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:sz300181)       688条   (进入佐力药业股票专站) 佐力药业股票成本分析
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 10.77 11.04 10.72 10.89 0.37% -0.09% 117.8% 270747 2.9514 165.83 10.9 0% 4.99 0% 4.99 0% 5 0% 0%
20230927 10.33 10.96 10.31 10.85 4.73% 0.93% 117% 406114 4.3671 279.48 10.75 0% 4.99 0% 4.99 0% 5 0% 0%
20230926 10.4 10.5 10.34 10.36 -0.86% -0.58% 107.2% 80455 0.838 68.92 10.42 0% 4.99 0% 4.99 0% 5 0% 0%
20230925 10.27 10.53 10.15 10.45 1.55% 0.29% 109% 132022 1.3762 111.25 10.42 0% 4.99 0% 4.99 0% 5 0% 0%
20230922 10.13 10.3 10.03 10.29 1.48% 1.18% 105.8% 90934 0.925 73.88 10.17 0% 4.99 0% 4.99 0% 5 0% 0%
20230921 10.22 10.29 10.12 10.14 -1.27% -0.49% 102.8% 70144 0.7147 58.83 10.19 0% 4.99 0% 4.99 0% 5 0% 0%
20230920 10.44 10.48 10.26 10.27 -1.44% -0.58% 105.4% 82671 0.8537 68.09 10.33 0% 4.99 0% 4.99 0% 5 0% 0%
20230919 10.52 10.61 10.38 10.42 -0.86% -0.38% 108.4% 116799 1.2222 96.95 10.46 0% 4.99 0% 4.99 0% 5 0% 0%
20230918 10.37 10.56 10.34 10.51 1.55% 0.38% 110.2% 172737 1.8078 142.3 10.47 0% 4.99 0% 4.99 0% 5 0% 0%
20230915 10.12 10.45 10.07 10.35 2.17% 0.1% 107% 226921 2.3458 199.44 10.34 0% 4.99 0% 4.99 0% 5 0% 0%
20230914 10.06 10.22 10.06 10.13 0.1% 0% 102.6% 77768 0.788 74.56 10.13 0% 4.99 0% 4.99 0% 5 0% 0%
20230913 10.25 10.29 10.02 10.12 -1.46% 0.1% 102.4% 90211 0.9124 76.91 10.11 0% 4.99 0% 4.99 0% 5 0% 0%
20230912 10.24 10.35 10.19 10.27 0.29% -0.29% 105.4% 101218 1.0421 84.86 10.3 0% 4.99 0% 4.99 0% 5 0% 0%
20230911 9.94 10.32 9.94 10.24 2.81% 0.2% 104.8% 145430 1.4858 118.23 10.22 0% 4.99 0% 4.99 0% 5 0% 0%
20230908 9.93 10.01 9.9 9.96 0.2% 0% 99.2% 54987 0.5478 42.9 9.96 0% 4.99 0% 4.99 0% 5 0% 0%
20230907 10.17 10.18 9.93 9.94 -2.45% -0.7% 98.8% 107472 1.076 81.74 10.01 0% 4.99 0% 4.99 0% 5 0% 0%
20230906 10.18 10.26 10.11 10.19 -0.59% 0.2% 103.8% 89307 0.9085 67.03 10.17 0% 4.99 0% 4.99 0% 5 0% 0%
20230905 10.22 10.45 10.17 10.25 0.2% -0.68% 105% 127400 1.3143 98.09 10.32 0% 4.99 0% 4.99 0% 5 0% 0%
20230904 10.2 10.25 10.09 10.23 0.29% 0.49% 104.6% 83890 0.8543 65.31 10.18 0% 4.99 0% 4.99 0% 5 0% 0%
20230901 10.28 10.28 10.13 10.2 -1.45% 0.1% 104% 113025 1.1515 88.08 10.19 0% 4.99 0% 4.99 0% 5 0% 0%
20230831 10.14 10.39 9.98 10.35 2.17% 1.07% 107% 199269 2.0399 151.12 10.24 0% 4.99 0% 4.99 0% 5 0% 0%
20230830 10.1 10.17 10 10.13 0.6% 0.4% 102.6% 127658 1.2883 102.58 10.09 0% 4.99 0% 4.99 0% 5 0% 0%
20230829 9.78 10.11 9.75 10.07 2.65% 0.6% 101.4% 125342 1.2541 89.18 10.01 0% 4.99 0% 4.99 0% 5 0% 0%
20230828 10.3 10.37 9.77 9.81 0.1% -2.58% 96.2% 158461 1.5964 111.16 10.07 0% 4.99 0% 4.99 0% 5 0% 0%
20230825 9.97 10.01 9.73 9.8 -1.9% -0.71% 96% 95542 0.9433 69.59 9.87 0% 4.99 0% 4.99 0% 5 0% 0%
20230824 9.7 10.1 9.7 9.99 2.88% 0.5% 99.8% 148791 1.479 103.2 9.94 0% 4.99 0% 4.99 0% 5 0% 0%
20230823 9.82 9.91 9.66 9.71 -1.32% -0.72% 94.2% 75753 0.7405 50.81 9.78 0% 4.99 0% 4.99 0% 5 0% 0%
20230822 9.86 9.88 9.59 9.84 0.1% 1.23% 96.8% 100482 0.9768 62.32 9.72 0% 4.99 0% 4.99 0% 5 0% 0%
