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 %

B Investments Holding

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 11.16 11.73 0.57 11.73 11.9 11.24 434887 11.75 446519 11.73 1888810 21930642 598
2022-01-09 11.25 11.16 -0.09 11.16 11.45 11 303197 11.24 515221 11.21 595496 6628232 237
2022-01-05 11.51 11.25 -0.26 11.25 11.89 11.25 1505004 11.3 491825 11.25 1718895 19818153 559
2022-01-04 10.47 11.51 1.04 11.51 11.6 10.4 251684 11.6 1077835 11.51 4441722 48965171 1496
2022-01-03 10.15 10.47 0.32 10.47 10.5 10.25 345378 10.47 528601 10.46 948543 9882118 455
2022-01-02 10 10.15 0.15 10.15 10.25 10 294471 10.18 441789 10.18 620984 6286940 309
2021-12-30 10.45 10 -0.45 10 10.73 9.93 500750 10 281525 9.98 1785922 18145585 667
2021-12-29 10.36 10.45 0 10.36 10.75 10.31 275632 10.4 262992 10.41 412363 4331564 148
2021-12-28 10.12 10.36 0.19 10.31 10.58 10.24 171600 10.39 390096 10.36 116626 1219624 70
2021-12-27 10.16 10.12 0.04 10.2 10.6 10.1 140391 10.32 173529 10.21 196061 1989429 51
2021-12-26 10.32 10.16 -0.18 10.14 10.56 10.01 103061 10.45 134274 10.26 40125 412050 37
2021-12-23 10.01 10.32 0.24 10.25 10.64 10.25 78749 10.48 138529 10.32 421886 4393083 75
2021-12-22 10.01 10.01 0.09 10.1 10.2 10.01 93903 10.2 56971 10.1 20150 204168 25
2021-12-21 10.01 10.01 0 10.01 10.18 10.01 76112 10.15 36394 10.01 11416 115031 21
2021-12-20 10.14 10.01 -0.05 10.09 10.15 9.82 67869 10.09 75669 10.01 509213 5049701 83
2021-12-19 10.29 10.14 -0.29 10 10.5 10 102236 9.99 71472 10 177986 1812161 106
2021-12-16 10.52 10.29 -0.23 10.29 10.52 10.15 180640 10.28 86725 10.26 136469 1413846 90
2021-12-15 10.52 10.52 0 10.52 10.69 10.5 162237 10.52 50951 10.5 39010 410945 31
2021-12-14 10.75 10.52 -0.23 10.52 10.8 10.5 126416 10.52 103068 10.5 51400 546061 66
2021-12-13 10.83 10.75 -0.08 10.75 11 10.69 107922 10.75 41949 10.72 175928 1893290 160
2021-12-12 10.83 10.83 -0.1 10.73 11.14 10.61 59159 11.1 36451 10.75 7669 83812 18
2021-12-09 10.83 10.83 -0.13 10.7 10.8 10.61 67597 10.7 31213 10.63 23862 255858 26
2021-12-08 10.88 10.83 -0.05 10.83 11.1 10.75 62203 10.83 25382 10.76 29400 318791 30
2021-12-07 10.93 10.88 -0.05 10.88 11.44 10.77 120194 11 69521 10.88 133168 1473463 94
2021-12-06 10.93 10.93 0.15 11.08 11.1 10.8 63348 11.2 92693 11.1 23254 255235 32
2021-12-05 10.98 10.93 -0.05 10.93 11.38 10.86 123609 10.9 52776 10.91 104913 1149185 64
2021-12-02 11.15 10.98 -0.15 11 11.39 10.9 167283 11 90994 10.93 1031333 11341342 98
2021-12-01 11.15 11.15 -0.09 11.06 11.25 11 64879 10.9 27013 11.05 25336 279992 20
2021-11-30 11.15 11.15 0.09 11.24 11.24 11 80563 11.22 40183 11 910 10012 2
2021-11-29 11.15 11.15 -0.15 11 11.2 10.75 59482 11.2 72021 10.81 9116 100055 14
2021-11-28 11.15 11.15 -0.15 11 11.25 10.8 49592 11.25 48893 11 3170 34591 9
2021-11-25 11.15 11.15 -0.15 11 11.4 11 60395 11.4 23238 11.11 10453 116486 14
2021-11-24 11.15 11.15 -0.19 10.96 11.24 10.96 52126 11.25 35792 11 11110 122189 10
2021-11-23 11.15 11.15 -0.1 11.05 11.05 10.82 41092 11.2 90579 11.05 3169 35006 4
2021-11-22 11.15 11.15 -0.06 11.09 11.09 10.75 44346 11.09 46769 11 6652 73102 11
2021-11-21 11.15 11.15 -0.4 10.75 11.11 10.75 46019 11.15 35872 10.75 10350 113855 19
2021-11-18 11.15 11.15 0.15 11.3 11.3 10.95 46883 11.24 40796 11.12 5549 60939 7
2021-11-17 11.15 11.15 -0.15 11 11.4 11 85175 11.38 41750 11.15 10560 117096 17
2021-11-16 11.63 11.15 -0.48 11.15 11.5 10.73 84022 11.39 73926 11.15 62800 699795 31
2021-11-15 11.63 11.63 -0.56 11.07 11.5 11.07 77909 11.48 30538 11.07 16156 184239 24
2021-11-14 11.63 11.63 -0.13 11.5 11.5 11.4 79266 11.72 41130 11.47 2706 31047 5
2021-11-11 11.63 11.63 0.02 11.65 11.85 11.55 76312 11.79 57445 11.57 20770 242388 11
2021-11-10 11.63 11.63 -0.13 11.5 11.8 11.21 100008 11.6 72677 11.5 8417 97071 12
2021-11-09 11.63 11.63 -0.33 11.3 11.95 11.3 74020 11.54 68820 11.32 7750 89438 9
2021-11-08 11.19 11.63 0.61 11.8 11.8 11.19 56982 11.63 56930 11.38 51810 595218 36
2021-11-07 11.19 11.19 0.16 11.35 11.4 11.25 78592 11.61 80840 11.35 7360 83536 7
2021-11-04 11.15 11.19 0.03 11.18 11.37 11.15 88634 11.35 41328 11.2 46627 521858 41
2021-11-03 11.95 11.15 -0.8 11.15 12.13 11 116124 11.67 64137 11.21 214426 2459330 231
2021-11-02 11.59 11.95 0.4 11.99 12.15 11.5 57014 12.14 45687 11.99 69003 819444 45
2021-11-01 11.58 11.59 -0.02 11.56 11.98 11.31 67449 11.69 68792 11.59 57479 669771 60
2021-10-31 11.89 11.58 -0.29 11.6 12.33 11.5 98678 11.8 60815 11.67 71146 827368 65
2021-10-28 11.89 11.89 0.11 12 12.29 12 96847 12 44299 12 19607 236340 33
2021-10-27 12 11.89 0 12 12.01 11.71 89464 12.19 51217 11.89 500447 6000372 44
2021-10-26 11.88 12 0.12 12 12.38 12 107465 12.09 80234 12 76812 925828 43
2021-10-25 12.88 11.88 -0.78 12.1 12.9 11.7 160052 12.1 69491 12.1 389892 4678553 233
2021-10-24 12.28 12.88 0.6 12.88 13.2 12.1 122917 12.98 87034 12.81 272696 3537964 137
2021-10-20 12.05 12.28 0.33 12.38 12.39 11.15 122401 12.28 260867 12.02 104351 1225093 46
2021-10-19 12.44 12.05 -0.4 12.04 12.48 12.04 105922 12.06 89532 12.05 106581 1297704 84
2021-10-18 12.38 12.44 0.06 12.44 12.55 12.4 159611 12.44 74737 12.4 83267 1040076 35
2021-10-17 12.5 12.38 0.3 12.8 12.8 12.11 92846 12.76 99724 12.55 87225 1076290 53
2021-10-14 12.2 12.5 0.3 12.5 12.6 12.4 60638 12.58 47930 12.35 75700 945210 50
2021-10-13 12.19 12.2 0.01 12.2 12.2 12 54664 12.3 62296 12.2 91896 1118944 28
2021-10-12 12.35 12.19 -0.16 12.19 12.47 12 72851 12.4 44661 12.19 134546 1640289 58
2021-10-11 12.22 12.35 0.13 12.35 12.5 12.29 88062 12.45 47422 12.35 41369 511815 45
2021-10-10 12.47 12.22 -0.25 12.22 12.3 12.07 91498 12.25 73435 12.22 58531 716687 46
2021-10-06 12.42 12.47 -0.16 12.26 13 12.22 90291 12.44 221866 12.3 352207 4402793 117
2021-10-05 12.42 12.42 -0.22 12.2 12.5 12.2 54160 12.4 37188 12.3 21377 263974 10
2021-10-04 12.42 12.42 -0.12 12.3 12.83 12.3 40240 12.8 46785 12.3 3474 43246 9
2021-10-03 12.42 12.42 0 12.42 12.95 12.2 50126 12.42 51742 12.23 12630 155252 26
2021-09-30 12.42 12.42 -0.12 12.3 12.6 12.08 199920 12.6 72790 12.33 22359 278791 15
2021-09-29 12.42 12.42 -0.2 12.22 12.88 12.13 67680 12.42 52884 12.22 11814 146817 23
2021-09-28 13.14 12.42 -0.72 12.42 12.65 12 132367 12.77 116783 12.45 74458 920712 44
2021-09-27 13.31 13.14 -0.17 13.14 13.32 11 109925 13.14 34212 13 81308 1076677 53
2021-09-26 13.31 13.31 -0.01 13.3 13.5 13.3 105711 13.47 49854 13.31 12520 167428 21
2021-09-23 13.31 13.31 -0.01 13.3 13.4 13.05 82960 13.39 39187 13.05 12655 168678 15
2021-09-22 13.02 13.31 0.28 13.3 13.39 13.06 74996 13.34 63387 13.15 23107 307481 30
2021-09-21 13.3 13.02 -0.2 13.1 13.26 12.5 94869 13.18 87687 13.02 110706 1441739 130
2021-09-20 13.34 13.3 -0.04 13.3 13.31 13.11 108734 13.4 48904 13.3 98419 1303796 93
