203
2021-11-07 3.31 3.33 0.03 3.34 3.4 3.25 346469 3.36 362657 3.33 427802 1421687 120
2021-11-04 3.4 3.31 -0.02 3.38 3.41 3.08 320211 3.37 666027 3.33 563838 1836945 231
2021-11-03 3.73 3.4 -0.33 3.4 3.73 3.33 603764 3.4 245365 3.38 995670 3546946 372
2021-11-02 3.65 3.73 0.08 3.73 3.94 3.69 622289 3.76 541552 3.73 1293231 4922935 457
2021-11-01 3.63 3.65 0.02 3.65 3.74 3.56 541351 3.68 465786 3.65 937112 3442261 305
2021-10-31 3.6 3.63 0.07 3.67 3.74 3.36 838930 3.69 633351 3.67 968041 3512069 347
2021-10-28 3.41 3.6 0.21 3.62 3.63 3.3 603027 3.6 915442 3.6 1860021 6485399 479
2021-10-27 3.43 3.41 -0.02 3.41 3.48 2.98 535186 3.48 1155252 3.5 2847428 9173858 632
2021-10-26 4.28 3.43 -0.85 3.43 4.5 3.43 878365 3.5 61532 3.43 4204609 15290523 848
2021-10-25 4.73 4.28 -0.45 4.28 4.89 4 503924 4.3 214732 4.28 657041 2840382 289
2021-10-24 4.69 4.73 -0.02 4.67 5 4.67 321003 4.73 230788 4.68 553619 2689549 228
2021-10-20 5.01 4.69 -0.32 4.69 5 4.11 390757 4.73 604285 4.75 1453195 6552791 503
2021-10-19 6.01 5.01 -1 5.01 6.1 4.85 702013 4.98 279474 4.94 1158077 6353632 461
2021-10-18 6.02 6.01 -0.01 6.01 6.15 5.98 464539 6.06 400805 6.01 443773 2687142 209
2021-10-17 6.12 6.02 -0.1 6.02 6.19 6 569981 6.07 150950 6.02 322705 1953001 119
2021-10-14 6.1 6.12 0.02 6.12 6.17 6.07 424479 6.16 223246 6.12 414567 2535075 144
2021-10-13 6.24 6.1 -0.14 6.1 6.25 6.08 515989 6.14 255239 6.09 512609 3146971 203
2021-10-12 6.13 6.24 0.11 6.24 6.3 6.14 519743 6.27 322515 6.24 742975 4633484 242
2021-10-11 6.24 6.13 -0.11 6.13 6.3 6.07 496897 6.18 449402 6.14 455198 2798589 185
2021-10-10 6.18 6.24 0.06 6.24 6.37 6.21 531558 6.24 329905 6.22 678156 4258073 210
2021-10-06 6.27 6.18 -0.09 6.18 6.41 6.13 651704 6.24 873106 6.21 765986 4777062 317
2021-10-05 6.49 6.27 -0.22 6.27 6.62 6.2 705436 6.3 369032 6.27 816786 5201827 288
2021-10-04 6.48 6.49 0.01 6.49 6.59 6.42 741705 6.51 239671 6.5 413874 2687463 156
2021-10-03 6.69 6.48 -0.21 6.48 6.8 6.46 758885 6.53 488428 6.52 917246 6024930 311
2021-09-30 6.55 6.69 0.17 6.72 6.76 6.49 552545 6.72 454037 6.72 645734 4292943 209
2021-09-29 6.56 6.55 -0.01 6.55 6.76 6.51 786697 6.55 449815 6.52 868736 5768741 331
2021-09-28 6.39 6.56 0.17 6.56 6.65 6.4 619371 6.59 609257 6.56 1181731 7744048 399
2021-09-27 6.63 6.39 -0.24 6.39 6.7 6.34 662438 6.39 471608 6.35 1092187 7095026 387
2021-09-26 6.76 6.63 -0.13 6.63 6.82 6.6 713114 6.69 329526 6.63 928513 6215775 357
2021-09-23 6.43 6.76 0.33 6.76 6.8 6.5 759816 6.78 860035 6.76 1947284 12982535 683
2021-09-22 6.25 6.43 0.18 6.43 6.47 6.25 844150 6.46 658514 6.44 1970163 12525312 416
2021-09-21 6.64 6.25 -0.39 6.25 6.7 6 992518 6.3 943952 6.27 1785120 11305990 496
2021-09-20 6.91 6.64 -0.28 6.63 6.93 6.6 994448 6.65 497946 6.65 1198899 8073776 427
2021-09-19 7.11 6.91 -0.2 6.91 7.34 6.84 1266743 6.94 474847 6.95 2486673 17521196 724
2021-09-16 6.89 7.11 0.22 7.11 7.2 6.84 1041462 7.13 905092 7.12 1553287 10888293 518
2021-09-15 7.4 6.89 -0.51 6.89 7.4 6.82 1368606 6.98 588560 6.89 1600299 11389323 564
2021-09-14 7.08 7.4 0.32 7.4 7.85 7.27 1652059 7.4 1070672 7.37 3957158 29670885 1012
2021-09-13 6.58 7.08 0.5 7.08 7.18 6.61 0 0 310608 7.08 2645961 18468221 857
2021-09-12 6.68 6.58 -0.06 6.62 6.77 6.45 852338 6.65 511468 6.62 757806 4978774 338
2021-09-09 7.1 6.68 -0.42 6.68 7.15 6.5 1510518 6.76 383588 6.68 1245737 8505938 475
2021-09-08 7.34 7.1 -0.24 7.1 7.53 7.07 1576311 7.1 327388 7.08 1756455 12796429 498
2021-09-07 6.92 7.34 0.42 7.34 7.39 6.68 1142137 7.34 785939 7.25 1794192 12775286 609
2021-09-06 7.46 6.92 -0.54 6.92 7.69 6.81 1433376 7.05 463795 7.06 2817207 20258558 715
2021-09-05 7.45 7.46 -0.07 7.38 8.26 7.22 2085672 7.4 569708 7.54 5225943 41292470 1474
2021-09-02 6.86 7.45 0.68 7.54 7.54 7.3 0 0 1539506 7.54 3353489 24998129 684
2021-09-01 6.45 6.86 0.64 7.09 7.09 6.49 0 0 1414114 7.09 4025847 27606510 891
2021-08-31 6.61 6.45 -0.16 6.45 6.53 6.4 819952 6.45 369287 6.43 479724 3094426 214
2021-08-30 6.37 6.61 0.09 6.46 6.78 6.43 1104842 6.54 347934 6.46 1707719 11294094 614
2021-08-29 6.45 6.37 -0.05 6.4 6.47 6.3 638073 6.4 566511 6.37 395541 2520541 170
2021-08-26 6.44 6.45 -0.16 6.28 6.66 6.27 662267 6.3 137342 6.28 1208313 7792758 393
2021-08-25 6.52 6.44 -0.11 6.41 6.59 6.35 885655 6.45 437126 6.41 833580 5369418 273
2021-08-24 6.66 6.52 -0.23 6.43 6.73 6.41 925906 6.49 194571 6.43 907753 5921033 320
2021-08-23 6.57 6.66 0 6.57 6.8 6.55 886306 6.67 622587 6.57 842105 5609819 324
2021-08-22 6.61 6.58 -0.08 6.53 6.72 6.5 787804 6.56 403447 6.53 1237177 8135001 322
2021-08-19 6.88 6.61 -0.33 6.55 6.78 6.52 1128906 6.59 384985 6.55 1030115 6810269 337
2021-08-18 6.65 6.88 0.07 6.72 7.07 6.69 1158021 6.77 484711 6.73 2364531 16262584 665
2021-08-17 6.31 6.65 0.41 6.72 6.82 6.27 1050164 6.75 1028617 6.72 4331327 28790792 1075
2021-08-16 6.24 6.31 0.06 6.3 6.44 6.21 778134 6.33 631687 6.3 1018568 6424532 411
2021-08-15 6.14 6.24 0.11 6.25 6.33 6.18 760034 6.27 617744 6.25 736696 4597397 308
2021-08-11 6.2 6.14 -0.03 6.17 6.32 6.03 856644 6.18 883988 6.13 1546764 9502266 538
2021-08-10 6.48 6.2 -0.37 6.11 6.49 6.04 1097950 6.13 565718 6.12 2150976 13339581 755
2021-08-09 6.59 6.48 -0.22 6.37 6.65 6.35 762416 6.47 457100 6.37 1213811 7860833 537
2021-08-08 6.57 6.59 -0.11 6.46 6.71 6.46 646513 6.5 292333 6.46 1603125 10557986 569
2021-08-05 6.52 6.57 0.04 6.56 6.75 6.42 767219 6.59 630915 6.56 1267567 8328454 518
2021-08-04 6.93 6.52 -0.23 6.7 6.8 6.24 765720 6.7 646733 6.63 2416472 15759604 797
2021-08-03 7.59 6.93 -0.75 6.84 7.3 6.84 1512708 6.84 0 0 6256684 43330675 1447
2021-08-02 7.8 7.59 -0.54 7.26 7.81 7.25 1505628 7.31 922545 7.26 4110045 31194506 1174
2021-08-01 7.99 7.8 -0.31 7.68 8.05 7.68 1222052 7.7 572477 7.69 2695531 21023364 856
2021-07-29 8.29 7.99 -0.49 7.8 8.25 7.8 1571820 7.85 521879 7.8 3421563 27333360 968
2021-07-28 8.42 8.29 -0.33 8.09 8.5 8.09 1800833 8.1 1290559 8.09 4801570 39790753 1156
2021-07-27 8.07 8.42 0.14 8.21 8.84 8.2 1169697 8.25 1127074 8.22 5148941 43361326 1169
2021-07-26 7.73 8.04 0.53 8.26 8.35 7.63 546147 8.32 1874492 8.26 3928920 31592655 866
2021-07-25 7.58 7.73 0.12 7.7 7.88 7.65 627352 7.73 557084 7.7 947308 7326901 227
2021-07-18 7.68 7.58 -0.04 7.64 7.7 7.47 772729 7.65 778511 7.64 1074845 8149152 280
2021-07-15 8 7.68 -0.49 7.51 7.96 7.46 1154327 7.51 790283 7.5 1319909 10139588 420
2021-07-14 7.66 8 0.29 7.95 8.26 7.72 1351449 7.95 1808029 7.82 6313091 50503337 1171
2021-07-13 7.18 7.65 0.7 7.88 7.88 7.12 191275 7.88 2786645 7.8 4029558 30815428 848
2021-07-12 7.15 7.18 -0.02 7.13 7.23 7.1 728353 7.18 449980 7.13 635492 4564131 157
2021-07-11 7.23 7.15 -0.13 7.1 7.3 7.09 621453 7.15 426865 7.1 405007 2897569 126
2021-07-08 7.31 7.23 -0.12 7.19 7.3 7.17 884064 7.19 354362 7.18 576057 4163210 195
2021-07-07 7.2 7.31 0.07 7.27 7.4 7.2 944626 7.3 782373 7.28 290087 2121857 132
2021-07-06 7.53 7.2 -0.29 7.24 7.4 7 1273088 7.33 830456 7.24 653622 4707778 261
2021-07-05 7.23 7.53 0.08 7.31 7.9 7.25 1249664 7.33 789039 7.31 2420264 18227964 702
2021-07-04 7.33 7.23 -0.08 7.25 7.45 7.1 700815 7.27 989389 7.25 1546807 11177189 386
2021-06-30 7.21 7.33 0.18 7.39 7.45 7.2 844700 7.39 647854 7.23 836730 6132175 238
2021-06-29 7.07 7.21 0.36 7.43 7.43 7 379739 7.44 1123069 7.43 1725562 12438549 559
2021-06-28 7.11 7.07 -0.11 7 7.28 6.9 464920 7 265033 6.9 897866 6351101 347
2021-06-27 7.09 7.11 0.14 7.23 7.25 6.92 375220 7.23 626602 7.2 1376218 9785837 415
2021-06-24 7.08 7.09 -0.02 7.06 7.2 7.03 366130 7.13 196393 7.07 1295729 9191376 232
2021-06-23 7.16 7.08 0 7.16 7.18 7 388421 7.16 174941 7.08 565367 4005595 291
2021-06-22 7.27 7.16 -0.21 7.06 7.28 7.02 510086 7.13 156363 7.08 651755 4667616 259
2021-06-21 7.11 7.27 0.15 7.26 7.45 7.1 582819 7.26 443082 7.12 1114466 8097117 388
2021-06-20 7.16 7.11 -0.03 7.13 7.28 7 422094 7.2 357408 7.15 539253 3832840 200
2021-06-17 6.99 7.16 0.06 7.05 7.3 7.02 423065 7.1 394026 7.05 693162 4959948 277
2021-06-16 7.18 6.99 -0.13 7.05 7.16 6.85 310159 7.05 147052 7 480348 3356270 200
2021-06-15 7.55 7.18 -0.54 7.01 7.6 7 590848 7.15 117702 7.01 806878 5791791 318
2021-06-14 7.85 7.55 -0.41 7.44 7.7 7.39 800732 7.5 391562 7.43 870653 6570103 283
2021-06-13 7.61 7.85 0.01 7.62 8.06 7.6 1159947 7.67 689307 7.62 3987509 31312149 742
2021-06-10 7.62 7.61 -0.09 7.53 7.78 7.52 827116 7.59 252236 7.53 518996 3948547 168
2021-06-09 7.46 7.62 0.29 7.75 7.79 7.25 665105 7.77 1238492 7.75 1259718 9597904 401
2021-06-08 7.54 7.46 -0.26 7.28 7.69 7.25 792421 7.28 190425 7.25 912167 6803899 279
2021-06-07 7.65 7.54 -0.24 7.41 7.7 7.41 455490 7.53 127535 7.41 449965 3394182 189
2021-06-06 7.66 7.65 -0.09 7.57 7.75 7.56 581541 7.62 151523 7.59 890084 6805045 252
2021-06-03 7.74 7.66 -0.24 7.5 7.79 7.5 594718 7.59 126134 7.51 1256320 9629306 242
2021-06-02 7.74 7.74 -0.19 7.55 8.1 7.54 650534 7.68 310487 7.55 1100149 8517082 333
2021-06-01 7.81 7.74 -0.06 7.75 7.95 7.6 442749 7.84 574195 7.76 2515102 19476480 402
2021-05-31 8.23 7.81 -0.51 7.72 8.2 7.63 643980 7.74 877571 7.66 1600013 12503181 449
2021-05-30 8.36 8.23 -0.3 8.06 8.4 8.02 948306 8.06 476757 8.02 1756386 14448732 526