20230821 9.77 9.96 9.72 9.83 0% -0.2% 96.6% 86407 0.8513 47.3 9.85 0% 4.99 0% 4.99 0% 5 0% 0%
20230818 10.23 10.23 9.8 9.83 -3.82% -1.6% 96.6% 153382 1.5325 74.51 9.99 0% 4.99 0% 4.99 0% 5 0% 0%
20230817 10.25 10.35 10.13 10.22 -0.87% 0.2% 104.4% 112968 1.1524 55.9 10.2 0% 4.99 0% 4.99 0% 5 0% 0%
20230816 10.37 10.52 10.28 10.31 -0.58% -0.87% 106.2% 177291 1.8432 87.84 10.4 0% 4.99 0% 4.99 0% 5 0% 0%
20230815 10.28 10.41 10.18 10.37 0.58% 0.58% 107.4% 168693 1.739 81.07 10.31 0% 4.99 0% 4.99 0% 5 0% 0%
20230814 10.09 10.32 9.97 10.31 2.18% 1.38% 106.2% 177955 1.8099 77.85 10.17 0% 4.99 0% 4.99 0% 5 0% 0%
20230811 10.14 10.35 10.06 10.09 -0.2% -1.37% 101.8% 168825 1.7264 71.39 10.23 0% 4.99 0% 4.99 0% 5 0% 0%
20230810 10.21 10.28 10.01 10.11 -1.08% -0.1% 102.2% 171462 1.735 69.36 10.12 0% 4.99 0% 4.99 0% 5 0% 0%
20230809 10.22 10.34 10.1 10.22 -1.06% 0% 104.4% 183024 1.8699 74.52 10.22 0% 4.99 0% 4.99 0% 5 0% 0%
20230808 10.16 10.43 9.86 10.33 3.4% 1.27% 106.6% 326890 3.3358 136.83 10.2 0% 4.99 0% 4.99 0% 5 0% 0%
20230807 10.46 10.49 9.91 9.99 -4.86% -0.7% 99.8% 343330 3.4541 154.78 10.06 0% 4.99 0% 4.99 0% 5 0% 0%
20230804 10.4 10.62 10.4 10.5 0.67% -0.28% 110% 153262 1.6135 81.2 10.53 0% 4.99 0% 4.99 0% 5 0% 0%
20230803 10.25 10.43 10.2 10.43 1.86% 0.77% 108.6% 145939 1.51 78.52 10.35 0% 4.99 0% 4.99 0% 5 0% 0%
20230802 10.41 10.47 10.18 10.24 -1.63% -0.29% 104.8% 220273 2.2632 117.63 10.27 0% 4.99 0% 4.99 0% 5 0% 0%
20230801 10.74 10.74 10.29 10.41 -2.98% -0.48% 108.2% 329226 3.4422 189.62 10.46 0% 4.99 0% 4.99 0% 5 0% 0%
20230731 10.95 10.97 10.68 10.73 -2.01% -0.56% 114.6% 252941 2.7281 144.87 10.79 0% 4.99 0% 4.99 0% 5 0% 0%
20230728 11.28 11.29 10.9 10.95 -3.1% -0.45% 119% 241885 2.6598 149.75 11 0% 4.99 0% 4.99 0% 5 0% 0%
20230727 11.63 11.68 11.21 11.3 -2.84% -0.62% 126% 158089 1.798 112.06 11.37 0% 4.99 0% 4.99 0% 5 0% 0%
20230726 11.56 11.74 11.51 11.63 0.26% -0.09% 132.6% 91201 1.0616 66.28 11.64 0% 4.99 0% 4.99 0% 5 0% 0%
20230725 11.57 11.69 11.44 11.6 1.4% 0.61% 132% 108972 1.2566 77 11.53 0% 4.99 0% 4.99 0% 5 0% 0%
20230724 11.38 11.62 11.31 11.44 0.79% -0.44% 128.8% 88626 1.0181 61.56 11.49 0% 4.99 0% 4.99 0% 5 0% 0%
20230721 11.35 11.56 11.32 11.35 -0.44% -0.7% 127% 87396 0.9989 57.43 11.43 0% 4.99 0% 4.99 0% 5 0% 0%
20230720 11.7 11.79 11.4 11.4 -2.81% -0.96% 128% 132580 1.5261 80.99 11.51 0% 4.99 0% 4.99 0% 5 0% 0%
20230719 11.73 11.95 11.67 11.73 -0.26% -0.59% 134.6% 104392 1.2321 63.75 11.8 0% 4.99 0% 4.99 0% 5 0% 0%
20230718 12.17 12.5 11.67 11.76 -0.68% -1.84% 135.2% 351056 4.2062 191.84 11.98 0% 4.99 0% 4.99 0% 5 0% 0%
20230717 11.61 11.85 11.42 11.84 1.89% 1.89% 136.8% 144637 1.6813 84.5 11.62 0% 4.99 0% 4.99 0% 5 0% 0%
20230714 11.75 11.78 11.6 11.62 -0.85% -0.34% 132.4% 82621 0.9633 43.08 11.66 0% 4.99 0% 4.99 0% 5 0% 0%
20230713 11.8 11.96 11.55 11.72 -0.17% 0.09% 134.4% 151352 1.7718 68.12 11.71 0% 4.99 0% 4.99 0% 5 0% 0%
20230712 12.01 12.09 11.7 11.74 -2.25% -1.1% 134.8% 113875 1.3522 52.17 11.87 0% 4.99 0% 4.99 0% 5 0% 0%