2021-09-19 13.61 13.34 -0.27 13.34 13.5 13.27 115834 13.34 71321 13.28 46706 625919 40
2021-09-16 13.48 13.61 0.19 13.67 14.2 13.5 168605 13.8 153888 13.68 788382 10963743 142
2021-09-15 13.71 13.48 -0.23 13.48 14.28 13.26 271321 13.8 91728 13.48 385389 5374723 210
2021-09-14 13.41 13.71 0.29 13.7 13.89 13.26 124867 13.79 89399 13.71 85583 1170409 97
2021-09-13 13.55 13.41 0 13.55 13.8 13.34 135034 13.55 104302 13.55 66842 897230 60
2021-09-12 13.35 13.55 0.21 13.56 13.79 13.38 162613 13.56 81301 13.56 20272 276916 17
2021-09-09 13.64 13.35 -0.29 13.35 13.5 13.25 150949 13.6 126738 13.45 36579 491158 40
2021-09-08 13.5 13.64 0.14 13.64 14.07 13.34 248783 13.6 116478 13.43 248051 3419360 105
2021-09-07 13.25 13.5 0.25 13.5 13.63 13.12 95487 13.5 97851 13.4 80415 1072162 64
2021-09-06 13.49 13.25 -0.23 13.26 13.78 12.95 98929 13.46 108864 13.26 103424 1373695 130
2021-09-05 14.02 13.49 -0.53 13.49 14 13.43 81424 13.7 50486 13.5 51417 697090 59
2021-09-02 14.01 14.02 -0.12 13.89 14.18 13.85 101011 13.99 83140 13.89 38947 545911 49
2021-09-01 13.66 14.01 0.48 14.14 14.35 13.85 79007 14.14 108314 13.95 70091 982003 55
2021-08-31 13.93 13.66 -0.07 13.86 13.95 13.61 76383 13.86 73310 13.7 10291 140595 13
2021-08-30 13.95 13.93 -0.45 13.5 14.2 13.5 105326 13.85 31918 13.5 119191 1659790 87
2021-08-29 14.14 13.95 0.01 14.15 14.25 13.82 136446 14.15 128786 14.02 63185 881612 57
2021-08-26 14.45 14.14 -0.45 14 14.61 13.85 162911 14.25 97431 14.01 279058 3945658 196
2021-08-25 14.04 14.45 0.21 14.25 14.72 14.14 208280 14.42 104135 14.25 461536 6668371 311
2021-08-24 13.65 14.04 0.63 14.28 14.64 13.47 152186 14.28 247487 14.12 447199 6280126 341
2021-08-23 13.35 13.65 0.26 13.61 13.86 13.4 121810 13.7 86675 13.61 154120 2103235 119
2021-08-22 13.34 13.35 -0.03 13.31 13.5 13.23 93504 13.49 174533 13.31 22517 300492 26
2021-08-19 13.52 13.34 -0.23 13.29 13.63 13.25 112760 13.46 76967 13.29 59698 796142 80
2021-08-18 13.53 13.52 -0.07 13.46 13.77 13.34 199525 13.55 86236 13.5 85905 1161694 83
2021-08-17 13.71 13.53 -0.36 13.35 13.8 13.25 189708 13.45 74805 13.36 82192 1111978 70
2021-08-16 13.33 13.71 0.17 13.5 14.1 13.39 208985 13.57 104821 13.41 393736 5398681 264
2021-08-15 13.3 13.33 -0.18 13.12 13.6 13.12 109326 13.3 57724 13.22 96338 1284112 98
2021-08-11 13.25 13.3 -0.11 13.14 13.69 13.07 159540 13.29 86957 13.14 89553 1191491 77
2021-08-10 13.73 13.25 -0.53 13.2 13.56 12.99 177075 13.2 167685 13.16 130583 1730097 133
2021-08-09 13.78 13.73 -0.51 13.27 14.21 13.13 212388 13.34 83772 13.27 370917 5091970 222
2021-08-08 12.92 13.77 0.84 13.76 14.21 13 47945 13.9 160922 13.81 767081 10565510 457
2021-08-05 12.99 12.92 0.14 13.13 13.2 12.66 122000 13.05 134629 13.03 113226 1462346 66
2021-08-04 12.42 12.99 0.56 12.98 13.5 12.69 326366 12.95 91669 12.82 309686 4024139 149
2021-08-03 13.08 12.42 -0.78 12.3 13 12 170622 12.37 159739 12.29 200109 2486321 170
2021-08-02 13.15 13.08 -0.26 12.89 13.6 12.7 179701 12.89 112684 12.71 383147 5009981 294
2021-08-01 13.31 13.15 -0.11 13.2 13.4 13.06 89434 13.2 47530 13.08 59780 786008 73
2021-07-29 13.45 13.31 -0.25 13.2 13.55 13.12 151629 13.3 62545 13.21 217987 2900998 92
2021-07-28 13.17 13.45 0.19 13.36 13.7 13.04 169563 13.4 128416 13.37 165318 2223617 98
2021-07-27 12.72 13.17 0.4 13.12 13.59 12.66 180236 13.18 582433 13.12 399927 5266972 217
2021-07-26 12.9 12.72 -0.3 12.6 12.8 12.61 71225 12.7 33518 12.69 41400 526678 36
2021-07-25 12.51 12.9 0.24 12.75 13 12.6 74686 12.86 60611 12.76 43208 557374 50
2021-07-18 12.38 12.51 0.47 12.85 12.89 12.3 44564 12.75 67945 12.56 121152 1515451 85
2021-07-15 12.5 12.38 0 12.5 12.63 12.3 54240 12.53 52321 12.38 80465 995862 87
2021-07-14 12.61 12.5 -0.26 12.35 12.97 12.3 75392 12.43 71338 12.36 163824 2048248 127
2021-07-13 12.18 12.61 0.5 12.68 12.9 12.38 71805 12.68 116462 12.63 148984 1879162 102
2021-07-12 12.12 12.18 0.15 12.27 12.4 12 33719 12.4 54010 12.27 57764 703719 66
2021-07-11 12.42 12.12 -0.31 12.11 12.35 12 50236 12.15 68266 12.11 107702 1305729 91
2021-07-08 12.82 12.42 -0.42 12.4 12.7 12.25 61917 12.48 68616 12.4 111003 1378984 87
2021-07-07 12.98 12.82 -0.21 12.77 13.2 12.52 111506 12.84 75889 12.77 130018 1666788 107
2021-07-06 13.36 12.98 -0.46 12.9 13.2 12.73 127522 12.99 110986 12.9 198300 2574451 143
2021-07-05 13.58 13.36 -0.36 13.22 13.57 13.2 143007 13.35 65734 13.24 89452 1194656 92
2021-07-04 13.91 13.58 -0.5 13.41 13.94 13.4 162233 13.56 115290 13.43 96920 1316657 121
2021-06-30 13.84 13.91 -0.33 13.51 14.05 13.5 521622 13.67 196284 13.51 555110 7721934 220
2021-06-29 13.53 13.84 0.09 13.62 13.99 13.5 359261 13.79 109091 13.63 293120 4057591 384
2021-06-28 13.84 13.53 -0.58 13.26 13.8 13.26 226686 13.47 59301 13.3 80863 1094115 99
2021-06-27 13.9 13.84 -0.21 13.69 14 13.69 166303 13.89 73705 13.7 94217 1303592 78
2021-06-24 13.63 13.9 0.3 13.93 14 13.55 192448 13.93 70307 13.76 222470 3092949 118
2021-06-23 13.68 13.63 -0.18 13.5 13.9 13.5 154669 13.78 65509 13.6 106258 1448740 185
2021-06-22 13.98 13.68 -0.28 13.7 13.94 13.51 179254 13.7 75826 13.55 110862 1516645 121
2021-06-21 13.44 13.98 0.35 13.79 14.28 13.62 228961 13.79 119657 13.67 257646 3601602 231
2021-06-20 13.28 13.44 0.22 13.5 13.85 12.97 143617 13.7 202442 13.5 317547 4269093 284
2021-06-17 13.84 13.28 -0.65 13.19 13.8 12.92 206489 13.25 199485 13.19 436114 5790353 280
2021-06-16 14.08 13.84 -0.58 13.5 14.48 13.3 219946 13.5 144083 13.47 1053763 14580742 269
2021-06-15 13.94 14.08 -0.1 13.84 14.75 13.45 226731 13.8 56122 13.6 251686 3543849 280
2021-06-14 14.53 13.94 -0.79 13.74 14.27 13.67 121336 13.9 118321 13.76 138731 1933445 145
2021-06-13 14.09 14.54 -0.22 13.87 15.49 13.72 167834 14 112419 13.9 418916 6088995 366
2021-06-10 13.24 14.09 1.32 14.56 14.56 13.15 0 0 280940 14.56 595018 8382870 369
2021-06-09 13.13 13.24 -0.11 13.02 13.5 13 79152 13.17 44401 13.01 155313 2056679 171
2021-06-08 13.35 13.13 -0.39 12.96 13.67 12.95 71092 12.96 24105 12.95 90152 1184025 98
2021-06-07 13.43 13.35 -0.13 13.3 13.7 13.29 100613 13.36 30537 13.34 77838 1038902 85
2021-06-06 13.23 13.43 0.17 13.4 13.8 13.21 91056 13.4 38357 13.3 67411 905505 84
2021-06-03 13.56 13.23 -0.26 13.3 14 12.9 95011 13.3 80634 13.12 218913 2896081 169
2021-06-02 13.7 13.56 -0.2 13.5 14 13.08 72895 13.5 70980 13.11 86755 1176652 87
2021-06-01 14.21 13.7 -0.44 13.77 14.25 13.5 150209 13.77 46838 13.6 114053 1562586 159
2021-05-31 14.02 14.21 0.1 14.12 14.7 14 209273 14.12 20550 14.02 156738 2226657 115
2021-05-30 13.96 14.02 0.61 14.57 14.69 13.9 117288 14.55 71424 14.33 2033218 28509064 161
2021-05-27 14.37 13.96 -0.59 13.78 14.54 13.78 177404 13.78 72440 13.76 91501 1277289 120
