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 %

Arab Co. for Asset Management And Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.519 0.509 -0.01 0.509 0.528 0.505 8013990 0.509 3304675 0.507 6285768 3232623 211
2022-01-09 0.527 0.519 -0.008 0.519 0.53 0.515 7724475 0.52 2400561 0.519 3155331 1642610 145
2022-01-05 0.531 0.527 -0.004 0.527 0.535 0.524 8094127 0.53 6679244 0.53 4417489 2337045 197
2022-01-04 0.531 0.531 0 0.531 0.538 0.523 10235390 0.53 7045782 0.53 4444474 2361137 172
2022-01-03 0.536 0.531 -0.005 0.531 0.546 0.527 9636639 0.531 5911833 0.528 10140029 5437108 336
2022-01-02 0.52 0.536 0.016 0.536 0.548 0.521 10587242 0.536 7180208 0.534 11125478 5996605 532
2021-12-30 0.514 0.52 0.006 0.52 0.528 0.518 7373162 0.523 8336535 0.52 7973680 4156119 297
2021-12-29 0.506 0.514 0.011 0.517 0.52 0.507 7539429 0.519 9352575 0.516 8485181 4374143 308
2021-12-28 0.518 0.506 -0.012 0.506 0.53 0.503 10679734 0.509 11314243 0.507 15258361 7847729 433
2021-12-27 0.51 0.518 0.01 0.52 0.533 0.509 9180260 0.52 11275821 0.52 23246799 12084183 706
2021-12-26 0.485 0.51 0.025 0.51 0.513 0.487 9068580 0.512 13458190 0.51 23547387 11814460 672
2021-12-23 0.479 0.485 0.006 0.485 0.494 0.475 10172441 0.486 9757945 0.485 26032648 12583160 627
2021-12-22 0.47 0.479 0.009 0.479 0.499 0.476 9896850 0.479 6722958 0.478 15206547 7366137 486
2021-12-21 0.447 0.47 0.02 0.467 0.475 0.42 5447042 0.47 10644362 0.467 10100994 4683847 409
2021-12-20 0.455 0.447 -0.008 0.447 0.458 0.445 3701408 0.45 5594261 0.447 2238280 1004262 112
2021-12-19 0.454 0.455 0.001 0.455 0.463 0.454 4477554 0.456 5817012 0.455 2888739 1319713 101
2021-12-16 0.45 0.454 0.003 0.453 0.463 0.45 4448375 0.458 4729864 0.456 2689346 1227890 90
2021-12-15 0.455 0.45 -0.005 0.45 0.464 0.447 4034732 0.456 5829590 0.45 7593731 3475219 192
2021-12-14 0.466 0.455 -0.011 0.455 0.472 0.452 5527044 0.46 7364293 0.46 2961241 1363960 143
2021-12-13 0.468 0.466 -0.002 0.466 0.484 0.464 6229336 0.47 7924764 0.466 2382295 1120317 121
2021-12-12 0.47 0.468 -0.002 0.468 0.491 0.465 6928338 0.474 8580387 0.469 6596716 3134863 190
2021-12-09 0.476 0.47 -0.006 0.47 0.48 0.46 6655098 0.47 9730156 0.469 7986542 3744082 268
2021-12-08 0.489 0.476 -0.019 0.47 0.505 0.466 8781122 0.47 8325551 0.47 10913130 5252206 288
2021-12-07 0.496 0.489 -0.007 0.489 0.526 0.481 12477509 0.489 7430482 0.482 20722799 10483013 556
2021-12-06 0.493 0.496 0.003 0.496 0.536 0.492 10131430 0.5 10593350 0.496 17271323 8802756 572
2021-12-05 0.483 0.493 0.01 0.493 0.505 0.48 7237513 0.499 7019911 0.493 8612471 4256706 279
2021-12-02 0.502 0.483 -0.019 0.483 0.51 0.48 8483402 0.488 6548335 0.483 8170070 4030583 335
2021-12-01 0.508 0.502 -0.006 0.502 0.519 0.495 9189600 0.501 6835814 0.5 10151454 5096210 438
2021-11-30 0.479 0.508 0.029 0.508 0.513 0.465 7590189 0.513 14507679 0.516 36415356 17918743 1119
2021-11-29 0.401 0.479 0.08 0.481 0.481 0.401 27000 0.48 13031530 0.481 39527094 18357555 1108
2021-11-28 0.418 0.401 -0.017 0.401 0.412 0.372 3008934 0.404 3378828 0.404 4738264 1896425 166
2021-11-25 0.398 0.418 0.022 0.42 0.43 0.401 2716501 0.42 5867082 0.42 5734131 2391841 224
2021-11-24 0.403 0.398 -0.003 0.4 0.409 0.392 2594184 0.4 4910181 0.398 1558390 622234 82
2021-11-23 0.395 0.403 0.009 0.404 0.405 0.396 2487029 0.404 4958663 0.405 2574971 1032664 110
2021-11-22 0.386 0.395 0.007 0.393 0.398 0.384 1696866 0.398 3500775 0.397 1311502 513355 63
2021-11-21 0.4 0.386 -0.014 0.386 0.402 0.384 2952556 0.39 3168853 0.384 1497662 585096 107
2021-11-18 0.4 0.4 -0.003 0.397 0.411 0.393 2851028 0.399 3126738 0.397 734850 293540 54
2021-11-17 0.403 0.4 -0.003 0.4 0.413 0.39 2997704 0.403 5177441 0.4 3004583 1207660 104
2021-11-16 0.411 0.403 -0.007 0.404 0.417 0.39 3028499 0.403 3749022 0.4 4533358 1812739 180
2021-11-15 0.432 0.411 -0.021 0.411 0.443 0.408 5262132 0.4 4278381 0.408 5712837 2380400 197
2021-11-14 0.435 0.432 -0.001 0.434 0.449 0.43 4837090 0.436 5369867 0.435 4468894 1944353 117
2021-11-11 0.419 0.435 0.017 0.436 0.442 0.417 3113611 0.437 5536647 0.436 3705086 1608586 153
2021-11-10 0.437 0.419 -0.018 0.419 0.438 0.407 4192415 0.425 5644421 0.42 8654208 3634700 190
2021-11-09 0.446 0.437 -0.009 0.437 0.455 0.435 4643158 0.439 4494961 0.439 5075728 2236373 139
2021-11-08 0.447 0.446 -0.001 0.446 0.458 0.439 4902964 0.447 7608021 0.446 5962046 2639190 192
2021-11-07 0.447 0.447 -0.003 0.444 0.46 0.44 4334055 0.4 4530531 0.444 533124 236652 41
2021-11-04 0.447 0.447 0 0.447 0.452 0.43 2987103 0.453 7040851 0.453 4135726 1831127 129
2021-11-03 0.46 0.447 -0.013 0.447 0.472 0.445 4448480 0.45 3768043 0.447 5924354 2714228 224
2021-11-02 0.461 0.46 -0.001 0.46 0.469 0.455 4036521 0.464 5508571 0.46 3316035 1532896 139
2021-11-01 0.463 0.461 -0.006 0.457 0.47 0.451 3954399 0.461 8145130 0.458 6983250 3207135 186
2021-10-31 0.47 0.463 -0.007 0.463 0.473 0.445 3829751 0.466 7545852 0.463 3618731 1676777 128
2021-10-28 0.438 0.47 0.028 0.466 0.479 0.436 3359215 0.469 12774509 0.47 7225691 3319119 282
2021-10-27 0.444 0.438 -0.004 0.44 0.45 0.36 2865255 0.44 11650452 0.445 5889745 2490161 222
2021-10-26 0.449 0.444 -0.005 0.444 0.47 0.441 3777722 0.45 11194374 0.45 5256270 2408432 209
2021-10-25 0.482 0.449 -0.033 0.449 0.482 0.427 3766523 0.454 5937020 0.45 7460268 3369236 221
2021-10-24 0.48 0.482 0.002 0.482 0.499 0.473 4543811 0.482 5776401 0.481 7243859 3535656 315
2021-10-20 0.494 0.48 -0.009 0.485 0.5 0.423 3070322 0.486 11913259 0.491 8455828 3981787 333
2021-10-19 0.536 0.494 -0.042 0.494 0.539 0.491 5967964 0.499 4313440 0.494 13843598 7077398 476
2021-10-18 0.538 0.536 -0.002 0.536 0.543 0.532 5526275 0.535 5365632 0.535 5450204 2931767 188
2021-10-17 0.539 0.538 0.001 0.54 0.55 0.535 5040811 0.54 5928243 0.538 4641599 2504342 203
2021-10-14 0.537 0.539 0.005 0.542 0.55 0.53 5777840 0.542 5629134 0.54 15697460 8483016 281
2021-10-13 0.548 0.537 -0.011 0.537 0.55 0.535 5356129 0.535 5197930 0.536 4944249 2675781 188
2021-10-12 0.551 0.548 -0.002 0.549 0.557 0.547 5630379 0.549 4991100 0.549 7130535 3929495 251
2021-10-11 0.551 0.551 -0.001 0.55 0.558 0.55 3801746 0.554 3752029 0.555 3467305 1909838 119
2021-10-10 0.551 0.551 0 0.551 0.562 0.55 5791169 0.554 5367562 0.551 1614720 892815 102
2021-10-06 0.55 0.551 0.001 0.551 0.555 0.547 5044681 0.554 7804019 0.551 6382696 3518880 257
2021-10-05 0.551 0.55 0.001 0.552 0.562 0.543 6498879 0.553 6603057 0.552 6154390 3384747 229
2021-10-04 0.556 0.551 -0.005 0.551 0.563 0.547 6451000 0.555 7271392 0.555 8255487 4581528 316
2021-10-03 0.6 0.556 -0.04 0.56 0.598 0.551 7400500 0.562 6428036 0.565 7560841 4290544 221
2021-09-30 0.567 0.6 0.033 0.6 0.6 0.565 4226725 0.601 9970103 0.6 17769254 10378471 390
2021-09-29 0.573 0.567 -0.006 0.567 0.585 0.564 6937160 0.569 5837757 0.567 12558471 7143139 339
2021-09-28 0.583 0.573 -0.003 0.58 0.584 0.57 6090535 0.58 6954511 0.581 9704246 5566449 254
2021-09-27 0.592 0.583 -0.009 0.583 0.61 0.576 6912353 0.577 2636601 0.581 7487819 4451794 346
2021-09-26 0.6 0.592 -0.008 0.592 0.608 0.59 7690547 0.593 3958320 0.592 2809934 1675219 144
2021-09-23 0.579 0.6 0.024 0.603 0.603 0.575 5288634 0.603 6656827 0.6 9990703 5906170 272
2021-09-22 0.555 0.579 0.024 0.579 0.584 0.56 5430577 0.582 5691182 0.58 6044638 3473128 303
2021-09-21 0.587 0.555 -0.032 0.555 0.589 0.541 6918598 0.558 4573182 0.56 11237620 6282629 433