20230711 12.12 12.23 11.9 12.01 -1.48% -0.08% 140.2% 123055 1.4787 58.23 12.02 0% 4.99 0% 4.99 0% 5 0% 0%
20230710 12.3 12.46 12.12 12.19 -1.3% -0.57% 143.8% 153128 1.8767 72.85 12.26 0% 4.99 0% 4.99 0% 5 0% 0%
20230707 12.17 12.48 11.85 12.35 0.65% 0.57% 147% 198459 2.4372 94.24 12.28 0% 4.99 0% 4.99 0% 5 0% 0%
20230706 12.27 12.36 12.08 12.27 1.15% 0.25% 145.4% 164234 2.0107 83.03 12.24 0% 4.99 0% 4.99 0% 5 0% 0%
20230705 12.63 13.03 12.06 12.13 -4.11% -2.49% 142.6% 307068 3.8192 150.93 12.44 0% 4.99 0% 4.99 0% 5 0% 0%
20230704 12.53 12.83 12.51 12.65 -0.63% -0.24% 153% 170375 2.1608 91.32 12.68 0% 4.99 0% 4.99 0% 5 0% 0%
20230703 12.2 12.77 12.08 12.73 4.26% 2.41% 154.6% 332402 4.131 173.16 12.43 0% 4.99 0% 4.99 0% 5 0% 0%
20230630 11.58 12.6 11.52 12.21 5.08% -0.57% 144.2% 374201 4.5943 202.66 12.28 0% 4.99 0% 4.99 0% 5 0% 0%
20230629 11.48 11.8 11.41 11.62 1.22% -0.34% 132.4% 101484 1.1828 53.96 11.66 0% 4.99 0% 4.99 0% 5 0% 0%
20230628 11.69 11.69 11.28 11.48 -1.2% 0.44% 129.6% 113999 1.3035 51.71 11.43 0% 4.99 0% 4.99 0% 5 0% 0%
20230627 11.42 11.75 11.4 11.62 1.84% 0.17% 132.4% 111777 1.2967 50.02 11.6 0% 4.99 0% 4.99 0% 5 0% 0%
20230626 11.52 11.68 11.37 11.41 -2.89% -0.7% 128.2% 164250 1.888 70.73 11.49 0% 4.99 0% 4.99 0% 5 0% 0%
20230621 12.11 12.18 11.75 11.75 -2.97% -1.34% 135% 117959 1.4053 53.01 11.91 0% 4.99 0% 4.99 0% 5 0% 0%
20230620 12.32 12.65 12.03 12.11 -2.02% -1.38% 142.2% 191192 2.347 89.37 12.28 0% 4.99 0% 4.99 0% 5 0% 0%
20230619 12.23 12.69 12.11 12.36 1.06% -0.88% 147.2% 232310 2.896 112.31 12.47 0% 4.99 0% 4.99 0% 5 0% 0%
20230616 12.47 12.63 12.18 12.23 -0.73% -1.21% 144.6% 191484 2.3708 96.2 12.38 0% 4.99 0% 4.99 0% 5 0% 0%
20230615 12.2 12.48 11.98 12.32 0.57% 0.65% 146.4% 241527 2.9551 125.98 12.24 0% 4.99 0% 4.99 0% 5 0% 0%
20230614 11.79 12.35 11.69 12.25 4.26% 0.57% 145% 316829 3.8582 167.6 12.18 0% 4.99 0% 4.99 0% 5 0% 0%
20230613 12.1 12.2 11.47 11.75 -4.24% 0.17% 135% 382117 4.4823 206.87 11.73 0% 4.99 0% 4.99 0% 5 0% 0%
20230612 12.21 12.33 11.94 12.27 -0.89% 1.07% 145.4% 167236 2.031 107.15 12.14 0% 4.99 0% 4.99 0% 5 0% 0%
20230609 12.4 12.87 12.27 12.38 -0.56% -0.88% 147.6% 166796 2.0837 104.47 12.49 0% 4.99 0% 4.99 0% 5 0% 0%
20230608 12.29 12.58 12.18 12.45 1.22% 0.24% 149% 137899 1.7128 83.9 12.42 0% 4.99 0% 4.99 0% 5 0% 0%
20230607 12.32 12.53 12.14 12.3 0.57% -0.49% 146% 95107 1.1751 58.83 12.36 0% 4.99 0% 4.99 0% 5 0% 0%
20230606 12.7 12.7 12.15 12.23 -3.93% -1.29% 144.6% 151311 1.8746 91.36 12.39 0% 4.99 0% 4.99 0% 5 0% 0%
20230605 12.61 12.82 12.51 12.73 1.03% 0.55% 154.6% 138186 1.7499 82.45 12.66 0% 4.99 0% 4.99 0% 5 0% 0%
20230602 12.87 12.94 12.6 12.6 -1.79% -0.87% 152% 92086 1.1701 54.05 12.71 0% 4.99 0% 4.99 0% 5 0% 0%
20230601 13.32 13.57 12.73 12.83 -4.11% -1.46% 156.6% 192954 2.5122 103.83 13.02 0% 4.99 0% 4.99 0% 5 0% 0%
20230531 13 13.91 13 13.38 1.83% -1.04% 167.6% 185774 2.5114 104.67 13.52 0% 4.99 0% 4.99 0% 5 0% 0%
20230530 13.12 13.2 12.81 13.14 0.61% 0.69% 162.8% 135206 1.7641 78.98 13.05 0% 4.99 0% 4.99 0% 5 0% 0%