2021-05-26 14.03 14.37 0.09 14.12 14.8 14.04 196151 14.36 103422 14.12 254414 3654670 165
2021-05-25 15.49 14.03 -1.36 14.13 14.29 13.05 176025 14.1 58443 13.95 88150 1236648 118
2021-05-24 15.73 15.49 -0.28 15.45 15.98 14.8 210939 15.4 141850 15.1 12713503 196969344 249
2021-05-23 15.71 15.73 0.04 15.75 16.18 15.4 244810 15.75 127548 15.71 176329 2774373 150
2021-05-20 15.3 15.71 0.39 15.69 16.79 15.2 321342 15.69 100225 15.54 261199 4102805 231
2021-05-19 14.64 15.3 0.36 15 15.79 14.7 163616 15.1 74183 15 537807 8228290 245
2021-05-18 14.7 14.64 -0.09 14.61 14.9 14.45 107786 14.69 42237 14.6 207262 3034026 136
2021-05-17 14.62 14.7 0.06 14.68 15.49 14.36 123761 14.68 93635 14.6 277102 4072509 160
2021-05-11 13.99 14.62 0.61 14.6 14.81 14.32 77458 14.7 114024 14.6 347058 5074109 250
2021-05-10 13.45 13.99 0.8 14.25 14.62 13.4 106228 14.56 192723 14.25 517122 7235775 300
2021-05-09 13.26 13.45 0.14 13.4 13.87 13.25 84045 13.4 95217 13.34 141599 1904201 110
2021-05-06 13.18 13.26 0.02 13.2 13.5 12.85 64711 13.28 98706 13.2 168706 2237604 123
2021-05-05 13.23 13.18 -0.03 13.2 13.2 13.12 58905 13.2 49535 13.15 77437 1020817 62
2021-05-04 13.38 13.23 -0.18 13.2 13.43 13.12 93117 13.2 36179 13.19 272582 3606611 138
2021-04-28 13.49 13.36 -0.13 13.36 13.9 13.32 63070 13.5 41049 13.36 24043 321238 32
2021-04-27 13.62 13.49 -0.12 13.5 13.66 13.34 75250 13.6 46995 13.5 49165 663138 41
2021-04-26 14.07 13.62 -0.55 13.52 14.3 13.46 96498 13.68 48929 13.52 37998 517566 49
2021-04-25 13.43 14.07 0.57 14 14.3 13.16 83197 14 52131 13.82 202743 2853089 146
2021-04-22 13.22 13.43 0.28 13.5 13.57 13.25 53404 13.5 25916 13.32 16040 215472 20
2021-04-21 13.44 13.22 0.11 13.55 13.65 12.85 66187 13.55 111865 13.35 134376 1776951 110
2021-04-20 13 13.44 0.34 13.34 13.57 13.22 37712 13.48 65950 13.34 31815 427478 36
2021-04-19 13.06 13 0.04 13.1 13.39 12.9 35517 13.35 101037 13.11 131624 1710889 76
2021-04-18 12.45 13.06 0.57 13.02 13.28 12.94 14443 13.25 93486 13.02 38956 508606 29
2021-04-15 12.55 12.45 0.05 12.6 12.6 12.3 30843 12.75 79700 12.41 23115 287848 28
2021-04-14 13.06 12.55 -0.26 12.8 12.9 12.35 43171 12.8 134788 12.7 60756 762427 62
2021-04-13 13.71 13.06 -0.71 13 13.5 13 38363 13.38 34413 13 53349 696756 41
2021-04-12 13.87 13.71 -0.36 13.51 14.01 13.44 12680 14 16234 13.22 64291 881520 60
2021-04-11 13.27 13.87 0.53 13.8 14 13.57 3503 14 300 13.25 175997 2440744 139
2021-04-08 13.11 13.27 0.2 13.31 13.9 13 500 14.29 300 12.81 53246 706821 42
2021-04-07 13.21 13.11 -0.21 13 13.22 13 17225 14.29 0 0 29144 382040 35
2021-04-06 13.25 13.21 -0.25 13 13.59 13 10375 14.29 0 0 91896 1213648 60
2021-04-05 14 13.25 -0.36 13.64 13.7 13 43205 14.29 0 0 134263 1778334 88
2021-04-04 14.51 14 -0.95 13.56 14.88 13.56 40025 14.96 9000 13.55 53094 743209 76
2021-04-01 14.69 14.51 -0.39 14.3 14.79 14.3 30283 14.9 900 14.21 116140 1685648 99
2021-03-31 14.05 14.69 0.26 14.31 15 14 13365 14.9 360 14.21 322027 4730782 215
2021-03-30 14.04 14.05 -0.32 13.72 14.4 13.72 24423 14.4 0 0 151668 2130470 101
2021-03-29 14.04 14.04 -0.04 14 14.35 13.86 27140 14.16 300 13.72 124238 1744438 127
2021-03-28 13.52 14.04 0.48 14 14.34 13.95 14062 14.38 9153 13.22 234624 3294064 377
2021-03-25 13.18 13.52 0.82 14 14 12.77 500 14.49 15153 13.13 129318 1747936 168
2021-03-24 12.66 13.18 0.54 13.2 13.39 13.09 3070 13.86 5703 13.12 128887 1698319 114
2021-03-23 13.21 12.66 0.16 13.37 13.98 12.05 1785 13.88 2063 12.3 215778 2730992 193
2021-03-22 14.16 13.21 -1.4 12.76 14.38 12.76 28865 14 0 0 333040 4399025 270
2021-03-21 14.78 14.16 -0.78 14 15.15 13.5 13926 14.95 0 0 247284 3501181 264
2021-03-18 14.87 14.78 -0.13 14.74 15.1 14.49 6081 15.17 6250 14.01 144718 2139006 229
2021-03-17 14.68 14.87 -0.13 14.55 15.5 14.5 6920 15.5 2916 14.02 173517 2580949 174
2021-03-16 14.3 14.68 0.64 14.94 15.18 13.95 5000 15.57 7210 14.04 226231 3320741 174
2021-03-15 15.02 14.3 -0.34 14.68 15.24 13.97 12298 14.99 1738 13.9 219177 3134264 127
2021-03-14 15.42 15.02 -0.42 15 15.37 14.8 14842 15.95 1988 14.89 196355 2949717 190
2021-03-11 16.39 15.42 -1.15 15.24 16.4 14.9 51512 16.25 10000 14.92 879642 13565674 460
2021-03-10 16.02 16.39 0.08 16.1 17 15.38 51885 16.98 14000 15.56 1572225 25766891 718
2021-03-09 15.87 16.02 -0.03 15.84 16.3 15.78 61703 16.49 4200 15.01 776111 12433258 355
2021-03-08 16.07 15.87 -0.56 15.51 17 15.21 47268 15.6 0 0 1201449 19067273 566
2021-03-07 14.83 16.07 1.42 16.25 16.31 15 0 0 1900 15.9 1051401 16891153 414
2021-03-04 14.52 14.83 0.58 15.1 15.46 14.25 24150 15.69 2000 14.64 344687 5111016 333
2021-03-03 14.3 14.52 0.6 14.9 14.98 14.03 600 15.4 7000 14.4 532824 7738651 370
2021-03-02 15.09 14.3 -0.69 14.4 14.96 13.76 10960 15.6 8500 14.25 2125560 30387017 984
2021-03-01 16.16 15.09 -1.61 14.55 16.15 14.55 8939 14.55 0 0 2738167 41332034 985
2021-02-28 16.57 16.16 -1.01 15.56 16.71 15.26 23901 15.98 2500 15.06 422076 6820561 317
2021-02-25 17.22 16.57 -1.03 16.19 17.39 15.8 71802 16.4 0 0 905330 15001451 734
2021-02-24 16.99 17.22 -0.05 16.94 18.68 16.75 55150 17.97 11000 16.03 2797294 48170621 1028
2021-02-23 15.62 16.99 1.56 17.18 17.18 16.03 0 0 20810 15.4 3356443 57026555 770
2021-02-22 14.74 15.62 1.47 16.21 16.21 14.4 0 0 2840 16.03 1139214 17798266 357
2021-02-21 14.88 14.74 -0.43 14.45 15.49 14.35 45638 15.25 1370 14.4 251915 3714260 151
2021-02-18 15.82 14.88 -1.27 14.55 15.15 14.5 6352 15.8 0 0 622239 9258647 230
2021-02-17 16.27 15.82 -1.37 14.9 17.4 14.66 1030 16.7 0 0 2515623 39799644 987
2021-02-16 13.97 15.36 1.39 15.36 15.36 15.36 0 0 7085 15.36 1173147 18019537 71
2021-02-15 13.4 13.97 1.34 14.74 14.74 13.01 0 0 1135 14.74 1513014 21138045 372
2021-02-14 13.02 13.4 0.42 13.44 13.77 13 61919 13.49 1500 12 292948 3926566 119
2021-02-11 12.9 13.02 0.03 12.93 13.29 12.9 119845 13 1000 12 11000 143257 11
2021-02-10 12.95 12.9 -0.05 12.9 12.92 12.85 119414 13 11500 12.8 35306 455320 24
2021-02-09 12.93 12.95 -0.03 12.9 13 12.85 126095 13.3 0 0 89880 1164396 52
2021-02-08 12.87 12.93 0.03 12.9 13.39 12.7 73595 13.4 2740 12.7 102115 1320505 51
2021-02-07 12.86 12.87 0.14 13 13.38 12.31 72545 13.4 1500 12 1126482 14499561 32
2021-02-04 12.87 12.86 -0.36 12.51 12.9 12.51 71884 12.98 2000 12.01 1504017 19347696 44
2021-02-03 12.91 12.87 -0.16 12.75 12.9 12.51 67627 13.08 1500 12.61 417036 5368225 144
2021-02-02 12.78 12.91 -0.18 12.6 13 12.37 70127 12.95 5000 12.21 366236 4727477 85
2021-02-01 11.98 12.78 0.52 12.5 13 12.35 27755 12.95 8000 12.37 713477 9119435 208
2021-01-31 11.54 11.98 0.96 12.5 12.5 11.49 31278 12.5 4000 11.55 234456 2807961 92
2021-01-27 11.4 11.54 0.1 11.5 11.84 11.5 74320 11.83 3100 11.24 37383 431309 14
2021-01-26 11.4 11.4 0 11.4 11.4 11.4 44504 11.8 200 11.25 1000 11400 1