2021-05-27 8.13 8.36 0.04 8.17 8.55 8.17 924576 8.23 1364383 8.18 2210305 18477262 644
2021-05-26 7.87 8.13 0.3 8.17 8.31 7.94 640839 8.21 983883 8.17 2373782 19304591 668
2021-05-25 7.69 7.87 0.27 7.96 8.08 7.48 599333 7.99 750318 7.96 2107941 16589383 513
2021-05-24 7.77 7.69 -0.15 7.62 7.94 7.6 745916 7.67 231441 7.62 1017370 7824954 296
2021-05-23 7.55 7.77 0.25 7.8 7.89 7.6 898982 7.8 374185 7.77 1644070 12775918 384
2021-05-20 7.59 7.55 -0.06 7.53 7.63 7.48 719929 7.6 312704 7.53 793980 5991983 191
2021-05-19 7.65 7.59 -0.14 7.51 7.75 7.51 880702 7.6 365576 7.51 1006233 7641260 285
2021-05-18 7.56 7.65 0.12 7.68 7.79 7.56 967491 7.68 314710 7.63 1182223 9047612 345
2021-05-17 7.66 7.56 -0.04 7.62 7.69 7.46 710750 7.69 475981 7.62 837604 6329837 345
2021-05-11 7.7 7.66 -0.1 7.6 7.78 7.6 977985 7.65 221513 7.6 620040 4750865 217
2021-05-10 7.81 7.7 -0.14 7.67 7.77 7.66 665844 7.7 419155 7.67 680673 5242335 203
2021-05-09 7.63 7.81 0.12 7.75 7.9 7.65 980036 7.77 745323 7.76 1612025 12586650 486
2021-05-06 7.69 7.64 -0.09 7.6 7.75 7.57 899336 7.63 989384 7.61 1191047 9094468 392
2021-05-05 8.01 7.69 -0.37 7.64 7.97 7.54 1313928 7.64 907945 7.61 1699807 13074224 549
2021-05-04 7.83 8.01 0.05 7.88 8.16 7.88 1200103 7.92 648682 7.9 2289236 18347060 743
2021-04-28 7.59 7.83 0.23 7.82 7.96 7.68 1125261 7.87 1223940 7.82 3367725 26362437 891
2021-04-27 7.45 7.59 0.35 7.8 7.8 7.4 1114045 7.79 1887698 7.77 3241236 24585819 856
2021-04-26 7.49 7.45 -0.05 7.44 7.51 7.35 1224608 7.47 476921 7.44 924099 6883815 272
2021-04-25 7.43 7.49 0.07 7.5 7.56 7.4 1174702 7.51 426079 7.5 570515 4272233 239
2021-04-22 7.59 7.43 -0.09 7.5 7.57 7.36 1571380 7.51 418249 7.5 1861778 13837910 610
2021-04-21 7.61 7.59 -0.15 7.46 7.7 7.44 975372 7.5 533999 7.48 1744732 13254472 378
2021-04-20 7.58 7.61 -0.02 7.56 7.92 7.49 1045459 7.6 1351238 7.56 2566069 19536694 663
2021-04-19 7.3 7.58 0.45 7.75 7.95 7.25 476544 7.86 1053740 7.85 1388070 10519840 387
2021-04-18 7.07 7.3 0.26 7.33 7.38 7.2 406304 7.34 546004 7.27 454844 3322281 193
2021-04-15 7.19 7.05 -0.04 7.15 7.3 6.75 510359 7.14 1323554 7.02 1110391 7831892 360
2021-04-14 7.86 7.19 -0.78 7.08 7.92 7.08 1587674 7.08 0 0 2812993 20234307 391
2021-04-13 7.96 7.86 -0.15 7.81 8.05 7.7 1036543 7.85 2242805 7.81 2465996 19390653 422
2021-04-12 8.13 7.96 -0.14 7.99 8.15 7.7 96391 8.15 700 7.4 3419206 27208482 1008
2021-04-11 8.08 8.13 -0.07 8.01 8.45 7.99 97800 8.29 13785 8.01 6420813 52201954 1169
2021-04-08 8.48 8.08 -0.2 8.28 8.4 7.91 115300 8.39 1350 7.8 2078674 16794784 503
2021-04-07 8.24 8.48 -0.04 8.2 8.73 8.1 260685 8.49 850 8.02 1689380 14325161 376
2021-04-06 8.04 8.24 0.46 8.5 8.69 7.8 15564 8.78 57850 8.31 1655094 13633855 355
2021-04-05 8.5 8.04 -0.2 8.3 8.3 7.72 119114 8.3 6250 8.02 1992759 16027563 341
2021-04-04 8.69 8.5 -0.46 8.23 8.86 8.22 169982 8.75 6450 8.2 1532223 13016853 287
2021-04-01 8.62 8.69 0.13 8.75 8.85 8.52 132014 8.8 37450 8.57 731821 6358466 241
2021-03-31 8.69 8.62 0.01 8.7 8.78 8.5 76135 8.89 4800 8.35 641381 5530409 186
2021-03-30 8.87 8.69 -0.35 8.52 8.97 8.32 83883 8.7 5879 8.51 1461173 12691286 323
2021-03-29 8.76 8.87 0.01 8.77 9.15 8.57 85971 9 38297 8.7 1761887 15631061 504
2021-03-28 8.05 8.76 0.79 8.84 8.85 8.4 0 0 96203 8.83 2410244 21104038 624
2021-03-25 7.87 8.05 0.41 8.28 8.3 7.7 34028 8.4 26757 7.7 1645426 13241966 367
2021-03-24 7.51 7.87 0.41 7.92 8.1 7.42 26297 8 55247 7.66 2792755 21985313 440
2021-03-23 8.23 7.51 -0.25 7.98 7.98 7.41 42220 7.99 16000 7.5 1399767 10511694 291
2021-03-22 8.6 8.23 -0.86 7.74 8.66 7.74 112843 8.1 0 0 1830861 15066118 345
2021-03-21 8.48 8.6 0.09 8.57 8.87 8.32 99103 8.69 172820 8.4 1010901 8690687 247
2021-03-18 8.45 8.48 -0.05 8.4 8.6 8.35 62593 8.6 130150 8.42 373543 3166548 124
2021-03-17 8.46 8.45 -0.16 8.3 8.65 8.27 89318 8.65 168150 8.25 781883 6609113 161
2021-03-16 8.67 8.46 -0.3 8.37 8.6 8.17 56733 8.6 204475 8.37 651729 5510418 152
2021-03-15 9.07 8.67 -0.82 8.25 9.15 8.21 153609 8.8 34830 8.2 2058008 17845092 431
2021-03-14 9.01 9.07 0.08 9.09 9.2 8.85 156720 9.2 95350 8.91 2014886 18265192 538
2021-03-11 9 9.01 0 9 9.2 8.86 82907 9.15 25700 8.8 3165741 28533745 617
2021-03-10 8.66 9 0.3 8.96 9.15 8.61 63348 9.18 6430 8.05 3952433 35582882 774
2021-03-09 8.11 8.66 0.75 8.86 8.9 8.29 16325 8.89 12430 8.4 5297891 45872667 1126
2021-03-08 7.96 8.11 0.34 8.3 8.3 7.98 105475 8.34 63520 8.14 3005670 24388882 623
2021-03-07 7.55 7.96 0.6 8.15 8.2 7.7 50095 8.15 75790 8.03 2361902 18796697 521
2021-03-04 7.26 7.55 0.29 7.55 7.74 7.2 3372 7.79 2000 7.06 1334249 10074470 353
2021-03-03 7.52 7.26 0.07 7.59 7.62 6.79 105382 7.62 0 0 1963062 14252656 470
2021-03-02 7.54 7.52 -0.04 7.5 7.7 7.39 89177 7.63 25000 7.1 764660 5750251 246
2021-03-01 7.59 7.54 0.01 7.6 7.65 7.4 265897 7.68 51500 7.42 775779 5848557 276
2021-02-28 7.88 7.59 -0.39 7.49 7.88 7.34 155080 7.49 0 0 657906 4993010 238
2021-02-25 7.87 7.88 -0.02 7.85 8.03 7.75 167385 8 14400 7.73 1085376 8549539 308
2021-02-24 8.11 7.87 -0.28 7.83 8 7.7 180240 8.15 4400 7.67 1125952 8865260 275
2021-02-23 8.17 8.11 -0.31 7.86 8.35 7.83 168271 8.18 37300 7.81 4260807 34545018 868
2021-02-22 8 8.17 0.07 8.07 8.33 8.03 156729 8.3 13542 8.04 2538417 20744938 646
2021-02-21 7.87 8 0.14 8.01 8.11 7.89 132194 8.1 5440 7.88 1716258 13737655 516
2021-02-18 7.87 7.87 -0.01 7.86 7.99 7.75 119557 8.07 2800 7.7 2192155 17244289 490
2021-02-17 8.06 7.87 -0.34 7.72 8.12 7.72 184763 7.97 800 7.7 1139339 8964308 396
2021-02-16 8.16 8.06 -0.16 8 8.21 7.88 184629 8.19 12180 7.88 1964214 15830872 493
2021-02-15 8.45 8.16 -0.38 8.07 8.32 7.96 125040 8.29 5675 7.96 2198833 17934165 578
2021-02-14 8.5 8.45 -0.31 8.19 8.7 8.14 153600 8.48 125035 8.12 3573769 30208800 847
2021-02-11 8.61 8.5 -0.25 8.36 8.68 8.32 138953 8.57 115105 8.32 3156884 26819744 678
2021-02-10 8.38 8.61 0.09 8.47 8.78 8.4 122918 8.71 86342 8.43 2652129 22824129 691
2021-02-09 8.12 8.38 0.41 8.53 8.67 8.05 95842 8.71 157062 8.41 5271357 44154379 1305
2021-02-08 8.07 8.12 -0.17 7.9 8.36 7.9 180232 8.28 11850 7.8 3153162 25607366 855
2021-02-07 8.01 8.07 -0.06 7.95 8.19 7.95 152534 8.14 62300 7.95 1296410 10458075 432
2021-02-04 8.17 8.01 -0.2 7.97 8.24 7.91 121463 8.24 57900 7.91 1532551 12282488 440
2021-02-03 8.28 8.17 -0.26 8.02 8.4 8 160078 8.4 48000 7.96 1827966 14935469 524
2021-02-02 8.03 8.28 0.2 8.23 8.41 7.95 110027 8.3 50380 8.02 3155893 26128209 799
2021-02-01 8.07 8.03 -0.11 7.96 8.17 7.92 123682 8.16 42750 7.75 1872910 15036227 469
2021-01-31 8.25 8.07 -0.25 8 8.3 7.81 71641 8.25 40450 7.75 3116298 25134141 869
2021-01-27 7.93 8.25 0.14 8.07 8.45 8.03 24108 8.14 68210 7.91 3538403 29188722 855
2021-01-26 7.57 7.93 0.63 8.2 8.29 7.48 40680 8.3 79121 8.09 7331258 58154793 1530
2021-01-25 7.39 7.57 0.11 7.5 7.72 7.43 121226 7.7 53310 7.43 3071690 23239672 790
2021-01-24 7.06 7.39 0.39 7.45 7.62 6.95 98770 7.55 91110 7.37 7713304 57029739 1652
2021-01-21 7.06 7.06 -0.13 6.93 7.17 6.91 113555 7.1 70420 6.9 1381021 9754289 454
2021-01-20 6.91 7.06 0.11 7.02 7.18 6.9 152119 7.16 53420 6.96 2846126 20084618 803
2021-01-19 7.04 6.91 -0.16 6.88 7.07 6.83 228273 6.94 54600 6.8 2506956 17314531 616
2021-01-18 7.06 7.04 -0.23 6.83 7.21 6.83 179841 7.18 74038 6.83 1832543 12899832 541
2021-01-17 6.89 7.06 0.15 7.04 7.24 6.89 134207 7.2 57800 6.9 4998347 35309585 888
2021-01-14 7.01 6.89 -0.09 6.92 7.05 6.81 25959 7.02 47480 6.8 1665586 11481961 558
2021-01-13 7.01 7.01 -0.13 6.88 7.2 6.81 138567 7 67923 6.82 2019168 14162393 650
2021-01-12 7.27 7.01 -0.26 7.01 7.25 6.91 92281 7.1 43500 6.83 1788369 12539731 605
2021-01-11 7.11 7.27 -0.05 7.06 7.49 7.04 56692 7.4 85000 7.01 2753815 20029410 787
2021-01-10 6.67 7.11 0.57 7.24 7.24 6.98 1512 7.25 120869 7.11 2590660 18408929 707
2021-01-06 6.25 6.67 0.62 6.87 6.87 6.3 0 0 52872 6.78 4038231 26935573 1168
2021-01-05 6.24 6.25 -0.03 6.21 6.38 6.09 48951 6.38 43751 6.17 1488594 9309723 515
2021-01-04 6.33 6.24 -0.21 6.12 6.45 6.1 96560 6.37 27251 6.09 848629 5297551 338
2021-01-03 6.42 6.33 -0.12 6.3 6.44 6.2 67307 6.49 10650 6.2 629660 3983178 272
2020-12-31 6.5 6.42 -0.18 6.32 6.56 6.31 87020 6.55 4480 6.28 1444438 9276895 490
2020-12-30 6.72 6.5 -0.36 6.36 6.7 6.32 71867 6.7 23199 6.31 912402 5928172 372
2020-12-29 6.5 6.72 0.11 6.61 6.85 6.6 63432 6.9 27502 6.56 1621325 10899133 548
2020-12-28 6.38 6.5 0.28 6.66 6.66 6.3 45529 6.69 17709 6.42 1409772 9157799 559
2020-12-27 6.75 6.38 -0.45 6.3 6.8 6.13 43961 6.69 18010 6.25 1453411 9273678 503
2020-12-24 6.42 6.75 0.23 6.65 6.93 6.6 12450 6.95 37910 6.62 1973209 13314981 574
2020-12-23 6.04 6.42 0.51 6.55 6.63 6 30 6.64 44235 6.53 3567134 22915711 1000
2020-12-22 6.7 6.04 -0.67 6.03 6.19 6.03 63166 6.09 0 0 3597084 21742186 658
2020-12-21 7.22 6.7 -0.72 6.5 7.05 6.5 175957 6.5 0 0 668232 4473830 119
2020-12-20 7.63 7.22 -0.34 7.29 7.6 6.87 18467 7.49 2420 7.01 4268121 30830960 1084
2020-12-17 8.38 7.63 -0.83 7.55 7.99 7.55 12919 7.65 0 0 3329447 25393880 649
2020-12-16 9.01 8.38 -0.9 8.11 8.83 8.11 247022 8.11 0 0 2454975 20574781 739