20230529 13.12 13.49 12.92 13.36 1.83% 0.53% 167.2% 227216 3.0199 136.51 13.29 0% 4.99 0% 4.99 0% 5 0% 0%
20230526 12.43 13.32 12.41 13.12 4.96% 1.08% 162.4% 196782 2.5538 121.54 12.98 0% 4.99 0% 4.99 0% 5 0% 0%
20230525 12.68 12.68 12.33 12.5 -0.79% 0.4% 150% 99756 1.2416 60.27 12.45 0% 4.99 0% 4.99 0% 5 0% 0%
20230524 12.81 12.86 12.3 12.6 -2.02% 0% 152% 136812 1.7237 74.68 12.6 0% 4.99 0% 4.99 0% 5 0% 0%
20230523 12.66 13.18 12.66 12.86 1.18% -1.08% 157.2% 199092 2.5891 108.46 13 0% 4.99 0% 4.99 0% 5 0% 0%
20230522 12.58 13.08 12.58 12.71 -0.16% -0.39% 154.2% 172791 2.2055 94.13 12.76 0% 4.99 0% 4.99 0% 5 0% 0%
20230519 12.06 12.9 11.92 12.73 5.64% 0.87% 154.6% 277932 3.5073 146.15 12.62 0% 4.99 0% 4.99 0% 5 0% 0%
20230518 11.76 12.23 11.72 12.05 2.12% -0.08% 141% 189572 2.2853 98.98 12.06 0% 4.99 0% 4.99 0% 5 0% 0%
20230517 11.72 11.84 11.64 11.8 0.68% 0.43% 136% 93529 1.0994 44.35 11.75 0% 4.99 0% 4.99 0% 5 0% 0%
20230516 11.67 11.95 11.61 11.72 -0.51% -0.51% 134.4% 131072 1.5445 52.23 11.78 0% 4.99 0% 4.99 0% 5 0% 0%
20230515 11.96 12.08 11.48 11.78 -0.93% 0.77% 135.6% 162488 1.8993 60.84 11.69 0% 4.99 0% 4.99 0% 5 0% 0%
20230510 12.11 12.19 11.7 11.85 -2.07% -0.5% 137% 179487 2.1375 67.85 11.91 0% 4.99 0% 4.99 0% 5 0% 0%
20230509 12.66 12.86 12 12.1 -4.87% -1.39% 142% 301337 3.6967 122.25 12.27 0% 4.99 0% 4.99 0% 5 0% 0%
20230508 12.91 13.4 12.6 12.72 -1.24% -1.17% 154.4% 193165 2.4855 89.23 12.87 0% 4.99 0% 4.99 0% 5 0% 0%
20230505 13.45 13.51 12.8 12.88 -4.59% -1.23% 157.6% 161152 2.1014 77.74 13.04 0% 4.99 0% 4.99 0% 5 0% 0%
20230504 13.05 13.87 12.98 13.5 2.82% 0.3% 170% 204156 2.748 104.52 13.46 0% 4.99 0% 4.99 0% 5 0% 0%
20230428 13.03 13.37 12.73 13.13 1% 0.61% 162.6% 197927 2.5833 100.99 13.05 0% 4.99 0% 4.99 0% 5 0% 0%
20230427 12.5 13.19 12.5 13 4.67% 1.17% 160% 310417 3.9877 159.73 12.85 0% 4.99 0% 4.99 0% 5 0% 0%
20230426 13.52 13.58 12.3 12.42 -11.03% -2.2% 148.4% 461679 5.863 253.61 12.7 0% 4.99 0% 4.99 0% 5 0% 0%
20230425 14.5 14.53 13.65 13.96 -3.86% 0.14% 179.2% 226595 3.1588 159.88 13.94 0% 4.99 0% 4.99 0% 5 0% 0%
20230424 14.45 14.87 14.38 14.52 0.14% -0.62% 190.4% 101855 1.488 76.9 14.61 0% 4.99 0% 4.99 0% 5 0% 0%
20230421 14.52 14.83 14.43 14.5 -0.82% -0.89% 190% 104446 1.5279 71.39 14.63 0% 4.99 0% 4.99 0% 5 0% 0%
20230420 14.61 14.84 14.49 14.62 -0.61% -0.2% 192.4% 90868 1.3311 58.43 14.65 0% 4.99 0% 4.99 0% 5 0% 0%
20230419 14.88 14.88 14.5 14.71 -1.21% 0.27% 194.2% 114192 1.6749 68.72 14.67 0% 4.99 0% 4.99 0% 5 0% 0%
20230418 14.9 14.93 14.59 14.89 -0.27% 1.02% 197.8% 94331 1.3905 52.61 14.74 0% 4.99 0% 4.99 0% 5 0% 0%
20230417 15.03 15.26 14.71 14.93 -0.6% 0% 198.6% 135357 2.0204 69.29 14.93 0% 4.99 0% 4.99 0% 5 0% 0%
20230414 15.47 15.55 14.95 15.02 -2.21% -0.73% 200.4% 128173 1.9398 59.25 15.13 0% 4.99 0% 4.99 0% 5 0% 0%
20230413 14.89 15.45 14.86 15.36 1.92% 0.59% 207.2% 137097 2.0934 62.47 15.27 0% 4.99 0% 4.99 0% 5 0% 0%
20230412 15.16 15.49 14.88 15.07 -0.86% -0.53% 201.4% 162765 2.4658 68.45 15.15 0% 4.99 0% 4.99 0% 5 0% 0%