2021-01-25 11.4 11.4 0 11.4 11.4 11.4 14504 11.8 0 0 1355 15447 3
2021-01-24 11.48 11.4 0.02 11.5 11.5 10.41 13864 11.8 100 10.41 13202 150514 6
2021-01-21 11.48 11.48 -0.05 11.43 11.43 11.43 13504 11.8 300 11.42 1450 16574 2
2021-01-20 11.48 11.48 0.02 11.5 11.51 11.5 8848 11.8 1000 11.41 2384 27420 3
2021-01-19 11.5 11.48 -0.08 11.42 11.5 11.42 8298 11.85 1000 11.41 10250 117715 8
2021-01-18 11.95 11.5 -0.45 11.5 11.55 11.42 15031 11.88 1200 11.41 9000 103480 8
2021-01-17 11.59 11.95 0.36 11.95 11.95 11.93 4909 11.97 2200 11.53 9026 107841 2
2021-01-14 11.52 11.59 0.38 11.9 11.9 11.5 4659 11.93 1180 11.52 9095 105428 9
2021-01-13 11.52 11.52 -0.07 11.45 11.5 11.4 3598 12.03 11096 11.44 7461 85553 6
2021-01-12 11.52 11.52 -0.16 11.36 11.36 11.3 7598 11.95 9016 11.32 2084 23601 5
2021-01-11 11.7 11.52 -0.3 11.4 11.61 11.4 7183 11.99 1400 11.31 56036 645439 28
2021-01-10 11.74 11.7 0.26 12 12.03 11.5 5183 12.03 1390 11.56 143517 1678765 42
2021-01-06 11.63 11.74 -0.13 11.5 12 11.5 8703 11.99 1690 11.31 105100 1233368 29
2021-01-05 11.61 11.63 0.36 11.97 12 11.21 5053 11.99 2500 11.21 44100 512756 34
2021-01-04 10.95 11.61 0.95 11.9 12.04 10.99 2768 11.3 12427 11.01 188480 2188954 147
2021-01-03 10.95 10.95 0.33 11.28 11.28 10.61 29908 11 8680 10.61 370 4100 5
2020-12-31 10.51 10.95 0.12 10.63 11.1 10.5 17749 11.25 450 10.61 61178 670168 58
2020-12-30 10.72 10.51 -0.46 10.26 10.9 10.26 7456 11.1 5206 10.26 44651 469086 39
2020-12-29 11.1 10.72 0.2 11.3 11.3 10.05 7823 11.24 9175 10.36 57186 613279 33
2020-12-28 11.1 11.1 -0.7 10.4 10.71 10.4 7060 11.3 0 0 9388 99234 11
2020-12-27 10.76 11.1 0.09 10.85 11.55 10.85 6589 11.3 0 0 29595 328491 29
2020-12-24 10.76 10.76 0.24 11 11 10.76 8437 11 250 10.71 1500 16290 4
2020-12-23 10.76 10.76 0.24 11 11 10.95 8515 11.3 1750 10.76 4466 49114 7
2020-12-22 10.53 10.76 0.19 10.72 10.95 10.72 7380 10.95 4250 10.71 20782 223664 5
2020-12-21 10.53 10.53 0.92 11.45 11.45 10.01 9735 10.95 6000 10.01 5013 51286 6
2020-12-20 10.53 10.53 0.17 10.7 10.7 10.7 6393 10.95 7150 10.65 600 6420 1
2020-12-17 10.64 10.53 -0.04 10.6 10.78 10.11 4393 11.45 5000 10.01 26571 279716 7
2020-12-16 10.64 10.64 -10.64 0 0 0 4393 11.45 5400 10.02 0 0 0
2020-12-15 10.64 10.64 -0.09 10.55 10.6 10.55 17393 10.95 5400 10.02 5700 60242 10
2020-12-14 10.64 10.64 -0.02 10.62 10.63 10.62 15393 11 7050 10.58 2750 29211 4
2020-12-13 11.11 10.64 -0.56 10.55 11 10.55 31228 11.15 5400 10.02 49123 522698 28
2020-12-10 11.16 11.11 -0.16 11 11.45 11 15287 11.48 5000 10.25 43219 480251 12
2020-12-09 11.04 11.16 0.11 11.15 11.45 11.15 18237 11.37 15000 11 11529 128662 9
2020-12-08 11.04 11.04 0.46 11.5 11.5 11.35 19405 11.45 15000 11 4640 53068 10
2020-12-07 11.04 11.04 0.46 11.5 11.5 11.06 15906 11.48 25000 11 8602 98198 14
2020-12-06 11.04 11.04 -0.04 11 11 11 16961 11.38 15000 10.55 1000 11000 3
2020-12-03 11.04 11.04 0.34 11.38 11.38 10.6 14961 11.38 0 0 4615 50134 9
2020-12-02 11.04 11.04 -0.26 10.78 10.95 10.72 13461 11.49 2600 10.7 3560 38608 4
2020-12-01 11.13 11.04 -0.13 11 11.28 10.81 14396 11.49 2000 10.65 62537 690308 16
2020-11-30 11.13 11.13 -0.01 11.12 11.44 11.12 10461 11.43 10000 11.11 1550 17256 5
2020-11-29 11.13 11.13 0.27 11.4 11.4 11.11 13496 11.5 16833 11.11 5886 66860 6
2020-11-26 11.13 11.13 -11.13 0 0 0 13496 11.5 17200 11.11 0 0 0
2020-11-25 11.25 11.13 -0.12 11.13 11.17 11.1 19106 11.5 17200 11.11 9480 105518 7
2020-11-24 11.3 11.25 -0.1 11.2 11.5 11 11606 11.5 14500 11.11 14165 159357 15
2020-11-23 11.43 11.3 -0.43 11 11.41 11 11156 11.7 6261 11.05 34842 393865 20
2020-11-22 11.65 11.43 -0.25 11.4 11.5 11.4 20935 11.95 11153 11.4 10750 122869 10
2020-11-19 11.65 11.65 0.25 11.9 11.9 11.9 4735 11.99 6653 11.4 4 48 1
2020-11-18 11.51 11.65 0.03 11.54 11.99 11.5 7985 11.97 4153 11.4 24401 284247 19
2020-11-17 11.5 11.51 -0.1 11.4 11.53 11.4 6936 11.97 4153 11.4 23073 265530 17
2020-11-16 11.5 11.5 0 11.5 11.7 11.41 6936 11.97 4554 11.1 43523 500369 48
2020-11-15 11.68 11.5 -0.18 11.5 11.5 11.25 8381 11.6 31054 11.25 42888 493089 20
2020-11-12 11.51 11.68 0.17 11.68 11.85 11.5 7181 11.97 20000 10.92 65950 770485 20
2020-11-11 11.43 11.51 -0.03 11.4 11.7 11.3 9889 11.85 20054 11.3 3341 38453 4
2020-11-10 11.1 11.43 0.25 11.35 11.97 11.3 9889 11.85 24901 11.3 167683 1916036 82
2020-11-09 11.21 11.1 0.09 11.3 11.3 11 5563 11.85 24706 11.02 282468 3135401 61
2020-11-08 11.03 11.21 -0.01 11.02 11.29 11 5563 11.85 2345 11.04 38430 430631 59
2020-11-05 11.29 11.03 -0.48 10.81 11.12 10.81 3334 11.85 464 10.17 58500 645159 52
2020-11-04 10.89 11.29 0.51 11.4 11.55 11 2523 11.85 41700 10.5 156234 1764097 49
2020-11-03 10.89 10.89 0.6 11.49 11.49 11.49 2800 11.85 21000 10.5 300 3447 1
2020-11-02 11.8 10.89 -1 10.8 11.01 10.8 6361 11.85 0 0 34544 376101 15
2020-11-01 11.98 11.8 -0.97 11.01 12 11 12657 11.85 0 0 77118 910096 29
2020-10-28 11.8 11.98 -0.29 11.51 12 11.5 561 12.2 0 0 58301 698532 21
2020-10-27 11.16 11.8 0.34 11.5 12 11.5 19526 12 2566 11.5 15629 184450 19
2020-10-26 10.73 11.16 0.28 11.01 11.5 11 1565 11.79 0 0 6582 73449 19
2020-10-25 11.21 10.73 -0.49 10.72 11.75 10.4 11000 11.89 1850 10.1 3358 36028 13
2020-10-22 11.42 11.21 0.27 11.69 11.69 11.05 10700 11.89 0 0 34220 383615 13
2020-10-21 11.93 11.42 -0.68 11.25 11.52 11.25 12580 11.89 2000 11.05 50500 576820 17
2020-10-20 11.57 11.93 -0.05 11.52 12.38 11.52 1200 12.39 4000 11.47 72502 865197 15
2020-10-19 12.08 11.57 -0.68 11.4 12 11.35 13381 11.98 3000 11.38 9606 111172 10
2020-10-18 12.08 12.08 -0.08 12 12 11.01 17777 12 2850 11.38 1200 13707 2
2020-10-15 11.99 12.08 0.4 12.39 12.94 11.91 12182 12.49 0 0 61178 739115 31
2020-10-14 12.86 11.99 -0.37 12.49 12.49 11.81 30940 12.5 1700 11.61 36015 431796 14
2020-10-13 12.86 12.86 -0.84 12.02 12.3 12.02 21128 12.84 1000 12.16 1659 20286 5
2020-10-12 13.37 12.86 -0.87 12.5 13.49 12.4 29723 13.1 1000 12.12 97047 1248126 57
2020-10-11 12.9 13.37 0.6 13.5 13.8 13 18854 13.8 0 0 236721 3164653 79
2020-10-07 11.73 12.9 1.17 12.9 12.9 12.13 0 0 0 0 526883 6794610 118
2020-10-06 11.1 11.73 1.11 12.21 12.21 10.5 0 0 8000 11.01 552481 6478220 217
2020-10-05 10.7 11.1 0.2 10.9 11.4 10.36 40014 11.4 4000 10.4 240000 2663709 71
2020-10-04 10.65 10.7 -0.21 10.44 10.75 10.44 33678 10.9 4500 10.35 6816 72909 6
2020-10-01 9.94 10.65 0.96 10.9 10.93 10 0 0 500 10 94107 1002054 45
2020-09-30 9.99 9.94 0.01 10 10 9.8 200 10.9 1000 9.7 22335 222018 17
2020-09-29 10.03 9.99 -0.08 9.95 10.08 9.93 7820 10.25 3300 9.94 22858 228442 13
2020-09-28 10.33 10.03 -0.42 9.91 10.16 9.83 18320 10.39 800 9.65 108220 1085544 48
2020-09-27 10.61 10.33 -0.55 10.06 10.65 10.05 35270 10.94 4300 10.05 68426 706588 41
2020-09-24 10.66 10.61 -0.3 10.36 10.66 10.35 33950 10.89 3150 10.35 59780 634073 28
