首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sz002383)       688条   (进入合众思壮股票专站) 合众思壮股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 6.91 7.15 6.91 7.13 3.94% 0.99% -26.19% 116839 0.8251 120.99 7.06 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230927 6.87 6.96 6.78 6.86 -0.44% -0.29% -28.99% 80594 0.5548 81.05 6.88 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230926 6.93 6.94 6.85 6.89 -1.01% 0% -28.67% 64566 0.4447 58.2 6.89 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230925 7.13 7.15 6.9 6.96 -1.97% -0.14% -27.95% 100155 0.6976 84.7 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230922 6.98 7.11 6.92 7.1 1.72% 1% -26.5% 102560 0.7214 80.42 7.03 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230921 6.84 7.1 6.84 6.98 1.75% -0.14% -27.74% 98596 0.6893 67.18 6.99 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230920 6.98 7.01 6.85 6.86 -1.86% -0.87% -28.99% 72329 0.5006 41.92 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230919 7.07 7.14 6.92 6.99 -1.55% 0.29% -27.64% 97825 0.6821 46.92 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230918 7.08 7.18 7 7.1 0% 0% -26.5% 80442 0.5711 36.54 7.1 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230915 7.1 7.2 7.04 7.1 -0.84% 0.14% -26.5% 99039 0.7024 42.77 7.09 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230914 7.2 7.3 7.09 7.16 -1.1% -0.14% -25.88% 119664 0.8583 52.57 7.17 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230913 7.26 7.39 7.16 7.24 -1.36% -0.14% -25.05% 189273 1.3724 85.93 7.25 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230912 7.41 7.46 7.33 7.34 -0.68% -0.41% -24.02% 141764 1.0454 67.41 7.37 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230911 7.37 7.46 7.3 7.39 -0.81% 0% -23.5% 192840 1.4245 93.94 7.39 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230908 7.31 7.53 7.18 7.45 2.48% 0.68% -22.88% 274614 2.0315 141.5 7.4 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230907 7.41 7.49 7.21 7.27 -3.58% -0.95% -24.74% 322211 2.3649 184.61 7.34 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230906 7.14 7.55 7.1 7.54 5.01% 2.31% -21.95% 421465 3.1071 286.96 7.37 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230905 7.04 7.32 7 7.18 1.56% 0% -25.67% 248985 1.7888 220.62 7.18 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230904 6.95 7.18 6.87 7.07 1.58% 0.28% -26.81% 194758 1.3721 202.02 7.05 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230901 6.82 6.96 6.77 6.96 2.2% 1.02% -27.95% 92803 0.6392 109.16 6.89 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230831 6.82 6.87 6.76 6.81 -0.87% 0% -29.5% 70683 0.4812 81.72 6.81 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230830 6.7 6.94 6.68 6.87 2.54% 0.29% -28.88% 130110 0.8919 149.74 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230829 6.45 6.75 6.39 6.7 4.2% 0.9% -30.64% 101620 0.6746 119.78 6.64 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230828 6.67 6.76 6.4 6.43 1.26% -2.13% -33.44% 90883 0.5968 112.61 6.57 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230825 6.48 6.54 6.32 6.35 -2.61% -0.63% -34.27% 71982 0.46 86.43 6.39 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230824 6.63 6.65 6.41 6.52 -0.76% 0.15% -32.51% 59321 0.3859 72.61 6.51 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230823 6.7 6.7 6.57 6.57 -2.38% -0.76% -31.99% 57078 0.3778 71.5 6.62 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230822 6.62 6.75 6.57 6.73 1.66% 0.9% -30.33% 63488 0.4234 77.7 6.67 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230821 6.66 6.8 6.62 6.62 -1.05% -1.34% -31.47% 62980 0.4225 75.17 6.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230818 6.83 6.98 6.68 6.69 -1.76% -2.19% -30.75% 95930 0.6561 108.88 6.84 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230817 6.65 6.83 6.55 6.81 2.25% 1.04% -29.5% 82419 0.5559 90.16 6.74 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230816 6.78 6.8 6.65 6.66 -2.35% -0.75% -31.06% 75203 0.5046 76.06 6.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230815 6.9 6.94 6.77 6.82 -1.16% -0.15% -29.4% 59381 0.4054 51.71 6.83 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230814 6.77 6.9 6.73 6.9 1.47% 0.73% -28.57% 67276 0.4611 56.13 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230811 6.99 6.99 6.79 6.8 -1.88% -1.02% -29.61% 66816 0.4589 53.52 6.87 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230810 6.86 6.96 6.85 6.93 0.58% 0.14% -28.26% 51944 0.3597 39.75 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230809 6.95 7.03 6.88 6.89 -1.15% -0.72% -28.67% 76965 0.5342 55.09 6.94 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230808 7.03 7.05 6.96 6.97 -1.55% -0.29% -27.85% 91023 0.6363 63.29 6.99 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230807 7.02 7.15 6.91 7.08 0.43% 0.57% -26.71% 117212 0.8248 80.93 7.04 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230804 7.02 7.12 7.01 7.05 0.14% -0.28% -27.02% 113349 0.8011 79.75 7.07 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230803 7.06 7.13 6.99 7.04 -1.26% 0.14% -27.12% 146636 1.0314 100.01 7.03 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230802 6.81 7.2 6.81 7.13 3.48% 1.13% -26.19% 246127 1.7341 159.91 7.05 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230801 6.99 7.01 6.86 6.89 -1.85% -0.14% -28.67% 118468 0.8177 78.84 6.9 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230731 6.87 7.02 6.87 7.02 1.74% 0.72% -27.33% 136916 0.9542 84.96 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230728 6.81 6.92 6.73 6.9 0.58% 1.02% -28.57% 123586 0.8445 67.43 6.83 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230727 6.86 6.97 6.82 6.86 0.73% -0.58% -28.99% 141032 0.9731 62.58 6.9 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230726 6.97 6.97 6.8 6.81 -2.44% -0.58% -29.5% 147352 1.0097 51.38 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230725 6.92 6.98 6.9 6.98 1.6% 0.43% -27.74% 109030 0.7577 27.47 6.95 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230724 6.94 7.01 6.87 6.87 -1.01% -0.72% -28.88% 101290 0.7008 23.11 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230721 6.97 7.08 6.9 6.94 -1% -0.43% -28.16% 153841 1.0729 30.91 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230720 7.17 7.18 7 7.01 -2.37% -0.85% -27.43% 221070 1.5631 40.9 7.07 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230719 7.17 7.25 7.12 7.18 0.28% 0% -25.67% 175049 1.2577 33.77 7.18 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230718 7.27 7.3 7.06 7.16 -0.83% -0.14% -25.88% 234539 1.6826 45.84 7.17 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230717 7.26 7.42 7.18 7.22 -2.17% -0.41% -25.26% 308213 2.2349 62.22 7.25 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230714 7.75 7.76 7.35 7.38 -5.63% -0.81% -23.6% 522241 3.8839 114.04 7.44 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230713 7.68 8.12 7.55 7.82 -2.01% 0.77% -19.05% 655482 5.0851 165.78 7.76 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230712 7.89 8.34 7.53 7.98 2.18% 0.38% -17.39% 1123271 8.9336 334.26 7.95 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230711 7.15 7.81 7.15 7.81 10% 2.63% -19.15% 463035 3.5227 198.16 7.61 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230710 7.2 7.68 7.01 7.1 0.57% -2.34% -26.5% 697383 5.0695 334.42 7.27 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230707 6.81 7.27 6.8 7.06 6.81% -1.4% -26.92% 641834 4.5964 427.31 7.16 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230706 6.64 6.72 6.55 6.61 -0.45% -0.45% -31.57% 90052 0.5978 98.42 6.64 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230705 6.7 6.72 6.59 6.64 -1.78% 0.15% -31.26% 110057 0.7299 108.46 6.63 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230704 6.57 6.78 6.55 6.76 3.05% 0.9% -30.02% 132321 0.8866 144.58 6.7 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230703 6.56 6.6 6.5 6.56 0% 0.15% -32.09% 60364 0.3955 68.65 6.55 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230630 6.48 6.58 6.46 6.56 1.23% 0.31% -32.09% 74345 0.4865 84.77 6.54 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230629 6.28 6.52 6.26 6.48 3.02% 0.47% -32.92% 99214 0.6398 115.29 6.45 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230628 6.4 6.44 6.16 6.29 -2.02% 0.48% -34.89% 77179 0.483 89.96 6.26 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230627 6.35 6.45 6.25 6.42 0.94% 0.94% -33.54% 61025 0.3884 75.16 6.36 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230626 6.48 6.6 6.35 6.36 -1.7% -1.09% -34.16% 98918 0.6361 125.1 6.43 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230621 6.57 6.63 6.42 6.47 -1.82% -0.61% -33.02% 67273 0.4377 91.97 6.51 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230620 6.56 6.65 6.51 6.59 0.46% 0.15% -31.78% 108772 0.7155 152.42 6.58 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230619 6.45 6.6 6.45 6.56 1.55% 0% -32.09% 102017 0.669 153.1 6.56 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230616 6.35 6.49 6.3 6.46 1.73% 0.31% -33.13% 78953 0.5088 124.12 6.44 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230615 6.42 6.46 6.33 6.35 -1.09% -0.47% -34.27% 58792 0.375 93.8 6.38 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230614 6.47 6.49 6.37 6.42 -0.93% 0% -33.54% 47004 0.3018 73.32 6.42 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230613 6.33 6.51 6.3 6.48 2.05% 0.47% -32.92% 70024 0.4517 103.78 6.45 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230612 6.31 6.37 6.27 6.35 0.47% 0.47% -34.27% 43762 0.2764 63.19 6.32 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230609 6.27 6.33 6.18 6.32 0.96% 1.12% -34.58% 48199 0.3014 67.63 6.25 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230608 6.34 6.35 6.2 6.26 -1.73% -0.16% -35.2% 50845 0.3188 70.31 6.27 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230607 6.35 6.42 6.22 6.37 0.95% 0.31% -34.06% 59916 0.3806 81.36 6.35 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230606 6.49 6.5 6.28 6.31 -2.92% -1.25% -34.68% 56461 0.3607 74.03 6.39 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230605 6.45 6.52 6.42 6.5 1.25% 0.31% -32.71% 58952 0.382 69.41 6.48 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230602 6.45 6.48 6.37 6.42 -0.47% 0% -33.54% 63675 0.4087 58.45 6.42 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230601 6.4 6.47 6.34 6.45 0.78% 0.47% -33.23% 74411 0.478 64.48 6.42 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230531 6.28 6.42 6.28 6.4 1.27% 0.31% -33.75% 77559 0.4945 66.72 6.38 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230530 6.18 6.32 6.12 6.32 0.96% 1.61% -34.58% 73178 0.4551 65.48 6.22 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230529 6.35 6.39 6.25 6.26 -0.79% -0.95% -35.2% 51417 0.3251 47.54 6.32 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230526 6.23 6.32 6.17 6.31 1.28% 0.8% -34.68% 58495 0.3662 52.21 6.26 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230525 6.25 