2020-12-15 9.31 9.01 -0.57 8.74 9.35 8.64 280606 9.05 82100 8.64 3160658 28467532 870
2020-12-14 9.12 9.31 0 9.12 9.58 9.09 182824 9.45 110113 9.12 3603655 33547413 860
2020-12-13 8.87 9.12 0.25 9.12 9.38 8.9 98668 9.35 83902 9.07 3758759 34269778 897
2020-12-10 8.84 8.87 0.02 8.86 9.17 8.5 70485 9.17 68590 8.9 2740346 24317742 754
2020-12-09 9.17 8.84 -0.47 8.7 9.2 8.53 161738 8.9 6850 8.52 1796412 15887991 570
2020-12-08 9.19 9.17 -0.09 9.1 9.44 8.91 185206 9.3 37680 8.85 1508791 13831648 555
2020-12-07 9.18 9.19 0.06 9.24 9.5 8.82 143452 9.49 18960 9 3840165 35299017 1080
2020-12-06 9.43 9.18 -0.63 8.8 9.58 8.52 183673 8.9 3500 8.54 3210935 29481902 941
2020-12-03 9.54 9.43 -0.21 9.33 9.66 9.21 169106 9.49 26525 9.25 4074992 38445062 1157
2020-12-02 9.72 9.54 -0.3 9.42 9.8 9.34 136502 9.65 37980 9.36 2535424 24175720 629
2020-12-01 9.69 9.72 -0.27 9.42 10.01 9.37 152844 9.72 12026 9.38 2790056 27121490 805
2020-11-30 9.37 9.69 0.36 9.73 10.1 9.25 49129 10.05 19860 9.58 4955294 48011684 1238
2020-11-29 9.94 9.37 -0.74 9.2 9.7 8.95 71349 9.6 0 0 2866698 26851229 872
2020-11-26 10.11 9.94 -0.71 9.4 10.43 9.3 13270 9.5 450 9.12 4330177 43053210 1238
2020-11-25 10 10.11 0.08 10.08 10.55 9.42 17275 10.31 9945 9.5 5685856 57492456 1715
2020-11-24 9.3 10 0.77 10.07 10.23 9.56 0 0 9016 9.97 4636938 46348514 1066
2020-11-23 9.07 9.3 0.53 9.6 9.6 9 73111 9.69 27450 9 3695141 34355896 902
2020-11-22 8.57 9.07 0.44 9.01 9.27 8.65 26037 9.23 43150 9 3356994 30449992 724
2020-11-19 8.38 8.57 0.07 8.45 8.93 7.8 54167 9.15 6000 8.01 6302541 54013654 1310
2020-11-18 7.71 8.38 0.49 8.2 8.48 8.14 20000 8.45 5877 8.35 4978640 41697801 848
2020-11-17 7.28 7.71 0.72 8 8 7.25 0 0 45100 8 12597053 97068791 1358
2020-11-16 6.26 6.62 0.62 6.88 6.88 6.26 0 0 48160 6.88 6973582 46178511 1023
2020-11-15 6.04 6.2 -0.04 6 6.59 5.93 54750 6.38 124197 5.92 7677796 47616158 1562
2020-11-12 5.57 6.04 0.55 6.12 6.12 5.87 0 0 34850 6.12 5428438 32765889 653
2020-11-11 5.18 5.57 0.51 5.69 5.69 5.12 0 0 61500 5.6 4645955 25866849 803
2020-11-10 5.03 5.18 0.13 5.16 5.32 5.07 132146 5.23 23500 5.06 3244785 16806540 585
2020-11-09 4.69 5.03 0.46 5.15 5.15 4.7 0 0 31000 5.03 3405548 17140523 579
2020-11-08 4.75 4.69 -0.1 4.65 4.75 4.61 87143 4.89 3500 4.53 398466 1867003 131
2020-11-05 4.7 4.75 -0.09 4.61 4.9 4.6 58057 4.89 19406 4.53 843872 4005322 229
2020-11-04 4.68 4.7 -0.04 4.64 4.8 4.61 50830 4.89 23006 4.56 547009 2572299 139
2020-11-03 4.74 4.68 -0.1 4.64 4.8 4.5 54511 4.99 5406 4.42 885954 4146134 220
2020-11-02 4.9 4.74 -0.4 4.5 5.05 4.41 93347 4.74 0 0 1100538 5215748 236
2020-11-01 4.57 4.9 0.36 4.93 5.02 4.51 0 0 27406 4.82 2320011 11361916 445
2020-10-28 4.65 4.57 -0.14 4.51 4.7 4.41 33190 4.8 650 4.29 494217 2257435 138
2020-10-27 4.53 4.65 0.14 4.67 4.75 4.4 18912 4.89 76500 4.66 1013760 4710286 231
2020-10-26 4.42 4.53 0.08 4.5 4.68 4.35 27500 4.65 2500 4.45 725812 3288072 169
2020-10-25 4.79 4.42 -0.29 4.5 4.78 4.32 24340 4.74 2000 4.4 1434151 6344293 323
2020-10-22 5.18 4.79 -0.51 4.67 5.08 4.67 59589 4.67 0 0 1398073 6694509 311
2020-10-21 5.02 5.18 -0.26 4.76 5.38 4.76 82449 5 7000 4.74 2087207 10804236 511
2020-10-20 4.89 5.02 0.21 5.1 5.1 4.7 69375 5.14 4000 4.81 1382939 6936482 353
2020-10-19 4.94 4.89 -0.14 4.8 5.05 4.8 81181 4.95 1500 4.75 594109 2907062 171
2020-10-18 5.19 4.94 -0.33 4.86 5.11 4.7 208644 5.14 500 4.75 341295 1687153 123
2020-10-15 5.22 5.19 -0.12 5.1 5.3 5.08 214086 5.29 13346 5.08 790161 4103048 257
2020-10-14 5.25 5.22 -0.1 5.15 5.3 5.15 276992 5.36 32100 5.15 539338 2817647 194
2020-10-13 5.26 5.25 -0.11 5.15 5.4 5.09 178872 5.39 43010 5.15 1570260 8242360 374
2020-10-12 5.3 5.26 -0.23 5.07 5.4 5.07 114283 5.4 23500 5.05 1209942 6360207 283
2020-10-11 5.37 5.3 -0.05 5.32 5.5 5.13 156823 5.4 20000 5.05 1455657 7712113 223
2020-10-07 5.42 5.37 -0.12 5.3 5.55 5.24 37485 5.48 2780 5.15 717504 3852943 234
2020-10-06 5.46 5.42 -0.11 5.35 5.55 5.29 121000 5.68 2780 5.15 609594 3304000 165
2020-10-05 5.77 5.46 -0.47 5.3 5.73 5.22 170432 5.5 12000 5.28 1606752 8778859 372
2020-10-04 5.53 5.77 0.07 5.6 6.02 5.59 89722 5.89 14106 5.5 1830657 10559891 458
2020-10-01 5.18 5.53 0.51 5.69 5.69 5.1 0 0 24156 5.41 3387891 18721017 669
2020-09-30 5.21 5.18 -0.16 5.05 5.3 5.04 50028 5.28 11000 4.82 1769828 9166536 477
2020-09-29 5.43 5.21 -0.38 5.05 5.47 5.03 164668 5.23 7500 4.89 1665203 8675322 395
2020-09-28 5.6 5.43 -0.29 5.31 5.57 5.26 56776 5.58 20000 5.27 1824971 9904817 459
2020-09-27 5.39 5.6 0 5.39 5.9 5.31 16038 5.88 6700 5.31 2730833 15301416 585
2020-09-24 5.04 5.39 0.5 5.54 5.54 5.11 0 0 9850 5.54 5222735 28164965 958
2020-09-23 4.59 5.04 0.45 5.04 5.04 5.04 0 0 48000 5.04 443251 2233985 70
2020-09-22 4.27 4.59 0.42 4.69 4.69 4.3 0 0 13150 4.69 1612947 7398322 269
2020-09-21 4.09 4.27 0.18 4.27 4.43 4.11 22200 4.35 31150 4.21 3058914 13063752 688
2020-09-20 4.07 4.09 -0.03 4.04 4.17 4.04 54720 4.14 8700 4.03 597413 2442058 161
2020-09-17 4.07 4.07 -0.07 4 4.2 4 33344 4.2 3800 3.93 575441 2340141 180
2020-09-16 3.96 4.07 0.06 4.02 4.22 3.92 33999 4.2 26300 3.92 1002981 4079920 292
2020-09-15 4.05 3.96 -0.15 3.9 4.08 3.88 39921 3.96 22000 3.83 343967 1363185 141
2020-09-14 4.16 4.05 -0.19 3.97 4.18 3.93 34794 4.18 29400 3.91 219440 889572 105
2020-09-13 4.04 4.16 0.11 4.15 4.22 4.05 36290 4.17 24000 4 837485 3481875 156
2020-09-10 3.97 4.04 0.03 4 4.16 4 8600 4.31 13000 3.94 288404 1165949 120
2020-09-09 4.1 3.97 -0.15 3.95 4.06 3.81 41557 4.14 15500 3.9 160456 636754 83
2020-09-08 4.2 4.1 -0.28 3.92 4.26 3.9 48133 4.33 0 0 617048 2532846 187
2020-09-02 4.48 4.47 -0.1 4.38 4.55 4.33 93934 4.55 4000 4.36 531071 2375877 151
2020-09-01 4.58 4.48 -0.26 4.32 4.69 4.3 73879 4.49 8800 4.31 745612 3342401 243
2020-08-31 4.6 4.58 -0.38 4.22 4.7 4.15 69885 4.55 0 0 1165154 5332344 322
2020-08-30 4.48 4.6 0.08 4.56 4.75 4.5 56447 4.67 8175 4.41 1306683 6005331 231
2020-08-27 4.29 4.48 0.19 4.48 4.6 4.25 21397 4.68 14675 4.4 2340403 10495576 468
2020-08-26 4.19 4.29 0.06 4.25 4.37 4.14 201828 4.34 7320 4.01 1354098 5804268 338
2020-08-25 4.1 4.19 0.06 4.16 4.26 4.07 135592 4.2 14720 4.1 1015271 4258406 276
2020-08-24 4.24 4.1 -0.19 4.05 4.25 4.05 104834 4.39 6920 4.01 677877 2781087 211
2020-08-23 4.12 4.24 0.08 4.2 4.4 4.15 90175 4.28 17820 4.09 730692 3097657 251
2020-08-19 3.92 4.12 0.33 4.25 4.25 3.9 1000 4.27 18150 4.04 1218659 5019042 312
2020-08-18 3.97 3.92 -0.07 3.9 3.99 3.83 80995 3.98 7000 3.83 408143 1600224 122
2020-08-17 3.84 3.97 0.06 3.9 4.06 3.8 53395 3.99 2689 3.76 1715100 6813738 446
2020-08-16 3.83 3.84 0.06 3.89 3.9 3.8 66800 3.93 4089 3.76 285828 1096886 86
2020-08-13 3.95 3.83 -0.14 3.81 3.9 3.79 132900 3.93 3789 3.76 331801 1271015 142
2020-08-12 3.8 3.95 0.01 3.81 4.05 3.81 101920 3.95 21178 3.8 1340801 5296528 365
2020-08-11 3.86 3.8 -0.12 3.74 3.93 3.74 90090 3.89 18700 3.71 616021 2339966 201
2020-08-10 3.78 3.86 0.02 3.8 3.95 3.73 40920 3.98 33500 3.75 814344 3142639 232
2020-08-09 3.71 3.78 0.06 3.77 3.88 3.6 41455 3.86 37500 3.7 828624 3131271 237
2020-08-06 3.69 3.71 -0.08 3.61 3.83 3.6 46540 3.77 13000 3.41 552487 2051173 183
2020-08-05 3.71 3.69 -0.07 3.64 3.76 3.61 39256 3.8 12000 3.4 244712 902423 77
2020-08-04 3.58 3.71 0.09 3.67 3.83 3.64 48720 3.76 14700 3.61 250554 929175 118
2020-07-29 3.35 3.58 0.21 3.56 3.68 3.43 24500 3.65 10700 3.32 471869 1689032 184
2020-07-28 3.41 3.35 -0.11 3.3 3.43 3.3 65173 3.49 44726 3.29 145496 487266 68
2020-07-27 3.54 3.41 -0.19 3.35 3.55 3.31 37586 3.5 25339 3.3 286993 979975 103
2020-07-26 3.4 3.54 0.09 3.49 3.65 3.41 32000 3.65 23355 3.42 650249 2300317 204
2020-07-22 3.4 3.4 -0.04 3.36 3.47 3.32 13000 3.44 22000 3.23 324655 1102325 102
2020-07-21 3.18 3.4 0.17 3.35 3.49 3.3 10300 3.48 48063 3.23 975867 3318697 242
2020-07-20 3 3.18 0.3 3.3 3.3 2.98 0 0 31612 3.23 1451770 4615493 408
2020-07-19 3.18 3 -0.23 2.95 3.23 2.87 35000 3 1500 2.87 423619 1271853 173
2020-07-16 3.42 3.18 -0.23 3.19 3.35 3.08 3500 3.48 10500 3.1 822030 2617533 227
2020-07-15 3.6 3.42 -0.36 3.24 3.77 3.24 88470 3.45 0 0 636342 2174039 235
2020-07-14 3.79 3.6 -0.21 3.58 3.74 3.47 29508 3.88 6436 3.46 719043 2587991 275
2020-07-13 3.97 3.79 -0.31 3.66 4.09 3.6 151535 4 4500 3.63 1236389 4683985 372
2020-07-12 3.97 3.97 0.01 3.98 4.13 3.62 46350 4.13 108500 3.9 854508 3394366 261
2020-07-09 4.34 3.97 -0.43 3.91 4.2 3.91 163531 4.04 0 0 772548 3065271 228
2020-07-08 4.36 4.34 -0.29 4.07 4.49 4.05 108220 4.34 0 0 1076520 4669703 334
2020-07-07 4.29 4.36 -0.02 4.27 4.48 4.18 99141 4.44 10615 4.23 1717538 7487915 402
2020-07-06 4.37 4.29 -0.12 4.25 4.58 4.08 92216 4.41 20720 4.1 1310236 5622514 309
2020-07-05 4.19 4.37 0.26 4.45 4.56 4.09 9415 4.56 5500 4.35 2312993 10097202 666
2020-06-30 4.14 4.19 -0.04 4.1 4.34 4.02 34026 4.25 3000 3.93 1514080 6344189 446
2020-06-29 4.02 4.14 0.06 4.08 4.34 4 11329 4.2 4235 4 1594845 6603935 410
2020-06-28 3.69 4.02 0.36 4.05 4.05 3.85 0 0 3424 3.75 1651264 6641568 352
2020-06-25 3.39 3.69 0.33 3.72 3.72 3.5 0 0 2424 3.62 1148828 4235060 226
2020-06-24 3.45 3.39 0.03 3.48 3.57 3.29 30522 3.5 11700 3.3 441530 1497979 145