2020-09-23 10.96 10.66 -0.46 10.5 11 10.32 45720 11.05 8150 10.35 33950 361896 34
2020-09-22 11.02 10.96 -0.42 10.6 11.07 10.6 43154 11.07 3300 10.6 7100 77826 8
2020-09-21 11.25 11.02 -0.75 10.5 11.6 10.5 31945 11.6 1000 10.35 110779 1220800 37
2020-09-20 10.54 11.25 0.64 11.18 11.25 10.98 12550 11.2 10350 10.55 3207445 36069475 58
2020-09-17 11.02 10.54 -0.52 10.5 10.7 10.47 48525 10.96 350 10.2 47670 502431 27
2020-09-16 10.93 11.02 -0.03 10.9 11.2 10.8 47440 11.33 9350 10.46 82120 905362 83
2020-09-15 10.58 10.93 0.42 11 11.05 10.65 2716 11.08 11350 10.44 96621 1056137 146
2020-09-14 10.33 10.58 0 10.33 10.89 10.22 1250 11.1 5300 10.32 28701 303551 78
2020-09-13 11.08 10.33 -0.68 10.4 10.89 10.15 106615 10.64 5622 10.33 180581 1866269 155
2020-09-10 10.97 11.08 0.03 11 11.54 10.95 98708 11.5 1250 10.89 80835 895894 38
2020-09-09 11.05 10.97 -0.1 10.95 11.3 10.8 70964 11.56 5550 10.85 30142 330647 26
2020-09-08 11.52 11.05 -0.42 11.1 11.25 11 68639 11.38 550 10.6 208102 2299153 106
2020-09-02 10.21 10.73 0.75 10.96 11.05 10.39 8569 11 1600 10.01 306805 3290894 83
2020-09-01 10.13 10.21 0.07 10.2 10.47 9.9 27850 10.4 320 9.85 168763 1722657 79
2020-08-31 10.98 10.13 -1.09 9.89 10.6 9.89 5140 10.75 0 0 311132 3151894 131
2020-08-30 11.1 10.98 -0.35 10.75 11 10.66 28667 10.75 3480 10.66 47647 522934 26
2020-08-27 10.61 11.1 0.89 11.5 11.5 10.01 620 11.65 740 10.02 165263 1834249 90
2020-08-26 10.04 10.61 1 11.04 11.04 9.75 0 0 831 9.75 1458320 15476969 524
2020-08-25 9.14 10.04 0.91 10.05 10.05 9.54 0 0 15300 10.05 370605 3722360 59
2020-08-24 8.55 9.14 0.85 9.4 9.4 8.3 0 0 15601 8.6 1182047 10805482 225
2020-08-23 8.79 8.55 -0.39 8.4 8.8 8.29 27750 8.8 8601 8.35 506335 4331430 170
2020-08-19 7.28 8 0.72 8 8 7.95 0 0 4000 7.02 256416 2051098 37
2020-08-18 6.85 7.28 0.68 7.53 7.53 6.8 0 0 12700 7.44 610823 4449197 153
2020-08-17 7.01 6.85 -0.14 6.87 7 6.8 17805 7.21 8500 6.7 231468 1585949 82
2020-08-16 6.87 7.01 0.13 7 7.21 7 24404 7.15 10800 6.9 92665 649694 45
2020-08-13 7 6.87 0.05 7.05 7.05 6.7 21434 7.22 5800 6.62 419368 2881225 110
2020-08-12 6.57 7 0.43 7 7.22 6.61 10959 7.22 1000 6 721899 5056691 300
2020-08-11 6.2 6.57 0.62 6.82 6.82 6.2 0 0 2120 6.13 600433 3943701 218
2020-08-10 6.01 6.2 0.33 6.34 6.34 6.1 6900 6.4 250 6.13 178475 1105783 90
2020-08-09 5.86 6.01 0.14 6 6.15 5.9 11043 6.2 1350 5.95 102837 618536 35
2020-08-06 6 5.86 -0.1 5.9 6.1 5.75 6652 6.29 0 0 573245 3360405 86
2020-08-05 5.77 6 0.1 5.87 6.1 5.8 7198 6.06 13700 5.74 1586663 9517199 100
2020-08-04 5.55 5.77 0.24 5.79 5.9 5.7 18198 6 2710 5.35 39710 229125 22
2020-07-29 5.56 5.55 0 5.56 5.6 5.51 7100 5.98 2710 5.35 99312 550991 44
2020-07-28 5.53 5.56 -0.13 5.4 5.6 5.4 7000 5.98 4710 5.35 60141 334166 18
2020-07-27 5.52 5.53 0.02 5.54 5.65 5.5 2000 5.98 2710 5.35 255117 1411982 28
2020-07-26 5.44 5.52 0.07 5.51 5.61 5.4 7000 5.7 2710 5.35 50775 280513 25
2020-07-22 5.5 5.44 -0.05 5.45 5.51 5.4 6500 5.61 2710 5.35 115878 630486 10
2020-07-21 5.47 5.5 -0.06 5.41 5.55 5.41 6500 5.61 8460 5.35 25600 140769 13
2020-07-20 5.4 5.47 0.1 5.5 5.5 5.32 5000 5.81 9960 5.35 31435 171978 16
2020-07-19 5.33 5.4 0.07 5.4 5.45 5.34 4000 5.54 9510 5.31 44000 237665 67
2020-07-16 5.46 5.33 -0.02 5.44 5.55 5.24 3000 6 11510 5.41 48747 260037 26
2020-07-15 5.73 5.46 -0.13 5.6 5.8 5.22 8107 6 1010 5.2 168662 921679 59
2020-07-14 5.97 5.73 -0.32 5.65 6.14 5.4 44276 5.9 8100 5.66 56746 325008 29
2020-07-13 6.09 5.97 -0.25 5.84 6.13 5.84 46575 6.15 9000 5.81 119401 713101 77
2020-07-12 6.02 6.09 0.01 6.03 6.2 5.92 21939 6.2 8000 5.81 125751 765766 33
2020-07-09 6.3 6.02 -0.3 6 6.3 5.8 85921 6.15 1000 5.81 505039 3040765 174
2020-07-08 6.11 6.3 0.09 6.2 6.4 6.12 50749 6.38 9950 5.81 476810 3004023 150
2020-07-07 6.03 6.11 0.14 6.17 6.25 5.99 51240 6.2 21103 5.95 363089 2219819 124
2020-07-06 5.85 6.03 0.1 5.95 6.15 5.95 24671 6.1 11013 5.57 119874 722933 61
2020-07-05 5.63 5.85 0.26 5.89 6 5.77 4000 6 68607 5.75 128184 750369 66
2020-06-30 5.74 5.63 -0.06 5.68 5.7 5.57 20436 5.85 62607 5.57 74547 419376 53
2020-06-29 5.92 5.74 -0.23 5.69 5.95 5.6 31064 5.7 15544 5.65 35513 203693 43
2020-06-28 5.97 5.92 -0.07 5.9 5.98 5.84 20000 6 14262 5.81 107798 637641 77
2020-06-25 6.18 6.19 0.12 6.3 6.33 6.1 52834 6.3 13450 6 696955 4314248 98
2020-06-24 6.1 6.18 0.1 6.2 6.32 6.1 59561 6.38 219586 6.2 450574 2786544 95
2020-06-23 6.11 6.1 0.09 6.2 6.2 6 69917 6.25 6130 6.03 263098 1603609 71
2020-06-22 6.22 6.11 -0.12 6.1 6.2 6 80790 6.1 6087 6 163783 1000882 58
2020-06-21 6.22 6.22 0.03 6.25 6.26 6.18 43590 6.42 12487 6.18 187083 1164562 48
2020-06-18 6.3 6.22 -0.13 6.17 6.35 6.17 64499 6.3 13960 6.15 183231 1139830 64
2020-06-17 6.26 6.3 0.04 6.3 6.3 6.29 50563 6.49 8660 6.26 413179 2602813 82
2020-06-16 6.25 6.26 0.05 6.3 6.34 6.23 22113 6.49 11960 6.24 349550 2188239 72
2020-06-15 6.26 6.25 -0.01 6.25 6.3 6.21 12113 6.49 26331 6.23 61367 383318 32
2020-06-14 6.3 6.26 -0.01 6.29 6.29 6.21 17394 6.64 33716 6.29 13773 86210 8
2020-06-11 6.41 6.3 -0.15 6.26 6.39 6.14 31167 6.3 30850 6.25 89915 566228 27
2020-06-10 6.38 6.41 0 6.38 6.5 6.32 37920 6.48 45039 6.38 71015 455543 29
2020-06-09 6.21 6.38 0.17 6.38 6.5 6.2 1267 6.68 36841 6.32 91488 583590 56
2020-06-08 6.4 6.21 -0.2 6.2 6.76 6.2 9467 6.6 50204 6.45 1664647 10333200 145
2020-06-07 6.35 6.4 0.01 6.36 6.45 6.36 3996 6.84 2020 6.28 54618 349507 33
2020-06-04 6.35 6.35 0.44 6.79 6.79 6.79 2567 6.79 80253 6.45 1000 6790 1
2020-06-03 6.35 6.35 0.38 6.73 6.73 6.4 5367 6.69 91153 6.5 1037 6944 3
2020-06-02 6.35 6.35 0.34 6.69 6.69 6.69 5600 6.74 92340 6.7 460 3077 1
2020-05-31 6.35 6.35 -6.35 0 0 0 5100 6.8 35130 6.07 0 0 0
2020-05-17 6.41 6.31 -0.11 6.3 6.34 6.3 1100 6.89 115340 6.25 8558 53979 14
2020-05-14 6.63 6.41 0.07 6.7 6.7 6.3 8500 7.25 109160 6.2 8000 51288 9
2020-05-13 7.01 6.63 -0.51 6.5 7 6.5 11070 7.25 75760 6.5 38440 254925 18
2020-05-12 7.01 7.01 -0.01 7 7.2 7 11070 7.25 63600 6.9 48700 341550 24
2020-05-11 7 7.01 0.29 7.29 7.29 7 1400 7.65 76600 6.9 71000 498048 24
2020-05-10 6.55 7 0.65 7.2 7.2 6.9 0 0 111960 7 97142 680146 27
2020-05-07 6.89 6.55 -0.49 6.4 6.98 6.4 3480 7 52311 6.4 15211 99641 7
2020-05-06 6.92 6.89 0.06 6.98 7 6.5 2980 7.39 60600 6.8 15605 107559 9
2020-05-05 6.92 6.92 0.07 6.99 7 6.99 2980 7.39 53865 6.8 1000 6995 2
2020-05-04 6.92 6.92 -0.17 6.75 6.75 6.75 2980 7.39 56365 6.75 500 3375 1
2020-05-03 6.92 6.92 -6.92 0 0 0 2980 7.39 41365 6.5 0 0 0
2020-04-30 6.88 6.92 0.12 7 7 6.7 2980 7.14 63068 6.7 7357 50910 5
2020-04-29 6.76 6.88 0.24 7 7 6.7 2980 7.14 59066 6.7 7399 50938 9
2020-04-28 6.83 6.76 -0.18 6.65 6.9 6.65 7680 7.28 57814 6.65 4601 31090 7
2020-04-27 6.99 6.83 -0.09 6.9 6.99 6.8 2980 7.47 10998 6.72 6585 44998 8