6.29 6.1 6.23 0% 0.32% -35.51% 71002 0.4407 62.88 6.21 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230524 6.15 6.3 6.1 6.23 0.48% 0% -35.51% 87856 0.5475 76.88 6.23 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230523 6.48 6.48 6.2 6.2 -3.88% -1.27% -35.82% 150903 0.9483 133.31 6.28 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230522 6.39 6.7 6.31 6.45 -4.87% 0.16% -33.23% 291935 1.8815 282.4 6.44 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230519 6.75 6.82 6.67 6.78 0.3% 0.44% -29.81% 58763 0.3966 75.16 6.75 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230518 6.68 6.8 6.65 6.76 1.2% 0.15% -30.02% 76006 0.5129 90.99 6.75 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230517 6.5 6.69 6.5 6.68 2.3% 0.91% -30.85% 70822 0.469 81.71 6.62 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230516 6.73 6.73 6.51 6.53 -2.1% -0.61% -32.4% 55304 0.3632 63.37 6.57 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230515 6.63 6.67 6.46 6.67 0.91% 1.83% -30.95% 79585 0.5215 85.15 6.55 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230510 6.73 6.75 6.64 6.71 -0.3% 0.3% -30.54% 55375 0.3705 53.13 6.69 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230509 6.87 6.88 6.71 6.73 -2.18% -0.59% -30.33% 79827 0.5407 76 6.77 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230508 6.73 6.9 6.73 6.88 1.78% 0.44% -28.78% 79533 0.5449 76.03 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230505 6.84 6.88 6.66 6.76 -1.74% 0.15% -30.02% 80418 0.5428 74.32 6.75 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230504 6.82 6.9 6.77 6.88 1.03% 0.58% -28.78% 69211 0.4736 62.03 6.84 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230428 6.58 6.82 6.52 6.81 2.56% 1.19% -29.5% 111969 0.7535 95.1 6.73 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230427 6.67 6.74 6.6 6.64 -0.9% -0.45% -31.26% 90217 0.6018 74.93 6.67 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230426 6.61 6.77 6.61 6.7 0.45% -0.15% -30.64% 68895 0.4626 54.95 6.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230425 6.88 6.88 6.56 6.67 -2.77% 0% -30.95% 108600 0.7247 80.21 6.67 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230424 6.72 6.9 6.67 6.86 1.03% 0.88% -28.99% 106550 0.7244 78.53 6.8 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230421 7.03 7.11 6.78 6.79 -3.69% -1.88% -29.71% 162555 1.1246 115.61 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230420 7.12 7.16 7.02 7.05 -0.84% 0% -27.02% 82067 0.5788 58.55 7.05 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230419 7.07 7.2 7.03 7.11 0.42% 0% -26.4% 95338 0.678 65.32 7.11 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230418 7.11 7.13 6.97 7.08 -0.28% 0.57% -26.71% 125836 0.8864 77.65 7.04 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230417 7.17 7.18 7.07 7.1 -1.39% -0.14% -26.5% 109800 0.7805 59.39 7.11 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230414 7.21 7.25 7.09 7.2 -0.41% 0.42% -25.47% 118556 0.85 58.14 7.17 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230413 7.27 7.3 7.18 7.23 -1.23% 0% -25.16% 133227 0.9637 60.01 7.23 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230412 7.2 7.34 7.16 7.32 1.53% 0.55% -24.22% 147437 1.074 57.6 7.28 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230411 7.17 7.26 7.1 7.21 0.56% 0.56% -25.36% 128766 0.9236 48.94 7.17 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230410 7.38 7.4 7.13 7.17 -2.32% -1.1% -25.78% 170531 1.2368 64.48 7.25 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230407 7.26 7.36 7.18 7.34 1.1% 0.69% -24.02% 175261 1.2772 66.33 7.29 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230406 7.15 7.28 7.09 7.26 0.41% 0.55% -24.84% 153823 1.1105 55.91 7.22 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230404 7.33 7.35 7.15 7.23 -2.17% 0% -25.16% 238665 1.7245 84.65 7.23 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230403 7.42 7.44 7.18 7.39 -0.27% 1.37% -23.5% 357461 2.6066 130.74 7.29 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230331 7.2 7.45 7.12 7.41 5.11% 1.51% -23.29% 309983 2.2639 122.97 7.3 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230330 7.04 7.21 6.97 7.05 -3.69% -0.14% -27.02% 324693 2.2935 129.41 7.06 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230329 7.84 7.84 7.32 7.32 -9.96% -0.54% -24.22% 486359 3.5814 212.23 7.36 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230328 8.41 8.41 8.11 8.13 -3.21% -0.73% -15.84% 157337 1.2891 87.46 8.19 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230327 8.47 8.54 8.3 8.4 -1.06% -0.12% -13.04% 146093 1.2285 75.77 8.41 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230324 8.54 8.56 8.37 8.49 -0.7% 0.24% -12.11% 154392 1.3073 79.55 8.47 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230323 8.35 8.56 8.31 8.55 2.4% 0.94% -11.49% 226109 1.9143 118.88 8.47 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230322 8.23 8.36 8.16 8.35 0.6% 1.09% -13.56% 194951 1.6103 102.98 8.26 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230321 8.19 8.35 8.16 8.3 2.47% 0.24% -14.08% 156690 1.2976 84.36 8.28 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230320 8.17 8.23 8.06 8.1 -0.25% -0.37% -16.15% 131468 1.0691 63.23 8.13 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230317 8.16 8.22 8.05 8.12 0.25% -0.25% -15.94% 192271 1.5644 86.3 8.14 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230316 8.47 8.47 8.1 8.1 -4.37% -1.82% -16.15% 177323 1.4637 77.99 8.25 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230315 8.52 8.62 8.45 8.47 -1.74% -0.35% -12.32% 170398 1.448 68.4 8.5 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230314 8.42 8.64 8.27 8.62 2.38% 1.41% -10.77% 324361 2.7564 106.46 8.5 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230313 8.38 8.43 8.18 8.42 0.48% 0.96% -12.84% 173992 1.451 48.87 8.34 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230310 8.41 8.55 8.37 8.38 -1.18% -0.71% -13.25% 143485 1.211 38.84 8.44 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230309 8.49 8.53 8.32 8.48 -0.12% 0.71% -12.22% 139403 1.1739 36.76 8.42 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230308 8.36 8.51 8.33 8.49 2.04% 0.47% -12.11% 156642 1.3243 40.15 8.45 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230307 8.55 8.65 8.3 8.32 -4.04% -1.54% -13.87% 320484 2.7086 76.68 8.45 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230306 8.67 8.84 8.65 8.67 0.58% -0.69% -10.25% 262832 2.2955 65.59 8.73 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230303 8.72 8.78 8.57 8.62 -1.26% -0.69% -10.77% 253855 2.2025 64.09 8.68 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230302 8.85 8.98 8.72 8.73 -2.89% -0.91% -9.63% 437043 3.8515 112.45 8.81 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230301 8.85 9.07 8.69 8.99 1.7% 1.7% -6.94% 697377 6.1677 179.31 8.84 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230228 8.41 9.12 8.32 8.84 6.63% 0.34% -8.49% 742412 6.5432 194.75 8.81 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230227 8.23 8.53 8.23 8.29 1.22% -0.84% -14.18% 348373 2.9128 99.56 8.36 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230224 8.17 8.31 8.14 8.19 0.12% -0.36% -15.22% 240026 1.9731 71.97 8.22 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230223 8.25 8.32 8.11 8.18 -1.68% -0.24% -15.32% 272790 2.2381 84.24 8.2 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230222 7.97 8.45 7.87 8.32 3.74% 0.97% -13.87% 447455 3.6862 142.22 8.24 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230221 7.74 8.22 7.71 8.02 2.69% 0.12% -16.98% 308235 2.4687 104.52 8.01 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230220 7.71 7.81 7.53 7.81 1.3% 1.56% -19.15% 212921 1.6373 72.55 7.69 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230217 7.98 8.03 7.64 7.71 -3.38% -1.03% -20.19% 263239 2.0503 88.62 7.79 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230216 8.21 8.27 7.85 7.98 -4.32% -1.12% -17.39% 486128 3.9211 170.9 8.07 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230215 7.81 8.67 7.77 8.34 5.84% -0.6% -13.66% 637420 5.3511 252.01 8.39 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230214 7.96 8.27 7.86 7.88 -0.51% -1.75% -18.43% 268044 2.1506 124.47 8.02 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230213 7.83 7.97 7.83 7.92 0.51% 0.25% -18.01% 137792 1.0889 63.13 7.9 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230210 7.87 7.98 7.82 7.88 -0.63% -0.38% -18.43% 141175 1.1163 60.46 7.91 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230209 7.73 7.94 7.71 7.93 2.32% 0.76% -17.91% 202926 1.5965 84.28 7.87 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230208 7.86 7.93 7.75 7.75 -1.4% -0.9% -19.77% 175349 1.3714 68.35 7.82 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230207 7.9 7.95 7.77 7.86 -0.51% 0.38% -18.63% 181640 1.4215 63.1 7.83 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230206 7.73 8.17 7.73 7.9 1.02% -0.38% -18.22% 279594 2.2184 99.13 7.93 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230203 7.68 7.85 7.6 7.82 1.16% 0.64% -19.05% 239692 1.8621 86.15 7.77 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230202 7.69 7.94 7.62 7.73 0.78% -0.64% -19.98% 292491 2.2744 107.79 7.78 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230201 7.53 7.69 7.45 7.67 2.4% 1.05% -20.6% 183392 1.3918 70.45 7.59 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230131 7.59 7.6 7.44 7.49 -3.97% -0.27% -22.46% 289071 2.1704 112.57 7.51 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230130 7.68 7.88 7.65 7.8 2.9% 0.26% -19.25% 293659 2.2858 129.35 7.78 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230120 7.54 7.63 7.47 7.58 0.4% 0.4% -21.53% 210592 1.5901 97.09 7.55 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230119 7.7 7.92 7.5 7.55 -0.92% -1.44% -21.84% 355224 2.7224 172.56 7.66 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230118 7.27 8.01 7.22 7.62 4.67% -0.91% -21.12% 502931 3.8681 264.82 7.69 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230117 7.25 7.4 7.17 7.28 0.41% 0% -24.64% 177640 1.2935 99.97 7.28 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230116 7.23 7.34 7.18 7.25 1.12% -0.14% -24.95% 197031 1.4301 109.43 7.26 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230113 6.97 7.28 6.97 7.17 1.99% 0.28% -25.78% 193937 1.3858 115.7 7.15 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230112 7.05 7.17 6.98 7.03 0.86% -0.42% -27.23% 131399 0.9276 84.04 7.06 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230111 7.06 7.18 6.95 6.97 -0.85% -1.41% -27.85% 134285 0.95 88.11 7.07 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230110 7.11 7.14 7.01 7.03 -0.85% -0.28% -27.23% 86149 0.6071 58.11 7.05 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230109 7.14 7.23 7.07 7.09 -0.98% -0.42% -26.6% 142670 1.0162 92 7.12 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230106 7.17 7.3 7.1 7.16 0.14% -0.42% -25.88% 176962 1.273 111.19 7.19 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230105 7.18 7.28 7.13 7.15 -0.97% -0.42% -25.98% 176490 1.2679 111.88 7.18 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230104 6.9 7.23 6.84 7.22 4.64% 2.12% -25.26% 307168 2.1703 191.2 7.07 0% 9.51 0% 9.52 0% 9.66 0% 0%