2020-06-23 3.34 3.45 0.08 3.42 3.57 3.3 52939 3.54 12000 3.37 953488 3287647 228
2020-06-22 3.11 3.34 0.2 3.31 3.42 3.11 0 0 12739 3.27 1367410 4571583 321
2020-06-21 2.94 3.11 0.16 3.1 3.18 2.96 24250 3.17 8030 2.95 447287 1392683 145
2020-06-18 2.9 2.94 0.1 3 3.05 2.8 34665 3.09 3500 2.81 334507 982900 187
2020-06-17 3.15 2.9 -0.25 2.9 3.15 2.84 113781 3.1 0 0 417109 1211338 177
2020-06-16 3.1 3.15 0 3.1 3.23 3.03 67774 3.18 0 0 316524 997039 112
2020-06-15 3.07 3.1 0.03 3.1 3.19 2.89 102784 3.17 36361 3.06 406501 1258405 134
2020-06-14 2.9 3.07 0.01 2.91 3.19 2.71 6000 3.17 22300 2.71 563250 1729723 163
2020-06-11 2.76 2.9 0.13 2.89 2.99 2.66 2500 3.02 12709 2.69 246159 714859 94
2020-06-10 2.76 2.76 -0.05 2.71 2.81 2.7 23950 2.79 20200 2.63 93183 257507 39
2020-06-09 2.56 2.76 0.19 2.75 2.81 2.59 0 0 35456 2.75 404924 1118170 168
2020-06-08 2.43 2.56 0.12 2.55 2.64 2.42 8300 2.59 14150 2.4 224890 575528 107
2020-06-07 2.36 2.43 0.1 2.46 2.48 2.4 15574 2.48 18950 2.31 68647 166477 26
2020-06-04 2.343 2.356 0.026 2.369 2.42 2.301 24383 2.4 8800 2.2 29428 69334 18
2020-06-03 2.427 2.343 -0.107 2.32 2.44 2.32 25012 2.42 111300 2.312 23825 55814 15
2020-06-02 2.331 2.427 -0.031 2.3 2.55 2.3 16500 2.45 16100 2.321 146581 355760 65
2020-05-31 1.95 2.128 0.195 2.145 2.145 2.07 0 0 3775 2.14 24426 51980 11
2020-05-17 2.08 2.01 -0.07 2.01 2.05 2 17300 2.1 4000 1.97 44509 89289 21
2020-05-14 2.08 2.08 -0.07 2.01 2.1 2 14000 2.1 1000 1.97 5510 11099 7
2020-05-13 2.14 2.08 -0.06 2.08 2.24 2.08 16417 2.27 3087 2 15563 32433 11
2020-05-12 2.18 2.14 -0.08 2.1 2.2 2.08 9517 2.27 8663 2.08 26745 57220 11
2020-05-11 2.18 2.18 -0.08 2.1 2.1 2.1 8900 2.27 3087 2 2000 4200 2
2020-05-10 2.18 2.18 -0.12 2.06 2.1 2.01 12900 2.27 4000 2 2913 6002 5
2020-05-07 2.18 2.18 -0.05 2.13 2.13 2.13 7400 2.2 6000 2.1 2000 4260 2
2020-05-06 2.19 2.18 -0.04 2.15 2.29 2.14 4400 2.34 5000 2.1 27000 58924 14
2020-05-05 2.12 2.19 0.08 2.2 2.2 2.09 4608 2.29 3000 2.1 33000 72270 2
2020-05-04 2.33 2.12 -0.21 2.12 2.2 2.1 17417 2.34 0 0 33264 70397 18
2020-05-03 2.39 2.33 -0.09 2.3 2.46 2.3 17117 2.35 2300 2.25 33323 77758 8
2020-04-30 2.36 2.39 0.03 2.39 2.43 2.25 13617 2.5 6900 2.3 81905 195835 30
2020-04-29 2.33 2.36 -0.03 2.3 2.42 2.3 22217 2.43 12400 2.17 14433 34061 9
2020-04-28 2.27 2.33 0.04 2.31 2.36 2.3 17600 2.39 17171 2.31 33167 77212 18
2020-04-27 2.33 2.27 0 2.33 2.36 2.2 16806 2.36 12400 2.17 75552 171406 29
2020-04-26 2.22 2.33 0.15 2.37 2.37 2.21 9100 2.39 16125 2.17 42713 99458 27
2020-04-23 2.1 2.22 0.11 2.21 2.26 2.16 4000 2.3 15600 2.13 60724 134600 21
2020-04-22 2.11 2.1 0 2.11 2.12 2 13350 2.24 1493 2 50751 106435 13
2020-04-21 2.22 2.11 -0.11 2.11 2.12 2.09 30867 2.29 2500 2.07 18000 37940 4
2020-04-16 2.22 2.22 0.01 2.23 2.23 2.23 12867 2.3 5500 2.07 1500 3345 2
2020-04-15 2.2 2.22 0 2.2 2.3 2.13 10300 2.23 15500 2.07 41241 91404 21
2020-04-14 2.14 2.2 0.03 2.17 2.3 2.16 9200 2.3 12768 2.15 52384 115481 22
2020-04-13 2.14 2.14 -0.02 2.12 2.12 2.12 17500 2.2 10000 1.98 8000 16960 2
2020-04-12 2.14 2.14 -2.14 0 0 0 14500 2.2 10000 1.98 0 0 0
2020-04-09 2.138 2.138 0.022 2.16 2.16 2.16 17150 2.2 13000 1.98 7555 16319 2
2020-04-08 2.097 2.138 0.013 2.11 2.2 2.06 15730 2.24 10000 1.92 60924 130280 26
2020-04-07 2.074 2.097 0.076 2.15 2.15 2.07 10624 2.15 12000 1.88 39799 83444 18
2020-04-06 2 2.074 0.08 2.08 2.08 2.01 14224 2.07 14125 1.88 21850 45318 5
2020-04-05 1.96 2 0.03 1.99 2.02 1.99 22650 2.07 10800 1.88 112600 225254 21
2020-04-02 1.96 1.96 0.06 2.02 2.02 2 22350 2.07 20994 1.99 6623 13376 5
2020-04-01 2.02 1.96 -0.07 1.95 1.96 1.95 26600 2.05 10800 1.88 25000 48960 3
2020-03-31 2.02 2.02 -0.01 2.01 2.01 2.01 18600 2.05 800 1.82 3602 7240 1
2020-03-30 2.02 2.02 -0.08 1.94 1.97 1.94 24600 2.05 10800 1.88 11722 23051 4
2020-03-29 2.02 2.02 -2.02 0 0 0 8250 2.05 12800 1.96 0 0 0
2020-03-26 2.004 2.015 0.046 2.05 2.05 2.011 27350 2.09 11150 1.88 16500 33251 3
2020-03-25 1.988 2.004 0.112 2.1 2.1 1.93 13359 2.1 11500 1.88 36161 72479 15
2020-03-24 2.026 1.988 -0.036 1.99 1.99 1.98 17485 2.05 11500 1.88 44804 89086 6
2020-03-23 1.91 2.026 0.169 2.079 2.08 1.97 14000 2.1 29000 1.911 125500 254210 22
2020-03-22 1.75 1.91 0.175 1.925 1.925 1.8 0 0 24400 1.845 225454 430623 43
2020-03-19 1.66 1.75 0.16 1.82 1.82 1.5 0 0 4050 1.62 184344 321880 35
2020-03-18 1.79 1.66 -0.13 1.66 1.72 1.62 0 0 0 0 311393 517770 43
2020-03-17 1.71 1.79 0.03 1.74 1.88 1.54 0 0 0 0 1197172 2147503 146
2020-03-16 1.89 1.71 -0.18 1.71 1.87 1.71 4751 1.92 0 0 103439 177254 48
2020-03-15 2.08 1.89 -0.2 1.88 2 1.88 16751 1.88 0 0 92100 174284 36
2020-03-11 2.04 2.08 -0.08 1.96 2.19 1.96 4472 2.24 5000 1.91 46824 97162 31
2020-03-10 2.1 2.04 0.05 2.15 2.2 2 5150 2.19 5000 1.91 63839 130459 25
2020-03-09 2.31 2.1 -0.23 2.08 2.24 2.08 18289 2.18 0 0 77706 163481 42
2020-03-08 2.48 2.31 -0.18 2.3 2.39 2.28 32412 2.34 2950 2.26 67308 155609 42
2020-03-05 2.41 2.48 0.04 2.45 2.54 2.43 24413 2.56 31450 2.45 151931 376543 74
2020-03-04 2.36 2.41 0.08 2.44 2.45 2.35 33308 2.45 6300 2.22 44780 107971 21
2020-03-03 2.29 2.36 0.03 2.32 2.43 2.3 4817 2.46 2800 2.21 34598 81478 13
2020-03-02 2.28 2.29 0.02 2.3 2.48 2.26 4100 2.48 3000 2.07 38480 88094 19
2020-03-01 2.51 2.28 -0.24 2.27 2.37 2.26 18650 2.64 150 2.27 105495 240430 41
2020-02-27 2.61 2.51 -0.15 2.46 2.62 2.46 34440 2.64 10300 2.45 65250 163980 25
2020-02-26 2.6 2.61 -0.02 2.58 2.67 2.55 30839 2.62 45700 2.56 39800 104011 16
2020-02-12 2.72 2.82 0.05 2.77 2.88 2.75 79659 2.85 131025 2.76 462543 1303751 170
2020-02-11 2.76 2.72 -0.03 2.73 2.79 2.7 61059 2.77 83750 2.7 105997 288777 33
2020-02-10 2.7 2.76 0.02 2.72 2.82 2.65 70159 2.76 50425 2.7 222500 613896 70
2020-02-09 2.68 2.7 0.07 2.75 2.8 2.65 77191 2.77 2425 2.53 149273 403194 25
2020-02-06 2.7 2.68 0 2.7 2.74 2.63 62554 2.73 27425 2.6 45383 121833 12
2020-01-16 2.52 2.51 0.04 2.56 2.56 2.4 42950 2.57 6450 2.37 69120 173225 29
2020-01-15 2.47 2.52 -0.01 2.46 2.58 2.46 45733 2.5 8751 2.37 72000 181270 25
2020-01-14 2.37 2.47 0.08 2.45 2.5 2.34 12567 2.58 13250 2.32 84580 208974 31
2020-01-13 2.4 2.37 -0.06 2.34 2.4 2.34 31741 2.5 10000 2.16 21643 51327 13
2019-12-12 2.46 2.56 0.07 2.53 2.6 2.45 32953 2.61 5500 2.45 69235 177296 34
2019-12-11 2.46 2.46 -0.05 2.41 2.41 2.41 58770 2.56 5000 2.34 2156 5196 1
2019-12-10 2.37 2.46 0.07 2.44 2.5 2.4 8400 2.56 5900 2.34 15220 37384 9
2019-12-09 2.41 2.37 -0.07 2.34 2.4 2.34 119905 2.44 3400 2.33 22096 52313 15
2019-12-08 2.41 2.41 -0.03 2.38 2.4 2.38 60955 2.53 3400 2.33 9204 22070 6
2019-12-05 2.33 2.41 0.07 2.4 2.5 2.37 3400 2.53 3400 2.33 49358 118997 26
2019-12-04 2.33 2.33 0.12 2.45 2.51 2.4 1900 2.56 16900 2.36 4551 11181 5
2019-12-03 2.39 2.33 -0.05 2.34 2.36 2.3 15145 2.59 12900 2.33 22822 53122 9
2019-12-02 2.5 2.39 -0.11 2.39 2.5 2.38 40471 2.55 9300 2.32 40850 97747 17
2019-12-01 2.53 2.5 -0.06 2.47 2.53 2.47 36970 2.59 10900 2.33 46051 115312 17
2019-11-28 2.53 2.53 -0.02 2.51 2.58 2.5 20723 2.59 25629 2.5 40043 101137 31
2019-11-27 2.54 2.53 -0.04 2.5 2.63 2.5 48864 2.59 35294 2.5 33400 84565 18
2019-11-26 2.53 2.54 -0.01 2.52 2.63 2.52 32441 2.69 61501 2.52 46715 118444 18
2019-11-25 2.55 2.53 -0.03 2.52 2.57 2.52 41414 2.69 77764 2.52 27948 70846 16
2019-11-24 2.55 2.55 -0.01 2.54 2.57 2.54 40914 2.69 88562 2.54 34185 87310 14
2019-11-21 2.59 2.55 -0.05 2.54 2.57 2.54 29413 2.79 80294 2.54 45341 115677 18
2019-11-20 2.58 2.59 0.02 2.6 2.6 2.55 37088 2.75 71380 2.52 29260 75716 13
2019-11-19 2.58 2.58 0.04 2.62 2.63 2.55 34188 2.69 16500 2.53 9305 23917 12
2019-11-18 2.62 2.58 -0.07 2.55 2.64 2.55 46736 2.64 19308 2.55 50829 130969 36
2019-11-17 2.65 2.62 -0.04 2.61 2.64 2.6 39736 2.77 21100 2.58 23849 62559 20
2019-11-14 2.62 2.65 0.02 2.64 2.72 2.62 34736 2.79 21100 2.58 21406 56620 18
2019-11-13 2.65 2.62 -0.02 2.63 2.63 2.61 76693 2.65 23100 2.6 82081 215170 19
2019-11-12 2.68 2.65 -0.06 2.62 2.68 2.62 83566 2.7 21100 2.58 39400 104350 28
2019-11-11 2.69 2.68 0.01 2.7 2.71 2.65 52678 2.7 22456 2.65 54203 145413 18
2019-11-07 2.68 2.69 0 2.68 2.74 2.67 48373 2.77 19700 2.67 31905 85756 17
2019-11-06 2.72 2.68 -0.02 2.7 2.7 2.66 53623 2.77 7700 2.65 47849 128094 19
2019-11-05 2.72 2.72 -0.02 2.7 2.77 2.7 38335 2.77 26000 2.65 83704 227414 34
2019-11-04 2.8 2.72 -0.1 2.7 2.78 2.7 61045 2.79 38200 2.68 195305 531918 69
2019-11-03 2.84 2.8 -0.06 2.78 2.83 2.77 89845 2.84 8000 2.76 47205 132353 25
2019-10-31 2.68 2.84 0.1 2.78 2.89 2.73 60595 2.84 15943 2.66 103273 293189 49
2019-10-30 2.68 2.82 0.14 2.82 2.88 2.7 35685 2.88 67915 2.75 236233 665785 87
2019-10-29 2.74 2.68 -0.05 2.69 2.75 2.67 105507 2.8 21365 2.68 72167 193702 22
2019-10-28 2.75 2.74 -0.03 2.72 2.77 2.72 67007 2.75 5000 2.61 47350 129943 27
2019-10-27 2.66 2.75 0.08 2.74 2.78 2.7 97515 2.77 10100 2.61 124752 343183 52
2019-10-24 2.63 2.66 0.02 2.65 2.69 2.63 44125 2.72 10100 2.61 63938 169827 30
2019-10-23 2.67 2.63 -0.05 2.62 2.68 2.62 41638 2.79 25250 2.62 84725 223244 39
2019-10-22 2.68 2.67 -0.02 2.66 2.7 2.66 35638 2.79 26800 2.62 45631 121862 14