2021-09-20 0.61 0.587 -0.023 0.587 0.607 0.583 7545149 0.59 4766620 0.587 5619437 3335496 278
2021-09-19 0.65 0.61 -0.04 0.61 0.641 0.606 8863228 0.61 4609340 0.608 10342087 6452778 407
2021-09-16 0.639 0.65 0.011 0.65 0.654 0.633 9413708 0.65 8229794 0.647 12054382 7733239 375
2021-09-15 0.669 0.639 -0.03 0.639 0.67 0.632 14217699 0.64 8015489 0.64 20057883 13030670 688
2021-09-14 0.653 0.669 0.016 0.669 0.686 0.663 15404603 0.671 14975038 0.67 43970074 29688876 1544
2021-09-13 0.616 0.653 0.043 0.659 0.659 0.622 11252476 0.656 12731797 0.66 33323056 21505766 1086
2021-09-12 0.583 0.616 0.033 0.616 0.62 0.584 0 0 2170503 0.616 18993022 11583595 583
2021-09-09 0.589 0.583 -0.006 0.583 0.597 0.571 10464827 0.585 6877167 0.583 7548947 4428455 205
2021-09-08 0.589 0.589 0 0.589 0.6 0.582 9091322 0.589 5897073 0.582 6701717 3958905 209
2021-09-07 0.59 0.589 -0.001 0.589 0.6 0.569 9304245 0.593 7831883 0.59 8089035 4733641 289
2021-09-06 0.621 0.59 -0.031 0.59 0.62 0.567 10226350 0.59 4810137 0.575 14085412 8356263 531
2021-09-05 0.636 0.621 -0.015 0.621 0.641 0.617 12279753 0.622 2268453 0.621 20485129 12944826 456
2021-09-02 0.628 0.636 0.007 0.635 0.643 0.627 10967099 0.64 7483316 0.636 20958715 13321897 645
2021-09-01 0.623 0.628 0.006 0.629 0.632 0.623 10725128 0.628 5913394 0.627 9726420 6107801 287
2021-08-31 0.628 0.623 -0.003 0.625 0.63 0.616 10140963 0.625 6246270 0.623 9004786 5610436 290
2021-08-30 0.625 0.628 -0.003 0.622 0.637 0.616 10723833 0.623 3724883 0.622 18523205 11629036 603
2021-08-29 0.628 0.625 -0.003 0.625 0.634 0.617 11060288 0.629 8234914 0.625 12774353 7985411 437
2021-08-26 0.633 0.628 -0.018 0.615 0.645 0.612 16942683 0.619 4316359 0.63 31141073 19570316 784
2021-08-25 0.622 0.632 0.016 0.638 0.645 0.62 19046915 0.638 24875180 0.636 29150930 18412872 780
2021-08-24 0.622 0.622 0.006 0.628 0.63 0.615 11182689 0.628 15705373 0.623 21664830 13479151 616
2021-08-23 0.611 0.622 0.007 0.618 0.63 0.612 8073371 0.62 7029298 0.618 23336827 14511640 515
2021-08-22 0.617 0.611 -0.01 0.607 0.616 0.607 6396064 0.61 2323406 0.607 3558072 2173849 144
2021-08-19 0.614 0.617 -0.004 0.61 0.625 0.61 11563978 0.613 5206054 0.612 14693576 9062469 464
2021-08-18 0.617 0.614 -0.009 0.608 0.623 0.606 7000354 0.61 3858658 0.608 6709328 4119365 283
2021-08-17 0.617 0.617 -0.004 0.613 0.621 0.612 5471176 0.617 4334851 0.613 3502449 2162027 164
2021-08-16 0.623 0.617 -0.009 0.614 0.624 0.614 6172361 0.619 4676129 0.615 5455351 3367268 207
2021-08-15 0.618 0.623 0.001 0.619 0.635 0.614 6901545 0.619 4323902 0.617 5984411 3730235 218
2021-08-11 0.617 0.618 0.012 0.629 0.63 0.607 7828046 0.63 11716691 0.629 16739806 10351319 465
2021-08-10 0.623 0.617 -0.018 0.605 0.62 0.605 6653663 0.609 3095954 0.608 15320750 9447363 269
2021-08-09 0.63 0.623 -0.01 0.62 0.639 0.616 7899537 0.622 5265747 0.62 9692259 6039043 341
2021-08-08 0.628 0.63 -0.003 0.625 0.639 0.624 8291333 0.628 5127316 0.627 11371875 7169792 529
2021-08-05 0.633 0.628 -0.013 0.62 0.655 0.62 10745720 0.624 7356578 0.623 27188451 17066964 738
2021-08-04 0.634 0.633 -0.005 0.629 0.644 0.62 6318615 0.629 4421301 0.628 10285552 6510157 296
2021-08-03 0.659 0.634 -0.036 0.623 0.656 0.613 7171748 0.628 2420002 0.623 8765123 5555647 328
2021-08-02 0.676 0.659 -0.018 0.658 0.677 0.644 7328126 0.658 3604704 0.645 11497684 7575225 430
2021-08-01 0.693 0.676 -0.028 0.665 0.697 0.661 9799839 0.668 5425285 0.665 14962180 10118056 493
2021-07-29 0.673 0.693 0.024 0.697 0.707 0.685 12722071 0.697 12772075 0.692 39506911 27383869 783
2021-07-28 0.664 0.672 0.011 0.675 0.68 0.659 9827935 0.678 12658883 0.675 30327537 20378974 1055
2021-07-27 0.665 0.664 -0.005 0.66 0.675 0.658 7833598 0.663 8406417 0.66 16895875 11227173 429
2021-07-26 0.665 0.665 0.001 0.666 0.677 0.651 7610613 0.667 6428486 0.666 7905191 5260187 253
2021-07-25 0.651 0.665 0.027 0.678 0.678 0.644 4619026 0.678 6128380 0.668 16839332 11197476 485
2021-07-18 0.671 0.651 -0.023 0.648 0.67 0.64 6389844 0.647 5928332 0.645 11374102 7407581 409
2021-07-15 0.661 0.671 0 0.661 0.685 0.656 11647223 0.664 8847002 0.661 21807979 14636034 493
2021-07-14 0.659 0.661 -0.003 0.656 0.67 0.654 6443220 0.66 10395302 0.657 8679917 5738011 301
2021-07-13 0.646 0.659 0.014 0.66 0.673 0.647 6420127 0.662 6058582 0.66 6807216 4483842 221
2021-07-12 0.64 0.646 0.02 0.66 0.66 0.636 2254783 0.66 7412166 0.647 17651283 11395374 149
2021-07-11 0.648 0.64 -0.009 0.639 0.66 0.634 5474890 0.64 6133391 0.639 4575733 2927223 135
2021-07-08 0.665 0.648 -0.005 0.66 0.67 0.634 6813798 0.66 8188279 0.641 6196128 4013961 232
2021-07-07 0.658 0.665 0.012 0.67 0.68 0.65 8712532 0.672 8147324 0.67 8114423 5398467 216
2021-07-06 0.686 0.658 -0.006 0.68 0.68 0.631 7653626 0.67 9845032 0.66 12109864 7970420 386
2021-07-05 0.682 0.686 -0.016 0.666 0.703 0.655 13184741 0.67 11271784 0.665 22273682 15269552 639
2021-07-04 0.658 0.682 0.03 0.688 0.691 0.661 7182124 0.689 8142377 0.688 20945588 14280778 589
2021-06-30 0.625 0.658 0.035 0.66 0.671 0.63 6464856 0.667 15019833 0.66 15179013 9989410 620
2021-06-29 0.63 0.625 0 0.63 0.631 0.61 4196413 0.631 10006474 0.63 8609667 5380294 233
2021-06-28 0.624 0.63 0.002 0.626 0.636 0.62 6755381 0.629 8458849 0.626 16022756 10095412 334
2021-06-27 0.644 0.624 -0.021 0.623 0.644 0.6 8512505 0.625 4232958 0.623 8750235 5455880 306
2021-06-24 0.649 0.644 -0.005 0.644 0.659 0.638 10846200 0.644 4784884 0.641 6810579 4388663 200
2021-06-23 0.649 0.649 0.006 0.655 0.66 0.641 7866068 0.655 10456083 0.647 13713623 8898947 363
2021-06-22 0.663 0.649 -0.022 0.641 0.663 0.636 9016895 0.641 9761714 0.64 8895095 5768917 337
2021-06-21 0.653 0.663 -0.001 0.652 0.68 0.65 9766070 0.652 3839732 0.65 15464231 10251340 435
2021-06-20 0.656 0.653 0.008 0.664 0.669 0.631 6850850 0.665 13009034 0.664 6564267 4289152 276
2021-06-17 0.67 0.656 -0.015 0.655 0.664 0.65 8871547 0.66 7431988 0.655 6399399 4200805 242
2021-06-16 0.692 0.67 -0.032 0.66 0.69 0.651 11460853 0.664 9279162 0.66 31811116 21301572 634
2021-06-15 0.671 0.692 0.009 0.68 0.709 0.641 12268668 0.688 7880511 0.681 53052727 36724718 1215
2021-06-14 0.641 0.671 0.042 0.683 0.697 0.64 6935562 0.687 13747541 0.683 44069305 29589717 1302
2021-06-13 0.629 0.641 0.02 0.649 0.66 0.63 11043535 0.649 10821756 0.646 27546907 17667519 876
2021-06-10 0.624 0.629 0.003 0.627 0.636 0.62 7873328 0.629 5988797 0.627 8136675 5118691 289
2021-06-09 0.616 0.624 0.006 0.622 0.635 0.61 5758076 0.626 6186789 0.623 9551463 5961342 325
2021-06-08 0.632 0.616 -0.016 0.616 0.639 0.61 6682792 0.617 4805827 0.616 11881950 7324532 339
2021-06-07 0.622 0.632 0.01 0.632 0.643 0.623 6293530 0.632 4711136 0.628 14612427 9242021 526
2021-06-06 0.606 0.622 0.019 0.625 0.633 0.607 4990038 0.629 6555957 0.626 15901753 9891290 583
2021-06-03 0.623 0.606 -0.018 0.605 0.618 0.59 6396767 0.607 5514195 0.605 13945988 8444469 468
2021-06-02 0.629 0.623 -0.023 0.606 0.638 0.606 5850876 0.609 1950420 0.606 8711174 5429512 399
2021-06-01 0.651 0.629 -0.021 0.63 0.649 0.62 6293960 0.631 4609785 0.63 11373179 7155971 405
2021-05-31 0.681 0.651 -0.046 0.635 0.687 0.632 7198219 0.636 3723235 0.635 17195492 11197790 635
2021-05-30 0.673 0.681 0.002 0.675 0.694 0.67 9800275 0.675 4976615 0.674 12543852 8541639 448
2021-05-27 0.686 0.673 -0.016 0.67 0.684 0.668 7357298 0.674 3954423 0.671 8356265 5626372 332