20230411 15 15.51 14.88 15.2 0.46% 0.33% 204% 180746 2.7382 70.96 15.15 0% 4.99 0% 4.99 0% 5 0% 0%
20230410 14.55 15.31 14.48 15.13 3.14% 0.93% 202.6% 232776 3.4902 91.21 14.99 0% 4.99 0% 4.99 0% 5 0% 0%
20230407 14.9 15.18 14.62 14.67 -3.17% -0.74% 193.4% 196517 2.9043 75.78 14.78 0% 4.99 0% 4.99 0% 5 0% 0%
20230406 15 15.41 14.9 15.15 0% -0.13% 203% 191667 2.9069 76.34 15.17 0% 4.99 0% 4.99 0% 5 0% 0%
20230404 14.61 15.28 14.48 15.15 2.64% 0.87% 203% 245873 3.6936 94.64 15.02 0% 4.99 0% 4.99 0% 5 0% 0%
20230403 14.91 15.03 14.37 14.76 -1.2% 0.75% 195.2% 277118 4.0602 104.6 14.65 0% 4.99 0% 4.99 0% 5 0% 0%
20230331 14.03 15.2 14 14.94 6.03% 1.01% 198.8% 376796 5.5734 141.26 14.79 0% 4.99 0% 4.99 0% 5 0% 0%
20230330 13.94 14.15 13.57 14.09 1.08% 1.29% 181.8% 191047 2.6579 66.13 13.91 0% 4.99 0% 4.99 0% 5 0% 0%
20230329 13.7 14.3 13.4 13.94 1.16% 0.43% 178.8% 330083 4.5823 99.97 13.88 0% 4.99 0% 4.99 0% 5 0% 0%
20230328 13.21 14.12 13.13 13.78 3.84% 0.44% 175.6% 359266 4.9298 98.75 13.72 0% 4.99 0% 4.99 0% 5 0% 0%
20230327 13.16 13.33 12.95 13.27 0.53% 0.76% 165.4% 184887 2.4352 51.77 13.17 0% 4.99 0% 4.99 0% 5 0% 0%
20230324 13.77 13.93 13.08 13.2 -4.14% -0.9% 164% 268164 3.5711 76.4 13.32 0% 4.99 0% 4.99 0% 5 0% 0%
20230323 13.66 13.9 13.5 13.77 0.58% 0.36% 175.4% 194664 2.6712 59.2 13.72 0% 4.99 0% 4.99 0% 5 0% 0%
20230322 13.97 14.22 13.59 13.69 -2.91% -0.73% 173.8% 279412 3.8529 87.97 13.79 0% 4.99 0% 4.99 0% 5 0% 0%
20230321 14.01 14.22 13.78 14.1 0.64% 0.71% 182% 249408 3.4926 84.04 14 0% 4.99 0% 4.99 0% 5 0% 0%
20230320 14.16 14.3 13.78 14.01 -0.99% 0.07% 180.2% 338950 4.7452 117.43 14 0% 4.99 0% 4.99 0% 5 0% 0%
20230317 14.45 14.73 14.06 14.15 -2.01% -1.12% 183% 441469 6.3182 162.43 14.31 0% 4.99 0% 4.99 0% 5 0% 0%
20230316 14.03 14.95 13.85 14.44 3.59% 0.21% 188.8% 577292 8.3169 243.24 14.41 0% 4.99 0% 4.99 0% 5 0% 0%
20230315 13.44 14.35 13.32 13.94 13.24% 0.72% 178.8% 626665 8.6761 317.25 13.84 0% 4.99 0% 4.99 0% 5 0% 0%
20230314 12.66 12.93 12.19 12.31 -3.45% -0.89% 146.2% 171752 2.134 101.79 12.42 0% 4.99 0% 4.99 0% 5 0% 0%
20230313 12.2 12.85 12.08 12.75 3.32% 1.43% 155% 162750 2.0465 94.96 12.57 0% 4.99 0% 4.99 0% 5 0% 0%
20230310 12.66 12.69 12.28 12.34 -3.82% -0.4% 146.8% 139595 1.7299 84.44 12.39 0% 4.99 0% 4.99 0% 5 0% 0%
20230309 12.75 12.86 12.56 12.83 1.26% 0.63% 156.6% 124566 1.5879 81.36 12.75 0% 4.99 0% 4.99 0% 5 0% 0%
20230308 12.81 13.04 12.53 12.67 0.16% -0.86% 153.4% 130149 1.6633 84.09 12.78 0% 4.99 0% 4.99 0% 5 0% 0%
20230307 12.95 13.11 12.6 12.65 -1.48% -1.48% 153% 182782 2.347 122.07 12.84 0% 4.99 0% 4.99 0% 5 0% 0%
20230306 12.18 12.92 12.08 12.84 5.42% 1.66% 156.8% 256741 3.2416 169.83 12.63 0% 4.99 0% 4.99 0% 5 0% 0%
20230303 12.04 12.3 11.92 12.18 1.08% 0.41% 143.6% 133032 1.6132 89.98 12.13 0% 4.99 0% 4.99 0% 5 0% 0%
20230302 12.35 12.35 11.99 12.05 -2.51% -0.33% 141% 121926 1.4743 77.92 12.09 0% 4.99 0% 4.99 0% 5 0% 0%
20230301 12.52 12.6 12.18 12.36 -1.2% 0.16% 147.2% 188563 2.326 107.23 12.34 0% 4.99 0% 4.99 0% 5 0% 0%