2019-10-21 2.7 2.68 -0.04 2.66 2.72 2.66 34537 2.79 20100 2.62 48459 130034 30
2019-10-20 2.77 2.7 -0.07 2.7 2.75 2.7 44742 2.79 28600 2.68 190571 515256 37
2019-10-17 2.74 2.77 -0.01 2.73 2.82 2.72 37227 2.82 31300 2.71 147663 408332 50
2019-10-16 2.69 2.74 0.11 2.8 2.8 2.69 84050 2.8 37800 2.73 297928 816559 113
2019-10-15 2.75 2.69 -0.05 2.7 2.73 2.65 86981 2.74 31300 2.65 121360 326164 47
2019-10-14 2.68 2.75 0.03 2.71 2.84 2.65 73499 2.8 33800 2.69 314595 866450 100
2019-10-13 2.65 2.68 0 2.65 2.77 2.63 57256 2.74 23700 2.6 337712 906286 123
2019-10-10 2.7 2.65 -0.07 2.63 2.71 2.61 61400 2.8 23700 2.6 57089 151258 29
2019-10-09 2.63 2.7 0.11 2.74 2.78 2.65 93835 2.79 32350 2.63 141467 381997 39
2019-10-08 2.72 2.63 -0.12 2.6 2.76 2.6 136935 2.74 38450 2.6 68792 181246 32
2019-10-07 2.67 2.72 0.03 2.7 2.85 2.6 84603 2.85 23155 2.65 70735 192400 31
2019-10-03 2.71 2.67 -0.04 2.67 2.75 2.57 16300 2.9 5855 2.6 110064 294242 54
2019-10-02 2.77 2.71 -0.1 2.67 2.76 2.66 95310 2.7 1000 2.6 44703 120978 24
2019-10-01 2.75 2.77 0 2.75 2.8 2.71 48050 2.8 10063 2.75 19651 54375 13
2019-09-30 2.79 2.75 -0.06 2.73 2.8 2.71 29293 2.83 0 0 81033 222618 31
2019-09-29 2.66 2.79 0.11 2.77 2.83 2.75 10516 2.91 29900 2.72 108897 304116 48
2019-09-26 2.66 2.66 0.01 2.67 2.74 2.59 38237 2.8 2900 2.59 107044 284646 53
2019-09-25 2.55 2.66 0.14 2.69 2.71 2.56 35237 2.69 14000 2.59 84551 225118 36
2019-09-24 2.74 2.55 -0.07 2.67 2.67 2.47 46900 2.97 0 0 341215 870457 120
2019-09-22 3.02 2.83 0.13 3.15 3.15 2.72 20017 3.23 0 0 444817 1257183 105
2019-09-18 3.09 3 -0.02 3.07 3.09 2.92 101081 3.09 17772 2.9 342705 1026738 103
2019-09-17 3.2 3.09 -0.17 3.03 3.33 2.9 44226 3.19 0 0 773144 2391309 241
2019-09-15 2.98 3.17 0.08 3.06 3.26 3.06 8170 3.21 21679 3.05 603550 1911843 190
2019-09-12 3.3 3.4 0.24 3.54 3.58 3.14 2661 3.6 4629 3.33 1886266 6411616 526
2019-09-11 3.22 3.3 -0.01 3.21 3.4 3.2 163475 3.3 18810 3.18 871230 2876854 283
2019-09-10 2.94 3.22 0.29 3.23 3.23 3.1 0 0 88620 3.23 601204 1936814 201
2019-09-09 2.68 2.94 0.26 2.94 2.94 2.84 0 0 71935 2.94 133475 392213 55
2019-09-08 2.63 2.68 0.12 2.75 2.75 2.6 12812 2.77 33090 2.65 234554 628512 89
2019-09-05 2.6 2.63 0.06 2.66 2.66 2.61 55545 2.67 6077 2.65 37247 98107 19
2019-08-25 2.64 2.67 0.06 2.7 2.7 2.61 62259 2.74 26150 2.6 99493 265768 32
2019-08-22 2.66 2.64 0 2.66 2.68 2.63 59032 2.73 8021 2.61 40543 107063 12
2019-08-21 2.67 2.66 -0.03 2.64 2.7 2.64 60966 2.73 36971 2.63 56801 151022 36
2019-08-20 2.55 2.67 0.15 2.7 2.7 2.58 43441 2.73 42375 2.53 145494 387816 46
2019-08-19 2.53 2.55 0.03 2.56 2.58 2.52 33401 2.6 55337 2.56 121823 311011 38
2019-08-18 2.58 2.53 -0.03 2.55 2.57 2.5 25126 2.58 36269 2.51 126468 320573 41
2019-08-15 2.52 2.58 0.01 2.53 2.61 2.47 19455 2.61 13250 2.47 182498 470082 78
2019-08-15 2.52 2.58 0.01 2.53 2.61 2.47 19455 2.61 13250 2.47 182498 470082 78
2019-08-15 2.52 2.58 0.01 2.53 2.61 2.47 19455 2.61 13250 2.47 182498 470082 78
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-08 2.38 2.46 0.14 2.52 2.52 2.33 12799 2.53 14830 2.41 197093 485038 64
2019-08-07 2.34 2.38 0.06 2.4 2.4 2.3 44615 2.49 9051 2.3 49100 116962 14
2019-08-06 2.34 2.34 0.01 2.35 2.35 2.25 6967 2.37 9613 2.3 38528 90200 13
2019-08-05 2.29 2.34 0.01 2.3 2.35 2.3 26050 2.35 11480 2.22 140231 327709 27
2019-08-04 2.34 2.29 -0.07 2.27 2.35 2.25 42839 2.31 243393 2.27 63114 144484 32
2019-08-01 2.32 2.34 0.03 2.35 2.35 2.31 41651 2.39 2480 2.15 43466 101655 18
2019-08-01 2.32 2.34 0.03 2.35 2.35 2.31 41651 2.39 2480 2.15 43466 101655 18
2019-08-01 2.32 2.34 0.03 2.35 2.35 2.31 41651 2.39 2480 2.15 43466 101655 18
2019-07-25 2.49 2.49 -0.07 2.42 2.45 2.42 88428 2.57 14050 2.36 12096 29503 7
2019-07-24 2.54 2.49 -0.1 2.44 2.52 2.44 99623 2.57 13050 2.41 34099 85077 15
2019-07-22 2.51 2.54 0.01 2.52 2.55 2.44 88088 2.57 14100 2.41 24622 62488 12
2019-07-21 2.48 2.51 -0.05 2.43 2.58 2.43 88962 2.58 7150 2.41 25220 63258 10
2019-07-18 2.48 2.48 0.02 2.5 2.5 2.43 55962 2.59 7150 2.41 26081 64653 7
2019-07-18 2.48 2.48 0.02 2.5 2.5 2.43 55962 2.59 7150 2.41 26081 64653 7
2019-07-18 2.48 2.48 0.02 2.5 2.5 2.43 55962 2.59 7150 2.41 26081 64653 7
2019-06-27 2.84 2.85 0 2.84 2.86 2.83 62830 2.89 5415 2.76 30649 87328 16
2019-06-27 2.84 2.85 0 2.84 2.86 2.83 62830 2.89 5415 2.76 30649 87328 16
2019-06-24 2.83 2.85 -0.04 2.79 2.87 2.78 73930 2.87 33015 2.77 201651 574219 41
2019-06-23 2.77 2.83 0.09 2.86 2.88 2.73 72905 2.9 23615 2.77 222459 628773 58
2019-06-20 2.77 2.77 -0.06 2.71 2.8 2.71 57470 2.88 17515 2.71 36823 102013 18
2019-06-20 2.77 2.77 -0.06 2.71 2.8 2.71 57470 2.88 17515 2.71 36823 102013 18
2019-06-20 2.77 2.77 -0.06 2.71 2.8 2.71 57470 2.88 17515 2.71 36823 102013 18
2019-06-13 2.79 2.79 -0.01 2.78 2.81 2.76 50690 2.95 31200 2.75 47463 132524 17
2019-06-12 2.78 2.79 -0.06 2.72 2.85 2.72 50690 2.91 52200 2.76 107622 300017 26
2019-06-11 2.8 2.78 -0.02 2.78 2.8 2.74 50690 2.91 38075 2.74 49695 138279 17
2019-06-10 2.69 2.8 0.11 2.8 2.85 2.72 15747 2.87 38075 2.76 151029 422698 44
2019-06-09 2.65 2.69 0.03 2.68 2.73 2.65 15590 2.76 19150 2.67 27385 73615 14
2019-06-03 2.65 2.65 -2.65 0 0 0 14590 2.76 15600 2.52 0 0 0
2019-06-02 2.62 2.65 0.08 2.7 2.7 2.55 12000 2.77 39125 2.55 72808 192943 27
2019-05-30 2.64 2.62 -0.14 2.5 2.67 2.5 25453 2.66 7625 2.5 101807 267035 30
2019-05-23 2.58 2.65 0.1 2.68 2.68 2.6 58650 2.67 11050 2.51 31547 83499 9
2019-05-22 2.58 2.58 0 2.58 2.6 2.57 26640 2.67 23050 2.53 10500 27080 7
2019-05-21 2.5 2.58 0.1 2.6 2.6 2.5 13790 2.67 28050 2.58 38800 100214 17
2019-05-20 2.58 2.5 -0.08 2.5 2.52 2.45 6000 2.55 33550 2.48 129749 323837 57
2019-05-19 2.6 2.58 -0.05 2.55 2.6 2.54 2000 2.84 9022 2.5 87150 225271 28
2019-05-16 2.63 2.6 -0.03 2.6 2.61 2.56 2000 2.84 7772 2.54 24100 62700 8
2019-05-15 2.67 2.63 -0.1 2.57 2.67 2.57 2000 2.84 5972 2.57 72250 190100 26
2019-05-14 2.65 2.67 0 2.65 2.69 2.65 2000 2.84 29000 2.57 66624 177920 19
2019-05-13 2.65 2.65 -0.01 2.64 2.67 2.6 2000 2.84 7000 2.62 32964 87320 15
2019-05-12 2.62 2.65 0.08 2.7 2.7 2.59 2000 2.84 7050 2.65 13677 36313 5
2019-05-09 2.67 2.62 0.02 2.69 2.69 2.53 10000 2.79 0 0 28175 73832 14
2019-05-06 2.9 2.87 -0.02 2.88 2.89 2.85 47852 2.98 11475 2.71 155095 445455 71
2019-05-05 2.91 2.9 -0.01 2.9 2.95 2.85 49542 2.98 35475 2.81 110101 319100 56
2019-05-02 2.83 2.91 0.09 2.92 2.93 2.85 41724 2.94 25425 2.74 125280 364833 64
2019-04-30 2.73 2.83 0.1 2.83 2.87 2.75 26960 2.88 37950 2.74 192764 544697 101
2019-04-24 2.69 2.73 0.06 2.75 2.76 2.68 55376 2.78 30337 2.7 136060 371850 66
2019-04-23 2.7 2.69 -0.02 2.68 2.74 2.64 58298 2.75 23050 2.65 95757 257374 28
2019-04-22 2.7 2.7 0.02 2.72 2.76 2.71 50798 2.77 18950 2.66 9276 25308 6
2019-04-21 2.72 2.7 -0.04 2.68 2.71 2.68 48488 2.76 11050 2.61 15729 42436 11
2019-04-18 2.68 2.72 0.01 2.69 2.78 2.67 43349 2.79 11050 2.61 190875 519779 79
2019-04-17 2.72 2.68 -0.05 2.67 2.72 2.6 78362 2.73 20050 2.51 120065 321681 44
2019-04-16 2.76 2.72 -0.04 2.72 2.76 2.7 90643 2.8 11050 2.67 109301 297196 33
2019-04-15 2.78 2.76 -0.06 2.72 2.8 2.72 77992 2.8 20099 2.73 36637 100979 18
2019-04-14 2.83 2.78 -0.05 2.78 2.83 2.75 78570 2.85 16049 2.7 49037 136384 21
2019-04-11 2.79 2.83 0 2.79 2.85 2.79 68940 2.84 31099 2.7 100555 284084 37
2019-04-10 2.71 2.79 0.1 2.81 2.82 2.72 83569 2.82 59099 2.74 129138 359842 67
2019-04-03 2.73 2.71 -0.05 2.68 2.76 2.68 106828 2.74 2050 2.61 64000 173296 23
2019-04-02 2.7 2.73 0.03 2.73 2.75 2.71 99266 2.77 20640 2.71 82987 226941 24
2019-04-01 2.72 2.7 -0.04 2.68 2.73 2.68 105853 2.74 33640 2.65 202282 546183 83
2019-03-27 2.75 2.71 -0.05 2.7 2.8 2.68 106658 2.75 23134 2.68 102016 276854 40
2019-03-26 2.72 2.75 0.08 2.8 2.8 2.72 37018 2.8 17000 2.71 58038 159769 32
2019-03-25 2.83 2.72 -0.08 2.75 2.75 2.71 60585 2.8 14051 2.75 27400 74601 13
2019-03-24 2.79 2.83 0 2.79 2.84 2.78 48585 2.84 36000 2.77 66585 188200 20
2019-03-21 2.77 2.79 0.03 2.8 2.84 2.75 54590 2.83 51400 2.72 52318 146024 27
2019-03-20 2.76 2.77 -0.02 2.74 2.8 2.71 55697 2.8 46050 2.73 234595 649776 85
2019-03-19 2.93 2.76 -0.13 2.8 2.93 2.7 126671 2.9 39500 2.71 556490 1535721 187
2019-03-14 3.08 3 -0.11 2.97 3.04 2.95 157907 3.1 26251 2.91 309433 928271 96
2019-03-11 3.07 3.09 -0.01 3.06 3.13 3.04 188497 3.1 29059 3.06 122123 377341 36
2019-03-10 3.07 3.07 -0.03 3.04 3.12 3.04 204273 3.12 45059 3.04 64358 197694 24
2019-02-27 3.26 3.18 -0.1 3.16 3.26 3.16 202834 3.28 98967 3.16 185918 591852 55
2019-02-25 3.14 3.2 0.09 3.23 3.23 3.16 97204 3.24 150617 3.16 162211 519253 70
2019-02-17 3.15 3.17 -0.01 3.14 3.2 3.12 173214 3.2 68226 3.12 342356 1083682 101
2019-02-14 3.06 3.15 0.05 3.11 3.2 3.07 60980 3.22 78912 3.09 587302 1852595 208
2019-01-10 2.84 2.82 0.01 2.85 2.88 2.75 85917 2.91 31350 2.76 150098 422762 55
2018-12-30 2.6 2.59 -0.02 2.58 2.61 2.57 27702 2.68 36970 2.55 104816 271663 50
2018-12-27 2.58 2.6 0.02 2.6 2.63 2.58 24252 2.61 36970 2.55 130091 338347 47
2018-12-26 2.57 2.58 -0.02 2.55 2.63 2.55 30292 2.63 46570 2.55 59475 153243 39
2018-12-25 2.57 2.57 0.01 2.58 2.6 2.53 20945 2.65 46070 2.53 34400 88285 15