2021-05-26 0.685 0.686 -0.009 0.676 0.706 0.675 10755556 0.68 9987562 0.676 16553787 11363609 546
2021-05-25 0.68 0.685 0.011 0.691 0.7 0.661 8348182 0.692 12339572 0.691 21950146 15038653 695
2021-05-24 0.725 0.714 -0.041 0.684 0.749 0.68 14163956 0.687 6309458 0.684 35183909 25131444 1061
2021-05-23 0.702 0.725 0.042 0.744 0.748 0.695 7505282 0.744 21502530 0.742 66360052 48135004 1628
2021-05-20 0.708 0.69 -0.019 0.689 0.7 0.686 8363306 0.692 7721660 0.689 12308295 8489396 437
2021-05-19 0.684 0.708 0.006 0.69 0.725 0.685 11968683 0.693 7717456 0.69 42967918 30430698 1349
2021-05-18 0.671 0.684 0.006 0.677 0.694 0.666 8107635 0.682 7398269 0.68 12819313 8765422 490
2021-05-17 0.679 0.671 -0.009 0.67 0.693 0.656 7347220 0.673 5678547 0.67 17494705 11737151 625
2021-05-11 0.674 0.679 -0.001 0.673 0.704 0.65 7398433 0.673 6496604 0.671 9044530 6140996 363
2021-05-10 0.694 0.674 -0.017 0.677 0.685 0.666 6413351 0.677 5562135 0.674 7216445 4861360 350
2021-05-09 0.706 0.694 -0.024 0.682 0.708 0.68 6474352 0.684 3156064 0.682 8456361 5865441 312
2021-05-06 0.711 0.706 -0.011 0.7 0.72 0.692 7606153 0.704 5431258 0.7 11250852 7944884 438
2021-05-05 0.699 0.711 0.014 0.713 0.725 0.691 9156819 0.713 10511805 0.712 18827237 13388493 696
2021-05-04 0.693 0.699 0.001 0.694 0.71 0.688 9069925 0.697 5410007 0.694 9972649 6966028 361
2021-04-28 0.712 0.693 -0.022 0.69 0.71 0.682 10934818 0.69 7645897 0.689 19545194 13547880 617
2021-04-27 0.699 0.712 0.005 0.704 0.729 0.682 12829548 0.704 10896893 0.703 25106750 17863695 865
2021-04-26 0.707 0.699 -0.019 0.688 0.74 0.65 12071997 0.69 9069737 0.689 30584795 21371491 942
2021-04-25 0.665 0.707 0.066 0.731 0.731 0.677 0 0 6939597 0.728 45558625 32195532 1174
2021-04-22 0.635 0.665 0.046 0.681 0.687 0.634 7748236 0.687 12673758 0.685 33053123 21968824 924
2021-04-21 0.625 0.635 0.024 0.649 0.66 0.61 11992783 0.649 11524202 0.646 37486820 23815953 1138
2021-04-20 0.61 0.625 0.026 0.636 0.644 0.609 9323846 0.64 15582929 0.636 49472855 30936682 1427
2021-04-19 0.547 0.578 0.054 0.601 0.601 0.543 0 0 11928295 0.601 30253176 17491366 855
2021-04-18 0.534 0.547 0.025 0.559 0.559 0.533 6745817 0.559 9245351 0.557 13234073 7245064 513
2021-04-15 0.545 0.534 -0.005 0.54 0.58 0.502 6306947 0.54 10471159 0.538 42382576 22616698 1391
2021-04-14 0.633 0.578 -0.063 0.57 0.629 0.57 11896217 0.57 0 0 23493437 13582308 584
2021-04-13 0.666 0.633 -0.046 0.62 0.674 0.613 8130454 0.623 3355180 0.62 21697625 13726456 647
2021-04-12 0.655 0.666 0.009 0.664 0.68 0.654 2535787 0.679 1245037 0.666 23410605 15602074 692
2021-04-11 0.636 0.655 0.024 0.66 0.662 0.64 724922 0.669 1048731 0.653 17067374 11173490 647
2021-04-08 0.633 0.636 0.011 0.644 0.649 0.615 1126807 0.65 325023 0.635 13342148 8488923 525
2021-04-07 0.641 0.633 -0.02 0.621 0.656 0.61 640020 0.649 174613 0.62 17898218 11324699 623
2021-04-06 0.692 0.641 -0.061 0.631 0.691 0.623 625151 0.679 108722 0.624 34897857 22366336 1125
2021-04-05 0.759 0.692 -0.071 0.688 0.741 0.684 649672 0.7 0 0 13712337 9483991 502
2021-04-04 0.803 0.759 -0.06 0.743 0.8 0.742 1614605 0.76 220355 0.741 21878554 16601672 780
2021-04-01 0.79 0.803 0.001 0.791 0.82 0.782 526751 0.81 574520 0.79 19480699 15651000 668
2021-03-31 0.781 0.79 0.039 0.82 0.825 0.76 179840 0.83 924331 0.791 19544882 15448322 719
2021-03-30 0.735 0.781 0.065 0.8 0.8 0.769 88870 0.8 1244632 0.768 19897690 15540459 712
2021-03-29 0.699 0.735 0.069 0.768 0.768 0.7 0 0 849246 0.768 27173261 19959114 1053
2021-03-28 0.685 0.699 0.025 0.71 0.711 0.68 970994 0.712 190560 0.7 23687838 16554293 856
2021-03-25 0.716 0.685 -0.024 0.692 0.715 0.653 460559 0.715 175060 0.67 24215298 16592572 763
2021-03-24 0.722 0.716 -0.042 0.68 0.777 0.675 1498845 0.726 96000 0.67 14852762 10638462 576
2021-03-23 0.786 0.722 -0.035 0.751 0.785 0.708 424645 0.769 1106027 0.746 28247239 20398598 744
2021-03-22 0.826 0.786 -0.071 0.755 0.838 0.751 1437946 0.792 109450 0.75 9919247 7796406 468
2021-03-21 0.853 0.826 -0.026 0.827 0.87 0.769 1929060 0.856 77900 0.801 14604634 12058707 636
2021-03-18 0.837 0.853 0.024 0.861 0.87 0.833 1278245 0.868 884157 0.856 16297472 13904277 507
2021-03-17 0.803 0.837 0.04 0.843 0.859 0.818 1008883 0.85 862132 0.84 27529530 23030651 805
2021-03-16 0.81 0.803 0.04 0.85 0.85 0.78 487500 0.854 288150 0.78 18746296 15050057 640
2021-03-15 0.857 0.842 -0.046 0.811 0.879 0.801 1530533 0.84 383900 0.805 11158026 9395926 472
2021-03-14 0.862 0.857 -0.012 0.85 0.87 0.844 1466923 0.879 396454 0.841 8982843 7694843 331
2021-03-11 0.852 0.862 0.007 0.859 0.896 0.851 1120928 0.887 248880 0.85 15410457 13278950 528
2021-03-10 0.843 0.852 0.019 0.862 0.9 0.8 858723 0.879 1299474 0.851 35705000 30431592 993
2021-03-09 0.861 0.843 -0.044 0.817 0.863 0.815 1118671 0.851 285188 0.812 14878111 12543392 487
2021-03-08 0.882 0.861 -0.036 0.846 0.898 0.834 992741 0.86 230533 0.84 12543554 10805925 562
2021-03-07 0.833 0.882 0.057 0.89 0.9 0.86 456572 0.9 503877 0.87 20092209 17726190 838
2021-03-04 0.836 0.833 0.029 0.865 0.877 0.774 284401 0.887 316390 0.837 37140771 30931074 1316
2021-03-03 0.895 0.836 -0.075 0.82 0.908 0.806 275615 0.879 11500 0.81 50211503 41956523 1380
2021-03-02 0.941 0.895 -0.073 0.868 0.958 0.847 453622 0.902 47350 0.848 41103374 36781742 1223
2021-03-01 0.961 0.941 -0.011 0.95 0.965 0.919 619147 0.95 770127 0.925 23198676 21826853 1005
2021-02-28 1.048 0.961 -0.104 0.944 1.018 0.944 834600 0.974 0 0 48132393 46245925 1525
2021-02-25 1.09 1.048 -0.065 1.025 1.128 1.001 376545 1.089 224950 1.007 62269393 65267023 2154
2021-02-24 1.22 1.101 -0.122 1.098 1.14 1.098 1519966 1.098 0 0 49248983 54215213 1012
2021-02-23 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-22 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-21 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-18 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-17 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-16 0 1.22 0 0 0 0 0 0 0 0 0 0 0
2021-02-15 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-14 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-11 1.22 1.22 -1.22 0 0 0 0 0 0 0 0 0 0
2021-02-10 1.17 1.22 0.03 1.2 1.26 1.17 1690660 1.23 3260466 1.19 86312118 105572268 2083
2021-02-09 5.9 5.84 -0.09 5.81 5.93 5.8 362436 5.89 105537 5.7 3975013 23210784 505
2021-02-08 5.93 5.9 -0.2 5.73 6.05 5.73 595015 5.89 107792 5.71 6000342 35430016 831
2021-02-07 5.92 5.93 -0.07 5.85 6 5.84 618491 5.98 187460 5.83 3858318 22862418 566
2021-02-04 5.99 5.92 -0.08 5.91 6.03 5.88 391687 5.98 198249 5.86 4482890 26554647 542
2021-02-03 5.85 5.99 0.06 5.91 6.1 5.91 496085 6.02 268445 5.86 9095656 54522055 1194
2021-02-02 5.8 5.85 0.06 5.86 5.95 5.73 678749 5.92 325220 5.81 6504914 38073876 875
2021-02-01 5.7 5.8 0.09 5.79 5.86 5.75 841314 5.84 189575 5.76 4441005 25747213 628
2021-01-31 5.55 5.7 0.13 5.68 5.8 5.54 789134 5.79 119604 5.67 9634080 54888246 1355
2021-01-27 5.49 5.55 0.01 5.5 5.63 5.46 575575 5.64 19416 5.48 10843152 60192822 936
2021-01-26 5.57 5.49 -0.13 5.44 5.57 5.39 803517 5.6 10214 5.35 3969268 21805599 600
2021-01-25 5.55 5.57 -0.07 5.48 5.66 5.46 708888 5.6 35710 5.45 9369701 52209398 865
2021-01-24 5.59 5.55 -0.09 5.5 5.67 5.5 577270 5.64 54214 5.49 5140076 28529003 627
2021-01-21 5.62 5.59 -0.11 5.51 5.7 5.49 332700 5.65 68720 5.49 2343310 13088394 382
2021-01-20 5.69 5.62 -0.03 5.66 5.73 5.53 563887 5.69 619145 5.55 3519571 19762876 451