20230228 11.9 12.61 11.87 12.51 6.11% 0.89% 150.2% 222581 2.7599 131.25 12.4 0% 4.99 0% 4.99 0% 5 0% 0%
20230227 11.95 12.07 11.75 11.79 -1.34% -0.51% 135.8% 92257 1.093 51.34 11.85 0% 4.99 0% 4.99 0% 5 0% 0%
20230224 12.11 12.16 11.87 11.95 -0.75% -0.17% 139% 64068 0.7672 35.57 11.97 0% 4.99 0% 4.99 0% 5 0% 0%
20230223 12.21 12.37 11.94 12.04 -1.95% -0.41% 140.8% 153356 1.854 86.36 12.09 0% 4.99 0% 4.99 0% 5 0% 0%
20230222 12.45 12.47 12.15 12.28 -1.37% -0.16% 145.6% 88510 1.0885 53.02 12.3 0% 4.99 0% 4.99 0% 5 0% 0%
20230221 12.19 12.5 12.06 12.45 3.06% 0.73% 149% 175333 2.1674 108.22 12.36 0% 4.99 0% 4.99 0% 5 0% 0%
20230220 12.34 12.41 11.69 12.08 -1.63% 1% 141.6% 174307 2.0843 109.48 11.96 0% 4.99 0% 4.99 0% 5 0% 0%
20230217 12.41 12.62 12.2 12.28 -1.05% -1.05% 145.6% 210732 2.6142 145.97 12.41 0% 4.99 0% 4.99 0% 5 0% 0%
20230216 11.91 12.82 11.9 12.41 4.29% -0.4% 148.2% 340334 4.2418 253.52 12.46 0% 4.99 0% 4.99 0% 5 0% 0%
20230215 12.06 12.37 11.86 11.9 -1.82% -0.92% 138% 138173 1.6596 122.48 12.01 0% 4.99 0% 4.99 0% 5 0% 0%
20230214 11.4 12.13 11.4 12.12 6.32% 2.36% 142.4% 255222 3.023 234.31 11.84 0% 4.99 0% 4.99 0% 5 0% 0%
20230213 11.32 11.55 11.19 11.4 1.79% 0.35% 128% 120513 1.3696 125.73 11.36 0% 4.99 0% 4.99 0% 5 0% 0%
20230210 11.29 11.36 11.09 11.2 -0.71% 0% 124% 57343 0.6425 56.36 11.2 0% 4.99 0% 4.99 0% 5 0% 0%
20230209 11.32 11.33 11 11.28 -0.35% 0.53% 125.6% 81184 0.911 67.76 11.22 0% 4.99 0% 4.99 0% 5 0% 0%
20230208 11.31 11.42 11.24 11.32 0% -0.09% 126.4% 52172 0.5913 40.35 11.33 0% 4.99 0% 4.99 0% 5 0% 0%
20230207 11.63 11.63 11.27 11.32 -1.82% -0.61% 126.4% 107027 1.219 81.44 11.39 0% 4.99 0% 4.99 0% 5 0% 0%
20230206 11.65 11.78 11.45 11.53 -1.28% -0.52% 130.6% 82135 0.9522 62.47 11.59 0% 4.99 0% 4.99 0% 5 0% 0%
20230203 11.6 11.71 11.46 11.68 1.57% 0.78% 133.6% 122401 1.4192 93.98 11.59 0% 4.99 0% 4.99 0% 5 0% 0%
20230202 11.63 11.66 11.48 11.5 -0.61% -0.52% 130% 95991 1.1094 76.89 11.56 0% 4.99 0% 4.99 0% 5 0% 0%
20230201 11.42 11.63 11.38 11.57 1.49% 0.35% 131.4% 86293 0.9953 69.29 11.53 0% 4.99 0% 4.99 0% 5 0% 0%
20230131 11.5 11.59 11.36 11.4 -0.7% -0.09% 128% 89985 1.0269 72.97 11.41 0% 4.99 0% 4.99 0% 5 0% 0%
20230130 11.54 11.85 11.43 11.48 0.44% -0.95% 129.6% 158648 1.8395 132.32 11.59 0% 4.99 0% 4.99 0% 5 0% 0%
20230120 11.1 11.7 11.1 11.43 3.07% -0.7% 128.6% 235163 2.7074 208.92 11.51 0% 4.99 0% 4.99 0% 5 0% 0%
20230119 10.5 11.15 10.44 11.09 5.52% 1.28% 121.8% 195788 2.1445 196.59 10.95 0% 4.99 0% 4.99 0% 5 0% 0%
20230118 10.7 10.7 10.4 10.51 -1.13% 0% 110.2% 87103 0.9155 90.51 10.51 0% 4.99 0% 4.99 0% 5 0% 0%
20230117 10.5 10.91 10.45 10.63 1.33% -0.47% 112.6% 141925 1.5154 144.58 10.68 0% 4.99 0% 4.99 0% 5 0% 0%
20230116 10.4 10.63 10.4 10.49 0.1% -0.57% 109.8% 70134 0.7397 69.63 10.55 0% 4.99 0% 4.99 0% 5 0% 0%
20230113 10.36 10.51 10.31 10.48 1.16% 0.77% 109.6% 76025 0.791 67.45 10.4 0% 4.99 0% 4.99 0% 5 0% 0%
20230112 10.55 10.66 10.3 10.36 -1.24% -0.77% 107.2% 101428 1.0588 74.47 10.44 0% 4.99 0% 4.99 0% 5 0% 0%