2018-12-24 2.57 2.57 0.03 2.6 2.62 2.53 14405 2.61 41470 2.6 40387 103656 22
2018-11-14 2.93 2.88 -0.08 2.85 2.92 2.85 85407 2.96 17350 2.77 69607 200643 42
2018-11-13 2.91 2.93 -0.03 2.88 3 2.85 60047 2.97 43700 2.83 288580 844827 93
2018-11-12 2.92 2.91 -0.02 2.9 2.96 2.87 48347 3 59460 2.86 106668 310032 42
2018-11-11 2.96 2.92 -0.09 2.87 3.01 2.87 42051 2.93 36550 2.86 179736 524093 90
2018-11-01 2.59 2.74 0.17 2.76 2.84 2.58 7945 2.8 28750 2.65 394526 1079382 169
2018-10-31 2.58 2.59 -0.04 2.54 2.64 2.54 41608 2.61 22760 2.5 239066 619204 103
2018-10-30 2.48 2.58 0.13 2.61 2.64 2.48 10120 2.68 15200 2.41 247703 638118 81
2018-10-29 2.41 2.48 0.13 2.54 2.54 2.44 24602 2.54 4025 2.36 63638 157833 30
2018-10-28 2.43 2.41 0.03 2.46 2.46 2.38 12000 2.6 19600 2.36 28364 68354 18
2018-10-25 2.49 2.43 -0.07 2.42 2.47 2.4 23900 2.5 4000 2.36 50780 123330 33
2018-10-24 2.55 2.49 -0.1 2.45 2.55 2.44 28610 2.5 1000 2.34 63521 158305 40
2018-10-23 2.56 2.55 -0.04 2.52 2.59 2.51 24600 2.6 28196 2.52 52925 134852 39
2018-10-22 2.52 2.56 0.06 2.58 2.59 2.52 22600 2.6 13549 2.53 60884 155670 39
2018-10-21 2.59 2.52 -0.07 2.52 2.6 2.5 25776 2.58 8062 2.51 134062 337896 69
2018-10-18 2.6 2.59 0 2.6 2.67 2.57 23226 2.68 8159 2.5 81699 211541 46
2018-10-17 2.56 2.6 0.06 2.62 2.67 2.51 22113 2.64 7659 2.55 102019 265470 46
2018-10-16 2.51 2.56 0.03 2.54 2.6 2.45 25846 2.64 3315 2.41 114511 293199 51
2018-10-15 2.51 2.51 -0.03 2.48 2.54 2.46 14275 2.54 3315 2.41 46895 117812 23
2018-10-14 2.42 2.51 0.05 2.47 2.56 2.47 13000 2.56 5315 2.41 50512 126730 22
2018-10-11 2.5 2.42 0 2.5 2.53 2.34 20929 2.55 15000 2.3 154622 374442 67
2018-10-10 2.47 2.5 0.05 2.52 2.53 2.42 27515 2.55 18000 2.4 79372 198535 47
2018-10-09 2.54 2.47 -0.09 2.45 2.58 2.4 23515 2.5 15000 2.35 123353 304769 67
2018-10-08 2.67 2.54 -0.17 2.5 2.63 2.5 30514 2.62 4096 2.45 135423 343332 82
2018-10-02 2.7 2.71 0 2.7 2.74 2.7 25537 2.82 2268 2.7 53532 144943 23
2018-10-01 2.78 2.7 -0.1 2.68 2.73 2.65 23287 2.82 21400 2.68 72660 196018 33
2018-09-30 2.77 2.78 -0.03 2.74 2.85 2.74 13812 2.85 18575 2.72 126996 353282 54
2018-09-13 3.58 3.46 -0.16 3.42 3.59 3.4 14193 3.57 25000 3.41 77944 269697 65
2018-09-12 3.61 3.58 -0.06 3.55 3.61 3.55 71313 3.75 32053 3.52 32590 116682 27
2018-09-10 3.68 3.61 -0.09 3.59 3.65 3.52 81499 3.8 21606 3.56 132211 477379 70
2018-09-09 3.72 3.68 -0.05 3.67 3.74 3.64 108740 3.8 31342 3.64 88439 325349 42
2018-09-06 3.69 3.72 0.02 3.71 3.74 3.7 44304 3.8 41207 3.65 22792 84853 16
2018-09-05 3.73 3.69 0.02 3.75 3.75 3.66 85919 3.8 36907 3.65 24720 91250 16
2018-09-04 3.73 3.73 -0.04 3.69 3.77 3.69 77804 3.75 29354 3.65 75250 280997 37
2018-09-03 3.78 3.73 -0.09 3.69 3.8 3.69 52332 3.8 10778 3.61 174785 651336 78
2018-09-02 3.84 3.78 -0.11 3.73 3.8 3.73 45863 3.76 13778 3.69 75577 285364 49
2018-08-30 3.73 3.84 0.06 3.79 3.91 3.74 42236 3.95 5775 3.65 516204 1980699 179
2018-08-29 3.78 3.73 -0.05 3.73 3.8 3.64 105377 3.78 33091 3.61 285264 1063310 138
2018-08-28 3.62 3.78 0.17 3.79 3.82 3.66 101416 3.83 27909 3.71 447101 1692025 169
2018-08-27 3.53 3.62 0.24 3.77 3.77 3.44 42535 3.78 39084 3.6 554951 2010586 192
2018-08-26 3.36 3.53 0.19 3.55 3.6 3.39 24370 3.6 30134 3.51 498051 1755770 187
2018-08-19 3.23 3.36 0.12 3.35 3.45 3.29 37368 3.48 3633 3.11 187192 628436 106
2018-08-15 3.19 3.14 -0.04 3.15 3.22 3.1 31919 3.27 14283 3.06 204339 642195 94
2018-08-12 3.35 3.3 -0.09 3.26 3.35 3.26 56114 3.36 39504 3.26 45282 149549 29
2018-08-02 3.23 3.32 0.05 3.28 3.38 3.22 12125 3.37 4058 3.28 80902 268943 72
2018-08-01 3.64 3.63 -0.02 3.62 3.69 3.58 25294 3.69 3000 3.4 39423 143028 38
2018-07-31 3.61 3.64 0.02 3.63 3.69 3.6 22884 3.7 2850 3.6 110917 403316 69
2018-07-30 3.67 3.61 -0.07 3.6 3.62 3.57 68619 3.66 500 3.4 29607 106763 19
2018-07-29 3.69 3.67 -0.07 3.62 3.7 3.62 65604 3.69 2500 3.61 22326 81843 19
2018-07-24 3.76 3.7 -0.1 3.66 3.8 3.66 81270 3.83 1300 3.55 141701 524660 69
2018-07-15 3.72 3.74 -0.02 3.7 3.82 3.69 78950 3.97 9225 3.67 144960 542525 67
2018-07-12 3.77 3.72 -0.05 3.72 3.82 3.69 83434 3.87 9250 3.65 36571 136088 24
2018-07-09 3.87 3.72 -0.08 3.79 3.79 3.67 74237 3.86 10369 3.74 166896 620821 102
2018-07-08 3.84 3.87 -0.13 3.71 4 3.71 62277 3.85 14800 3.71 332280 1286126 112
2018-07-05 3.79 3.84 0.13 3.92 3.92 3.78 102267 3.94 118827 3.77 105983 407246 68
2018-07-03 3.76 3.83 0.03 3.79 3.89 3.7 106137 3.94 113582 3.77 131787 504479 68
2018-07-02 3.76 3.76 -0.02 3.74 3.8 3.72 103627 3.84 18350 3.66 54755 205865 24
2018-06-28 3.76 3.76 -0.01 3.75 3.83 3.72 74100 3.98 5750 3.58 52360 196960 35
2018-06-27 3.76 3.76 0 3.76 3.8 3.72 66300 3.9 15250 3.65 63090 237240 40
2018-06-26 3.94 3.76 -0.12 3.82 3.84 3.72 91100 3.99 8150 3.72 48419 182232 32
2018-06-25 4.03 3.94 -0.18 3.85 3.99 3.83 105255 3.91 7490 3.83 217246 854978 58
2018-06-21 3.84 3.96 0.16 4 4.02 3.85 27363 4.04 38728 3.94 272359 1079600 80
2018-06-20 3.75 3.84 0.07 3.82 3.9 3.7 29012 3.89 47135 3.79 107760 413789 57
2018-06-19 3.82 3.75 -0.02 3.8 3.8 3.7 45979 3.83 12900 3.6 72350 271488 29
2018-06-14 3.73 3.82 0.13 3.86 3.93 3.65 19111 3.95 10000 3.45 74642 284765 42
2018-06-13 3.61 3.73 0.15 3.76 3.79 3.64 53415 3.77 39045 3.64 111063 413941 68
2018-05-31 4.05 3.98 -0.11 3.94 4.04 3.93 70343 4.08 2060 3.92 82090 326616 50
2018-05-30 4.05 4.05 0 4.05 4.08 4.02 113527 4.14 31660 4.02 63250 255959 37
2018-05-29 4.08 4.05 -0.04 4.04 4.1 4.03 119427 4.14 32510 4.02 165667 671569 64
2018-05-28 4.06 4.08 0.01 4.07 4.16 4.04 78332 4.15 7060 4.02 121588 496170 60
2018-05-23 4.11 4.14 -0.01 4.1 4.2 4.1 111869 4.15 11735 4.05 112170 464085 62
2018-05-22 4.1 4.11 0.02 4.12 4.13 4.09 98028 4.13 9735 4.08 21250 87283 18
2018-05-21 4.08 4.1 0.02 4.1 4.13 4.09 106445 4.14 8735 4.03 15796 64819 16
2018-05-20 4.07 4.08 0.02 4.09 4.1 4.02 91165 4.1 10260 4.01 15225 62135 14
2018-05-17 4.14 4.07 -0.1 4.04 4.11 4.04 60035 4.14 19260 4.02 88000 357850 30
2018-05-16 4.14 4.14 -0.04 4.1 4.2 4.08 70745 4.21 42960 4.09 136407 565318 53
2018-05-15 4.19 4.14 -0.06 4.13 4.19 4.1 53863 4.17 10750 4.07 59062 244576 30
2018-05-14 4.23 4.19 -0.11 4.12 4.24 4.09 104463 4.24 30325 4.13 94210 394407 51
2018-05-13 4.18 4.23 0.08 4.26 4.28 4.17 98663 4.29 30350 4.11 393835 1666979 123
2018-05-03 4.25 4.19 -0.09 4.16 4.25 4.14 157771 4.3 23675 4.16 119349 499606 89
2018-04-30 4.34 4.34 -0.05 4.29 4.4 4.28 144212 4.39 21618 4.25 307757 1334695 131
2018-04-29 4.42 4.34 -0.08 4.34 4.41 4.32 160356 4.45 33890 4.31 184470 801076 56
2018-04-26 4.4 4.42 0.01 4.41 4.5 4.35 132156 4.49 37211 4.33 202219 892914 86
2018-03-18 4.47 4.47 -0.02 4.45 4.56 4.41 149353 4.51 34400 4.39 347217 1553485 151
2018-03-15 4.51 4.47 -0.08 4.43 4.56 4.43 119425 4.55 36350 4.41 230395 1029065 109
2018-03-14 4.46 4.51 0 4.46 4.59 4.42 144431 4.54 53005 4.42 691655 3118672 320
2018-03-13 4.41 4.46 -0.03 4.38 4.53 4.38 135288 4.46 104711 4.32 293695 1309274 159
2018-03-12 4.37 4.41 0.02 4.39 4.48 4.35 150270 4.45 115814 4.35 381838 1685169 194
2018-03-11 4.37 4.37 -0.03 4.34 4.44 4.33 136663 4.44 142961 4.31 209639 916591 124
2018-03-08 4.34 4.37 0.01 4.35 4.44 4.26 138038 4.4 106833 4.33 305358 1333306 175
2018-03-07 4.41 4.34 -0.13 4.28 4.44 4.28 163118 4.39 83795 4.26 212746 923725 124
2018-03-06 4.37 4.41 0 4.37 4.47 4.37 110981 4.44 24875 4.31 239272 1055696 98
2018-03-05 4.45 4.37 -0.07 4.38 4.45 4.32 34589 4.55 20075 4.3 282550 1235058 129
2018-03-04 4.5 4.45 -0.1 4.4 4.51 4.4 139720 4.48 38515 4.3 258720 1150548 126
2018-03-01 4.42 4.5 0.05 4.47 4.57 4.4 71080 4.5 57465 4.43 417359 1876140 189
2018-02-28 4.33 4.42 0.1 4.43 4.49 4.28 100911 4.49 54672 4.18 735282 3248963 366
2018-02-27 4.31 4.33 0 4.31 4.37 4.28 415357 4.31 207913 4.28 214727 930160 113
2018-02-26 4.22 4.31 0.07 4.29 4.36 4.26 131935 4.33 71407 4.23 476925 2057611 264
2018-02-25 4.09 4.22 0.11 4.2 4.28 4.15 105890 4.24 75357 4.17 260017 1096201 141
2018-02-22 4.14 4.09 -0.02 4.12 4.16 4.05 142085 4.17 62607 4.08 322146 1318090 148
2018-02-21 4.23 4.14 -0.14 4.09 4.26 4.05 184917 4.17 65610 4.08 302344 1252319 168
2018-02-20 4.27 4.23 -0.08 4.19 4.34 4.19 201858 4.3 51100 4.18 223602 944824 109
2018-02-19 4.34 4.27 -0.1 4.24 4.35 4.24 180851 4.35 91150 4.23 290379 1241165 152
2018-02-18 4.36 4.34 -0.09 4.27 4.42 4.27 142362 4.37 63500 4.26 295901 1283253 136
2018-02-15 4.27 4.36 0.07 4.34 4.41 4.3 78875 4.4 58316 4.32 711006 3098871 302
2018-02-14 4.22 4.27 0 4.22 4.41 4.11 85305 4.3 88960 4.22 1532718 6547338 472
2018-02-13 4.2 4.22 -0.09 4.11 4.35 4.11 95065 4.24 59050 4.1 476050 2010318 225
2018-02-12 4.21 4.2 -0.05 4.16 4.29 4.15 51268 4.25 52798 4.16 317147 1332337 153
2018-02-11 4.41 4.21 -0.26 4.15 4.35 4.15 36733 4.29 22200 4.1 317879 1339550 197
2018-02-08 4.46 4.41 -0.15 4.31 4.54 4.28 38723 4.54 13300 4.28 429945 1896740 200
2018-02-07 4.43 4.46 -0.01 4.42 4.55 4.42 30050 4.55 28310 4.39 300755 1341957 206
2018-02-06 4.84 4.43 -0.43 4.41 4.61 4.36 30624 4.54 27500 4.38 1060238 4694427 452
2018-02-05 4.85 4.84 -0.16 4.69 5 4.68 54055 4.98 11900 4.61 632112 3060413 293
2018-02-04 4.99 4.85 -0.11 4.88 4.91 4.78 60732 4.94 20000 4.81 165413 801969 135