20230103 6.57 6.95 6.46 6.9 5.83% 1.92% -28.57% 207843 1.4079 122.28 6.77 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221230 6.46 6.53 6.43 6.52 0.93% 0.46% -32.51% 59719 0.3877 34.42 6.49 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221229 6.46 6.54 6.39 6.46 0% -0.15% -33.13% 68625 0.4441 36.08 6.47 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221228 6.63 6.68 6.43 6.46 -2.56% -1.22% -33.13% 104492 0.6829 52.75 6.54 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221227 6.66 6.74 6.57 6.63 -1.04% 0.15% -31.37% 85653 0.5673 43.86 6.62 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221226 6.36 6.86 6.35 6.7 5.51% 1.06% -30.64% 175856 1.1654 87.45 6.63 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221223 6.69 6.75 6.28 6.35 -6.34% -0.94% -34.27% 220765 1.4145 107.01 6.41 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221222 7.05 7.14 6.75 6.78 -4.64% -2.31% -29.81% 164016 1.1385 88.05 6.94 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221221 7.06 7.24 6.98 7.11 -0.84% 0.42% -26.4% 176098 1.2472 98.79 7.08 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221220 6.8 7.4 6.67 7.17 5.13% 1.56% -25.78% 326548 2.3069 189.1 7.06 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221219 6.96 7.05 6.78 6.82 -0.87% -1.3% -29.4% 204876 1.4162 131.01 6.91 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221216 6.85 6.89 6.68 6.88 0.58% 1.18% -28.78% 140884 0.9575 89.78 6.8 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221215 6.77 6.92 6.68 6.84 2.7% -0.15% -29.19% 140780 0.9637 89.41 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221214 6.7 6.8 6.64 6.66 -0.15% -0.89% -31.06% 77535 0.5209 52.53 6.72 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221213 6.87 6.93 6.66 6.67 -2.77% -1.48% -30.95% 120611 0.8171 57.8 6.77 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221212 6.8 6.87 6.72 6.86 0.15% 0.88% -28.99% 106150 0.7222 49.68 6.8 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221209 6.8 6.94 6.76 6.85 0% 0.15% -29.09% 107363 0.7346 50.72 6.84 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221208 6.95 6.97 6.84 6.85 -1.44% -0.44% -29.09% 97392 0.6705 45.23 6.88 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221207 6.9 7 6.82 6.95 -0.14% 0.43% -28.05% 107521 0.7443 47.82 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221206 7 7.05 6.93 6.96 -0.57% 0% -27.95% 119016 0.8289 47.05 6.96 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221205 6.92 7.03 6.91 7 1.01% 0.43% -27.54% 170845 1.191 55.04 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221202 6.89 7.01 6.89 6.93 0% -0.29% -28.26% 129331 0.8985 41.29 6.95 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221201 6.98 7.05 6.9 6.93 -1.7% -0.43% -28.26% 238171 1.6576 72.92 6.96 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221130 6.78 7.18 6.72 7.05 4.14% 1.15% -27.02% 344542 2.4016 105.49 6.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221129 6.58 6.8 6.58 6.77 2.42% 0.89% -29.92% 192180 1.2892 56.63 6.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221128 6.49 6.64 6.41 6.61 0.61% 0.76% -31.57% 148904 0.9774 41.13 6.56 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221125 6.65 6.72 6.55 6.57 -1.2% -0.61% -31.99% 219589 1.4509 57.58 6.61 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221124 6.79 6.89 6.64 6.65 -2.06% -0.89% -31.16% 231317 1.5518 55.14 6.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221123 7.02 7.15 6.72 6.79 -4.23% -1.16% -29.71% 406578 2.7933 95.03 6.87 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221122 7.39 7.54 6.99 7.09 -8.4% -2.07% -26.6% 676179 4.894 163.06 7.24 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221121 7.56 7.8 7.55 7.74 1.57% 0.52% -19.88% 187162 1.4418 47.86 7.7 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221118 7.81 7.86 7.55 7.62 -3.05% -1.17% -21.12% 261539 2.017 53.56 7.71 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221117 7.75 7.92 7.63 7.86 0.77% 0.9% -18.63% 286872 2.2353 48.07 7.79 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221116 7.7 7.91 7.67 7.8 0.65% 0.13% -19.25% 324795 2.5307 53.12 7.79 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221115 7.57 7.76 7.57 7.75 2.65% 0.91% -19.77% 292988 2.2516 48.63 7.68 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221114 7.63 7.74 7.51 7.55 -2.71% -0.79% -21.84% 307846 2.3418 51.37 7.61 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221111 7.95 8.07 7.66 7.76 -1.65% -1.27% -19.67% 535297 4.2092 94.87 7.86 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221110 7.83 7.98 7.82 7.89 0.38% 0% -18.32% 330907 2.6119 63.3 7.89 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221109 8 8.08 7.83 7.86 -1.75% -0.88% -18.63% 420016 3.3319 84.16 7.93 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221108 8.16 8.17 7.86 8 -3.26% 0.38% -17.18% 635621 5.066 135.39 7.97 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221107 7.85 8.63 7.78 8.27 2.99% 1.97% -14.39% 1111464 9.0118 269.38 8.11 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221104 8.04 8.51 7.78 8.03 3.75% -2.07% -16.87% 1326248 10.8749 420.64 8.2 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221103 6.96 7.74 6.94 7.74 9.94% 5.02% -19.88% 462041 3.4042 210.85 7.37 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221102 7.01 7.07 6.95 7.04 0.72% 0.43% -27.12% 188873 1.3247 91.43 7.01 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221101 7.07 7.1 6.75 6.99 1.6% 1.01% -27.64% 234795 1.6249 109.94 6.92 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221031 6.62 7.02 6.62 6.88 3.61% 0.44% -28.78% 169699 1.1629 76.78 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221028 6.94 6.94 6.54 6.64 -4.46% -1.48% -31.26% 187353 1.2627 79 6.74 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221027 7 7.09 6.94 6.95 -1.56% -0.71% -28.05% 158211 1.1075 67.89 7 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221026 6.91 7.08 6.85 7.06 2.77% 0.86% -26.92% 181206 1.268 76.16 7 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221025 6.86 6.98 6.76 6.87 -0.87% -0.15% -28.88% 156282 1.075 64.53 6.88 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221024 7.07 7.16 6.86 6.93 -0.57% -1.42% -28.26% 196024 1.3783 83.68 7.03 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221021 7.04 7.15 6.95 6.97 -0.14% -0.71% -27.85% 170837 1.1986 74.74 7.02 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221020 6.92 7.18 6.84 6.98 0.43% -0.29% -27.74% 239824 1.6794 103.72 7 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221019 6.88 7.05 6.82 6.95 1.02% 0% -28.05% 231164 1.6058 96.44 6.95 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221018 6.87 6.97 6.73 6.88 0.29% 0.44% -28.78% 257315 1.7619 99.27 6.85 0% 9.51 0% 9.52 0% 9.66 0% 0%
20221017 6.51 6.88 6.5 6.86 4.41% 1.48% -28.99% 282888 1.9136 105.2 6.76 0% 9.51 0% 9.52 0% 9.66 0% 0%
20220721 7.41 7.72 7.25 7.32 -3.05% -2.14% -24.22% 500980 3.7469 496.31 7.48 -19.74% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220720 7.35 8.17 7.18 7.55 1.62% -1.18% -21.84% 659105 5.035 666.93 7.64 -18.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220719 6.96 7.65 6.95 7.43 5.09% 1.09% -23.08% 592618 4.3587 577.35 7.35 -21.14% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220718 6.88 7.28 6.82 7.07 -0.56% -0.14% -26.81% 494562 3.4995 463.54 7.08 -24.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220715 6.65 7.35 6.51 7.11 3.19% 3.19% -26.4% 712229 4.9069 649.96 6.89 -26.07% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220714 7.2 7.59 6.89 6.89 -9.93% -4.57% -28.67% 834805 6.0302 798.75 7.22 -22.53% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220713 7.56 7.65 6.76 7.65 10.07% 4.22% -20.81% 1026168 7.5369 998.33 7.34 -21.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220712 6.36 6.95 6.23 6.95 9.97% 3.58% -28.05% 233317 1.5657 207.39 6.71 -28% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220711 6.41 6.44 6.18 6.32 -1.4% 0.96% -34.58% 205362 1.286 170.34 6.26 -32.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220708 6.21 6.66 6.17 6.41 3.22% 0.31% -33.64% 392648 2.5082 332.23 6.39 -31.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220707 5.79 6.39 5.79 6.21 6.88% 0.49% -35.71% 350613 2.168 287.17 6.18 -33.69% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220706 5.88 5.95 5.78 5.81 -2.02% -0.68% -39.86% 72437 0.4241 56.18 5.85 -37.23% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220705 6.04 6.06 5.85 5.93 -2.15% -0.17% -38.61% 104419 0.6206 82.2 5.94 -36.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220704 6.02 6.08 5.94 6.06 1.17% 0.5% -37.27% 89349 0.5387 71.36 6.03 -35.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220701 5.94 6.08 5.92 5.99 0.34% -0.17% -37.99% 90477 0.5428 71.9 6 -35.62% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220630 6.04 6.1 5.96 5.97 -0.83% -0.67% -38.2% 115679 0.6948 92.03 6.01 -35.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220629 6.17 6.26 6.02 6.02 -2.43% -1.47% -37.68% 134002 0.8189 108.47 6.11 -34.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220628 6.01 6.18 6 6.17 1.98% 0.82% -36.13% 142931 0.8745 115.84 6.12 -34.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220627 6.07 6.13 6.03 6.05 -0.33% -0.17% -37.37% 98458 0.5965 79.01 6.06 -34.98% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220624 6.19 6.2 6.04 6.07 -0.65% -0.65% -37.16% 133080 0.8126 107.64 6.11 -34.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220623 5.86 6.12 5.85 6.11 3.38% 1.5% -36.75% 151873 0.9145 121.13 6.02 -35.41% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220622 6.04 6.05 5.9 5.91 -2.31% -0.84% -38.82% 92778 0.553 73.25 5.96 -36.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220621 6.16 6.19 5.96 6.05 -2.42% -0.17% -37.37% 159843 0.969 128.35 6.06 -34.98% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220620 6.01 6.3 6 6.2 3.16% 0.98% -35.82% 215156 1.3211 174.99 6.14 -34.12% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220617 5.92 6.04 5.83 6.01 0.5% 0.84% -37.78% 112389 0.6698 88.72 5.96 -36.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220616 5.92 6.02 5.9 5.98 -0.17% 0% -38.1% 116294 0.6953 92.1 5.98 -35.84% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220615 6.03 6.14 5.96 5.99 -0.17% -0.66% -37.99% 193096 1.165 154.31 6.03 -35.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220614 6 6.01 5.82 6 -1.15% 1.69% -37.89% 181805 1.0724 142.05 5.9 -36.7% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220613 6 6.1 5.96 6.07 1.34% 0.83% -37.16% 180144 1.0849 143.7 6.02 -35.41% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220610 5.98 6.12 5.91 5.99 0.17% -0.33% -37.99% 227154 1.3648 180.78 6.01 -35.