20230111 10.7 10.72 10.47 10.49 -1.96% -1.04% 109.8% 67954 0.7201 48.63 10.6 0% 4.99 0% 4.99 0% 5 0% 0%
20230110 10.58 10.72 10.5 10.7 1.13% 0.66% 114% 79767 0.8477 54.74 10.63 0% 4.99 0% 4.99 0% 5 0% 0%
20230109 10.67 10.77 10.49 10.58 -0.66% -0.19% 111.6% 79967 0.8478 52.91 10.6 0% 4.99 0% 4.99 0% 5 0% 0%
20230106 10.66 10.76 10.6 10.65 -0.75% -0.28% 113% 63069 0.6735 42.44 10.68 0% 4.99 0% 4.99 0% 5 0% 0%
20230105 10.61 10.77 10.44 10.73 1.13% 0.37% 114.6% 124641 1.3323 81.17 10.69 0% 4.99 0% 4.99 0% 5 0% 0%
20230104 10.51 10.72 10.37 10.61 0.66% 0.47% 112.2% 121324 1.2812 78.49 10.56 0% 4.99 0% 4.99 0% 5 0% 0%
20230103 10.65 10.82 10.51 10.54 -1.22% -1.13% 110.8% 155001 1.6523 102 10.66 0% 4.99 0% 4.99 0% 5 0% 0%
20221230 10.61 10.83 10.41 10.67 0.76% 0.76% 113.4% 183446 1.9433 112.72 10.59 0% 4.99 0% 4.99 0% 5 0% 0%
20221229 9.85 10.68 9.65 10.59 8.39% 2.92% 111.8% 319511 3.2885 204.45 10.29 0% 4.99 0% 4.99 0% 5 0% 0%
20221228 9.65 9.92 9.61 9.77 0.51% 0.21% 95.4% 169529 1.6533 116.7 9.75 0% 4.99 0% 4.99 0% 5 0% 0%
20221227 9.76 9.81 9.48 9.72 -0.72% 0.52% 94.4% 145868 1.4104 101.06 9.67 0% 4.99 0% 4.99 0% 5 0% 0%
20221226 9.8 9.93 9.68 9.79 -0.71% -0.2% 95.8% 142497 1.3978 95.47 9.81 0% 4.99 0% 4.99 0% 5 0% 0%
20221223 9.85 10 9.75 9.86 0.31% 0.1% 97.2% 80122 0.7891 48.71 9.85 0% 4.99 0% 4.99 0% 5 0% 0%
20221222 10.19 10.2 9.83 9.83 -2.67% -1.31% 96.6% 120798 1.2035 71.35 9.96 0% 4.99 0% 4.99 0% 5 0% 0%
20221221 10.12 10.22 9.98 10.1 -0.69% 0.4% 102% 123112 1.2384 68.71 10.06 0% 4.99 0% 4.99 0% 5 0% 0%
20221220 10.25 10.4 10.11 10.17 -0.78% -0.68% 103.4% 108615 1.1119 58.14 10.24 0% 4.99 0% 4.99 0% 5 0% 0%
20221219 10.95 10.97 10.16 10.25 -5.62% -1.06% 105% 193297 2.0022 93.16 10.36 0% 4.99 0% 4.99 0% 5 0% 0%
20221216 10.82 11.1 10.81 10.86 -0.37% -0.64% 117.2% 127828 1.3977 58.62 10.93 0% 4.99 0% 4.99 0% 5 0% 0%
20221215 11.03 11.15 10.86 10.9 -1.27% -0.73% 118% 120432 1.3225 53.02 10.98 0% 4.99 0% 4.99 0% 5 0% 0%
20221214 11.28 11.34 10.96 11.04 -2.39% -0.09% 120.8% 126957 1.403 52.6 11.05 0% 4.99 0% 4.99 0% 5 0% 0%
20221213 11.41 11.58 11.01 11.31 -1.82% 0.8% 126.2% 178420 2.0017 66.96 11.22 0% 4.99 0% 4.99 0% 5 0% 0%
20221212 11.19 11.64 11.19 11.52 2.49% 0.17% 130.4% 246857 2.8394 88.38 11.5 0% 4.99 0% 4.99 0% 5 0% 0%
20221209 11.16 11.38 11.1 11.24 0.45% -0.09% 124.8% 120841 1.3591 38.99 11.25 0% 4.99 0% 4.99 0% 5 0% 0%
20221208 11.39 11.64 11.09 11.19 -1.58% -1.06% 123.8% 194916 2.205 58.16 11.31 0% 4.99 0% 4.99 0% 5 0% 0%
20221207 11.03 11.42 10.77 11.37 2.43% 1.7% 127.4% 192883 2.1571 55.99 11.18 0% 4.99 0% 4.99 0% 5 0% 0%
20221206 11.49 11.54 10.9 11.1 -3.56% -0.36% 122% 291828 3.2524 83.22 11.14 0% 4.99 0% 4.99 0% 5 0% 0%
20221205 12.05 12.22 11.41 11.51 -2.95% -2.21% 130.2% 343054 4.0368 101.47 11.77 0% 4.99 0% 4.99 0% 5 0% 0%
20221202 11.9 12 11.69 11.86 0.51% 0.17% 137.2% 179268 2.1222 51.75 11.84 0% 4.99 0% 4.99 0% 5 0% 0%
20221201 12.2 12.26 11.66 11.8 -3.12% -0.51% 136% 277814 3.2941 77.26 11.86 0% 4.99 0% 4.99 0% 5 0% 0%
20221130 11.96 12.4 11.77 12.18 1.58% 0.08% 143.6% 325974 3.9684 91.87 12.17 0% 4.99 0% 4.99 0% 5 0% 0%