2018-02-01 5 4.99 -0.02 4.98 5.06 4.91 42994 5.05 11955 4.92 200501 1000675 123
2018-01-31 5.15 5 -0.24 4.91 5.15 4.91 69295 5.09 11000 4.9 247424 1237887 168
2018-01-30 5.24 5.15 -0.15 5.09 5.27 5.08 111500 5.32 14500 5.05 161528 832651 123
2018-01-29 5.29 5.24 -0.09 5.2 5.33 5.19 142426 5.33 13500 5.16 121614 636925 101
2018-01-28 5.29 5.29 -0.03 5.26 5.38 5.22 136530 5.34 24437 5.21 241930 1278702 144
2018-01-24 5.35 5.29 -0.1 5.25 5.38 5.24 105190 5.38 17288 5.25 298328 1577522 142
2018-01-23 5.33 5.35 -0.01 5.32 5.48 5.28 124090 5.4 38405 5.33 670716 3586774 329
2018-01-22 5.45 5.33 -0.13 5.32 5.47 5.25 123126 5.45 28500 5.22 217168 1157737 120
2018-01-21 5.57 5.45 -0.24 5.33 5.58 5.33 151684 5.49 25900 5.31 502343 2736063 208
2018-01-18 5.61 5.57 -0.11 5.5 5.68 5.49 115939 5.56 29400 5.44 768179 4277287 340
2018-01-17 5.6 5.61 -0.03 5.57 5.67 5.57 134712 5.65 17511 5.57 278640 1562107 133
2018-01-16 5.64 5.6 -0.08 5.56 5.7 5.52 121042 5.69 26140 5.54 234170 1310574 112
2018-01-15 5.75 5.64 -0.18 5.57 5.74 5.56 139226 5.69 6751 5.56 236576 1334709 126
2018-01-14 5.78 5.75 -0.05 5.73 5.86 5.72 130593 5.85 44839 5.72 424975 2445331 182
2018-01-11 5.74 5.78 0.02 5.76 5.82 5.71 119156 5.82 49500 5.74 234963 1356963 131
2018-01-10 5.73 5.74 -0.02 5.71 5.8 5.66 133820 5.8 49000 5.66 170561 979503 94
2018-01-09 5.7 5.73 -0.01 5.69 5.82 5.68 118870 5.78 36000 5.66 331115 1898278 166
2018-01-08 5.72 5.7 -0.06 5.66 5.77 5.63 101880 5.82 47700 5.64 148267 844679 95
2018-01-04 5.78 5.72 -0.1 5.68 5.82 5.66 81053 5.8 44700 5.62 232639 1330159 110
2018-01-03 5.8 5.78 -0.07 5.73 5.85 5.71 119553 5.8 36920 5.7 136921 790923 86
2018-01-02 5.77 5.8 -0.01 5.76 5.89 5.7 104753 5.89 11700 5.74 450923 2616250 192
2017-12-31 5.88 5.77 -0.19 5.69 5.9 5.69 106839 5.97 25452 5.68 306473 1768220 152
2017-12-28 5.96 5.88 -0.12 5.84 6 5.82 176923 5.97 18440 5.81 177287 1041708 71
2017-12-27 5.91 5.96 -0.05 5.86 6.05 5.86 138759 6.01 43940 5.85 277993 1656726 185
2017-12-26 5.96 5.91 0.01 5.97 6.01 5.87 94569 6.05 29040 5.87 115156 681096 74
2017-12-25 6.07 5.96 -0.15 5.92 6.11 5.88 88896 6.09 11740 5.84 277374 1653885 137
2017-12-19 5.69 5.82 0.08 5.77 5.98 5.66 66161 5.96 76310 5.75 671277 3907389 363
2017-12-18 5.72 5.69 -0.04 5.68 5.77 5.61 94364 5.73 31000 5.65 433191 2466860 275
2017-12-17 5.78 5.72 -0.14 5.64 5.81 5.64 143793 5.8 7110 5.61 320459 1834586 144
2017-12-14 5.92 5.78 -0.18 5.74 6.03 5.68 104861 5.89 16620 5.7 605496 3499973 271
2017-12-13 6.02 5.92 -0.13 5.89 6.06 5.85 101770 6 22800 5.84 490726 2904522 246
2017-12-12 5.95 6.02 0.01 5.96 6.15 5.9 113477 6.07 26740 5.94 969061 5836307 456
2017-12-11 6.07 5.95 -0.17 5.9 6.11 5.84 140217 6.1 24000 5.86 392406 2334752 214
2017-12-10 5.97 6.07 0.06 6.03 6.17 5.9 71557 6.17 5990 6 568302 3450944 324
2017-12-07 6.11 5.97 -0.21 5.9 6.13 5.8 79907 5.94 4500 5.54 462744 2761249 302
2017-12-06 6.67 6.11 -0.66 6.01 6.4 6.01 72125 6.17 0 0 859652 5252690 494
2017-12-05 6.93 6.67 -0.62 6.31 7.27 6.24 70825 6.41 637 6.28 1838095 12262541 909
2017-12-04 6.3 6.93 0.63 6.93 6.93 6.7 0 0 18247 6.93 1677599 11623352 433
2017-12-03 5.73 6.3 0.57 6.3 6.3 6.3 0 0 169870 6.3 193506 1219089 61
2017-11-29 5.53 5.73 0.34 5.87 5.89 5.5 15290 5.9 21885 5.75 1330653 7629682 672
2017-11-27 5.42 5.51 0.13 5.55 5.61 5.36 21829 5.69 17951 5.46 733700 4040529 382
2017-11-26 4.93 5.42 0.49 5.42 5.42 5.4 0 0 16983 5.38 751618 4073687 249
2017-11-23 5.18 5.27 0.04 5.22 5.39 5.17 58850 5.35 1205 4.81 669977 3528287 363
2017-11-22 4.79 4.93 0.19 4.98 4.99 4.72 17765 5 3405 4.81 247581 1219908 124
2017-11-21 4.66 4.79 0.14 4.8 4.87 4.74 31211 4.82 0 0 85393 409255 63
2017-11-20 4.68 4.66 0.06 4.74 4.75 4.58 32140 4.79 24000 4.43 122847 572421 75
2017-11-19 4.73 4.68 -0.17 4.56 4.78 4.53 29585 4.8 4300 4.51 153190 717658 75
2017-11-16 4.8 4.73 -0.14 4.66 4.81 4.66 29343 4.97 9400 4.65 158471 749466 80
2017-11-15 4.91 4.8 -0.21 4.7 4.99 4.68 45343 4.97 9269 4.66 321462 1543744 145
2017-11-14 4.8 4.91 0.1 4.9 5 4.68 34465 5 12185 4.7 320583 1574808 126
2017-11-13 4.89 4.8 -0.16 4.73 4.93 4.73 54621 4.94 25800 4.67 146982 705565 81
2017-11-12 4.91 4.89 -0.01 4.9 4.97 4.83 55319 4.94 6300 4.77 161064 787906 59
2017-11-09 4.87 4.91 -0.02 4.85 5.02 4.85 29098 5 6100 4.77 217836 1070264 121
2017-11-08 4.87 4.87 -0.04 4.83 4.96 4.82 57773 4.91 9390 4.82 225844 1100831 107
2017-11-07 4.98 4.87 -0.14 4.84 4.94 4.75 38125 4.98 3606 4.8 215300 1049011 130
2017-11-06 5.06 4.98 -0.16 4.9 5.19 4.83 34110 5.18 2115 4.71 276545 1377446 141
2017-11-05 5.17 5.06 -0.04 5.13 5.17 4.94 27960 5.37 19667 4.91 294634 1492099 151
2017-11-02 5.3 5.17 -0.21 5.09 5.3 5.07 58890 5.2 18557 5.07 266788 1379729 117
2017-11-01 5.18 5.3 0.02 5.2 5.4 5.12 36262 5.43 17625 5.1 457022 2421052 233
2017-10-31 5.02 5.18 0.13 5.15 5.29 5.01 44614 5.25 10005 5.02 558063 2892709 271
2017-10-30 5.06 5.02 -0.06 5 5.08 4.95 82929 5.1 7275 4.9 257812 1293975 107
2017-10-29 5.02 5.06 0.01 5.03 5.18 5 69525 5.18 12015 4.81 366712 1853913 137
2017-10-26 4.9 5.02 0.1 5 5.11 4.98 38404 5.1 20592 4.81 344674 1731101 180
2017-10-25 4.82 4.9 0.08 4.9 5.02 4.8 46861 5.03 34122 4.84 251006 1229802 134
2017-10-24 4.94 4.82 -0.19 4.75 4.97 4.66 65796 5.02 9092 4.64 278639 1343752 111
2017-10-23 5.04 4.94 -0.21 4.83 5.09 4.83 108114 5.19 28592 4.71 362023 1788262 161
2017-10-22 5.06 5.04 -0.16 4.9 5.22 4.9 60531 5.22 8592 4.81 530583 2674447 212
2017-10-19 4.94 5.06 0.08 5.02 5.26 4.88 69766 5.19 33142 5.02 996991 5042161 403
2017-10-18 4.7 4.94 0.17 4.87 5.11 4.79 24016 5.13 36502 4.85 563323 2780941 247
2017-10-17 4.65 4.7 -0.03 4.62 4.8 4.48 56387 4.8 27102 4.65 219065 1028656 120
2017-10-16 4.74 4.65 -0.14 4.6 4.84 4.51 72516 4.73 15142 4.51 248349 1155455 133
2017-10-15 4.75 4.74 -0.1 4.65 4.81 4.65 85928 4.82 18102 4.55 234765 1112388 125
2017-10-12 4.76 4.75 -0.12 4.64 4.84 4.62 35465 4.85 22202 4.63 396271 1884176 186
2017-10-11 4.77 4.76 -0.08 4.69 4.9 4.56 54854 4.75 8902 4.55 436713 2079715 224
2017-10-10 4.57 4.77 0.2 4.77 4.89 4.59 49613 4.87 18637 4.71 740625 3533832 319
2017-10-09 4.52 4.57 0.05 4.57 4.64 4.46 75857 4.64 52312 4.5 524051 2395603 212
2017-10-02 4.56 4.44 -0.21 4.35 4.6 4.32 33692 4.54 40971 4.3 307348 1365989 162
2017-10-01 4.51 4.56 -0.03 4.48 4.68 4.46 46692 4.6 11887 4.44 554569 2530684 283
2017-09-27 4.4 4.34 -0.05 4.35 4.42 4.3 64669 4.43 29910 4.32 294770 1278119 135
2017-09-26 4.35 4.4 -0.02 4.33 4.53 4.31 48162 4.44 25410 4.3 283359 1247477 115
2017-09-25 4.37 4.35 -0.05 4.32 4.43 4.3 101212 4.45 46310 4.32 320516 1393220 122
2017-09-24 4.42 4.37 -0.03 4.39 4.48 4.29 52803 4.45 15250 4.2 139914 611809 76
2017-09-20 4.38 4.42 0.08 4.46 4.52 4.34 45253 4.5 24084 4.32 365911 1617663 178
2017-09-19 4.21 4.38 0.19 4.4 4.47 4.27 104622 4.49 50003 4.35 652756 2861963 234
2017-09-18 4.12 4.21 0.18 4.3 4.33 4.08 76942 4.32 46653 4.13 366833 1545447 193
2017-09-17 4.04 4.12 0.06 4.1 4.2 4.03 41992 4.2 24755 4.09 420336 1731690 197
2017-09-14 3.98 4.04 0.08 4.06 4.11 3.96 33202 4.15 24366 3.96 371187 1498539 149
2017-09-13 3.99 3.98 0 3.99 4.04 3.94 93010 4 29721 3.94 83551 332488 48
2017-09-12 4 3.99 0.03 4.03 4.07 3.92 75632 4.06 13721 3.91 243514 971190 115
2017-09-11 4.03 4 -0.1 3.93 4.1 3.93 79677 4 6921 3.9 119099 476690 78
2017-09-10 3.99 4.03 0.01 4 4.07 3.96 73127 4.06 15643 4 209910 846073 101
2017-09-07 3.94 3.99 0.05 3.99 4.02 3.95 63589 4.01 2900 3.8 121608 484744 63
2017-09-06 3.86 3.94 0.05 3.91 4.01 3.89 65320 3.96 3700 3.7 138795 547068 99
2017-09-05 3.83 3.86 0.1 3.93 3.93 3.75 35660 3.99 6000 3.71 231136 892957 107
2017-08-30 3.81 3.83 0 3.81 3.88 3.8 9660 3.9 3500 3.82 65020 248828 43
2017-08-29 3.85 3.81 0 3.85 3.9 3.8 33828 3.9 44700 3.8 204125 778656 76
2017-08-28 3.85 3.85 -0.03 3.82 3.92 3.8 42328 3.95 27800 3.76 84598 325870 50
2017-08-27 3.82 3.85 -0.02 3.8 3.91 3.8 29228 3.95 22300 3.75 86165 331871 61
2017-08-24 3.74 3.82 0.06 3.8 3.89 3.74 17500 3.92 32300 3.56 397198 1516219 221
2017-08-22 3.85 3.85 -0.08 3.77 3.95 3.75 26102 3.92 20995 3.69 147076 566562 105
2017-08-21 3.94 3.85 -0.17 3.77 3.96 3.77 27077 4.2 28795 3.73 119846 460915 73
2017-08-20 4.07 3.94 -0.17 3.9 4.08 3.81 30757 4.24 6995 3.77 161144 634663 112
2017-08-17 4.21 4.07 -0.22 3.99 4.26 3.99 11634 4.33 6545 3.98 400603 1629208 219
2017-08-16 4.4 4.21 -0.22 4.18 4.34 4.12 33165 4.33 5691 4.07 571368 2404094 302
2017-08-13 4.11 4.31 0.19 4.3 4.49 4.15 14481 4.48 23244 4.28 682381 2942652 246
2017-08-10 3.97 4.11 0.15 4.12 4.28 3.9 33100 4.29 53335 4.13 921685 3785143 309
2017-08-09 3.79 3.97 0.2 3.99 4.1 3.79 67258 4 77317 3.85 910480 3618841 308
2017-08-08 3.85 3.79 -0.09 3.76 3.88 3.7 186977 3.85 101895 3.71 281620 1066761 129
2017-08-07 3.87 3.85 -0.12 3.75 4 3.72 130421 3.9 70260 3.72 569561 2190807 220
2017-08-06 3.57 3.87 0.35 3.92 3.92 3.67 18529 3.92 257354 3.9 1093503 4234688 282
2017-08-03 3.55 3.57 -0.01 3.54 3.64 3.5 99082 3.68 19190 3.5 84588 301948 39
2017-08-02 3.46 3.55 0.01 3.47 3.68 3.47 95262 3.56 23690 3.46 77762 276137 46
2017-07-27 3.63 3.53 -0.12 3.51 3.58 3.5 96334 3.68 7810 3.48 55994 197464 34