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220609 6.32 6.43 5.96 5.98 -7.43% -2.45% -38.1% 453872 2.7801 368.25 6.13 -34.23% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220608 6.37 6.85 6.17 6.46 0.31% -1.07% -33.13% 711163 4.6437 615.1 6.53 -29.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220607 5.84 6.44 5.78 6.44 10.09% 2.06% -33.33% 404677 2.5532 338.19 6.31 -32.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220606 5.61 6.18 5.6 5.85 4.09% -1.35% -39.44% 316575 1.8788 248.86 5.93 -36.37% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220602 5.63 5.63 5.48 5.62 1.44% 0.9% -41.82% 87766 0.4888 64.75 5.57 -40.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220601 5.5 5.62 5.45 5.54 0.73% 0.18% -42.65% 94386 0.5221 69.16 5.53 -40.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220531 5.42 5.52 5.3 5.5 1.29% 1.1% -43.06% 99882 0.5431 71.94 5.44 -41.63% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220530 5.47 5.48 5.38 5.43 -0.37% 0% -43.79% 86371 0.4688 62.1 5.43 -41.74% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220527 5.57 5.64 5.4 5.45 -1.27% -0.73% -43.58% 85446 0.469 62.12 5.49 -41.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220526 5.47 5.64 5.38 5.52 0% 0% -42.86% 104313 0.5756 76.24 5.52 -40.77% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220525 5.33 5.52 5.31 5.52 3.56% 1.28% -42.86% 80238 0.4374 57.94 5.45 -41.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220524 5.6 5.66 5.32 5.33 -4.48% -2.74% -44.82% 123706 0.6776 89.75 5.48 -41.2% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220523 5.55 5.62 5.39 5.58 0.72% 1.27% -42.24% 129373 0.7125 94.38 5.51 -40.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220520 5.43 5.65 5.37 5.54 3.36% 0.54% -42.65% 166583 0.9186 121.68 5.51 -40.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220519 5.18 5.4 5.14 5.36 2.49% 0.94% -44.51% 172068 0.9136 121.01 5.31 -43.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220518 5.04 5.29 5.02 5.23 3.36% 0.77% -45.86% 202513 1.0516 139.29 5.19 -44.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220517 5.03 5.1 4.95 5.06 -0.2% 1% -47.62% 127946 0.6412 84.93 5.01 -46.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220516 5.14 5.25 5.01 5.07 -1.36% 0% -47.52% 208281 1.0553 139.78 5.07 -45.6% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220513 5.01 5.25 4.92 5.14 2.19% 1.98% -46.79% 338325 1.7047 225.8 5.04 -45.92% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220512 4.86 5.1 4.86 5.03 -6.85% 1.21% -47.93% 555410 2.7625 365.92 4.97 -46.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220511 5.4 5.4 5.4 5.4 -10% 0% -44.1% 63254 0.3416 45.25 5.4 -42.06% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220510 5.83 6.05 5.83 6 1.01% 0.67% -37.89% 75006 0.4472 59.24 5.96 -36.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220509 5.84 6.01 5.8 5.94 0.85% -0.17% -38.51% 53426 0.3177 42.08 5.95 -36.16% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220506 5.8 5.94 5.74 5.89 -0.51% 0.68% -39.03% 56188 0.3285 43.51 5.85 -37.23% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220505 5.8 6.02 5.7 5.92 2.25% 0.51% -38.72% 89949 0.5295 70.14 5.89 -36.8% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220429 5.57 5.89 5.5 5.79 5.27% 1.4% -40.06% 101606 0.5805 76.89 5.71 -38.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220428 5.5 5.66 5.45 5.5 -1.43% -0.9% -43.06% 84064 0.4667 61.82 5.55 -40.45% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220427 5.36 5.6 5.18 5.58 3.14% 3.91% -42.24% 112585 0.6044 80.06 5.37 -42.38% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220426 5.88 5.92 5.38 5.41 -7.99% -3.57% -44% 120567 0.6767 89.64 5.61 -39.81% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220425 6.09 6.11 5.87 5.88 -5.92% -1.84% -39.13% 138791 0.8316 110.15 5.99 -35.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220422 6.18 6.3 6.01 6.25 1.63% 1.46% -35.3% 115319 0.7105 94.11 6.16 -33.91% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220421 6.48 6.5 6.13 6.15 -5.38% -2.38% -36.34% 122410 0.7715 102.19 6.3 -32.4% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220420 6.61 6.66 6.47 6.5 -1.52% -1.22% -32.71% 102215 0.6723 89.05 6.58 -29.4% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220419 6.68 6.75 6.51 6.6 0.15% -0.3% -31.68% 109805 0.7265 96.23 6.62 -28.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220418 6.48 6.65 6.27 6.59 1.7% 1.7% -31.78% 117059 0.7584 100.46 6.48 -30.47% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220415 6.47 6.72 6.46 6.48 0.93% -1.07% -32.92% 191325 1.2531 165.98 6.55 -29.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220414 6.5 6.53 6.4 6.42 0.16% -0.47% -33.54% 105253 0.679 89.94 6.45 -30.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220413 6.7 6.7 6.4 6.41 -4.75% -1.08% -33.64% 131757 0.8539 113.11 6.48 -30.47% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220412 6.65 6.76 6.49 6.73 0.15% 1.51% -30.33% 142266 0.9428 124.88 6.63 -28.86% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220411 7.14 7.16 6.66 6.72 -5.49% -1.61% -30.43% 185881 1.2688 168.06 6.83 -26.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220408 7.81 7.81 7.03 7.11 -7.42% -1.8% -26.4% 325873 2.3598 312.58 7.24 -22.32% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220407 8.08 8.14 7.6 7.68 -4.48% -2.29% -20.5% 193999 1.5255 202.07 7.86 -15.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220401 8 8.39 7.9 8.21 0.98% 0% -15.01% 245650 2.0171 267.18 8.21 -11.91% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220331 7.7 8.18 7.5 8.13 0.49% 3.44% -15.84% 333437 2.6222 347.33 7.86 -15.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220330 7.62 8.32 7.5 8.09 7.01% 0.75% -16.25% 312644 2.5112 332.63 8.03 -13.84% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220329 7.64 7.78 7.48 7.56 -0.79% -0.79% -21.74% 119617 0.9112 120.7 7.62 -18.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220328 7.5 7.68 7.43 7.62 0.4% 0.53% -21.12% 110062 0.8344 110.52 7.58 -18.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220325 7.9 7.9 7.56 7.59 -3.92% -1.56% -21.43% 155441 1.1977 158.65 7.71 -17.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220324 8.11 8.22 7.82 7.9 -3.07% -0.75% -18.22% 242071 1.9279 255.37 7.96 -14.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220323 8.1 8.25 8.08 8.15 -0.49% -0.12% -15.63% 234736 1.9151 253.67 8.16 -12.45% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220322 8.21 8.56 8.05 8.19 -2.27% -1.33% -15.22% 443260 3.6791 487.33 8.3 -10.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220321 8.04 8.73 7.87 8.38 5.54% -1.3% -13.25% 726590 6.166 816.74 8.49 -8.91% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220318 7.47 7.96 7.45 7.94 3.93% 1.79% -17.81% 251275 1.9592 259.51 7.8 -16.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220317 7.33 7.85 7.27 7.64 4.66% 0% -20.91% 261408 1.9961 264.4 7.64 -18.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220316 7.25 7.35 6.86 7.3 3.55% 2.1% -24.43% 173088 1.238 163.98 7.15 -23.28% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220315 7.42 7.52 7.04 7.05 -2.89% -3.56% -27.02% 186833 1.3656 180.89 7.31 -21.57% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220314 7.28 7.47 7.19 7.26 -0.41% -1.22% -24.84% 148553 1.0925 144.71 7.35 -21.14% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220311 7.14 7.29 7.02 7.29 0.55% 1.82% -24.53% 83275 0.5961 78.96 7.16 -23.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220310 7.25 7.32 7.17 7.25 2.11% 0% -24.95% 108496 0.7864 104.17 7.25 -22.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220309 7.19 7.33 6.78 7.1 -0.7% 0.28% -26.5% 138444 0.9807 129.9 7.08 -24.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220308 7.45 7.45 7.12 7.15 -2.85% -1.65% -25.98% 119846 0.8718 115.48 7.27 -22% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220307 7.52 7.55 7.3 7.36 -2.52% -0.54% -23.81% 131461 0.9733 128.92 7.4 -20.6% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220304 7.64 7.78 7.53 7.55 -2.96% -1.18% -21.84% 169123 1.2926 171.22 7.64 -18.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220303 7.89 7.96 7.73 7.78 -2.02% -0.64% -19.46% 170089 1.3324 176.49 7.83 -15.99% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220302 7.96 8.13 7.89 7.94 0% -0.38% -17.81% 232020 1.8489 244.9 7.97 -14.48% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220301 7.64 8.1 7.61 7.94 4.61% 0.63% -17.81% 303478 2.3931 316.99 7.89 -15.34% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220228 7.67 7.81 7.49 7.59 -0.91% -0.39% -21.43% 167179 1.2738 168.73 7.62 -18.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220225 7.68 7.75 7.4 7.66 -1.67% 0.13% -20.7% 235743 1.8025 238.76 7.65 -17.92% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220224 7.72 8.18 7.64 7.79 0% -0.89% -19.36% 416895 3.278 434.2 7.86 -15.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220223 7.64 7.84 7.58 7.79 1.04% 0.65% -19.36% 204269 1.5817 209.51 7.74 -16.95% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220222 7.71 7.86 7.61 7.71 -1.15% -0.13% -20.19% 191204 1.4757 195.47 7.72 -17.17% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220221 7.8 7.95 7.66 7.8 0.26% 0% -19.25% 256042 1.9963 264.43 7.8 -16.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220218 7.63 7.9 7.48 7.78 1.97% 0.65% -19.46% 315376 2.4379 322.92 7.73 -17.06% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220217 7.4 7.83 7.34 7.63 2.01% -0.26% -21.01% 324095 2.4786 328.31 7.65 -17.92% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220216 7.44 7.61 7.37 7.48 -0.53% 0.13% -22.57% 260870 1.9499 258.28 7.47 -19.85% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220215 8.45 8.48 7.48 7.52 -3.84% -4.2% -22.15% 544138 4.2723 565.91 7.85 -15.77% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220214 7.09 7.82 7.08 7.82 9.99% 2.62% -19.05% 179242 1.3655 180.87 7.62 -18.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220211 7.27 7.27 7.1 7.11 -2.34% -0.84% -26.4% 88553 0.6348 84.09 7.17 -23.07% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220210 7.33 7.34 7.17 7.28 -0.27% 0.28% -24.64% 138467 1.0053 133.16 7.26 -22.1% 9.51 0% 9.52 0% 9.66 0% 0.28%