2021-01-19 5.6 5.58 0 5.6 5.62 5.44 437278 5.64 630102 5.55 2396081 13360265 393
2021-01-18 5.73 5.6 -0.27 5.46 5.75 5.44 510934 5.7 232360 5.43 2735670 15329644 418
2021-01-17 5.69 5.73 0 5.69 5.81 5.68 497171 5.76 62950 5.68 3294949 18893880 459
2021-01-14 5.43 5.69 0.3 5.73 5.84 5.45 119591 5.75 53035 5.69 11056918 62913016 1122
2021-01-13 5.47 5.43 -0.02 5.45 5.5 5.4 460088 5.5 5015 5.33 1786798 9702536 278
2021-01-12 5.49 5.47 -0.01 5.48 5.55 5.43 279954 5.5 29630 5.41 3091129 16894893 378
2021-01-11 5.59 5.49 -0.04 5.55 5.58 5.43 228957 5.57 11115 5.42 2555406 14041353 397
2021-01-10 5.6 5.59 -0.08 5.52 5.68 5.51 191160 5.64 69015 5.45 4442359 24831190 432
2021-01-06 5.54 5.6 -0.03 5.51 5.68 5.5 210487 5.65 55045 5.41 4017583 22492531 513
2021-01-05 5.51 5.54 0.09 5.6 5.6 5.4 186986 5.63 130345 5.45 2804755 15537841 423
2021-01-04 5.37 5.51 0.21 5.58 5.6 5.32 269983 5.6 138721 5.41 4929806 27141131 688
2021-01-03 5.34 5.37 -0.03 5.31 5.43 5.31 145029 5.5 11565 5.3 1726509 9263074 230
2020-12-31 5.46 5.34 -0.17 5.29 5.42 5.25 82409 5.58 15645 5.24 2060677 11003563 284
2020-12-30 5.32 5.46 0.09 5.41 5.55 5.4 98189 5.55 140855 5.39 3320645 18136886 461
2020-12-29 5.09 5.32 0.33 5.42 5.46 5.14 52117 5.48 180245 5.38 4780512 25408872 737
2020-12-28 5.02 5.09 0.13 5.15 5.15 5.02 182339 5.18 107345 5 1757881 8947488 320
2020-12-27 5.18 5.02 -0.19 4.99 5.2 4.91 76217 5.18 69750 4.95 2047690 10274600 353
2020-12-24 5.19 5.18 -0.05 5.14 5.34 5.1 64537 5.27 58335 5.04 3010068 15582349 482
2020-12-23 4.99 5.19 0.22 5.21 5.28 5.01 14270 5.29 115100 5.13 4083115 21184060 585
2020-12-22 5 4.99 0 5 5.08 4.66 60095 5.09 34467 4.86 3388899 16926108 447
2020-12-21 5.59 5.08 -0.55 5.04 5.55 5.04 182653 5.04 0 0 4563176 23174486 407
2020-12-20 5.74 5.59 -0.2 5.54 5.73 5.46 270010 5.7 7700 5.36 2776377 15523868 521
2020-12-17 5.96 5.74 -0.35 5.61 5.9 5.5 315112 5.74 0 0 4555762 26140310 590
2020-12-16 6.11 5.96 -0.28 5.83 6.16 5.74 487711 5.98 117624 5.72 7245757 43182639 853
2020-12-15 6.09 6.11 0.11 6.2 6.21 6 485578 6.21 57639 5.92 10014791 61222336 1011
2020-12-14 5.9 6.09 0.18 6.08 6.18 6 485009 6.17 100985 6.05 6284977 38298628 857
2020-12-13 5.81 5.9 0.16 5.97 6.03 5.75 509866 6.04 64470 5.8 9099497 53710748 1068
2020-12-10 5.75 5.74 0.15 5.9 5.9 5.55 179836 5.91 38850 5.7 4676546 26834029 672
2020-12-09 6.01 5.75 -0.41 5.6 6 5.6 322967 5.8 57740 5.6 3745673 21534224 597
2020-12-08 6.1 6.01 -0.25 5.85 6.17 5.83 234661 6.04 61985 5.83 6133740 36856634 767
2020-12-07 6.13 6.1 -0.13 6 6.21 5.92 195010 6.17 69885 5.91 10252124 62576733 1173
2020-12-06 5.74 5.94 0.3 6.04 6.06 5.8 212945 6.05 167650 6 8029521 47728854 939
2020-12-03 5.82 5.74 -0.09 5.73 5.81 5.69 143593 5.8 40150 5.67 3240383 18609445 458
2020-12-02 5.77 5.82 -0.09 5.68 5.97 5.68 234398 5.85 54250 5.67 4393756 25588668 717
2020-12-01 5.51 5.77 0.47 5.98 5.98 5.57 58705 5.99 49843 5.8 12313107 71040025 1316
2020-11-30 5.54 5.51 -0.08 5.46 5.62 5.43 93107 5.6 42747 5.43 5906260 32526556 770
2020-11-29 5.75 5.54 -0.25 5.5 5.72 5.4 52481 5.61 22960 5.43 8992765 49828052 1182
2020-11-26 6.25 5.75 -0.62 5.63 6.1 5.63 85981 5.63 0 0 13098849 75277008 1595
2020-11-25 6.55 6.25 -0.45 6.1 6.42 6.05 112633 6.1 40925 6.03 9337408 58398826 1314
2020-11-24 6.8 6.55 -0.4 6.4 6.85 6.39 80875 6.55 69507 6.38 18445141 120816630 2108
2020-11-23 6.21 6.73 0.55 6.76 6.83 6.5 17215 6.8 195220 6.72 21498301 144711610 1620
2020-11-22 6.21 6.36 0.12 6.33 6.44 6.21 143974 6.45 37110 6.24 16026327 102002989 1212
2020-11-19 6.05 6.21 0.07 6.12 6.44 5.95 72720 6.3 60840 6.09 17514164 108787483 1428
2020-11-18 5.98 6.05 0.07 6.05 6.24 5.9 149512 6.18 124755 6 15677615 94895939 1335
2020-11-17 5.74 5.9 0.2 5.94 5.98 5.81 194294 5.99 54835 5.81 11498764 67831064 845
2020-11-16 5.59 5.74 0.3 5.89 5.89 5.6 353462 5.9 38770 5.61 9910423 56858406 877
2020-11-15 5.65 5.59 -0.09 5.56 5.7 5.5 418897 5.69 32900 5.5 5976713 33398599 530
2020-11-12 5.75 5.65 -0.12 5.63 5.87 5.5 106689 5.78 106270 5.46 12357182 69799864 1167
2020-11-11 5.61 5.75 0.22 5.83 5.84 5.65 291544 5.84 242783 5.76 10392360 59723470 921
2020-11-10 5.59 5.61 0.06 5.65 5.69 5.54 201335 5.7 156732 5.55 9673415 54250333 887
2020-11-09 5.47 5.52 0.06 5.53 5.58 5.45 361525 5.57 153686 5.52 6013099 33194143 591
2020-11-08 5.61 5.47 -0.14 5.47 5.59 5.36 441411 5.59 134468 5.36 6066941 33192528 635
2020-11-05 5.6 5.61 -0.1 5.5 5.74 5.48 183463 5.6 116640 5.44 12817075 71867209 1101
2020-11-04 5.39 5.54 0.13 5.52 5.63 5.48 419638 5.55 597435 5.36 5454620 30200711 533
2020-11-03 5.24 5.39 0.26 5.5 5.58 5 196561 5.55 49692 5.3 11095639 59763679 1010
2020-11-02 5.22 5.24 -0.16 5.06 5.42 4.85 343908 5.25 14580 5 11909866 62446518 1035
2020-11-01 5.02 5.22 0.18 5.2 5.29 5.12 467045 5.27 560140 5.11 9110679 47516429 809
2020-10-28 4.73 5.02 0.39 5.12 5.19 4.69 22500 5.19 135281 5.03 9507409 47747320 918
2020-10-27 4.41 4.73 0.44 4.85 4.85 4.44 0 0 186200 4.72 6583535 31107854 730
2020-10-26 4.36 4.41 0.12 4.48 4.5 4.28 37700 4.54 84510 4.28 3387480 14926864 445
2020-10-25 4.74 4.36 -0.29 4.45 4.64 4.27 54550 4.59 77095 4.39 6282057 27376016 719
2020-10-22 5.09 4.74 -0.5 4.59 5.01 4.59 230562 4.9 0 0 9198551 43555434 744
2020-10-21 5.28 5.09 -0.47 4.81 5.34 4.81 415470 4.86 18000 4.8 10084683 51349212 798
2020-10-20 5.29 5.23 -0.05 5.24 5.31 5.11 309818 5.32 140900 5.14 13845955 72447841 1122
2020-10-19 5.24 5.29 -0.09 5.15 5.44 5.13 416281 5.27 47170 5.11 11339671 59942047 1113
2020-10-18 5.15 5.24 0.12 5.27 5.37 5.11 366168 5.37 58923 5.2 19718009 103356328 1923
2020-10-15 4.97 4.99 0.1 5.07 5.07 4.89 508912 5.07 121050 4.9 5588949 27873183 540
2020-10-14 4.83 4.97 0.05 4.88 5.06 4.87 561847 4.95 121700 4.84 10045358 49877809 829
2020-10-13 4.95 4.83 -0.16 4.79 4.93 4.7 340490 4.9 122883 4.74 2609853 12604225 248
2020-10-12 4.94 4.95 -0.07 4.87 5.06 4.83 348334 4.97 153130 4.81 5206031 25780152 553
2020-10-11 4.87 4.94 0.02 4.89 5 4.85 536571 4.9 187302 4.81 7762517 38321731 743
2020-10-07 4.64 4.64 -0.03 4.61 4.71 4.6 217098 4.77 66064 4.58 2365535 10969117 301
2020-10-06 4.56 4.64 0.02 4.58 4.75 4.55 597260 4.69 218500 4.55 3584599 16631352 381
2020-10-05 4.8 4.56 -0.28 4.52 4.78 4.5 844017 4.69 54000 4.51 4290748 19564592 390
2020-10-04 4.72 4.8 -0.06 4.66 4.94 4.66 753832 4.84 42090 4.65 3081795 14793100 351
2020-10-01 4.74 4.72 -0.03 4.71 4.8 4.65 110875 4.82 40890 4.67 2045139 9644978 274
2020-09-30 4.84 4.74 -0.14 4.7 4.86 4.67 303354 4.85 130290 4.68 3456125 16382976 290
2020-09-29 4.93 4.84 -0.16 4.77 4.95 4.72 441950 4.89 38790 4.72 8172507 39576084 671
2020-09-28 4.9 4.73 -0.11 4.79 4.94 4.6 395132 4.9 507686 4.6 3430412 16224188 383
2020-09-27 4.82 4.84 -0.02 4.8 4.93 4.77 299413 4.82 46920 4.77 1562384 7557256 226
2020-09-24 4.94 4.82 -0.21 4.73 4.95 4.72 357163 4.99 1545 4.65 2286019 11012123 297
2020-09-23 4.99 4.94 -0.15 4.84 5.1 4.84 749151 4.92 18350 4.81 2882887 14242362 353
2020-09-22 5.05 4.99 -0.09 4.96 5.13 4.87 256452 5.13 159410 4.88 5682100 28334167 624
2020-09-21 5.3 5.05 -0.44 4.86 5.29 4.85 356159 5.17 103000 4.85 12878161 65092589 980
2020-09-20 5.28 5.3 -0.03 5.25 5.4 5.2 360439 5.39 111710 5.16 9881683 52331012 871
2020-09-17 5.01 5.28 0.29 5.3 5.42 5.1 422956 5.2 25870 5.21 20477124 108154766 1626
2020-09-16 4.89 5.01 0.29 5.18 5.18 4.87 617706 5.12 185520 4.97 29085362 145843823 2286