2020-04-26 6.98 6.99 -0.04 6.94 7 6.8 2980 7.47 55800 6.8 55570 388524 32
2020-04-23 6.99 6.98 0.01 7 7 6.8 2380 7.48 20000 6.3 19377 135342 20
2020-04-22 6.99 6.99 0.01 7 7 6.65 2380 7.48 350 6.67 2900 19875 8
2020-04-21 7 6.99 0 7 7 6.9 2980 7.68 25000 6.8 9000 62950 9
2020-04-16 6.7 7 0.45 7.15 7.15 6.98 600 7.19 46600 6.9 16550 115773 23
2020-04-15 6.89 6.7 0.1 6.99 6.99 6.65 13800 7.19 31850 6.7 8050 53940 8
2020-04-14 6.66 6.89 0.23 6.89 7.08 6.6 2380 7.08 54220 6.75 35090 241602 32
2020-04-13 6.59 6.66 0.16 6.75 6.8 6.5 10600 6.8 58100 6.5 30420 202584 28
2020-04-12 6.51 6.59 0.09 6.6 6.7 6.49 17800 6.74 38221 6.6 18379 121118 14
2020-04-09 6.51 6.51 -0.01 6.5 6.7 6.5 5700 6.69 58000 6.45 31350 204185 16
2020-04-08 6.67 6.51 -0.14 6.53 6.68 6.3 0 0 57591 6.53 20175 131406 21
2020-04-07 7.09 6.67 -0.09 7 7 6.5 1631 7.69 10000 6.4 145100 967262 55
2020-04-06 7.5 7.09 -0.5 7 7.49 7 2030 7.7 0 0 97700 692430 31
2020-04-05 7 7.5 0.45 7.45 7.5 7.45 2533 7.37 400 6.39 12455 93412 2
2020-04-02 7 7 0.29 7.29 7.29 7 0 0 400 6.39 68000 476124 22
2020-04-01 7 7 0 7 7 6.99 0 0 400 6.39 24630 172407 11
2020-03-31 7.1 7 -0.1 7 7.01 6.99 1100 7.81 3600 6.5 11000 77017 9
2020-03-30 7.1 7.1 0.6 7.7 7.7 6.7 1100 7.81 3600 6.57 4070 27857 5
2020-03-29 6.49 7.1 0.61 7.1 7.1 7.1 5500 7.12 12010 6.49 4670 33157 3
2020-03-26 6.49 6.49 -0.47 6.02 6.02 6 0 0 10 5.85 4090 24547 4
2020-03-25 6.49 6.49 -0.47 6.02 6.02 6 4600 7 10 5.85 3000 18045 3
2020-03-24 7.21 6.49 -0.72 6.49 6.49 6.49 20858 7 0 0 7900 51271 7
2020-03-23 7.21 7.21 -0.22 6.99 7 6.99 14773 7.5 0 0 1150 8049 2
2020-03-22 7.21 7.21 0 7.21 7.5 7.21 15773 7.5 0 0 250 1817 3
2020-03-19 7.21 7.21 -0.72 6.49 6.49 6.49 14823 7.5 0 0 4000 25960 1
2020-03-18 7.21 7.21 -7.21 0 0 0 14823 7.5 0 0 0 0 0
2020-03-17 7.21 7.21 -0.71 6.5 6.5 6.5 14823 7.5 0 0 1000 6500 1
2020-03-16 7.21 7.21 -7.21 0 0 0 14823 7.5 0 0 0 0 0
2020-03-15 7.21 7.21 -7.21 0 0 0 14823 7.5 0 0 0 0 0
2020-03-11 7.21 7.21 -0.01 7.2 7.2 7.2 2323 7.8 0 0 1000 7200 1
2020-03-10 7.21 7.21 -7.21 0 0 0 2323 7.8 0 0 0 0 0
2020-03-09 7.21 7.21 -7.21 0 0 0 600 7.9 0 0 0 0 0
2020-03-08 7.21 7.21 -7.21 0 0 0 600 7.9 0 0 0 0 0
2020-03-05 7.21 7.21 -0.01 7.2 7.2 7.2 600 7.9 4000 6.52 400 2880 1
2020-03-04 7.21 7.21 -0.01 7.2 7.2 7.2 7800 7.5 4000 6.49 500 3600 2
2020-03-03 7.21 7.21 -7.21 0 0 0 770 7.2 0 0 0 0 0
2020-03-02 7.21 7.21 -0.01 7.2 7.2 7.2 600 7.9 2950 6.62 1000 7200 2
2020-03-01 7.21 7.21 -0.01 7.2 7.2 7.2 600 7.92 0 0 10 72 1
2020-02-27 7.2 7.21 0 7.2 7.3 7.2 1650 7.9 0 0 26770 192909 7
2020-02-26 7.2 7.2 0.02 7.22 7.22 7.22 4920 7.69 10000 7.2 285 2058 1
2020-02-12 7.49 7.49 -0.47 7.02 7.02 7.02 21100 7.96 0 0 13 91 1
2020-02-11 7.49 7.49 -7.49 0 0 0 21100 7.97 0 0 0 0 0
2020-02-10 7.49 7.49 0 7.49 7.49 7.49 17550 7.98 0 0 4061 30417 5
2020-02-09 7.49 7.49 -7.49 0 0 0 16950 7.98 0 0 0 0 0
2020-02-06 7.65 7.49 -0.47 7.18 7.9 7.18 3050 7.98 0 0 13504 101097 12
2020-01-16 8 8 -8 0 0 0 8015 8.3 1000 7.51 0 0 0
2020-01-15 8 8 0 8 8 8 21205 8.3 1000 7.51 10000 80000 15
2020-01-14 8 8 0 8 8 8 8015 8.3 1000 7.51 8182 65456 10
2020-01-13 8 8 0 8 8 8 8015 8.3 1340 7.51 40000 320000 33
2019-12-12 8 8.02 -0.29 7.71 8.2 7.71 4763 8.4 10600 7.71 7900 63319 6
2019-12-11 8 8 0 8 8 8 20263 8.2 12000 7.71 500 4000 1
2019-12-10 8 8 -8 0 0 0 20263 8.2 12000 7.71 0 0 0
2019-12-09 8 8 -8 0 0 0 20263 8.35 2000 7.71 0 0 0
2019-12-08 8 8 -8 0 0 0 20263 8.35 6000 7.71 0 0 0
2019-12-05 8 8 0 8 8 8 1763 8.5 6000 7.71 1820 14560 5
2019-12-04 7.58 8 0.17 7.75 8.15 7.75 6500 8.2 6000 7.71 5148 41202 18
2019-12-03 8.2 7.58 -0.6 7.6 8 7.39 20533 8.2 0 0 5625 42642 10
2019-12-02 8.2 8.2 0 8.2 8.2 8.2 8229 8.5 867 8 2509 20574 6
2019-12-01 8.2 8.2 -0.2 8 8 8 5033 8.5 867 8 177 1416 1
2019-11-28 8.2 8.2 -8.2 0 0 0 5033 8.5 1044 8 0 0 0
2019-11-27 8.2 8.2 0 8.2 8.2 8.2 22256 8.3 1044 8 1006 8249 4
2019-11-26 8.2 8.2 0 8.2 8.2 8.2 22256 8.3 1044 8 8193 67186 30
2019-11-25 8.2 8.2 0 8.2 8.2 8 22256 8.3 1044 8 4037 33104 22
2019-11-24 8.2 8.2 -8.2 0 0 0 22256 8.3 1054 8 0 0 0
2019-11-21 8.18 8.2 0.02 8.2 8.2 8.19 12256 8.27 1054 8 34794 285300 65
2019-11-20 8.19 8.18 -0.03 8.16 8.2 8.01 6799 8.5 1054 8 44316 362515 71
2019-11-19 8.2 8.19 -0.01 8.19 8.2 8.1 9414 8.19 1054 8 26458 216614 37
2019-11-18 8.2 8.2 0 8.2 8.2 8.2 27963 8.2 1054 8 5000 41000 2
2019-11-17 8.42 8.2 -0.22 8.2 8.2 8.2 29563 8.5 1054 8 10000 82000 1
2019-11-14 8.42 8.42 -8.42 0 0 0 29563 8.5 1054 8 0 0 0
2019-11-13 8.42 8.42 -8.42 0 0 0 24530 8.86 1054 8 0 0 0
2019-11-12 8.42 8.42 -8.42 0 0 0 3323 8.9 1054 8 0 0 0
2019-11-11 8.42 8.42 -0.02 8.4 8.4 8.4 3323 8.9 3888 8.1 500 4200 1
2019-11-07 8.42 8.42 -0.02 8.4 8.4 8.4 8323 8.9 1904 8 2504 21034 3
2019-11-06 8.39 8.42 0.25 8.64 8.64 8.4 14223 8.9 7242 8.4 19159 161266 9
2019-11-05 8.39 8.39 -0.19 8.2 8.4 8.2 4600 8.5 850 7.71 3010 25282 5
2019-11-04 8.2 8.39 0.2 8.4 8.4 8.34 4600 8.5 875 7.63 25660 215334 20
2019-11-03 8.2 8.2 -0.2 8 8 8 1789 8.34 400 7.73 250 2000 1
2019-10-31 7.98 8.2 0.22 8.2 8.2 8.2 1789 8.34 400 7.73 44996 368967 14
2019-10-30 8.21 7.98 -0.31 7.9 8.2 7.9 12404 8.2 0 0 11791 94131 8
2019-10-29 8.2 8.21 0.1 8.3 8.3 8.2 11408 8.34 5225 8 8500 69750 11
2019-10-28 8.15 8.2 0.05 8.2 8.2 8.2 11408 8.34 5225 8 59960 491672 67
2019-10-27 8.15 8.15 -8.15 0 0 0 6289 8.34 5600 7.45 0 0 0
2019-10-24 8.15 8.15 0.05 8.2 8.2 8.01 6408 8.35 0 0 3400 27310 7
2019-10-23 8.2 8.15 0 8.2 8.3 8.01 2908 8.27 6000 8 16768 136582 48
2019-10-22 8.1 8.2 0.1 8.2 8.2 8.2 3451 8.3 1000 7.76 10192 83576 26
2019-10-21 8.25 8.1 0 8.25 8.25 8 4813 8.43 3000 8.05 62023 502676 79
2019-10-20 8.01 8.25 -0.01 8 8.35 8 3707 8.24 1400 7.76 4000 32994 4
2019-10-17 7.72 8.01 0.28 8 8.05 8 4094 8.34 30 7.2 30117 241092 31
2019-10-16 7.6 7.72 0.27 7.87 8 7.62 975 8.33 30 7.2 46938 362534 25
2019-10-15 7.6 7.6 0 7.6 7.6 7.6 980 7.79 1030 7.47 161642 1228469 139
2019-10-14 7.45 7.6 0.15 7.6 7.7 7.49 480 7.79 6040 7.43 139747 1062224 159
2019-10-13 7.31 7.45 0.19 7.5 7.5 7.3 1203 7.49 2265 7.32 10000 74481 4
2019-10-10 7.3 7.31 0.01 7.31 7.32 7.31 5703 7.69 3010 7.2 4255 31109 2
2019-10-09 7.25 7.3 0.05 7.3 7.3 7.3 5703 7.69 540 7.31 4997 36478 2
2019-10-08 7.38 7.25 -0.17 7.21 7.28 7.21 9803 7.69 40 7.2 32000 231965 8
2019-10-07 7.4 7.38 0 7.4 7.4 7.22 9699 7.75 2114 7.27 7444 54943 5
2019-10-03 7.5 7.4 -0.1 7.4 7.4 7.22 4476 7.79 6522 7.26 20846 154179 10
2019-10-02 7.36 7.5 0.23 7.59 7.59 7.5 8950 7.95 24292 7.4 15555 116687 14
2019-10-01 7.4 7.36 0 7.4 7.41 7.08 11530 7.77 6492 7.15 34438 253574 16
2019-09-30 7.4 7.4 -7.4 0 0 0 6278 7.9 3498 7.08 0 0 0
2019-09-29 7.07 7.4 0.14 7.21 7.5 7.08 4200 7.67 3623 7.08 7692 56943 5
2019-09-26 7.07 7.07 -0.05 7.02 7.02 7.02 1075 7.4 35 6.63 1000 7020 1
2019-09-25 6.8 7.07 0.2 7 7.3 6.81 975 7.4 10535 6.8 49550 350221 13