20220209 7.28 7.35 7.11 7.3 1.11% 0.41% -24.43% 190633 1.3851 183.47 7.27 -22% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211203 6.16 6.79 6.16 6.79 10.05% 2.88% -29.71% 158882 1.0486 138.9 6.6 -29.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211202 6.37 6.38 6.14 6.17 -2.99% -1.12% -36.13% 58182 0.3628 48.06 6.24 -33.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211201 6.25 6.4 6.25 6.36 0.95% 0.32% -34.16% 48726 0.309 40.93 6.34 -31.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211130 6.12 6.37 6.1 6.3 3.79% 0.48% -34.78% 86023 0.539 71.4 6.27 -32.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211129 6.08 6.17 6.03 6.07 -1.14% -0.33% -37.16% 37840 0.2304 30.52 6.09 -34.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211126 6.3 6.34 6.12 6.14 -2.54% -0.81% -36.44% 50571 0.3129 41.45 6.19 -33.58% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211125 6.4 6.4 6.28 6.3 -1.56% -0.79% -34.78% 40745 0.2586 34.25 6.35 -31.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211124 6.37 6.43 6.28 6.4 0.47% 0.79% -33.75% 44205 0.2806 37.17 6.35 -31.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211123 6.41 6.44 6.35 6.37 -0.47% -0.16% -34.06% 32871 0.2098 27.79 6.38 -31.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211122 6.45 6.45 6.35 6.4 -0.16% 0.16% -33.75% 33861 0.2164 28.66 6.39 -31.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211119 6.44 6.46 6.33 6.41 0.31% 0% -33.64% 36009 0.2309 30.58 6.41 -31.22% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211118 6.48 6.56 6.38 6.39 -1.24% -1.39% -33.85% 45120 0.2924 38.73 6.48 -30.47% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211117 6.43 6.56 6.4 6.47 0.94% -0.31% -33.02% 37248 0.2417 32.02 6.49 -30.36% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211116 6.62 6.66 6.4 6.41 -2.44% -1.38% -33.64% 60660 0.3944 52.24 6.5 -30.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211115 6.66 6.82 6.54 6.57 0.15% -1.05% -31.99% 82766 0.5499 72.84 6.64 -28.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211112 6.35 6.58 6.35 6.56 3.31% 0.92% -32.09% 71226 0.4632 61.36 6.5 -30.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211111 6.38 6.41 6.32 6.35 -0.16% -0.16% -34.27% 41234 0.2624 34.76 6.36 -31.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211110 6.33 6.4 6.32 6.36 0.16% 0.16% -34.16% 46459 0.2952 39.1 6.35 -31.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211109 6.24 6.44 6.2 6.35 1.76% 0.32% -34.27% 47910 0.3034 40.19 6.33 -32.08% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211108 6.37 6.37 6.16 6.24 -1.89% 0.16% -35.4% 40133 0.25 33.11 6.23 -33.15% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211105 6.17 6.39 6.17 6.36 3.08% 0.79% -34.16% 66397 0.419 55.5 6.31 -32.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211104 6.12 6.23 6.11 6.17 0.98% 0% -36.13% 33112 0.2044 27.07 6.17 -33.8% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211103 6.06 6.15 6.03 6.11 0.33% 0.16% -36.75% 30957 0.1888 25.01 6.1 -34.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211102 6.22 6.25 6.01 6.09 -1.93% -0.49% -36.96% 44500 0.2722 36.06 6.12 -34.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211101 6.08 6.29 6.01 6.21 3.5% 0.32% -35.71% 67197 0.4161 55.12 6.19 -33.58% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211029 5.8 6.03 5.78 6 3.27% 0.84% -37.89% 37844 0.2252 29.83 5.95 -36.16% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211028 6 6 5.79 5.81 -2.84% -1.02% -39.86% 33524 0.1968 26.07 5.87 -37.02% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211027 6.14 6.14 5.95 5.98 -2.13% -0.66% -38.1% 30086 0.1811 23.99 6.02 -35.41% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211026 6.11 6.16 6.07 6.11 0% -0.16% -36.75% 23562 0.1442 19.1 6.12 -34.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211025 6.16 6.2 6.06 6.11 -1.61% 0.16% -36.75% 28287 0.1725 22.85 6.1 -34.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211022 6.19 6.27 6.18 6.21 0.32% -0.16% -35.71% 25631 0.1595 21.13 6.22 -33.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211021 6.36 6.38 6.19 6.19 -2.67% -1.12% -35.92% 47101 0.2949 39.06 6.26 -32.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211020 6.48 6.55 6.35 6.36 -1.85% -0.62% -34.16% 48237 0.3085 40.86 6.4 -31.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211019 6.63 6.65 6.45 6.48 -2.7% -0.77% -32.92% 53867 0.3519 46.61 6.53 -29.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211018 6.5 6.67 6.48 6.66 1.22% 0.76% -31.06% 34637 0.2288 30.31 6.61 -29.08% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211015 6.83 6.83 6.58 6.58 -3.8% -1.05% -31.88% 44859 0.2983 39.51 6.65 -28.65% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211014 6.8 6.85 6.75 6.84 0.59% 0.29% -29.19% 22588 0.154 20.4 6.82 -26.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211013 6.87 6.87 6.73 6.8 -1.02% 0.15% -29.61% 21429 0.1455 19.27 6.79 -27.15% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211012 6.88 6.9 6.7 6.87 -0.87% 0.88% -28.88% 33339 0.2272 30.09 6.81 -26.93% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211011 6.9 6.99 6.83 6.93 0.43% 0.29% -28.26% 46516 0.3216 42.6 6.91 -25.86% 9.51 0% 9.52 0% 9.66 0% 0.28%
20211008 6.74 6.94 6.74 6.9 2.37% 0.58% -28.57% 52286 0.3588 47.53 6.86 -26.39% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210930 6.53 6.78 6.48 6.74 4.5% 1.51% -30.23% 47169 0.3134 41.51 6.64 -28.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210929 6.68 6.68 6.45 6.45 -3.73% -1.38% -33.23% 45094 0.2947 39.04 6.54 -29.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210928 6.69 6.74 6.6 6.7 0.3% 0% -30.64% 31216 0.2091 27.7 6.7 -28.11% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210927 6.98 7.01 6.58 6.68 -3.05% -1.04% -30.85% 69109 0.4664 61.78 6.75 -27.58% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210924 7.16 7.16 6.89 6.89 -2.96% -1.15% -28.67% 67212 0.4683 62.03 6.97 -25.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210923 6.95 7.17 6.95 7.1 2.31% 0.14% -26.5% 76597 0.543 71.93 7.09 -23.93% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210922 6.9 6.97 6.87 6.94 -1.42% 0.14% -28.16% 53226 0.3688 48.85 6.93 -25.64% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210917 7.09 7.17 7 7.04 0.43% -0.28% -27.12% 62629 0.4424 58.6 7.06 -24.25% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210916 7.12 7.2 7.01 7.01 -0.99% -1.27% -27.43% 71060 0.5048 66.87 7.1 -23.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210915 7.02 7.12 7.02 7.08 0.57% 0.28% -26.71% 47447 0.3352 44.4 7.06 -24.25% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210914 7.18 7.26 7.02 7.04 -1.81% -0.85% -27.12% 99936 0.7095 93.98 7.1 -23.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210913 7.3 7.3 7.09 7.17 -1.92% 0% -25.78% 102941 0.7378 97.73 7.17 -23.07% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210910 7.32 7.42 7.19 7.31 -0.95% 0.41% -24.33% 98854 0.7193 95.28 7.28 -21.89% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210909 7.35 7.65 7.27 7.38 0.41% -0.94% -23.6% 121583 0.9052 119.9 7.45 -20.06% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210908 7.46 7.5 7.28 7.35 -2.39% -0.41% -23.91% 136049 1.0034 132.91 7.38 -20.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210907 7.53 7.74 7.4 7.53 -1.7% 0.53% -22.05% 187588 1.4043 186.01 7.49 -19.64% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210906 7.34 7.99 7.13 7.66 4.64% 0.66% -20.7% 297074 2.2605 299.42 7.61 -18.35% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210729 6.93 7.09 6.93 6.96 0.87% -0.71% -27.95% 66155 0.4638 61.43 7.01 -24.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210728 7.4 7.4 6.73 6.9 -7.38% -2.27% -28.57% 126702 0.8943 118.46 7.06 -24.25% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210727 7.37 7.65 7.17 7.45 1.64% 0.4% -22.88% 146548 1.0881 144.13 7.42 -20.39% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210726 7.3 7.56 7.22 7.33 -0.41% -1.08% -24.12% 122134 0.9052 119.9 7.41 -20.49% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210723 7.3 7.42 7.16 7.36 1.24% 1.24% -23.81% 83780 0.6088 80.64 7.27 -22% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210722 7.22 7.34 7.15 7.27 0.41% 0.14% -24.74% 49975 0.3627 48.04 7.26 -22.1% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210721 7.21 7.32 7.21 7.24 0% -0.14% -25.05% 46252 0.3351 44.39 7.25 -22.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210720 7.1 7.27 7.1 7.24 0.84% 0.84% -25.05% 56405 0.4049 53.63 7.18 -22.96% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210719 7.37 7.4 7.13 7.18 -2.45% -0.28% -25.67% 74684 0.5377 71.22 7.2 -22.75% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210716 7.3 7.45 7.25 7.36 0.68% 0% -23.81% 73524 0.5409 71.65 7.36 -21.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210715 7.25 7.47 7.24 7.31 -1.22% 0% -24.33% 77950 0.5698 75.48 7.31 -21.57% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210714 7.65 7.69 7.38 7.4 -2.63% -0.8% -23.4% 96969 0.7235 95.83 7.46 -19.96% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210713 7.48 7.77 7.38 7.6 1.6% 0.13% -21.33% 134347 1.0198 135.08 7.59 -18.56% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210712 7.42 7.63 7.42 7.48 0.27% -0.53% -22.57% 89438 0.6724 89.07 7.52 -19.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210709 7.48 7.55 7.35 7.46 0.67% 0.27% -22.77% 89477 0.6655 88.15 7.44 -20.17% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210708 7.63 7.66 7.4 7.41 -2.76% -1.33% -23.29% 104262 0.783 103.72 7.51 -19.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210707 7.75 7.78 7.6 7.62 -2.18% -0.65% -21.12% 118469 0.9084 120.33 7.67 -17.7% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210706 7.67 7.97 7.5 7.79 0.26% 0.65% -19.36% 222456 1.7221 228.11 7.74 -16.95% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210705 7.18 7.9 7.15 7.77 8.22% 0.78% -19.57% 267596 2.0636 273.34 7.71 -17.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210702 7.41 7.41 7.15 7.18 -3.23% -0.69% -25.67% 140925 1.019 134.98 7.23 -22.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210701 7.93 7.96 7.4 7.42 -5.96% -3.39% -23.19% 148078 1.1375 150.67 7.68 -17.6% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210630 7.72 7.95 7.72 7.89 2.33% 0.51% -18.32% 122849 0.9649 127.81 7.85 -15.77% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210629 7.81 7.95 7.7 7.71 -1.41% -1.03% -20.19% 90589 0.7056 93.46 7.79 -16.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210628 7.71 7.96 7.71 7.82 0.51% -0.26% -19.05% 103034 0.8075 106.96 7.84 -15.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210625 7.96 8.06 7.65 7.78 -3.59% -0.26% -19.46% 208451 1.6269 215.5 7.8 -16.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210624 7.97 8.25 7.9 8.07 0.88% -0.37% -16.46% 229084 1.8563 245.88 8.1 -13.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210623 8.1 8.16 7.93 8 -1.23% -0.37% -17.18% 196930 1.582 209.55 8.03 -13.84% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210622 8.19 8.21 7.96 8.1 -1.94% 0.5% -16.15% 301350 2.4291 321.76 8.06 -13.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210621 7.71 8.43 7.66 8.26 6.03% 2.61% -14.49% 448789 3.6119 478.43 8.05 -13.63% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210618 7.86 8.05 7.66 7.79 -5% -0.38% -19.36% 451814 3.5349 468.23 7.82 -16.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210617 8.82 9.24 8.19 8.2 -2.38% -5.64% -15.11% 782478 6.8001 900.74 8.69 -6.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210616 7.65 8.4 7.48 8.4 9.95% 4.48% -13.04% 427697 3.4403 455.7 8.04 -13.