2020-09-15 4.73 4.66 -0.04 4.69 4.76 4.62 1215251 4.77 550690 4.62 2891364 13488151 267
2020-09-14 4.79 4.73 -0.14 4.65 4.84 4.62 1129737 4.67 779144 4.65 4610100 21799193 494
2020-09-13 4.73 4.79 0.02 4.75 4.87 4.73 736478 4.84 67118 4.65 3473783 16651100 413
2020-09-10 4.56 4.73 0.16 4.72 4.8 4.64 576300 4.77 66618 4.65 3002873 14196246 341
2020-09-09 4.64 4.56 -0.07 4.57 4.64 4.49 839964 4.71 38622 4.51 1522077 6945611 237
2020-09-08 4.77 4.64 -0.07 4.7 4.75 4.56 907417 4.7 72275 4.55 4250110 19721929 428
2020-09-02 4.77 4.73 -0.1 4.67 4.84 4.64 1203822 4.75 86370 4.61 2413949 11412292 379
2020-09-01 4.92 4.77 -0.12 4.8 4.92 4.62 1315386 4.85 10650 4.61 4153736 19807887 463
2020-08-31 4.82 4.92 -0.04 4.78 5.05 4.76 1067551 4.95 70700 4.76 11353389 55861954 1154
2020-08-30 4.9 4.82 -0.1 4.8 4.98 4.75 1288071 4.87 49900 4.71 3886758 18720300 463
2020-08-27 4.92 4.9 -0.01 4.91 5.01 4.8 1179356 4.99 26600 4.81 9292842 45533298 903
2020-08-26 5.05 4.89 -0.25 4.8 5.03 4.79 1065677 4.92 17000 4.77 7019089 34302254 829
2020-08-25 5.15 5.05 -0.19 4.96 5.18 4.95 999062 5.1 211166 4.96 14372121 72595095 1294
2020-08-24 4.89 4.98 0.04 4.93 5.11 4.85 807830 5 86275 4.83 13110518 65353807 1280
2020-08-23 4.92 4.89 -0.08 4.84 4.95 4.82 1135922 4.9 51960 4.83 7220292 35326689 696
2020-08-19 4.71 4.85 0.09 4.8 4.94 4.78 373616 4.94 70480 4.77 7125975 34537408 750
2020-08-18 4.68 4.71 0.06 4.74 4.83 4.6 242591 4.85 57600 4.7 9403315 44335334 933
2020-08-17 4.93 4.75 -0.28 4.65 4.98 4.5 228458 4.53 23980 4.5 7728525 36697886 889
2020-08-16 4.75 4.93 0.17 4.92 5.04 4.77 158014 4.98 54130 4.85 13185320 64985351 1204
2020-08-13 4.63 4.75 0.22 4.85 4.85 4.58 252248 4.88 62217 4.77 22154237 105288546 1641
2020-08-12 4.68 4.63 -0.13 4.55 4.78 4.49 149885 4.7 50079 4.51 8779019 40610872 904
2020-08-11 4.54 4.65 0 4.54 4.75 4.5 55632 4.76 484713 4.6 9832463 45719165 996
2020-08-10 4.36 4.54 0.37 4.73 4.78 4.25 210709 4.76 1110824 4.62 12726657 57762712 1222
2020-08-09 4.25 4.36 0.19 4.44 4.54 4.03 331460 4.5 14584 4.36 14457689 63072241 1412
2020-08-06 3.88 4.02 0.12 4 4.1 3.92 213350 4 648607 3.96 8972793 36070234 863
2020-08-05 3.81 3.88 0.11 3.92 3.96 3.8 667693 3.95 50713 3.9 5434560 21070482 639
2020-08-04 3.7 3.81 0.1 3.8 3.86 3.77 395488 3.9 65654 3.75 3416396 13029508 562
2020-07-29 3.66 3.7 0.06 3.72 3.77 3.6 308959 3.85 29854 3.6 5372132 19855653 673
2020-07-28 3.69 3.66 -0.12 3.57 3.75 3.56 739110 3.7 119266 3.56 6241131 22825969 713
2020-07-27 3.84 3.69 -0.24 3.6 3.8 3.55 517839 3.65 39600 3.56 6513350 24022875 705
2020-07-26 3.91 3.84 -0.16 3.75 3.93 3.75 416657 3.85 63980 3.73 4633146 17806951 522
2020-07-22 4.01 3.91 -0.11 3.9 4 3.81 663488 3.97 26980 3.77 5395449 21080484 694
2020-07-21 3.95 4.01 -0.01 3.94 4.13 3.89 539741 4.05 58705 3.85 11304543 45318721 1132
2020-07-20 3.82 3.95 0.26 4.08 4.08 3.8 751297 4.09 134831 3.9 13441365 53146339 1339
2020-07-19 3.69 3.79 0.17 3.86 3.98 3.63 994748 3.9 105269 3.73 18896305 71650715 1910
2020-07-16 3.5 3.69 0.35 3.85 3.85 3.4 1500 3.76 23570 3.6 18151204 66895905 1927
2020-07-15 3.4 3.48 0.1 3.5 3.74 3.14 85900 3.7 16000 3.26 26880550 93674759 2166
2020-07-14 3.3 3.28 0.11 3.41 3.41 3.19 402041 3.44 76838 3.24 17011251 55879365 1405
2020-07-13 2.98 3.25 0.29 3.27 3.27 3.15 0 0 111258 3.21 11620641 37717116 803
2020-07-12 2.8 2.98 0.28 3.08 3.08 2.8 0 0 119558 2.98 16243627 48483732 1119
2020-07-09 2.92 2.7 -0.21 2.71 2.89 2.63 155689 2.99 9000 2.69 9637734 26042926 678
2020-07-08 2.95 2.92 -0.07 2.88 3 2.85 1133313 2.95 61014 2.87 8467253 24748596 541
2020-07-07 2.96 2.95 -0.06 2.9 3.07 2.87 415280 2.94 41000 2.83 5287662 15597807 539
2020-07-06 2.73 2.89 0.21 2.94 3 2.7 66200 2.99 168028 2.9 18312440 52883999 1281
2020-07-05 2.59 2.7 0.1 2.69 2.75 2.63 350875 2.74 89472 2.66 5064089 13686352 457
2020-06-30 2.61 2.59 -0.03 2.58 2.63 2.56 379187 2.69 68867 2.55 2644636 6855022 247
2020-06-29 2.67 2.61 -0.09 2.58 2.67 2.57 395102 2.67 90067 2.57 4280956 11170774 332
2020-06-28 2.69 2.67 -0.06 2.63 2.73 2.62 596372 2.69 117528 2.61 6146325 16439036 487
2020-06-25 2.61 2.69 0.04 2.65 2.8 2.6 202252 2.76 68314 2.6 9866573 26581822 840
2020-06-24 2.5 2.61 0.12 2.62 2.66 2.54 442487 2.69 78656 2.62 8880867 23144350 691
2020-06-23 2.52 2.5 -0.03 2.49 2.56 2.45 295629 2.58 57941 2.46 4207901 10537443 344
2020-06-22 2.53 2.52 -0.05 2.48 2.6 2.46 505896 2.58 51250 2.45 6134924 15462951 353
2020-06-21 2.54 2.53 -0.01 2.53 2.58 2.42 503432 2.59 29000 2.48 2614603 6605901 289
2020-06-18 2.63 2.54 -0.14 2.49 2.61 2.48 516040 2.6 44130 2.47 2384666 6052369 214
2020-06-17 2.61 2.63 -0.06 2.55 2.72 2.55 580139 2.65 169735 2.54 3673318 9664309 354
2020-06-16 2.53 2.61 0.05 2.58 2.69 2.56 292377 2.64 125795 2.55 7174281 18716867 532
2020-06-15 2.52 2.53 0.01 2.53 2.58 2.45 438555 2.59 103306 2.53 2144104 5425403 241
2020-06-14 2.47 2.52 -0.02 2.45 2.6 2.4 426429 2.56 58645 2.43 8866065 22328474 592
2020-06-11 2.45 2.47 0 2.45 2.54 2.43 93530 2.56 39620 2.43 3876687 9578972 305
2020-06-10 2.35 2.45 0.15 2.5 2.5 2.33 45855 2.53 112855 2.42 6914280 16946262 461
2020-06-09 2.22 2.35 0.15 2.37 2.41 2.22 58892 2.4 90650 2.29 13120047 30827852 816
2020-06-08 2.3 2.22 -0.08 2.22 2.3 2.16 152062 2.24 198616 2.2 8057149 17898424 651
2020-06-07 2.11 2.24 0.15 2.26 2.29 2.15 156670 2.3 165064 2.24 6861012 15338165 551
2020-06-04 2.1 2.113 0.03 2.13 2.15 2.069 168095 2.15 68095 2.02 2421003 5116626 309
2020-06-03 1.937 2.041 0.103 2.04 2.1 1.959 52805 2.1 218110 2.001 5175500 10565458 465
2020-06-02 1.873 1.937 0.043 1.916 1.97 1.88 378248 1.96 194350 1.91 1339540 2594639 201
2020-05-31 1.854 1.892 0.026 1.88 1.91 1.873 197440 1.91 105475 1.825 120706 228391 38
2020-05-17 1.92 1.906 -0.039 1.881 1.98 1.88 166850 1.98 101110 1.86 1146367 2185352 122
2020-05-14 1.97 1.92 -0.05 1.92 1.99 1.89 79007 1.99 57185 1.88 983866 1885239 161
2020-05-13 2.03 1.97 -0.08 1.95 2.05 1.9 265497 2.01 46835 1.92 1591091 3135596 196
2020-05-12 2.03 2.03 -0.01 2.02 2.08 1.99 324634 2.07 36600 1.96 2479885 5034195 328
2020-05-11 1.97 1.91 -0.05 1.92 1.95 1.84 37939 2.03 38360 1.86 846996 1617146 137
2020-05-10 2.08 1.97 -0.16 1.92 2.05 1.91 100759 2.08 1200 1.88 2010541 3970771 204
2020-05-07 2.14 2.08 -0.14 2 2.2 1.97 124254 2.03 11615 1.94 5046631 10485886 617
2020-05-06 1.99 2.14 0.17 2.16 2.18 1.94 0 0 164240 2.12 5119750 10936962 451
2020-05-05 1.91 1.99 0.09 2 2 1.95 13875 2.03 102684 1.89 741887 1473028 112
2020-05-04 2.03 1.91 -0.11 1.92 2.04 1.84 23720 2.07 47340 1.86 2982869 5695279 286
2020-05-03 2.14 2.03 -0.14 2 2.16 1.93 64118 2.15 10010 1.94 2786730 5665538 338
2020-04-30 2.141 2.14 0.029 2.17 2.2 2.08 351550 2.198 93151 2.091 2981204 6380150 262
2020-04-29 2.101 2.141 0.009 2.11 2.228 2.08 158951 2.18 335173 2.066 3975977 8510702 427
2020-04-28 2.072 2.101 0.028 2.1 2.163 2.052 109694 2.15 285875 2.052 1532228 3218974 210
2020-04-27 2.155 2.072 -0.055 2.1 2.2 2 53649 2.15 83300 2.01 6438528 13338694 688
2020-04-26 2.126 2.155 0.044 2.17 2.3 2.001 13429 2.29 157020 2.141 6327723 13634859 498
2020-04-23 1.81 1.933 0.181 1.991 1.991 1.81 0 0 163435 1.991 5020282 9701756 354
2020-04-22 1.745 1.766 0.005 1.75 1.785 1.736 86843 1.8 240420 1.74 1260927 2226208 147
2020-04-21 1.75 1.745 -0.01 1.74 1.79 1.701 54783 1.78 73150 1.71 3093820 5398570 329
2020-04-16 1.677 1.713 0.043 1.72 1.759 1.66 52111 1.74 286540 1.69 3867780 6625050 346