2019-09-24 6.8 6.8 0 6.8 6.81 6.8 1875 7.29 2035 6.81 11500 78220 4
2019-09-22 7.29 6.73 -0.49 6.8 6.85 6.65 14553 7.29 5835 6.7 52470 352921 16
2019-09-18 7.29 7.29 0.06 7.35 7.5 7.11 14525 7.72 27625 7.25 3920 28372 6
2019-09-17 7.29 7.29 0.01 7.3 7.31 7.25 14425 7.35 16125 7.11 88360 644341 24
2019-09-15 7.36 7.2 -0.16 7.2 7.36 7.2 12875 7.48 10825 7.11 5150 37104 2
2019-09-12 7.35 7.36 -0.05 7.3 7.49 7.3 12325 7.48 5000 7.12 26418 194308 16
2019-09-11 7 7.35 0.4 7.4 7.5 7.05 7100 7.47 18015 7.29 155443 1143273 65
2019-09-10 6.95 7 0.05 7 7.15 6.9 16750 7.21 17565 6.96 178966 1253422 78
2019-09-09 6.98 6.95 -0.2 6.78 7 6.78 2000 7.59 19991 6.66 141687 984995 80
2019-09-08 7.36 6.98 -0.46 6.9 7.28 6.64 15125 7.59 5976 6.64 212775 1484184 124
2019-09-05 7.37 7.36 0.13 7.5 7.5 7.2 13125 7.98 5992 7.25 44727 329243 24
2019-08-25 7.73 7.7 -0.03 7.7 7.72 7.7 21822 8.05 12796 7.66 12000 92440 9
2019-08-22 7.73 7.73 -0.02 7.71 7.71 7.71 21822 7.99 13222 7.7 1500 11565 2
2019-08-21 7.73 7.73 0.01 7.74 7.98 7.74 32200 7.89 4024 7.7 3570 27964 6
2019-08-20 7.9 7.73 -0.18 7.72 7.89 7.71 27947 7.9 3222 7.7 9047 69953 11
2019-08-19 7.9 7.9 0 7.9 7.9 7.9 10947 8.21 3497 7.76 5518 43592 3
2019-08-18 7.9 7.9 -0.15 7.75 7.9 7.75 10447 8.14 2622 7.75 142351 1124271 51
2019-08-15 8 7.9 -0.1 7.9 7.91 7.9 10447 7.99 6622 7.9 5000 39520 4
2019-08-15 8 7.9 -0.1 7.9 7.91 7.9 10447 7.99 6622 7.9 5000 39520 4
2019-08-15 8 7.9 -0.1 7.9 7.91 7.9 10447 7.99 6622 7.9 5000 39520 4
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-08 7.79 7.95 0.1 7.89 8 7.8 347 8.49 9222 7.8 274728 2184846 51
2019-08-07 8 7.79 -0.2 7.8 7.8 7.65 13347 7.99 5522 7.7 10655 83011 3
2019-08-06 8.04 8 -0.04 8 8.02 7.72 3000 8.49 7910 7.72 43091 344737 10
2019-08-05 8.49 8.04 -0.69 7.8 8.11 7.8 17769 8.8 2224 7.72 28815 231604 11
2019-08-04 8.3 8.49 0.2 8.5 8.5 8.11 17769 8.8 18241 8.13 17280 146660 16
2019-08-01 8.3 8.3 0 8.3 8.3 8.3 18585 8.5 14861 8.11 479 3976 2
2019-08-01 8.3 8.3 0 8.3 8.3 8.3 18585 8.5 14861 8.11 479 3976 2
2019-08-01 8.3 8.3 0 8.3 8.3 8.3 18585 8.5 14861 8.11 479 3976 2
2019-07-25 8.5 8.5 -8.5 0 0 0 5932 8.77 21398 8.12 0 0 0
2019-07-24 8.5 8.5 -0.39 8.11 8.3 8.11 5141 8.8 19651 8.11 134 1089 2
2019-07-22 8.5 8.5 -0.2 8.3 8.3 8.3 4141 8.8 19774 8.11 2000 16600 2
2019-07-21 8.5 8.5 0 8.5 8.5 8.5 14141 8.8 19774 8.11 2000 17000 1
2019-07-18 8.49 8.5 0.01 8.5 8.5 8.49 14141 8.8 20511 8.27 5500 46748 8
2019-07-18 8.49 8.5 0.01 8.5 8.5 8.49 14141 8.8 20511 8.27 5500 46748 8
2019-07-18 8.49 8.5 0.01 8.5 8.5 8.49 14141 8.8 20511 8.27 5500 46748 8
2019-06-27 8.48 8.5 0.02 8.5 8.5 8.5 14144 8.6 100 7.9 4086 34732 3
2019-06-27 8.48 8.5 0.02 8.5 8.5 8.5 14144 8.6 100 7.9 4086 34732 3
2019-06-24 8.4 8.07 -0.35 8.05 8.15 8.05 15878 8.7 3050 8 12500 100918 10
2019-06-23 8.41 8.4 -0.36 8.05 8.5 8.05 25878 8.7 3000 7.62 72050 605226 5
2019-06-20 8.33 8.41 0.17 8.5 8.5 8.3 14754 8.7 19008 8.3 4280 35996 6
2019-06-20 8.33 8.41 0.17 8.5 8.5 8.3 14754 8.7 19008 8.3 4280 35996 6
2019-06-20 8.33 8.41 0.17 8.5 8.5 8.3 14754 8.7 19008 8.3 4280 35996 6
2019-06-13 8.35 8.22 -0.24 8.11 8.3 8.11 29264 8.7 13000 8 7410 60880 12
2019-06-12 8.44 8.35 -0.09 8.35 8.4 8.35 43274 8.75 13175 8.3 14000 116935 13
2019-06-11 9 8.44 -0.55 8.45 8.98 8.27 66094 8.8 3175 8.3 15212 128406 21
2019-06-10 9 9 0 9 9 8.85 44265 9.25 2750 8.85 87645 788645 27
2019-06-09 9 9 -0.15 8.85 8.85 8.85 74657 9 7982 8.85 500 4425 1
2019-06-03 8.98 9 0.02 9 9 8.81 73473 9 7692 8.85 23672 212953 9
2019-06-02 8.98 8.98 -8.98 0 0 0 33373 9.18 7692 8.8 0 0 0
2019-05-30 8.98 8.98 -8.98 0 0 0 33473 9.2 10537 8.8 0 0 0
2019-05-23 8.42 8.42 -8.42 0 0 0 7831 8.88 20300 8.3 0 0 0
2019-05-22 8.42 8.42 -8.42 0 0 0 6861 8.93 18200 8.06 0 0 0
2019-05-21 8.12 8.42 0.38 8.5 8.5 7.44 2961 8.93 18200 8.06 20829 175486 15
2019-05-20 9 8.12 -0.9 8.1 8.29 8.1 12330 8.39 0 0 17575 142635 11
2019-05-19 9 9 -0.6 8.4 8.4 8.32 17596 9 3084 8.29 1075 9025 6
2019-05-16 9 9 -0.68 8.32 8.53 8.32 12916 9.3 3084 8.32 2250 19162 4
2019-05-15 9 9 -0.5 8.5 8.5 8.5 15405 9 4034 8.51 871 7404 1
2019-05-14 9 9 -9 0 0 0 20078 9 4060 8.7 0 0 0
2019-05-13 9 9 -0.3 8.7 8.72 8.7 16647 9 4060 8.7 1500 13061 2
2019-05-12 9 9 -0.28 8.72 8.72 8.72 16647 9 5559 8.72 22 192 1
2019-05-09 9 9 -0.39 8.61 9 8.61 13463 9 4850 8.7 520 4497 2
2019-05-06 9.05 9.08 0.24 9.29 9.3 9 15090 9.34 15905 9 14618 132675 19
2019-05-05 9.05 9.05 0.3 9.35 9.35 9.35 18581 9.34 15795 9 10 94 2
2019-05-02 9.01 9.05 -0.01 9 9.45 9 17791 9.39 16795 9 10324 93400 13
2019-04-30 9.01 9.01 0.29 9.3 9.3 9.26 9885 9.3 21029 9 850 7897 2
2019-04-24 9 9.01 0.3 9.3 9.39 9 26345 9.3 26429 9 3621 32614 7
2019-04-23 9.01 9 -0.01 9 9 9 25405 9.41 21975 9 14012 126108 5
2019-04-22 9.01 9.01 -0.01 9 9 9 26405 9.3 20987 9 1460 13140 2
2019-04-21 9.01 9.01 -0.01 9 9.01 9 25005 9.3 16100 8.7 9245 83265 8
2019-04-18 9 9.01 0 9 9.01 9 27215 9.5 22642 9 131413 1183987 8
2019-04-17 9 9 0 9 9 9 28005 9.49 16449 9 4511 40599 4
2019-04-16 9 9 0 9 9 9 28005 9.49 22451 9 5500 49500 3
2019-04-15 9 9 0 9 9.24 9 25005 9.49 17261 9 25015 225135 13
2019-04-14 9 9 0 9 9 9 24215 9.5 14275 8.85 23500 211500 8
2019-04-11 8.98 9 0.02 9 9 9 11081 9.2 12375 8.85 5000 45000 2
2019-04-10 9.01 8.98 -0.01 9 9 8.95 11415 9.2 16370 8.85 7100 63763 8
2019-04-03 9.48 9.21 -0.31 9.17 9.55 9.17 34244 9.6 16900 9.16 28638 263699 17
2019-04-02 9.19 9.48 0.54 9.73 9.74 9.17 15765 9.79 21436 9.16 15400 146051 13
2019-04-01 9.48 9.19 -0.33 9.15 9.33 9.15 12193 9.6 16900 9.15 39056 358968 16
2019-03-27 8.65 8.65 0 8.65 8.66 8.65 40510 8.83 17214 8.65 157566 1363083 44
2019-03-26 8.64 8.65 0.01 8.65 8.84 8.65 41210 8.85 22080 8.65 196923 1703490 6
2019-03-25 8.65 8.64 -0.05 8.6 8.66 8.6 39210 8.92 33596 8.65 223334 1930451 36
2019-03-24 8.7 8.65 -0.05 8.65 8.66 8.65 42272 8.9 17593 8.65 132172 1143315 21
2019-03-21 8.7 8.7 -0.05 8.65 8.7 8.65 39654 8.95 1000 8.35 28896 251301 7
2019-03-20 8.65 8.7 0.05 8.7 8.71 8.7 41892 8.94 36825 8.7 16800 146190 6
2019-03-19 8.65 8.65 0.24 8.89 8.92 8.65 36383 8.98 10625 8.55 133764 1157156 44
2019-03-14 8.88 8.64 -0.29 8.59 8.71 8.59 35654 8.79 0 0 68732 594099 16
2019-03-11 8.67 8.65 -0.07 8.6 8.67 8.6 42743 8.97 1280 8.59 29409 254388 14
2019-03-10 8.69 8.67 0.01 8.7 8.7 8.6 52431 8.97 1993 8.59 7168 62145 8
2019-02-27 8.71 8.78 0 8.71 9 8.59 26252 9 3903 8.71 45166 396565 26
2019-02-25 9.14 9.14 -0.14 9 9 9 36240 9.1 7658 8.83 900 8100 1
2019-02-17 9.25 9.19 -0.25 9 9.5 9 20478 9.19 10834 8.98 36490 335221 43
2019-02-14 9.16 9.25 0 9.16 9.5 9.16 11114 9.5 22500 9.11 133690 1236119 52
2019-01-10 7.64 7.76 0.11 7.75 7.8 7.75 32043 7.85 32500 7.46 14000 108645 9
2018-12-30 7.76 7.83 0.09 7.85 7.97 7.65 38177 7.97 22762 7.66 13010 101923 7