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210615 7.42 7.89 7.24 7.64 3.66% 1.6% -20.91% 287755 2.1647 286.73 7.52 -19.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210611 7.33 7.55 7.24 7.37 0.68% -0.41% -23.71% 200171 1.4806 196.12 7.4 -20.6% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210610 7.15 7.4 7.08 7.32 1.67% 0.97% -24.22% 174279 1.2634 167.35 7.25 -22.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210609 7.15 7.49 7 7.2 0.28% -0.28% -25.47% 127271 0.9194 121.78 7.22 -22.53% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210608 7.23 7.23 7.04 7.18 -0.69% 1.13% -25.67% 118230 0.84 111.27 7.1 -23.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210607 7.1 7.38 7.08 7.23 1.83% -0.14% -25.16% 101416 0.7346 97.3 7.24 -22.32% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210604 7.23 7.35 7.04 7.1 -2.61% -0.28% -26.5% 143192 1.0199 135.1 7.12 -23.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210603 7.45 7.67 7.28 7.29 -3.06% -2.15% -24.53% 181375 1.3504 178.87 7.45 -20.06% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210602 7.28 7.91 7.04 7.52 3.16% 1.76% -22.15% 330251 2.4411 323.35 7.39 -20.71% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210601 7.04 7.31 7.04 7.29 2.24% 0.55% -24.53% 200692 1.4558 192.83 7.25 -22.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210531 6.99 7.15 6.9 7.13 1.57% 0.99% -26.19% 132498 0.9355 123.92 7.06 -24.25% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210528 7.05 7.13 6.96 7.02 -0.99% -0.14% -27.33% 130134 0.9143 121.11 7.03 -24.57% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210527 7.13 7.21 7.06 7.09 -0.56% -0.42% -26.6% 130617 0.9301 123.2 7.12 -23.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210526 7.22 7.45 7.06 7.13 -1.79% -0.83% -26.19% 197042 1.4159 187.55 7.19 -22.85% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210525 7.06 7.37 6.95 7.26 1.97% 1.11% -24.84% 241844 1.7358 229.92 7.18 -22.96% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210524 7.48 7.48 7.05 7.12 -1.39% -0.7% -26.29% 196060 1.4067 186.33 7.17 -23.07% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210521 6.88 7.38 6.83 7.22 4.94% 1.26% -25.26% 278525 1.9861 263.08 7.13 -23.5% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210520 7.03 7.08 6.72 6.88 -2.82% 0% -28.78% 170125 1.1697 154.94 6.88 -26.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210519 6.96 7.14 6.96 7.08 -1.26% 0.57% -26.71% 195899 1.3784 182.58 7.04 -24.46% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210518 6.99 7.3 6.99 7.17 1.27% 0.14% -25.78% 206924 1.4809 196.16 7.16 -23.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210517 7.19 7.28 7.01 7.08 -1.53% 0% -26.71% 193662 1.3716 181.68 7.08 -24.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210514 7.18 7.41 7.05 7.19 0.7% 0.14% -25.57% 255815 1.837 243.33 7.18 -22.96% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210513 7.08 7.26 7.02 7.14 -2.33% 0% -26.09% 267002 1.9076 252.68 7.14 -23.39% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210512 7.11 7.49 6.9 7.31 3.25% 1.11% -24.33% 493550 3.5683 472.65 7.23 -22.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210511 6.45 7.08 6.4 7.08 9.94% 1.72% -26.71% 292556 2.0356 269.63 6.96 -25.32% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210510 6.35 6.53 6.34 6.44 2.22% 0.31% -33.33% 159015 1.0213 135.28 6.42 -31.12% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210507 6.44 6.52 6.2 6.3 -2.33% -0.63% -34.78% 168465 1.0682 141.49 6.34 -31.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210506 6.23 6.59 6.01 6.45 3.7% 1.26% -33.23% 214406 1.3647 180.77 6.37 -31.65% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210430 6.17 6.41 6.1 6.22 0.81% -1.11% -35.61% 206720 1.2996 172.14 6.29 -32.51% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210429 6.4 6.41 6.15 6.17 -4.19% -1.12% -36.13% 230867 1.44 190.74 6.24 -33.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210428 6.32 6.54 6.28 6.44 0.78% 0.31% -33.33% 280576 1.8023 238.73 6.42 -31.12% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210427 6.81 6.89 6.39 6.39 -10% -2.29% -33.85% 444033 2.9051 384.81 6.54 -29.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210426 8.1 8.1 7.09 7.1 -9.9% -3.4% -26.5% 618780 4.5511 602.83 7.35 -21.14% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210423 7.56 8.16 7.4 7.88 -3.19% 1.29% -18.43% 780280 6.0723 804.33 7.78 -16.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210422 7.25 8.14 7.24 8.14 10% 2.01% -15.73% 1012500 8.0787 1070.1 7.98 -14.38% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210421 7.07 7.78 6.8 7.4 -0.8% 2.78% -23.4% 787692 5.6717 751.27 7.2 -22.75% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210416 5.57 6.16 5.52 6.16 10% 3.53% -36.23% 188592 1.1215 148.55 5.95 -36.16% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210415 5.56 5.82 5.56 5.6 -9.24% -1.41% -42.03% 259016 1.4706 194.79 5.68 -39.06% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210414 6.19 6.42 6.11 6.17 -0.48% -1.12% -36.13% 164232 1.0249 135.76 6.24 -33.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210413 6.49 6.49 6.09 6.2 -5.63% -0.96% -35.82% 246476 1.5427 204.34 6.26 -32.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210412 6.38 6.59 6.26 6.57 1.39% 1.7% -31.99% 276471 1.7867 236.66 6.46 -30.69% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210409 6.4 6.8 6.24 6.48 0.93% -0.92% -32.92% 477876 3.1267 414.16 6.54 -29.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210408 5.79 6.42 5.7 6.42 9.93% 5.07% -33.54% 282521 1.7252 228.52 6.11 -34.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210407 5.8 5.88 5.66 5.84 1.04% 1.74% -39.54% 193169 1.1096 146.98 5.74 -38.41% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210406 5.87 5.89 5.76 5.78 -1.7% -0.52% -40.17% 179994 1.0457 138.51 5.81 -37.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210402 5.99 6.1 5.82 5.88 -2.81% -0.51% -39.13% 258666 1.5277 202.36 5.91 -36.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210401 5.99 6.27 5.88 6.05 -3.51% -0.49% -37.37% 338114 2.0549 272.19 6.08 -34.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210330 6 6.31 5.88 6.31 9.93% 3.27% -34.68% 297583 1.8171 240.69 6.11 -34.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210329 5.25 5.74 5.25 5.74 9.96% 1.59% -40.58% 130928 0.74 98.02 5.65 -39.38% 9.51 0% 9.52 0% 9.66 0% 0.28%
20210326 5.16 5.25 5.09 5.22 1.36% 0.58% -45.96% 50314 0.2611 34.59 5.19 -44.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201215 7.56 7.93 7.56 7.7 3.77% -0.77% -20.29% 87185 0.6762 89.57 7.76 -16.74% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201214 7.53 7.53 7.31 7.42 -1.72% 0.13% -23.19% 56689 0.42 55.63 7.41 -20.49% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201211 7.87 7.9 7.55 7.55 -3.94% -1.44% -21.84% 78844 0.6043 80.05 7.66 -17.81% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201210 7.91 8.02 7.85 7.86 -1.26% -0.63% -18.63% 47045 0.3721 49.29 7.91 -15.13% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201209 8.1 8.12 7.96 7.96 -2.45% -1% -17.6% 43385 0.3489 46.21 8.04 -13.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201208 8.09 8.16 7.95 8.16 1.12% 1.24% -15.53% 54241 0.4371 57.9 8.06 -13.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201207 8.25 8.25 8.07 8.07 -2.18% -0.86% -16.46% 52415 0.4267 56.52 8.14 -12.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201204 8.49 8.49 8.25 8.25 -2.14% -0.84% -14.6% 65668 0.5466 72.4 8.32 -10.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201203 8.4 8.49 8.34 8.43 0.48% 0.12% -12.73% 52931 0.4456 59.02 8.42 -9.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201202 8.43 8.56 8.35 8.39 -0.94% -0.36% -13.15% 56303 0.474 62.79 8.42 -9.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201201 8.37 8.54 8.28 8.47 1.32% 0.83% -12.32% 61813 0.5194 68.8 8.4 -9.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201130 8.53 8.6 8.32 8.36 -2.9% -1.18% -13.46% 73517 0.6216 82.34 8.46 -9.23% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201127 8.63 8.73 8.51 8.61 -0.58% -0.23% -10.87% 67745 0.5847 77.45 8.63 -7.4% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201126 8.51 8.75 8.43 8.66 1.29% 0.93% -10.35% 78193 0.6708 88.85 8.58 -7.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201125 8.8 8.83 8.55 8.55 -3.28% -1.38% -11.49% 114029 0.9892 131.03 8.67 -6.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201124 8.51 8.85 8.42 8.84 3.76% 2.31% -8.49% 173132 1.495 198.03 8.64 -7.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201123 8.49 8.56 8.3 8.52 -0.12% 1.19% -11.8% 137369 1.1561 153.14 8.42 -9.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201120 8.65 8.7 8.41 8.53 -1.04% -0.12% -11.7% 221286 1.8893 250.25 8.54 -8.37% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201119 7.94 8.62 7.9 8.62 9.95% 2.38% -10.77% 179647 1.5134 200.46 8.42 -9.66% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201118 7.8 7.89 7.77 7.84 0.51% 0% -18.84% 37966 0.2978 39.45 7.84 -15.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201117 8 8.04 7.72 7.8 -2.26% -0.51% -19.25% 70168 0.5498 72.83 7.84 -15.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201116 8.05 8.08 7.95 7.98 -0.99% -0.25% -17.39% 42807 0.3423 45.34 8 -14.16% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201113 7.89 8.08 7.69 8.06 1.77% 1.77% -16.56% 72786 0.5768 76.4 7.92 -15.02% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201112 8.07 8.09 7.9 7.92 -1.61% -0.75% -18.01% 50251 0.4008 53.09 7.98 -14.38% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201111 8.19 8.19 8 8.05 -1.47% -0.12% -16.67% 43906 0.354 46.89 8.06 -13.52% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201110 8.33 8.39 8.1 8.17 -1.45% -0.85% -15.42% 65862 0.543 71.93 8.24 -11.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201109 8.11 8.32 8.05 8.29 2.98% 0.61% -14.18% 88715 0.7311 96.84 8.24 -11.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201106 8.2 8.26 8.01 8.05 -1.59% -0.62% -16.67% 56305 0.4561 60.41 8.1 -13.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201105 8.2 8.21 7.93 8.18 1.11% 1.11% -15.32% 67781 0.5484 72.64 8.09 -13.2% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201104 8.22 8.23 8.04 8.09 -1.22% -0.37% -16.25% 46745 0.3794 50.25 8.12 -12.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201103 8.02 8.23 8.01 8.19 1.99% 0.49% -15.22% 61970 0.5052 66.92 8.15 -12.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201102 8.02 8.11 7.69 8.03 -1.11% 1.65% -16.87% 105294 0.8314 110.13 7.9 -15.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201030 8.59 8.66 8.07 8.12 -5.25% -2.4% -15.94% 104700 0.8708 115.35 8.32 -10.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201029 8.67 8.68 8.53 8.57 -1.95% -0.23% -11.28% 55552 0.477 63.18 8.59 -7.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201028 8.97 8.98 8.7 8.74 -2.67% -0.46% -9.52% 58252 0.5113 67.73 8.78 -5.