2020-04-15 1.69 1.677 0 1.69 1.71 1.64 59701 1.7 370175 1.651 2963286 4970654 255
2020-04-14 1.744 1.677 -0.174 1.57 1.765 1.57 51000 1.787 54501 1.67 3084022 5171514 352
2020-04-13 1.654 1.744 0.116 1.77 1.789 1.7 19000 1.787 143465 1.752 1335001 2328278 158
2020-04-12 1.542 1.654 0.154 1.696 1.696 1.555 0 0 177256 1.696 3399251 5621895 367
2020-04-09 1.558 1.542 -0.038 1.52 1.598 1.51 90262 1.555 138100 1.5 1040053 1603509 139
2020-04-08 1.553 1.558 -0.026 1.527 1.649 1.511 73500 1.705 128930 1.512 1663849 2592261 252
2020-04-07 1.43 1.553 0.143 1.573 1.573 1.465 0 0 62515 1.518 4150602 6447399 278
2020-04-06 1.429 1.43 0.003 1.432 1.469 1.39 153600 1.47 19396 1.37 1558566 2228770 215
2020-04-05 1.474 1.429 -0.084 1.39 1.48 1.34 112459 1.463 87817 1.352 1737781 2482549 231
2020-04-02 1.358 1.344 -0.028 1.33 1.39 1.31 67583 1.388 87510 1.29 666777 896417 99
2020-04-01 1.304 1.358 0.028 1.332 1.43 1.271 86500 1.39 119015 1.29 2421019 3288540 249
2020-03-31 1.204 1.304 0.12 1.324 1.324 1.232 0 0 149765 1.32 2875875 3751504 242
2020-03-30 1.252 1.204 -0.022 1.23 1.235 1.181 84587 1.24 109515 1.18 1023167 1232116 155
2020-03-29 1.3 1.252 -0.06 1.24 1.3 1.171 122382 1.26 76015 1.235 788779 987626 141
2020-03-26 1.267 1.3 0.033 1.3 1.329 1.28 400 1.389 39660 1.286 1132893 1472944 142
2020-03-25 1.216 1.267 0.074 1.29 1.3 1.21 2000 1.336 33915 1.26 1574369 1995129 158
2020-03-24 1.121 1.216 0.079 1.2 1.233 1.13 0 0 146588 1.2 4874838 5925379 295
2020-03-23 1.044 1.121 0.104 1.148 1.148 1.071 0 0 45000 1.1 4353095 4878472 369
2020-03-22 1.068 1.044 -0.019 1.049 1.13 0.962 79258 1.128 111773 1.039 7064089 7373562 593
2020-03-19 1.15 1.068 0.01 1.16 1.16 1.035 26315 1.25 60000 1.04 12194721 13020441 666
2020-03-18 1.274 1.15 -0.127 1.147 1.171 1.147 37114 1.147 0 0 264001 303533 19
2020-03-17 1.414 1.274 -0.141 1.273 1.33 1.273 8930 1.53 0 0 1631414 2078271 84
2020-03-16 1.57 1.414 -0.157 1.413 1.431 1.413 5780 1.55 0 0 1592293 2250864 129
2020-03-15 1.74 1.57 -0.174 1.566 1.62 1.566 19056 1.75 0 0 812034 1274691 109
2020-03-11 1.74 1.74 -0.04 1.7 1.82 1.67 43650 1.8 63080 1.66 648567 1127608 118
2020-03-10 1.81 1.74 -0.06 1.75 1.86 1.66 30200 1.87 65000 1.72 550742 960457 132
2020-03-09 1.99 1.81 -0.19 1.8 1.88 1.8 136169 1.85 0 0 399598 725058 107
2020-03-08 2.14 1.99 -0.12 2.02 2.02 1.95 226356 2.04 75100 1.96 395104 784687 90
2020-03-05 2.11 2.14 0.03 2.14 2.18 2.11 208756 2.14 131035 2.11 434494 927961 87
2020-03-04 2.15 2.11 0 2.15 2.17 2.05 44341 2.18 119580 2.04 329460 695710 68
2020-03-03 2.07 2.15 0.14 2.21 2.27 2.04 56000 2.22 45000 2.05 722819 1555749 146
2020-03-02 2.16 2.07 -0.21 1.95 2.18 1.95 46124 2.15 0 0 420884 869298 116
2020-03-01 2.25 2.16 -0.15 2.1 2.2 2.03 39097 2.24 50000 2.03 2209100 4764621 131
2020-02-27 2.31 2.25 -0.07 2.24 2.37 2.23 117360 2.33 11800 2.22 1208440 2719523 156
2020-02-26 2.3 2.31 0.04 2.34 2.35 2.28 151500 2.35 12100 2.28 291897 675143 71
2020-02-12 2.57 2.5 -0.08 2.49 2.56 2.47 288936 2.57 30085 2.37 1414058 3537020 124
2020-02-11 2.54 2.57 -0.01 2.53 2.61 2.52 309011 2.56 41375 2.5 2512106 6457890 360
2020-02-10 2.56 2.54 -0.01 2.55 2.55 2.53 200956 2.57 60625 2.53 72118 183167 29
2020-02-09 2.58 2.56 -0.03 2.55 2.58 2.55 215945 2.6 78937 2.54 197410 504822 55
2020-02-06 2.56 2.58 0.03 2.59 2.6 2.55 150469 2.6 76894 2.54 367998 949456 68
2020-01-16 2.58 2.57 -0.01 2.57 2.6 2.54 377246 2.64 89978 2.52 489191 1259535 75
2020-01-15 2.63 2.58 -0.07 2.56 2.62 2.54 489091 2.65 94336 2.52 1450740 3749450 132
2020-01-14 2.64 2.63 -0.02 2.62 2.65 2.61 463399 2.68 96838 2.58 696168 1827972 83
2020-01-13 2.58 2.64 0.04 2.62 2.69 2.57 243864 2.7 94048 2.58 1616389 4265292 163
2019-12-12 2.63 2.61 0 2.63 2.64 2.56 189776 2.65 10430 2.56 817686 2134303 116
2019-12-11 2.63 2.63 -0.04 2.59 2.69 2.58 410174 2.64 40458 2.58 1267343 3327897 168
2019-12-10 2.52 2.63 0.14 2.66 2.67 2.54 278707 2.67 133007 2.63 2527693 6645137 317
2019-12-09 2.53 2.52 0.02 2.55 2.55 2.49 256013 2.56 103219 2.5 566474 1424961 72
2019-12-08 2.52 2.53 0 2.52 2.55 2.51 255863 2.55 99626 2.45 468337 1185848 90
2019-12-05 2.52 2.52 0 2.52 2.57 2.5 180018 2.54 101661 2.45 792481 1996438 107
2019-12-04 2.49 2.52 0.04 2.53 2.56 2.49 189760 2.58 158821 2.49 767531 1933004 108
2019-12-03 2.49 2.49 0 2.49 2.51 2.44 161031 2.52 160631 2.41 512049 1275639 69
2019-12-02 2.5 2.49 -0.01 2.49 2.52 2.42 187585 2.53 157476 2.41 1243624 3090534 176
2019-12-01 2.48 2.5 0.02 2.5 2.56 2.48 78985 2.58 83626 2.5 2391256 5988679 197
2019-11-28 2.47 2.48 0.01 2.48 2.51 2.47 103205 2.53 22500 2.41 152153 377631 49
2019-11-27 2.52 2.47 -0.08 2.44 2.5 2.43 162024 2.48 64500 2.42 154630 382148 45
2019-11-26 2.63 2.52 -0.2 2.43 2.55 2.43 307140 2.53 59500 2.41 546036 1375779 128
2019-11-25 2.59 2.63 0.06 2.65 2.66 2.6 227977 2.67 99344 2.53 1577213 4152550 228
2019-11-24 2.61 2.59 -0.03 2.58 2.63 2.57 411751 2.63 104055 2.57 455997 1182150 82
2019-11-21 2.63 2.61 -0.05 2.58 2.65 2.58 478074 2.64 50115 2.55 762277 1991225 122
2019-11-20 2.64 2.63 0.01 2.65 2.67 2.61 514012 2.65 158933 2.63 251568 662617 57
2019-11-19 2.68 2.64 -0.04 2.64 2.69 2.61 514773 2.66 162433 2.6 572500 1512981 108
2019-11-18 2.67 2.68 -0.02 2.65 2.71 2.64 427143 2.68 182590 2.64 961873 2573328 161
2019-11-17 2.7 2.67 -0.04 2.66 2.72 2.63 429422 2.71 140434 2.64 907496 2420525 132
2019-11-14 2.71 2.7 0 2.71 2.75 2.67 353372 2.71 85500 2.66 620521 1675193 116
2019-11-13 2.69 2.71 0 2.69 2.75 2.68 576879 2.73 147487 2.66 1071752 2901623 129
2019-11-12 2.72 2.69 -0.03 2.69 2.72 2.67 577773 2.72 139637 2.66 1001178 2690710 146
2019-11-11 2.79 2.72 -0.13 2.66 2.78 2.66 630477 2.74 85587 2.65 3912907 10647259 281
2019-11-07 2.74 2.79 0.01 2.75 2.82 2.75 444663 2.77 182745 2.75 5188740 14456179 390
2019-11-06 2.67 2.74 0.09 2.76 2.78 2.67 841726 2.78 125787 2.69 7694652 21051668 664
2019-11-05 2.57 2.67 0.11 2.68 2.73 2.59 774142 2.69 302772 2.65 8065559 21529846 888
2019-11-04 2.54 2.57 0.06 2.6 2.6 2.51 544761 2.61 137268 2.54 4569083 11740922 412
2019-11-03 2.52 2.54 -0.01 2.51 2.56 2.51 367791 2.55 121198 2.5 1325126 3365550 136
2019-10-31 2.54 2.52 -0.01 2.53 2.57 2.5 271031 2.56 96310 2.49 2641166 6650788 207
2019-10-30 2.49 2.54 0.02 2.51 2.57 2.5 675581 2.53 157310 2.5 1785351 4528799 237
2019-10-29 2.49 2.49 0.01 2.5 2.52 2.48 804272 2.52 139938 2.47 959853 2393426 115
2019-10-28 2.49 2.49 -0.02 2.47 2.52 2.47 880742 2.52 97238 2.46 1071792 2666426 108
2019-10-27 2.51 2.49 -0.04 2.47 2.52 2.47 982950 2.51 116678 2.47 818347 2033857 105
2019-10-24 2.46 2.51 0.02 2.48 2.53 2.47 675207 2.53 147036 2.47 1777157 4454552 186
2019-10-23 2.51 2.46 -0.06 2.45 2.5 2.41 844890 2.52 151030 2.45 1784081 4380409 189
2019-10-22 2.49 2.51 -0.03 2.46 2.55 2.46 445261 2.53 192715 2.45 5309296 13304932 364
2019-10-21 2.5 2.49 -0.03 2.47 2.56 2.44 607254 2.5 192112 2.44 4996600 12438170 404
2019-10-20 2.39 2.5 0.14 2.53 2.57 2.41 162156 2.58 223512 2.5 7770922 19452563 756
2019-10-17 2.35 2.39 0.02 2.37 2.43 2.35 426523 2.42 87021 2.34 2103941 5038818 231
2019-10-16 2.3 2.35 0.04 2.34 2.37 2.31 813739 2.37 70476 2.32 670555 1574275 100
2019-10-15 2.34 2.3 -0.05 2.29 2.32 2.28 752779 2.35 50780 2.29 397848 914181 80
2019-10-14 2.31 2.34 -0.01 2.3 2.38 2.3 790730 2.38 27280 2.26 1806309 4234036 170
2019-10-13 2.33 2.31 -0.01 2.32 2.35 2.3 422924 2.34 47220 2.3 561820 1298784 77
2019-10-10 2.36 2.33 -0.05 2.31 2.4 2.29 439697 2.37 84209 2.29 1747430 4072322 232