2017-07-26 3.5 3.63 0.06 3.56 3.71 3.49 96973 3.68 19810 3.51 214849 779203 86
2017-07-25 3.53 3.5 -0.07 3.46 3.52 3.45 104708 3.6 11310 3.45 28192 98566 13
2017-07-24 3.53 3.53 -0.05 3.48 3.6 3.48 104708 3.63 6310 3.4 26475 93572 14
2017-07-17 3.5 3.5 0 3.5 3.51 3.47 52129 3.62 13815 3.49 87250 305162 23
2017-07-16 3.5 3.5 -0.02 3.48 3.55 3.48 54129 3.57 13700 3.35 76360 267520 34
2017-07-12 3.59 3.51 -0.09 3.5 3.57 3.5 112363 3.6 11510 3.44 57332 201306 23
2017-07-11 3.55 3.59 -0.04 3.51 3.63 3.51 62649 3.62 9510 3.44 263600 947138 91
2017-07-10 3.54 3.55 -0.03 3.51 3.6 3.5 85050 3.62 17310 3.44 123290 438278 38
2017-07-09 3.58 3.54 -0.07 3.51 3.61 3.42 61750 3.62 41924 3.42 130615 462429 62
2017-07-02 3.29 3.31 -0.02 3.27 3.36 3.26 56973 3.34 38200 3.27 75676 250624 24
2017-06-28 3.27 3.29 0.03 3.3 3.3 3.25 39104 3.33 19050 3.24 136217 448264 51
2017-06-22 3.24 3.27 0.02 3.26 3.3 3.26 46762 3.3 20435 3.25 17275 56418 18
2017-06-21 3.25 3.24 0 3.25 3.3 3.22 50262 3.3 29635 3.24 134250 435200 44
2017-06-20 3.27 3.25 -0.02 3.25 3.28 3.23 59795 3.32 24735 3.24 29150 94871 13
2017-06-19 3.33 3.27 -0.08 3.25 3.33 3.24 93649 3.32 24135 3.23 161635 527960 57
2017-06-18 3.34 3.33 -0.01 3.33 3.34 3.32 92427 3.42 26315 3.31 22585 75186 11
2017-06-15 3.38 3.34 -0.04 3.34 3.36 3.31 53127 3.43 30480 3.34 46000 153459 13
2017-06-14 3.46 3.38 -0.1 3.36 3.43 3.36 74384 3.44 40980 3.36 47373 160320 25
2017-06-13 3.44 3.46 -0.04 3.4 3.5 3.4 61574 3.5 59165 3.4 83449 288837 43
2017-06-12 3.4 3.44 0 3.4 3.49 3.4 56420 3.47 48230 3.37 126056 433800 76
2017-06-11 3.32 3.4 0.06 3.38 3.44 3.33 36973 3.41 39250 3.36 112441 382167 51
2017-06-08 3.32 3.32 -0.01 3.31 3.34 3.29 46057 3.35 29400 3.28 30778 102126 15
2017-06-07 3.3 3.32 0.04 3.34 3.34 3.28 55290 3.34 24400 3.26 35547 118011 19
2017-06-06 3.3 3.3 -0.03 3.27 3.34 3.25 39390 3.37 21407 3.26 46393 153066 20
2017-06-04 3.29 3.32 0.07 3.36 3.36 3.3 62890 3.36 27464 3.28 40160 133424 15
2017-06-01 3.24 3.29 0.08 3.32 3.32 3.25 30346 3.34 33485 3.23 71590 235814 28
2017-05-31 3.31 3.24 -0.08 3.23 3.27 3.2 56257 3.32 20621 3.23 21350 69084 13
2017-05-30 3.32 3.31 -0.04 3.28 3.36 3.27 63130 3.36 13586 3.28 53100 175742 28
2017-05-28 3.37 3.37 -0.02 3.35 3.43 3.34 29440 3.46 28586 3.35 28300 95380 18
2017-05-25 3.35 3.37 -0.01 3.34 3.45 3.33 26639 3.46 20608 3.31 138686 467461 61
2017-05-24 3.26 3.35 0.06 3.32 3.44 3.28 18966 3.39 26308 3.31 246615 824982 104
2017-05-22 3.5 3.22 -0.33 3.17 3.37 3.15 74283 3.5 4700 3.15 288127 928822 134
2017-05-21 3.51 3.5 -0.06 3.45 3.54 3.45 89646 3.58 5500 3.32 32729 114444 21
2017-05-18 3.62 3.51 -0.11 3.51 3.61 3.47 121326 3.69 7750 3.42 192842 677542 94
2017-05-17 3.71 3.62 -0.14 3.57 3.71 3.56 135989 3.69 16606 3.61 184534 668897 100
2017-05-16 3.7 3.71 -0.05 3.65 3.78 3.64 110674 3.75 38775 3.64 250977 930646 122
2017-05-15 3.59 3.7 0.09 3.68 3.78 3.61 92190 3.7 20500 3.63 230512 852282 156
2017-05-14 3.53 3.59 0.11 3.64 3.64 3.53 60782 3.66 47271 3.51 298015 1069380 128
2017-05-11 3.58 3.53 -0.07 3.51 3.59 3.51 35884 3.69 27000 3.5 149273 527378 89
2017-05-10 3.69 3.58 -0.09 3.6 3.77 3.5 102781 3.65 49217 3.53 750056 2688305 300
2017-05-04 3.58 3.68 0.14 3.72 3.76 3.6 46514 3.77 6340 3.56 134942 496612 74
2017-05-03 3.64 3.58 -0.1 3.54 3.68 3.51 50655 3.71 500 3.45 87020 311149 53
2017-05-02 3.46 3.64 0.14 3.6 3.7 3.5 30307 3.69 26000 3.51 203949 741684 114
2017-04-30 3.55 3.46 -0.07 3.48 3.5 3.41 31648 3.55 20400 3.25 45186 156225 38
2017-04-27 3.57 3.55 -0.09 3.48 3.68 3.44 61212 3.66 18100 3.41 306026 1087803 113
2017-04-26 3.53 3.57 0.07 3.6 3.65 3.5 44049 3.68 29200 3.52 149583 534400 85
2017-04-24 3.54 3.53 -0.09 3.45 3.64 3.43 26702 3.76 700 3.41 214639 758015 113
2017-04-23 3.69 3.54 -0.24 3.45 3.65 3.42 68617 3.79 0 0 112748 399403 62
2017-04-20 3.78 3.69 -0.17 3.61 3.8 3.61 115389 3.7 10983 3.61 98564 363623 60
2017-04-19 3.89 3.78 -0.16 3.73 3.87 3.71 140024 3.88 5600 3.73 94839 358694 61
2017-04-18 3.89 3.89 -0.09 3.8 4.03 3.79 121296 3.9 5000 3.71 263924 1026607 145
2017-04-13 3.89 3.89 0.06 3.95 3.95 3.83 83061 3.97 0 0 126529 491816 75
2017-04-12 3.91 3.89 -0.11 3.8 4 3.77 104993 3.97 0 0 288697 1122639 140
2017-04-11 3.84 3.91 0.02 3.86 4.01 3.85 63293 4.02 11350 3.8 206893 808288 113
2017-04-10 3.89 3.84 -0.07 3.82 3.93 3.78 42043 3.93 13000 3.77 337168 1295368 160
2017-04-09 3.99 3.89 -0.14 3.85 4.05 3.77 46637 3.98 10985 3.85 381229 1483373 194
2017-04-06 3.96 3.99 0.01 3.97 4.15 3.86 41493 4.06 16746 3.95 791120 3157750 300
2017-04-05 3.69 3.96 0.24 3.93 4.05 3.65 0 0 57300 3.87 1802472 7137038 469
2017-04-04 3.61 3.69 0.04 3.65 3.78 3.6 105400 3.78 55400 3.56 558974 2064910 173
2017-04-03 3.59 3.61 -0.02 3.57 3.69 3.55 75520 3.75 57000 3.56 249303 900796 98
2017-04-02 3.48 3.59 0.17 3.65 3.72 3.43 49520 3.72 49900 3.56 655075 2354789 298
2017-03-30 3.34 3.48 0.09 3.43 3.57 3.3 54171 3.54 9500 3.37 705916 2456164 285
2017-03-29 3.4 3.34 -0.11 3.29 3.41 3.28 162162 3.4 10500 3.25 107491 359307 49
2017-03-28 3.4 3.4 -0.1 3.3 3.5 3.3 123350 3.45 11410 3.32 172036 585208 90
2017-03-27 3.43 3.4 -0.08 3.35 3.55 3.33 45601 3.51 10500 3.25 355734 1210749 146
2017-03-26 3.28 3.43 0.22 3.5 3.59 3.22 6155 3.54 57200 3.42 761281 2611438 287
2017-03-23 3.16 3.28 0.09 3.25 3.37 3.17 25094 3.34 37700 3.22 433650 1424234 181
2017-03-22 3.05 3.16 0.12 3.17 3.22 3.05 47599 3.21 22950 3.06 299463 944951 164
2017-03-21 3 3.05 0.1 3.1 3.11 3 78355 3.11 9800 3 71520 218470 32
2017-03-20 3.04 3 -0.04 3 3.04 2.99 73294 3.07 1500 2.9 33596 100847 26
2017-03-19 2.98 3.04 0.02 3 3.07 3 75294 3.08 6500 2.9 11140 33814 11
2017-03-16 3.02 2.98 -0.06 2.96 3.05 2.96 76484 3.09 8400 2.94 86524 257977 34
2017-03-12 3.05 3.07 0.02 3.07 3.09 3.03 68402 3.11 16200 3.03 17918 54992 11
2017-03-02 3.04 3.09 0.07 3.11 3.15 3.03 36384 3.13 11500 3.09 88160 272084 39
2017-03-01 3.06 3.04 -0.04 3.02 3.13 3.01 41071 3.15 11200 2.97 22500 68365 12
2017-02-20 3.13 3.21 0.17 3.3 3.31 3.1 40235 3.33 20650 3.2 271348 870322 108
2017-02-19 3.12 3.13 0.03 3.15 3.16 3.12 36235 3.18 10556 3.11 105862 331553 47
2017-02-16 3.05 3.12 0.11 3.16 3.17 3.04 39526 3.18 9700 3.09 151685 472605 68
2017-02-15 3.09 3.05 0.01 3.1 3.1 3 29526 3.16 5300 2.9 23650 72174 12
2017-02-14 3.1 3.09 -0.04 3.06 3.11 3.06 23614 3.2 12891 3.06 60009 185696 35
2017-02-13 3.17 3.1 -0.07 3.1 3.15 3.09 27639 3.2 16600 3.08 23350 72467 18
2017-02-12 3.11 3.17 0.05 3.16 3.21 3.16 15488 3.21 24800 3.09 25800 81659 17
2017-02-09 3.12 3.11 0.04 3.16 3.16 3.07 10635 3.16 17500 3.05 9465 29413 11
2017-02-08 3.13 3.12 -0.04 3.09 3.16 3.09 12488 3.2 16300 3.05 20097 62620 20
2017-02-07 3.08 3.13 0.05 3.13 3.17 3.1 19188 3.16 22600 3.05 66514 208059 40
2017-02-06 3.16 3.08 -0.1 3.06 3.11 3.02 20800 3.19 12400 3.05 82835 254763 46
2017-02-05 3.15 3.16 0 3.15 3.22 3.1 13800 3.29 2700 3.1 57252 180939 36
2017-02-02 3.13 3.15 -0.02 3.11 3.2 3.11 14300 3.22 0 0 28545 89915 16
2017-02-01 3.18 3.13 -0.03 3.15 3.21 3.08 28973 3.19 13960 3.07 42045 131788 25
2017-01-31 3.31 3.18 -0.21 3.1 3.25 3.1 35173 3.21 0 0 40648 129140 25
2017-01-30 3.42 3.31 -0.19 3.23 3.4 3.23 25497 3.35 7051 3.23 79303 262384 54
2017-01-29 3.28 3.42 0.08 3.36 3.5 3.25 41035 3.44 42289 3.36 323988 1108333 150
2017-01-26 3.23 3.28 -0.01 3.22 3.35 3.21 20620 3.31 21664 3.22 114104 373724 71
2017-01-24 3.13 3.23 0.16 3.29 3.32 3.09 9700 3.33 27287 3.16 70931 228925 62
2017-01-23 3.09 3.13 0.01 3.1 3.16 3.07 173400 3.18 6844 3.08 113829 356330 56
2017-01-22 3.15 3.09 -0.06 3.09 3.16 3.07 29598 3.18 12007 3.09 58872 182137 35
2017-01-19 3.31 3.15 -0.26 3.05 3.26 3.03 68410 3.2 6836 3.01 182446 574686 85
2017-01-18 3.38 3.31 -0.2 3.18 3.42 3.16 61698 3.39 5028 3.15 241075 797188 100
2017-01-17 3.37 3.38 -0.03 3.34 3.42 3.34 44747 3.44 44129 3.31 116145 392344 64
2017-01-16 3.34 3.37 0.05 3.39 3.44 3.3 49847 3.43 26023 3.28 105150 354554 69
2017-01-15 3.26 3.34 0.05 3.31 3.41 3.3 44700 3.39 12023 3.26 191521 639722 111
2017-01-12 3.25 3.26 0.03 3.28 3.33 3.23 45236 3.35 9033 3.22 130102 424350 78
2017-01-11 3.32 3.25 -0.08 3.24 3.31 3.21 78481 3.32 29232 3.22 95433 309851 40
2017-01-10 3.24 3.32 0.04 3.28 3.38 3.25 51154 3.32 27523 3.26 176827 587103 103
2017-01-09 3.28 3.24 -0.08 3.2 3.31 3.2 88632 3.3 3023 3.15 136550 442850 63
2017-01-08 3.29 3.28 -0.03 3.26 3.32 3.25 59174 3.32 2373 3.23 69315 227138 41
2017-01-05 3.31 3.29 -0.03 3.28 3.35 3.26 86674 3.33 3393 3.27 110286 363221 52
2016-12-26 3.29 3.28 -0.04 3.25 3.38 3.25 37511 3.38 7313 3.11 234580 768958 138
2016-12-25 3.43 3.29 -0.2 3.23 3.41 3.23 77634 3.59 5813 3.19 155005 510210 85
2016-12-22 3.52 3.43 -0.12 3.4 3.57 3.37 49222 3.6 1515 3.3 229874 789360 112
2016-12-21 3.5 3.52 0.03 3.53 3.57 3.46 53232 3.63 29533 3.44 78428 275985 59
2016-12-20 3.54 3.5 -0.1 3.44 3.6 3.44 70966 3.5 19506 3.4 63556 222555 44
2016-12-19 3.49 3.54 0.04 3.53 3.6 3.35 41163 3.63 8728 3.53 38525 136206 21
2016-12-18 3.41 3.49 0.02 3.43 3.51 3.41 35269 3.54 1000 3.21 72800 254052 25
2016-12-15 3.41 3.41 -0.02 3.39 3.45 3.39 32269 3.52 0 0 8816 30063 11