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201027 8.89 9.21 8.88 8.98 1.13% -0.77% -7.04% 48317 0.4375 57.95 9.05 -2.9% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201026 8.92 8.98 8.81 8.88 -1.11% 0% -8.07% 46045 0.4089 54.16 8.88 -4.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201023 9.18 9.25 8.95 8.98 -2.07% -0.88% -7.04% 69035 0.6254 82.84 9.06 -2.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20201022 9.3 9.31 9.13 9.17 -1.4% 0% -5.07% 46097 0.4228 56 9.17 -1.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200909 10.29 10.32 10.06 10.11 -2.6% -0.98% 4.66% 102208 1.0432 138.18 10.21 9.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200908 10.49 10.53 10.18 10.38 -1.33% 0.48% 7.45% 95942 0.9908 131.24 10.33 10.84% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200907 10.62 10.77 10.49 10.52 -1.13% -1.13% 8.9% 77256 0.8219 108.87 10.64 14.16% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200904 10.37 10.67 10.3 10.64 1.92% 1.04% 10.14% 64234 0.6763 89.58 10.53 12.98% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200903 10.68 10.68 10.38 10.44 -2.7% -0.85% 8.07% 93501 0.9843 130.38 10.53 12.98% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200902 10.89 10.93 10.5 10.73 -1.11% 0.47% 11.08% 104103 1.1119 147.28 10.68 14.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200901 10.7 10.95 10.7 10.85 1.78% 0% 12.32% 90129 0.9775 129.48 10.85 16.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200831 10.59 10.8 10.54 10.66 0.66% -0.37% 10.35% 95154 1.0181 134.86 10.7 14.81% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200828 10.75 10.8 10.29 10.59 -3.2% 0.67% 9.63% 198724 2.0908 276.95 10.52 12.88% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200827 10.91 10.98 10.72 10.94 -0.09% 0.64% 13.25% 84238 0.9158 121.31 10.87 16.63% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200826 11.03 11.13 10.8 10.95 -0.73% -0.18% 13.35% 110365 1.211 160.41 10.97 17.7% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200825 11.06 11.15 10.92 11.03 0% 0.18% 14.18% 88889 0.9787 129.64 11.01 18.13% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200824 11.08 11.17 10.8 11.03 -0.45% 0.36% 14.18% 91964 1.011 133.92 10.99 17.92% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200821 11.28 11.35 11 11.08 -0.89% -0.63% 14.7% 97489 1.0869 143.97 11.15 19.64% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200820 11.15 11.35 10.95 11.18 -0.89% 0.18% 15.73% 104820 1.1697 154.94 11.16 19.74% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200819 11.57 11.61 11.28 11.28 -2.76% -1.48% 16.77% 155748 1.7831 236.19 11.45 22.85% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200818 11.75 11.86 11.53 11.6 -1.69% -0.34% 20.08% 174688 2.0338 269.4 11.64 24.89% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200817 11.71 11.94 11.56 11.8 1.37% 0.17% 22.15% 183121 2.1568 285.69 11.78 26.39% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200814 11.46 11.65 11.36 11.64 1.48% 0.87% 20.5% 147043 1.6968 224.76 11.54 23.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200813 11.56 11.68 11.41 11.47 -0.86% -0.61% 18.74% 143291 1.6536 219.03 11.54 23.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200812 11.86 11.91 11.32 11.57 -3.58% 0.17% 19.77% 263575 3.0449 403.32 11.55 23.93% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200811 12.4 12.57 11.98 12 -4.91% -2.28% 24.22% 348917 4.2841 567.47 12.28 31.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200810 12.92 13.68 12.5 12.62 -3.15% -3.52% 30.64% 480229 6.2829 832.23 13.08 40.34% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200807 12.75 13.35 12.33 13.03 1.01% 1.8% 34.89% 529995 6.7828 898.44 12.8 37.34% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200806 12.67 13.88 12.67 12.9 -0.77% -1.3% 33.54% 657502 8.5905 1137.89 13.07 40.24% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200805 13.34 13.34 12.07 13 3.75% -0.08% 34.58% 1039450 13.5278 1791.88 13.01 39.59% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200804 12.53 12.53 12.53 12.53 10.01% 0% 29.71% 62193 0.7793 103.23 12.53 34.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200803 10.52 11.39 10.5 11.39 10.05% 2.43% 17.91% 188934 2.1016 278.38 11.12 19.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200731 10.84 10.84 10.31 10.35 -4.17% -1.15% 7.14% 346761 3.6297 480.79 10.47 12.34% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200730 11.1 11.2 10.7 10.8 0.84% -1.73% 11.8% 467256 5.1358 680.28 10.99 17.92% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200729 9.72 10.74 9.61 10.71 9.73% 4.08% 10.87% 279986 2.8813 381.65 10.29 10.41% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200728 9.85 9.88 9.66 9.76 0.21% 0% 1.04% 86231 0.8418 111.5 9.76 4.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200727 9.95 10.2 9.65 9.74 -2.7% -0.71% 0.83% 139645 1.3696 181.42 9.81 5.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200724 10.23 10.78 10.01 10.01 -2.63% -3.56% 3.62% 230166 2.3895 316.51 10.38 11.37% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200723 10.19 10.29 9.87 10.28 0.69% 1.88% 6.42% 156729 1.581 209.42 10.09 8.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200722 10.18 10.39 10.14 10.21 -0.49% -0.49% 5.69% 99386 1.0199 135.1 10.26 10.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200721 10.21 10.39 10.13 10.26 0.39% 0.1% 6.21% 110829 1.1364 150.53 10.25 9.98% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200720 9.9 10.24 9.85 10.22 3.86% 1.49% 5.8% 130278 1.3121 173.8 10.07 8.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200717 10.1 10.15 9.76 9.84 -2.19% -0.81% 1.86% 141050 1.3989 185.3 9.92 6.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200716 10.6 10.69 10.01 10.06 -4.91% -2.99% 4.14% 180473 1.8713 247.87 10.37 11.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200715 11.1 11.28 10.57 10.58 -4.25% -2.13% 9.52% 168713 1.8235 241.54 10.81 15.99% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200714 11.2 11.36 10.8 11.05 -1.78% -0.72% 14.39% 202595 2.2539 298.55 11.13 19.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200713 11.16 11.29 11.07 11.25 2.46% 0.45% 16.46% 185623 2.0788 275.36 11.2 20.17% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200710 11.07 11.36 10.88 10.98 -0.9% -1.26% 13.66% 196400 2.1845 289.36 11.12 19.31% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200709 11.09 11.29 10.97 11.08 0.09% -0.18% 14.7% 257244 2.8559 378.29 11.1 19.1% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200708 10.7 11.15 10.61 11.07 3.94% 1.19% 14.6% 220333 2.4096 319.17 10.94 17.38% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200707 10.5 10.91 10.48 10.65 2.9% 0% 10.25% 264623 2.8183 373.31 10.65 14.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200706 9.95 10.38 9.9 10.35 4.65% 1.47% 7.14% 224752 2.2921 303.61 10.2 9.44% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200703 9.74 9.92 9.73 9.89 1.75% 0.41% 2.38% 93172 0.9182 121.62 9.85 5.69% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200702 9.58 9.74 9.53 9.72 1.14% 0.52% 0.62% 74168 0.7172 95 9.67 3.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200701 9.71 9.76 9.54 9.61 -0.83% -0.31% -0.52% 80548 0.7762 102.81 9.64 3.43% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200630 9.7 9.79 9.63 9.69 0.62% -0.1% 0.31% 58646 0.5691 75.38 9.7 4.08% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200629 9.9 9.91 9.6 9.63 -3.22% -1.23% -0.31% 99760 0.9724 128.8 9.75 4.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200624 10.16 10.21 9.95 9.95 -1.49% -0.8% 3% 100032 1.0038 132.96 10.03 7.62% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200623 10.4 10.47 10.1 10.1 -1.27% -1.66% 4.55% 152825 1.5694 207.88 10.27 10.19% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200622 10.2 10.35 10.04 10.23 0.49% 0.2% 5.9% 122551 1.2516 165.79 10.21 9.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200619 10.03 10.18 9.98 10.18 1.5% 0.79% 5.38% 88684 0.8958 118.66 10.1 8.37% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200618 10.2 10.2 10.01 10.03 -2.05% -0.3% 3.83% 97109 0.977 129.41 10.06 7.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200617 10.23 10.28 10.13 10.24 -1.25% 0.49% 6% 115811 1.1804 156.35 10.19 9.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200616 10.33 10.6 10.19 10.37 1.07% 0% 7.35% 234856 2.4346 322.48 10.37 11.27% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200615 10.3 10.47 9.85 10.26 1.58% 1.68% 6.21% 196524 1.9829 262.65 10.09 8.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200612 9.9 10.1 9.85 10.1 -0.2% 1.3% 4.55% 95387 0.9512 126 9.97 6.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200611 10.09 10.36 10.01 10.12 0% -0.88% 4.76% 148651 1.5178 201.05 10.21 9.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200610 9.83 10.15 9.74 10.12 2.74% 1.2% 4.76% 117630 1.1763 155.81 10 7.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200609 10.05 10.08 9.8 9.85 -2.57% -0.61% 1.97% 96245 0.9538 126.34 9.91 6.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200608 10.08 10.32 10 10.11 1.51% -0.49% 4.66% 98429 0.9997 132.42 10.16 9.01% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200605 9.89 9.96 9.81 9.96 1.32% 0.81% 3.11% 54821 0.5419 71.78 9.88 6.01% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200604 9.89 9.92 9.79 9.83 -0.41% -0.1% 1.76% 50843 0.5004 66.28 9.84 5.58% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200603 9.93 10.04 9.83 9.87 -0.9% -0.7% 2.17% 88920 0.8835 117.03 9.94 6.65% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200602 9.86 10.18 9.84 9.96 1.01% -0.6% 3.11% 125666 1.2588 166.74 10.02 7.51% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200601 9.75 9.96 9.73 9.86 1.23% 0% 2.07% 98352 0.9702 128.51 9.86 5.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200529 9.58 9.85 9.53 9.74 1.14% 0.31% 0.83% 78995 0.7674 101.65 9.71 4.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200528 9.64 9.7 9.45 9.63 -1.13% 0.84% -0.31% 83443 0.7968 105.54 9.55 2.47% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200527 9.34 9.99 9.34 9.74 4.17% 0.1% 0.83% 146999 1.4303 189.46 9.73 4.4% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200526 9.32 9.38 9.23 9.35 0.65% 0.54% -3.21% 47706 0.4439 58.8 9.3 -0.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200525 9.54 9.69 9.29 9.29 -2.72% -1.48% -3.83% 73775 0.6956 92.14 9.43 1.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200522 9.31 9.87 9.28 9.55 2.91% -0.83% -1.14% 132489 1.2755 168.95 9.63 3.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200521 9.42 9.45 9.18 9.28 -1.17% -0.22% -3.93% 47274 0.4395 58.22 9.3 -0.21% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200520 9.61 9.68 9.37 9.39 -2.69% -1.05% -2.8% 77805 0.7381 97.77 9.49 1.82% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200519 9.59 9.71 9.53 9.65 1.15% 0.52% -0.1% 56221 0.5399 71.51 9.6 3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200518 9.57 9.75 9.36 9.54 -0.21% -0.31% -1.24% 74961 0.7176 95.05 9.57 2.68% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200515 9.77 9.82 9.54 9.56 -1.75% -1.14% -1.04% 64371 0.6223 82.43 9.67 3.