2019-10-09 2.42 2.36 -0.07 2.35 2.41 2.33 509918 2.43 134041 2.33 1913088 4512587 229
2019-10-08 2.36 2.42 0.02 2.38 2.46 2.36 414011 2.44 195841 2.36 3396977 8212421 441
2019-10-07 2.36 2.36 -0.01 2.35 2.4 2.33 559563 2.38 91030 2.33 1406634 3322603 206
2019-10-03 2.33 2.36 0.05 2.38 2.41 2.28 429064 2.43 70835 2.3 3004474 7087464 324
2019-10-02 2.39 2.33 -0.08 2.31 2.37 2.31 701601 2.39 163988 2.31 540932 1262903 120
2019-10-01 2.39 2.39 -0.03 2.36 2.42 2.36 523673 2.42 278244 2.35 1130526 2706560 213
2019-09-30 2.42 2.39 -0.07 2.35 2.43 2.34 164041 2.42 161819 2.33 2442450 5831526 301
2019-09-29 2.4 2.42 0.01 2.41 2.48 2.4 231377 2.49 68793 2.4 5278955 12793655 602
2019-09-26 2.3 2.31 0.03 2.33 2.34 2.25 138825 2.37 12000 2.33 611022 1411475 136
2019-09-25 2.22 2.3 0.13 2.35 2.37 2.2 119708 2.39 14700 2.22 1194551 2752770 183
2019-09-24 2.34 2.22 -0.11 2.23 2.34 2.11 117800 2.34 11000 2.2 2382533 5280348 213
2019-09-22 2.6 2.48 -0.25 2.35 2.65 2.34 219241 2.62 0 0 3760978 9312332 381
2019-09-18 2.75 2.72 0 2.75 2.78 2.67 865087 2.78 263868 2.7 819380 2229733 121
2019-09-17 2.82 2.75 -0.04 2.78 2.83 2.65 1073082 2.79 244978 2.77 3446518 9483017 270
2019-09-15 2.79 2.82 0.05 2.84 2.86 2.76 674435 2.86 440186 2.79 2498056 7052380 217
2019-09-12 2.67 2.79 0.11 2.78 2.86 2.66 501803 2.84 597386 2.77 4747060 13266388 370
2019-09-11 2.72 2.67 -0.04 2.68 2.72 2.65 1178215 2.7 543793 2.63 1240870 3318583 133
2019-09-10 2.68 2.72 -0.01 2.67 2.78 2.66 975880 2.72 636576 2.64 4191130 11383350 345
2019-09-09 2.64 2.68 0.09 2.73 2.75 2.54 917730 2.73 429566 2.63 4538910 12146451 377
2019-09-08 2.58 2.64 0.07 2.65 2.68 2.6 1209112 2.66 309370 2.62 1671887 4420010 182
2019-09-05 2.51 2.58 0.08 2.59 2.64 2.5 810510 2.63 218450 2.56 2858537 7374543 240
2019-08-25 2.39 2.38 0.02 2.41 2.41 2.3 292667 2.42 84710 2.3 1336198 3173849 198
2019-08-22 2.4 2.39 -0.03 2.37 2.41 2.35 285958 2.42 89646 2.36 402162 961674 44
2019-08-21 2.43 2.4 -0.09 2.34 2.46 2.34 430916 2.42 79750 2.34 1086173 2609510 135
2019-08-20 2.4 2.43 0.04 2.44 2.44 2.37 364620 2.45 54325 2.41 822186 1994288 122
2019-08-19 2.36 2.4 0.02 2.38 2.42 2.37 426377 2.41 97975 2.33 630269 1509982 110
2019-08-18 2.31 2.36 0.06 2.37 2.37 2.33 194219 2.39 94975 2.33 568413 1342843 95
2019-08-15 2.33 2.31 0.01 2.34 2.35 2.25 81133 2.37 77480 2.26 479402 1106823 107
2019-08-15 2.33 2.31 0.01 2.34 2.35 2.25 81133 2.37 77480 2.26 479402 1106823 107
2019-08-15 2.33 2.31 0.01 2.34 2.35 2.25 81133 2.37 77480 2.26 479402 1106823 107
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-08 2.17 2.25 0.1 2.27 2.28 2.19 76294 2.29 70360 2.25 1307349 2938176 187
2019-08-07 2.11 2.17 0.07 2.18 2.19 2.15 135974 2.19 150400 2.13 461873 1002442 105
2019-08-06 2.11 2.11 0.04 2.15 2.15 2.06 104832 2.16 181795 2.08 326950 690649 90
2019-08-05 2.13 2.11 -0.03 2.1 2.13 2.08 130159 2.14 35900 2.09 690491 1454538 109
2019-08-04 2.13 2.13 -0.01 2.12 2.16 2.12 133495 2.13 104580 2.12 226045 481450 49
2019-08-01 2.11 2.13 0.02 2.13 2.15 2.1 123929 2.17 139000 2.11 402672 856292 106
2019-08-01 2.11 2.13 0.02 2.13 2.15 2.1 123929 2.17 139000 2.11 402672 856292 106
2019-08-01 2.11 2.13 0.02 2.13 2.15 2.1 123929 2.17 139000 2.11 402672 856292 106
2019-07-25 2.34 2.29 -0.07 2.27 2.32 2.27 370880 2.35 82760 2.26 553044 1264723 79
2019-07-24 2.35 2.34 -0.05 2.3 2.38 2.27 340020 2.34 109235 2.26 850026 1986264 122
2019-07-22 2.33 2.35 0.02 2.35 2.38 2.3 345946 2.36 208005 2.32 984570 2313626 111
2019-07-21 2.3 2.33 0.02 2.32 2.36 2.3 435794 2.35 87165 2.31 443997 1033833 102
2019-07-18 2.29 2.3 0.02 2.31 2.33 2.28 250308 2.34 52415 2.23 419953 966730 75
2019-07-18 2.29 2.3 0.02 2.31 2.33 2.28 250308 2.34 52415 2.23 419953 966730 75
2019-07-18 2.29 2.3 0.02 2.31 2.33 2.28 250308 2.34 52415 2.23 419953 966730 75
2019-06-27 2.4 2.43 0.05 2.45 2.47 2.4 186712 2.47 66500 2.35 1718797 4177142 191
2019-06-27 2.4 2.43 0.05 2.45 2.47 2.4 186712 2.47 66500 2.35 1718797 4177142 191
2019-06-24 2.41 2.37 -0.08 2.33 2.41 2.32 231932 2.37 202980 2.31 1614065 3818124 152
2019-06-23 2.34 2.41 0.05 2.39 2.46 2.36 269325 2.45 393725 2.36 4614680 11116690 452
2019-06-20 2.32 2.34 0.08 2.4 2.4 2.29 195749 2.41 417975 2.35 5969803 13988352 338
2019-06-20 2.32 2.34 0.08 2.4 2.4 2.29 195749 2.41 417975 2.35 5969803 13988352 338
2019-06-20 2.32 2.34 0.08 2.4 2.4 2.29 195749 2.41 417975 2.35 5969803 13988352 338
2019-06-13 2.34 2.31 -0.04 2.3 2.34 2.29 220635 2.34 317600 2.27 1511817 3487903 135
2019-06-12 2.39 2.34 -0.06 2.33 2.4 2.3 314869 2.39 91600 2.31 2978641 6962755 244
2019-06-11 2.41 2.39 -0.04 2.37 2.44 2.37 272807 2.42 118100 2.37 1225543 2931901 136
2019-06-10 2.36 2.41 0.05 2.41 2.45 2.38 135464 2.45 98100 2.4 1710472 4126664 198
2019-06-09 2.32 2.36 0.03 2.35 2.37 2.33 190884 2.39 36100 2.27 123795 291924 35
2019-06-03 2.29 2.32 0.06 2.35 2.35 2.29 121714 2.4 47010 2.27 391240 907122 50
2019-06-02 2.33 2.29 -0.03 2.3 2.31 2.26 141716 2.4 108910 2.28 334665 765871 49
2019-05-30 2.37 2.33 -0.07 2.3 2.36 2.3 72464 2.4 81300 2.28 511003 1189617 69
2019-05-23 2.26 2.29 0.02 2.28 2.32 2.27 115057 2.33 125170 2.22 451749 1036375 61
2019-05-22 2.25 2.26 0.03 2.28 2.28 2.24 191987 2.29 77570 2.25 620930 1405042 71
2019-05-21 2.2 2.25 0.06 2.26 2.27 2.19 195886 2.29 72564 2.2 420395 945082 109
2019-05-20 2.23 2.2 -0.04 2.19 2.27 2.19 109931 2.24 119985 2.19 703168 1547934 113
2019-05-19 2.26 2.23 -0.02 2.24 2.29 2.22 142063 2.28 80355 2.2 542361 1208387 85
2019-05-16 2.26 2.26 0 2.26 2.3 2.2 117263 2.33 57855 2.24 1116795 2519582 154
2019-05-15 2.33 2.26 -0.06 2.27 2.33 2.24 133203 2.29 151194 2.25 436045 985646 89
2019-05-14 2.31 2.33 -0.01 2.3 2.38 2.29 116527 2.36 215196 2.29 684683 1592921 97
2019-05-13 2.34 2.31 0.02 2.36 2.36 2.21 165334 2.39 89950 2.26 1184807 2738756 158
2019-05-12 2.31 2.34 0.03 2.34 2.4 2.3 78500 2.35 122663 2.28 563190 1317233 98
2019-05-09 2.38 2.31 0 2.38 2.39 2.2 119020 2.47 58585 2.3 2332469 5395332 290
2019-05-06 2.66 2.59 -0.06 2.6 2.66 2.54 380129 2.6 5000 2.46 185480 479649 57
2019-05-05 2.71 2.66 -0.08 2.63 2.72 2.63 345668 2.71 3785 2.61 507546 1350101 97
2019-05-02 2.7 2.71 0.02 2.72 2.75 2.69 327793 2.78 29619 2.68 216824 587581 55
2019-04-30 2.72 2.7 -0.03 2.69 2.76 2.68 329543 2.76 22119 2.67 164400 443530 43
2019-04-24 2.75 2.72 -0.04 2.71 2.8 2.69 384930 2.77 35623 2.66 498442 1356857 92
2019-04-23 2.72 2.75 -0.02 2.7 2.81 2.67 667091 2.77 139197 2.67 1767356 4868470 271
2019-04-22 2.7 2.72 0 2.7 2.74 2.7 644481 2.76 120539 2.66 324493 881264 65
2019-04-21 2.72 2.7 -0.02 2.7 2.72 2.62 647117 2.73 110039 2.62 329485 889117 78
2019-04-18 2.71 2.72 0.02 2.73 2.76 2.69 611167 2.76 51300 2.68 578904 1577194 101
2019-04-17 2.73 2.71 0 2.73 2.77 2.67 750231 2.77 164309 2.7 635599 1725234 128
2019-04-16 2.75 2.73 -0.02 2.73 2.79 2.68 977898 2.75 222502 2.69 1018831 2785252 183
2019-04-15 2.76 2.75 -0.01 2.75 2.78 2.74 1036294 2.8 409312 2.75 529811 1458713 92
2019-04-14 2.74 2.76 0.04 2.78 2.78 2.73 998144 2.79 324712 2.73 439211 1213078 99
2019-04-11 2.72 2.74 0 2.72 2.76 2.71 760853 2.77 302197 2.71 397787 1091769 97
2019-04-10 2.71 2.72 0.01 2.72 2.75 2.71 768378 2.75 182272 2.71 824100 2245214 114
2019-04-03 2.82 2.8 -0.05 2.77 2.83 2.77 1109169 2.82 274725 2.76 1208136 3379870 189
2019-04-02 2.8 2.82 0.02 2.82 2.84 2.8 783162 2.83 230625 2.78 3181074 8962492 210