2018-12-27 7.76 7.76 -0.06 7.7 7.7 7.7 40680 7.97 18016 7.6 1529 11773 1
2018-12-26 7.76 7.76 0.22 7.98 7.98 7.55 32180 8 29146 7.6 3333 26570 8
2018-12-25 7.76 7.76 -0.26 7.5 7.75 7.5 24950 8.28 14004 7.5 1000 7538 4
2018-12-24 8 7.76 -0.25 7.75 7.9 7.54 48350 8 1130 7.5 11125 86331 17
2018-11-14 8.57 8.07 -0.18 8.39 8.4 8 6375 8.6 4395 8.21 11223 90580 17
2018-11-13 8.85 8.57 -0.5 8.35 8.91 8.35 3500 9.36 1091 8.35 9740 83494 20
2018-11-12 8.61 8.85 0.2 8.81 9 8.6 2500 9.36 1406 8.5 8763 77537 18
2018-11-11 8.95 8.61 -0.33 8.62 8.63 8.6 3150 9.36 1576 8.54 4000 34445 5
2018-11-01 8.98 8.99 0.02 9 9 8.98 24645 8.99 7310 8.65 20190 181510 7
2018-10-31 9 8.98 -0.2 8.8 8.98 8.72 26500 9 3530 8.67 6000 53855 6
2018-10-30 9 9 -0.02 8.98 8.98 8.98 37500 9 3463 8.71 388 3484 2
2018-10-29 9 9 0 9 9 8.66 22500 9 8071 8.65 29119 262031 14
2018-10-28 9 9 -0.39 8.61 8.9 8.61 22400 9 47979 8.6 1250 10835 2
2018-10-25 9.05 9 -0.05 9 9 9 12550 9 17489 8.65 10750 96750 5
2018-10-24 9.07 9.05 -0.02 9.05 9.2 8.95 7313 9.49 7856 8.67 201500 1823489 5
2018-10-23 9.02 9.07 -0.02 9 9.2 9 7143 9.48 8176 8.77 471500 4278229 120
2018-10-22 9.02 9.02 0 9.02 9.02 8.99 14450 9.02 8176 8.81 606575 5471228 20
2018-10-21 9.1 9.02 -0.1 9 9.2 8.99 1500 9.5 5676 8.62 21450 193448 15
2018-10-18 9.05 9.1 -0.05 9 9.49 8.85 14500 9.4 8697 8.62 819611 7458010 35
2018-10-17 9.01 9.05 0.23 9.24 9.24 8.32 269 9.9 20878 8.6 31848 288086 25
2018-10-16 9.01 9.01 0.38 9.39 9.5 9.39 3543 9.78 5969 8.99 1796 16980 4
2018-10-15 9.12 9.01 -0.52 8.6 9.99 8.6 5812 9.8 3489 8.67 5588 50326 7
2018-10-14 8.3 9.12 0.83 9.13 9.13 8.97 0 0 3911 9 62616 570994 19
2018-10-11 8.6 8.3 0.39 8.99 8.99 8 2000 9.25 1500 7.75 35999 298627 24
2018-10-10 8.75 8.6 -0.15 8.6 9 8.5 1700 9 11761 8.6 207842 1787181 6
2018-10-09 8.5 8.75 0 8.5 9 8.3 500 9 4015 8.33 15000 131276 16
2018-10-08 9.02 8.5 -0.57 8.45 9 8.24 1000 9 0 0 33150 281674 32
2018-10-02 9.88 9.57 0.32 10.2 10.2 9.31 13849 10.22 9317 9.21 4805 45993 9
2018-10-01 9.88 9.88 -9.88 0 0 0 10516 10.24 6100 9.21 0 0 0
2018-09-30 9.6 9.88 0.4 10 10 9.6 450 10.46 6149 9.2 10000 98800 6
2018-09-13 10.1 10.1 -10.1 0 0 0 19541 10.6 661 10 0 0 0
2018-09-12 10.5 10.1 -0.5 10 10.36 10 13578 10.6 50 9.5 20000 201994 16
2018-09-10 10.52 10.5 -0.02 10.5 10.5 10.5 12406 10.84 7006 10.35 10560 110882 9
2018-09-09 10.75 10.52 -0.49 10.26 10.85 10.25 8071 10.98 8006 10.16 11796 124081 21
2018-09-06 10.62 10.75 0.13 10.75 10.8 10.67 6400 10.85 3406 10.51 3581 38482 9
2018-09-05 10.83 10.62 -0.08 10.75 10.75 10.51 27180 10.85 2726 10.51 15513 164722 25
2018-09-04 10.83 10.83 0.02 10.85 10.85 10.81 5773 11.29 6226 10.7 650 7029 3
2018-09-03 10.83 10.83 0.17 11 11 10.99 8773 11.19 5806 10.66 1165 12813 2
2018-09-02 10.79 10.83 -0.12 10.67 10.99 10.67 8388 10.99 5820 10.66 3710 40168 10
2018-08-30 10.99 10.79 -0.09 10.9 11 10.51 36394 10.99 6101 10.66 3439 37104 10
2018-08-29 11 10.99 0 11 11 10.91 41678 11.2 3704 10.84 12051 132491 20
2018-08-28 11 11 -0.15 10.85 11 10.71 41559 11.2 1684 10.85 273749 3010866 25
2018-08-27 11.19 11 -0.23 10.96 11.1 10.96 83255 11 1406 10.9 88322 971959 53
2018-08-26 11.19 11.19 -11.19 0 0 0 62381 11.19 2206 10.96 0 0 0
2018-08-19 11.03 11.19 -0.02 11.01 11.2 10.95 72971 11.49 2526 10.96 5338 59701 26
2018-08-15 11.29 11.29 -0.09 11.2 11.2 11.2 78711 11.49 4292 11.04 7 78 1
2018-08-12 11.52 11.56 -0.02 11.5 11.7 11.27 76598 11.9 8192 11.21 131769 1523587 30
2018-08-02 11.5 11.49 -0.34 11.16 11.51 10.92 64724 11.8 4257 11.12 88640 1018514 31
2018-08-01 11.5 11.5 0 11.5 11.5 11.5 60069 11.8 3927 11.11 9852 113300 12
2018-07-31 11.29 11.5 0.21 11.5 11.5 11.1 53062 11.89 1227 10.9 276915 3183411 82
2018-07-30 11.51 11.29 -0.41 11.1 11.3 11.1 71947 11.63 1192 10.9 200000 2257280 7
2018-07-29 11.31 11.51 0.19 11.5 11.55 11.44 49736 11.63 4192 10.9 242319 2790032 47
2018-07-24 11.26 11.03 -0.26 11 11.1 11 22831 11.48 4750 10.9 44250 488190 18
2018-07-15 11.94 11.44 -0.74 11.2 11.85 11.1 89746 11.85 9176 11.06 63324 724678 28
2018-07-12 11.9 11.94 -0.15 11.75 12 11.75 69222 12.05 17065 11.71 107534 1283446 50
2018-07-09 12 11.89 -0.26 11.74 11.99 11.7 128461 11.99 2000 11.06 24520 291429 12
2018-07-08 12.08 12 -0.08 12 12.11 12 108996 12.23 2500 11.71 1230000 14762933 266
2018-07-05 12 12.08 0.26 12.26 12.4 12 131282 12.3 18154 12 181462 2191193 125
2018-07-03 11.93 12 0.07 12 12.05 11.8 108833 12.05 22118 11.9 313438 3761434 68
2018-07-02 11.62 11.93 0.38 12 12.05 11.55 78104 12.05 6854 11.3 533882 6370787 210
2018-06-28 11.59 11.62 0.11 11.7 11.7 11.5 114741 11.7 4354 11.06 644192 7482583 107
2018-06-27 11.5 11.59 0.13 11.63 11.64 11.5 95851 11.65 64729 11.44 779962 9036713 78
2018-06-26 11.24 11.5 0.26 11.5 11.55 11.23 102418 11.54 5729 11.11 1327643 15264707 143
2018-06-25 11.23 11.24 0.17 11.4 11.49 11.1 95618 11.49 6743 11.07 11072 124464 18
2018-06-21 11.35 11.47 0.15 11.5 11.5 11.25 85529 11.58 2292 11.11 369611 4239446 134
2018-06-20 11.31 11.35 -0.01 11.3 11.5 11.05 86466 11.58 5942 11.07 7594 86188 15
2018-06-19 11.5 11.31 -0.2 11.3 11.35 11.3 87115 11.65 5154 11.21 4360 49327 8
2018-06-14 11.5 11.5 0 11.5 11.65 11.5 93742 11.7 3875 11.25 31815 365932 25
2018-06-13 11.52 11.5 -0.02 11.5 11.51 11.5 101450 11.65 10227 11.25 25529 293602 25
2018-05-31 11.48 11.05 -0.28 11.2 11.3 11 76119 11.5 8399 11.05 11944 132010 18
2018-05-30 11.16 11.48 -0.01 11.15 11.5 11.07 82828 11.49 11630 11.16 105500 1211470 38
2018-05-29 11.4 11.16 -0.25 11.15 11.24 11.12 121964 11.36 2700 11.12 170387 1900821 117
2018-05-28 11.59 11.4 -0.42 11.17 11.5 11.17 117809 11.79 5830 11.18 66164 753945 30
2018-05-23 11.66 11.48 -0.2 11.46 11.89 11.43 76294 11.8 26211 11.43 54589 626520 24
2018-05-22 11.86 11.66 -0.16 11.7 11.7 11.5 47987 11.89 26327 11.44 258503 3014096 95
2018-05-21 12 11.86 -0.3 11.7 12.1 11.65 53255 11.98 57791 11.62 496833 5894365 260
2018-05-20 11.66 12 0.34 12 12.07 11.89 38946 12.02 89155 11.96 467266 5605906 231
2018-05-17 11.39 11.66 0.51 11.9 11.99 11.4 87194 11.94 24331 11.43 441220 5146800 172
2018-05-16 11.42 11.39 0.02 11.44 11.5 11.2 112025 11.68 14780 11.21 156813 1785842 80
2018-05-15 11.32 11.42 -0.01 11.31 11.7 11.25 106108 11.55 14924 11.26 680751 7773510 153
2018-05-14 11.41 11.32 0.09 11.5 11.64 11.2 95597 11.58 16525 11.03 123558 1398446 60
2018-05-13 11.26 11.41 0.34 11.6 11.65 11 81587 11.61 15025 11.26 506067 5775695 236
2018-04-30 11.34 11.19 -0.04 11.3 11.31 11.1 74828 11.4 24433 11.08 76905 860560 96
2018-04-29 11.23 11.34 0.2 11.43 11.44 11.22 76549 11.5 26240 11.25 151457 1716877 206
2018-04-26 11.22 11.23 0.05 11.27 11.35 11.03 61831 11.27 30947 11.04 216994 2437661 157
All data delayed 20 minutes during session