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200514 9.57 9.86 9.46 9.73 1.46% 0.62% 0.72% 75376 0.7292 96.59 9.67 3.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200513 9.54 9.63 9.48 9.59 0.21% 0.21% -0.72% 40161 0.3844 50.92 9.57 2.68% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200512 9.74 9.75 9.5 9.57 -1.85% 0% -0.93% 82670 0.7914 104.83 9.57 2.68% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200511 9.99 10.04 9.65 9.75 -2.11% -0.81% 0.93% 96921 0.9525 126.17 9.83 5.47% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200508 9.88 10.08 9.81 9.96 1.63% 0% 3.11% 99074 0.9869 130.72 9.96 6.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200507 9.99 10.05 9.8 9.8 -1.61% -1.11% 1.45% 60457 0.599 79.34 9.91 6.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200506 9.87 9.98 9.79 9.96 1.32% 0.71% 3.11% 68279 0.6754 89.46 9.89 6.12% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200430 9.7 9.95 9.59 9.83 0.2% 0.31% 1.76% 90912 0.891 118.02 9.8 5.15% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200429 9.4 9.86 9.31 9.81 4.58% 1.13% 1.55% 81332 0.7886 104.46 9.7 4.08% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200428 9.48 9.53 8.96 9.38 -1.47% 1.52% -2.9% 79059 0.7303 96.73 9.24 -0.86% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200427 9.58 9.67 9.52 9.52 -1.45% -0.63% -1.45% 55889 0.5352 70.89 9.58 2.79% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200424 10 10.07 9.55 9.66 -3.69% -1.02% 0% 107439 1.0481 138.83 9.76 4.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200423 10.06 10.16 9.98 10.03 -0.3% -0.2% 3.83% 64681 0.6503 86.14 10.05 7.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200422 10.1 10.1 9.98 10.06 -0.49% 0.3% 4.14% 52129 0.5231 69.29 10.03 7.62% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200421 10.18 10.25 10 10.11 -0.69% -0.3% 4.66% 71236 0.7222 95.66 10.14 8.8% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200420 9.95 10.25 9.91 10.18 1.9% 1.09% 5.38% 83612 0.8419 111.52 10.07 8.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200417 10.14 10.2 9.96 9.99 -0.6% -0.79% 3.42% 76156 0.767 101.6 10.07 8.05% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200416 10.02 10.22 9.95 10.05 0.3% -0.4% 4.04% 63226 0.6377 84.47 10.09 8.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200415 10.04 10.14 9.88 10.02 -2.15% -0.2% 3.73% 114819 1.1523 152.63 10.04 7.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200414 10.2 10.25 10.12 10.24 0.99% 0.49% 6% 52545 0.5355 70.93 10.19 9.33% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200413 10.25 10.37 10.1 10.14 -0.49% -0.88% 4.97% 52039 0.5325 70.53 10.23 9.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200410 10.46 10.55 10.13 10.19 -2.58% -0.49% 5.49% 83107 0.8514 112.78 10.24 9.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200409 10.58 10.74 10.44 10.46 -0.57% -0.85% 8.28% 87644 0.9249 122.51 10.55 13.2% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200408 10.42 10.64 10.41 10.52 0.19% -0.19% 8.9% 80972 0.8535 113.05 10.54 13.09% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200407 10.16 10.65 10.16 10.5 5.53% 0.48% 8.7% 119447 1.2487 165.4 10.45 12.12% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200403 10.22 10.23 9.92 9.95 -2.45% -1% 3% 69460 0.6982 92.48 10.05 7.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200402 9.99 10.22 9.9 10.2 2.1% 0.99% 5.59% 71267 0.7195 95.3 10.1 8.37% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200401 9.99 10.17 9.87 9.99 0.5% -0.5% 3.42% 56808 0.5702 75.53 10.04 7.73% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200331 10.18 10.23 9.9 9.94 -0.6% -1.09% 2.9% 65247 0.6559 86.88 10.05 7.83% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200324 11.8 11.85 10.41 11 -4.43% -1.26% 13.87% 296687 3.3061 437.92 11.14 19.53% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200323 11.89 12.13 11.34 11.51 -5.81% -2.29% 19.15% 278909 3.2861 435.27 11.78 26.39% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200320 11.92 12.33 11.64 12.22 3.3% 2% 26.5% 318029 3.8115 504.87 11.98 28.54% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200319 11.45 11.85 11.3 11.83 3.68% 1.89% 22.46% 243047 2.8209 373.65 11.61 24.57% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200318 11.86 12.13 11.41 11.41 -3.14% -2.98% 18.12% 276817 3.255 431.15 11.76 26.18% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200317 11.35 11.95 11.1 11.78 5.56% 1.9% 21.95% 282980 3.2704 433.19 11.56 24.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200316 11.9 11.95 11.05 11.16 -5.66% -3.38% 15.53% 245495 2.8345 375.46 11.55 23.93% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200313 10.95 11.95 10.93 11.83 2.87% 1.46% 22.46% 319804 3.7302 494.1 11.66 25.11% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200312 11.34 11.84 11.33 11.5 2.86% -0.61% 19.05% 269378 3.1167 412.84 11.57 24.14% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200311 11.3 11.72 11.16 11.18 0% -2.44% 15.73% 225143 2.5802 341.77 11.46 22.96% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200310 10.5 11.19 10.4 11.18 6.07% 3.04% 15.73% 160375 1.7402 230.51 10.85 16.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200309 10.9 11.03 10.52 10.54 -4.87% -2.32% 9.11% 138202 1.4908 197.47 10.79 15.77% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200306 10.92 11.2 10.84 11.08 0.36% -0.09% 14.7% 107086 1.1877 157.32 11.09 18.99% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200305 11.18 11.25 10.85 11.04 0.18% -0.27% 14.29% 112654 1.2468 165.15 11.07 18.78% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200304 10.77 11.14 10.72 11.02 1.47% 0.64% 14.08% 115697 1.2673 167.87 10.95 17.49% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200303 11.11 11.38 10.8 10.86 -1% -2.51% 12.42% 173167 1.929 255.51 11.14 19.53% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200302 10.72 11.11 10.5 10.97 2.24% 1.11% 13.56% 178242 1.9333 256.08 10.85 16.42% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200228 11.11 11.42 10.66 10.73 -8.68% -3.07% 11.08% 239418 2.651 351.15 11.07 18.78% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200227 11.82 12.06 11.54 11.75 0.09% -0.51% 21.64% 192837 2.2781 301.76 11.81 26.72% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200226 12.06 12.25 11.6 11.74 -4.94% -1.92% 21.53% 327483 3.9202 519.27 11.97 28.43% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200225 11.31 12.5 11.23 12.35 5.83% 2.92% 27.85% 541122 6.4951 860.34 12 28.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200224 11.56 11.87 11.48 11.67 1.3% -0.26% 20.81% 298660 3.4953 462.98 11.7 25.54% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200221 11.5 11.88 11.41 11.52 -0.6% -0.78% 19.25% 316236 3.6708 486.23 11.61 24.57% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200220 11.04 11.9 10.86 11.59 6.04% 2.11% 19.98% 381872 4.3355 574.28 11.35 21.78% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200219 11.27 11.29 10.91 10.93 -3.87% -1.18% 13.15% 240915 2.6638 352.84 11.06 18.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200218 11.39 11.44 11.09 11.37 -0.87% 0.8% 17.7% 292780 3.3013 437.29 11.28 21.03% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200217 11.15 11.62 11.11 11.47 3.33% 0.88% 18.74% 326937 3.7179 492.47 11.37 22% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200214 11.16 11.48 10.89 11.1 -0.54% -0.63% 14.91% 309395 3.4561 457.79 11.17 19.85% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200213 10.83 11.66 10.7 11.16 1.45% -0.36% 15.53% 505020 5.6568 749.29 11.2 20.17% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200212 10 11 9.95 11 10% 4.17% 13.87% 338787 3.5774 473.86 10.56 13.3% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200211 10.33 10.44 9.95 10 -3.57% -1.19% 3.52% 171127 1.7326 229.5 10.12 8.58% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200210 10.53 10.7 10.28 10.37 -0.86% -0.58% 7.35% 188199 1.9621 259.9 10.43 11.91% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200207 10.42 10.75 10.12 10.46 0.77% 0.48% 8.28% 263611 2.7433 363.38 10.41 11.7% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200206 9.65 10.38 9.57 10.38 7.79% 2.27% 7.45% 272081 2.7628 365.96 10.15 8.91% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200205 9 9.9 8.88 9.63 6.06% 2.01% -0.31% 231381 2.1846 289.37 9.44 1.29% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200204 8.65 9.3 8.65 9.08 -5.52% 1.23% -6% 283857 2.5455 337.17 8.97 -3.76% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200203 9.61 9.61 9.61 9.61 -10.02% 0% -0.52% 11690 0.1123 14.88 9.61 3.11% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200123 10.46 11.08 10.33 10.68 1.23% -0.93% 10.56% 307617 3.3155 439.17 10.78 15.67% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200122 10.27 10.59 10.27 10.55 1.15% 1.05% 9.21% 194026 2.0252 268.26 10.44 12.02% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200121 9.97 10.7 9.81 10.43 4.72% 0.87% 7.97% 272750 2.8211 373.68 10.34 10.94% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200120 9.58 9.97 9.45 9.96 3.86% 1.63% 3.11% 135776 1.331 176.3 9.8 5.15% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200117 9.69 9.76 9.58 9.59 -1.24% -0.62% -0.72% 65132 0.6288 83.29 9.65 3.54% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200116 9.58 9.82 9.57 9.71 1.36% -0.1% 0.52% 103791 1.0089 133.64 9.72 4.29% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200115 9.7 9.71 9.56 9.58 -1.03% -0.31% -0.83% 59443 0.5711 75.65 9.61 3.11% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200114 9.88 9.93 9.62 9.68 -2.02% -0.72% 0.21% 121272 1.1821 156.58 9.75 4.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200113 9.8 9.88 9.7 9.88 -0.1% 0.71% 2.28% 107891 1.0581 140.15 9.81 5.26% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200110 9.99 10.07 9.81 9.89 -0.5% -0.4% 2.38% 75351 0.7479 99.07 9.93 6.55% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200109 9.98 10.06 9.89 9.94 -0.3% -0.2% 2.9% 93027 0.9268 122.76 9.96 6.87% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200108 10.12 10.25 9.93 9.97 -0.4% -1.09% 3.21% 135235 1.3636 180.62 10.08 8.15% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200107 9.94 10.13 9.86 10.01 0.81% 0% 3.62% 121673 1.2183 161.37 10.01 7.4% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200106 9.91 10.13 9.81 9.93 1.22% -0.4% 2.8% 166174 1.6567 219.44 9.97 6.97% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200103 9.7 9.86 9.6 9.81 2.08% 0.62% 1.55% 111971 1.0916 144.59 9.75 4.61% 9.51 0% 9.52 0% 9.66 0% 0.28%
20200102 9.4 9.63 9.35 9.61 3.11% 1.16% -0.52% 103189 0.9802 129.84 9.5 1.93% 9.51 0% 9.52 0% 9.66 0% 0.28%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1