2019-04-01 2.84 2.8 -0.04 2.8 2.85 2.77 843452 2.79 220125 2.76 4133770 11590555 490
2019-03-27 2.87 2.85 -0.01 2.86 2.91 2.81 1143956 2.88 297040 2.81 2117518 6044613 233
2019-03-26 2.87 2.87 0.02 2.89 2.91 2.82 1095087 2.9 367660 2.84 2507980 7209341 247
2019-03-25 2.92 2.87 -0.04 2.88 2.94 2.82 1103715 2.89 277155 2.82 1532143 4400984 214
2019-03-24 2.87 2.92 0.03 2.9 2.95 2.87 701584 2.94 460653 2.88 2171930 6339894 234
2019-03-21 2.9 2.87 -0.02 2.88 2.93 2.83 639217 2.91 253458 2.85 2835252 8149251 301
2019-03-20 2.9 2.9 -0.04 2.86 2.94 2.86 735241 2.95 351340 2.85 2345756 6810918 249
2019-03-19 3 2.9 -0.1 2.9 2.97 2.85 1166867 2.93 324293 2.85 2679606 7758215 354
2019-03-14 2.95 2.92 -0.02 2.93 2.98 2.9 1342094 2.98 343600 2.9 3121483 9120778 308
2019-03-11 2.84 2.86 -0.01 2.83 2.89 2.83 1611133 2.89 557423 2.83 4141472 11845878 393
2019-03-10 2.79 2.84 0.05 2.84 2.86 2.8 1207162 2.86 572394 2.8 3177590 9014387 347
2019-02-27 2.79 2.76 -0.02 2.77 2.78 2.73 1705031 2.77 184087 2.73 2071948 5717260 263
2019-02-25 2.83 2.82 -0.01 2.82 2.84 2.79 1602770 2.85 300242 2.8 2231147 6288172 236
2019-02-17 2.83 2.82 -0.02 2.81 2.86 2.79 1858688 2.84 440907 2.79 3676600 10368113 451
2019-02-14 2.81 2.83 0.01 2.82 2.87 2.8 1016949 2.84 373346 2.8 3389306 9607090 394
2019-01-10 2.9 2.89 -0.04 2.86 2.93 2.85 954714 2.94 279576 2.85 12498311 36105492 769
2018-12-30 2.78 2.78 -0.04 2.74 2.8 2.73 867849 2.79 852411 2.74 3731129 10356562 336
2018-12-27 2.8 2.78 -0.04 2.76 2.81 2.75 1030836 2.8 550481 2.76 7412674 20634957 536
2018-12-26 2.72 2.77 0.02 2.74 2.8 2.73 910769 2.79 743235 2.72 6478047 17947679 578
2018-12-25 2.66 2.72 0.06 2.72 2.77 2.65 741558 2.77 932589 2.72 11825025 32139778 930
2018-12-24 2.69 2.68 0.02 2.71 2.73 2.6 473675 2.74 648319 2.62 8597955 23015319 648
2018-11-14 2.37 2.38 0.02 2.39 2.44 2.28 634794 2.45 347650 2.36 7380798 17571860 792
2018-11-13 2.48 2.37 -0.15 2.33 2.46 2.3 558206 2.39 72598 2.32 9494831 22470129 981
2018-11-12 2.52 2.48 -0.07 2.45 2.55 2.44 513175 2.49 342825 2.44 7324987 18161264 700
2018-11-11 2.5 2.53 0.03 2.53 2.61 2.44 403720 2.63 495585 2.5 6879262 17405168 741
2018-11-01 2.06 2.007 -0.048 2.012 2.05 1.98 416824 2.05 63500 1.96 6245700 12536930 460
2018-10-31 1.931 2.06 0.108 2.039 2.12 2.01 727061 2.058 198089 2 8090084 16666431 734
2018-10-30 1.791 1.931 0.179 1.97 1.97 1.839 0 0 578422 1.97 7306385 14107406 569
2018-10-29 1.718 1.791 0.122 1.84 1.84 1.71 193000 1.849 379880 1.787 3808344 6820886 408
2018-10-28 1.703 1.718 0.013 1.716 1.755 1.685 269814 1.73 224744 1.711 978250 1680363 161
2018-10-25 1.776 1.703 -0.046 1.73 1.737 1.661 401217 1.74 85109 1.716 3134720 5338115 575
2018-10-24 1.823 1.776 -0.063 1.76 1.825 1.74 642173 1.78 179971 1.732 1960518 3481076 252
2018-10-23 1.856 1.823 -0.056 1.8 1.87 1.79 752501 1.827 340932 1.785 3336615 6081447 246
2018-10-22 1.837 1.856 0.039 1.876 1.876 1.84 885025 1.878 468258 1.851 2237144 4152877 247
2018-10-21 1.81 1.837 0.07 1.88 1.88 1.78 624121 1.888 797174 1.844 3351179 6155916 337
2018-10-18 1.856 1.836 -0.046 1.81 1.87 1.8 601776 1.868 378550 1.81 2122299 3895918 231
2018-10-17 1.84 1.856 0.02 1.86 1.9 1.835 407426 1.88 329551 1.832 1780545 3304121 230
2018-10-16 1.807 1.84 0.027 1.834 1.855 1.814 465150 1.85 369645 1.8 2236709 4114724 244
2018-10-15 1.828 1.807 -0.048 1.78 1.83 1.772 288000 1.84 236214 1.78 2005131 3623306 243
2018-10-14 1.74 1.828 0.08 1.82 1.85 1.79 165330 1.859 241921 1.811 2090815 3822397 275
2018-10-11 1.83 1.74 -0.06 1.77 1.78 1.7 154942 1.79 191131 1.73 2733421 4767508 417
2018-10-10 1.8 1.83 0.04 1.84 1.87 1.78 296159 1.78 170142 1.81 2541765 4657896 335
2018-10-09 1.86 1.8 -0.06 1.8 1.85 1.72 193457 1.81 124877 1.76 4319008 7782048 561
2018-10-08 2.01 1.86 -0.2 1.81 2.03 1.81 1452826 1.83 0 0 7570092 14053326 635
2018-10-02 2.01 2.03 0.02 2.03 2.06 1.99 1278702 2.09 903766 2.03 3135085 6362283 284
2018-10-01 2.09 2.01 -0.09 2 2.06 1.99 1093904 2.04 435545 1.99 3133874 6294070 356
2018-09-30 2.09 2.09 -0.04 2.05 2.15 2.05 633491 2.12 371926 2.04 3677173 7683541 474
2018-09-13 2.51 2.47 -0.07 2.44 2.52 2.43 1108573 2.53 262429 2.44 3113052 7696612 431
2018-09-12 2.46 2.51 0.03 2.49 2.55 2.47 925523 2.54 647786 2.48 7020709 17605775 798
2018-09-10 2.56 2.46 -0.1 2.46 2.53 2.43 1132621 2.46 289635 2.42 3717960 9156478 515
2018-09-09 2.6 2.56 -0.08 2.52 2.61 2.52 1739901 2.55 428288 2.52 2623842 6729314 422
2018-09-06 2.61 2.6 -0.02 2.59 2.63 2.58 1240478 2.61 714693 2.57 2811536 7309781 363
2018-09-05 2.68 2.61 -0.06 2.62 2.68 2.58 1708808 2.63 152803 2.59 3210004 8374316 421
2018-09-04 2.66 2.68 -0.01 2.65 2.71 2.64 1395359 2.68 344729 2.64 2345855 6279887 338
2018-09-03 2.72 2.66 -0.06 2.66 2.73 2.62 1555408 2.71 480432 2.65 2465058 6568128 373
2018-09-02 2.76 2.72 -0.06 2.7 2.76 2.69 1119941 2.73 469468 2.69 3061939 8323292 322
2018-08-30 2.71 2.76 0.04 2.75 2.8 2.7 713949 2.74 665408 2.75 7164834 19750944 697
2018-08-29 2.71 2.71 -0.01 2.7 2.76 2.68 1332082 2.74 726160 2.7 4854734 13178272 594
2018-08-28 2.69 2.71 -0.01 2.68 2.75 2.67 1185830 2.72 402331 2.67 5258797 14228741 597
2018-08-27 2.74 2.69 -0.06 2.68 2.72 2.65 868830 2.71 581666 2.68 4519767 12164631 598
2018-08-26 2.74 2.74 -0.04 2.7 2.8 2.7 873107 2.75 367764 2.7 6589488 18048260 821
2018-08-19 2.68 2.74 0.09 2.77 2.8 2.67 362473 2.79 328566 2.73 9651088 26490661 946
2018-08-15 2.66 2.68 0.02 2.68 2.72 2.62 613385 2.72 371880 2.67 2550037 6821483 397
2018-08-12 2.94 2.85 -0.12 2.82 2.91 2.82 1474031 2.88 728703 2.82 4556287 13004106 528
2018-08-02 2.84 2.82 -0.04 2.8 2.85 2.79 802958 2.84 754530 2.79 3542017 9980502 468
2018-08-01 2.83 2.84 -0.02 2.81 2.91 2.78 813340 2.85 549312 2.8 5943469 16875255 723
2018-07-31 2.84 2.83 0.01 2.85 2.86 2.78 455572 2.82 342489 2.81 8162084 23130873 882
2018-07-30 2.97 2.84 -0.17 2.8 2.95 2.78 721322 2.85 609470 2.79 9758516 27728604 1156
2018-07-29 2.97 2.97 -0.03 2.94 3.03 2.91 989887 2.95 679971 2.93 6367520 18927245 637
2018-07-24 3.17 3.14 -0.08 3.09 3.2 3.07 1080964 3.13 438013 3.15 6010749 18857996 699
2018-07-15 3.45 3.43 -0.07 3.38 3.53 3.34 1193928 3.38 958633 3.46 13269508 45471431 1463
2018-07-12 3.35 3.45 0.1 3.45 3.51 3.37 1016150 3.49 972110 3.41 16186876 55815450 1671
2018-07-09 3.04 2.96 0.01 3.05 3.05 2.82 1711172 3.06 679803 3.03 5768925 17058563 809
2018-07-08 3.09 3.04 -0.13 2.96 3.13 2.94 951087 3.07 604787 2.93 12183008 37033863 1431
2018-07-05 2.94 2.98 0.1 3.04 3.05 2.87 512319 3.07 771141 3 18239355 54323500 1864
2018-07-03 2.87 2.83 -0.08 2.79 2.89 2.77 743598 2.85 454992 2.76 3954655 11187175 577
2018-07-02 2.93 2.87 -0.07 2.86 2.96 2.84 637986 2.9 565588 2.84 4827187 13848102 661
2018-06-28 2.98 2.93 -0.09 2.89 3 2.87 379007 2.97 380847 2.89 6809120 19948975 1054
2018-06-27 2.69 2.82 0.26 2.95 2.95 2.68 0 0 517851 2.95 9154087 25856592 1275
2018-06-26 2.8 2.69 -0.11 2.69 2.8 2.55 427925 2.75 615767 2.64 6469894 17427025 889
2018-06-25 3.03 2.88 -0.22 2.81 2.96 2.8 848074 2.91 448398 2.77 9852062 28373444 1147
2018-06-21 3.17 3.12 -0.05 3.12 3.21 3.06 597060 3.15 642819 3.09 9591117 29928378 1376
2018-06-20 3.19 3.19 0.01 3.2 3.3 3.06 563216 3.16 411603 3.18 18259392 58168134 1969
2018-06-19 2.86 2.99 0.28 3.14 3.14 2.8 0 0 819369 3.14 17156676 51232347 1692
2018-06-14 0.55 2.62 2.37 2.92 3 2.01 1297100 2.49 531740 2.88 23343571 61085028 1917
All data delayed 20 minutes during session