20221129 11.9 12.36 11.82 11.99 0.08% -0.83% 139.8% 343490 4.1526 100.51 12.09 0% 4.99 0% 4.99 0% 5 0% 0%
20221128 12.12 12.48 11.79 11.98 0.25% -1.32% 139.6% 448384 5.4431 136.2 12.14 0% 4.99 0% 4.99 0% 5 0% 0%
20221125 11.7 12.08 11.45 11.95 1.36% 1.19% 139% 363157 4.2906 107.32 11.81 0% 4.99 0% 4.99 0% 5 0% 0%
20221124 11.43 11.9 11.31 11.79 3.24% 1.03% 135.8% 235011 2.7431 69.45 11.67 0% 4.99 0% 4.99 0% 5 0% 0%
20221123 11.8 11.87 10.98 11.42 -3.06% 1.06% 128.4% 249387 2.8182 72.5 11.3 0% 4.99 0% 4.99 0% 5 0% 0%
20221122 12.38 12.53 11.57 11.78 -5.91% -1.51% 135.6% 345721 4.1358 107.69 11.96 0% 4.99 0% 4.99 0% 5 0% 0%
20221121 11.75 12.65 11.68 12.52 6.73% 1.87% 150.4% 442643 5.44 150.9 12.29 0% 4.99 0% 4.99 0% 5 0% 0%
20221118 11.65 12.19 11.65 11.73 0.77% -1.43% 134.6% 344372 4.0992 125.24 11.9 0% 4.99 0% 4.99 0% 5 0% 0%
20221117 11.5 11.98 11.41 11.64 1.31% -0.77% 132.8% 340146 3.9915 129.83 11.73 0% 4.99 0% 4.99 0% 5 0% 0%
20221116 11.63 11.68 11.33 11.49 -1.46% -0.26% 129.8% 204270 2.3522 79.76 11.52 0% 4.99 0% 4.99 0% 5 0% 0%
20221115 11.91 11.99 11.39 11.66 -0.17% 0.78% 133.2% 254895 2.948 96.74 11.57 0% 4.99 0% 4.99 0% 5 0% 0%
20221114 10.75 11.87 10.75 11.68 6.38% 1.74% 133.6% 491086 5.6383 185.35 11.48 0% 4.99 0% 4.99 0% 5 0% 0%
20221111 11.24 11.57 10.86 10.98 -1.17% -2.75% 119.6% 352372 3.9769 138.72 11.29 0% 4.99 0% 4.99 0% 5 0% 0%
20221110 11.07 11.26 11.03 11.11 -0.18% -0.54% 122.2% 207136 2.314 80.78 11.17 0% 4.99 0% 4.99 0% 5 0% 0%
20221109 10.88 11.23 10.82 11.13 2.02% 0.36% 122.6% 210416 2.3343 76.05 11.09 0% 4.99 0% 4.99 0% 5 0% 0%
20221108 10.94 11.01 10.65 10.91 0.28% 0.37% 118.2% 153055 1.6635 53.33 10.87 0% 4.99 0% 4.99 0% 5 0% 0%
20221107 11.15 11.15 10.8 10.88 -1.54% -0.37% 117.6% 207752 2.2694 70.52 10.92 0% 4.99 0% 4.99 0% 5 0% 0%
20221104 11.05 11.3 10.85 11.05 0% 0.18% 121% 194071 2.1414 62.64 11.03 0% 4.99 0% 4.99 0% 5 0% 0%
20221103 10.65 11.27 10.57 11.05 2.31% 1.28% 121% 253297 2.7641 75.18 10.91 0% 4.99 0% 4.99 0% 5 0% 0%
20221102 10.95 11.26 10.69 10.8 -1.82% -1.82% 116% 306621 3.3728 93.24 11 0% 4.99 0% 4.99 0% 5 0% 0%
20221101 10.98 11.46 10.71 11 -0.63% -0.09% 120% 263828 2.9049 83.9 11.01 0% 4.99 0% 4.99 0% 5 0% 0%
20221031 10.78 11.34 10.56 11.07 2.98% 0.91% 121.4% 357468 3.9223 114.67 10.97 0% 4.99 0% 4.99 0% 5 0% 0%
20221028 11.18 11.65 10.65 10.75 -1.47% -2.36% 115% 361432 3.9781 123.32 11.01 0% 4.99 0% 4.99 0% 5 0% 0%
20221027 10.58 11.16 10.41 10.91 3.12% 0.18% 118.2% 403778 4.3959 144.8 10.89 0% 4.99 0% 4.99 0% 5 0% 0%
20221026 10.25 10.8 10.17 10.58 4.86% -0.19% 111.6% 273334 2.8984 107.47 10.6 0% 4.99 0% 4.99 0% 5 0% 0%
20221025 10.51 10.63 9.86 10.09 -4% -0.69% 101.8% 280816 2.8538 114.75 10.16 0% 4.99 0% 4.99 0% 5 0% 0%
20221024 10.64 11.2 10.42 10.51 -1.04% -2.5% 110.2% 397089 4.2812 186.08 10.78 0% 4.99 0% 4.99 0% 5 0% 0%
20221021 9.75 10.84 9.65 10.62 7.82% 2.31% 112.4% 458251 4.7545 241.7 10.38 0% 4.99 0% 4.99 0% 5 0% 0%
20221020 9.8 10.09 9.72 9.85 1.03% -0.91% 97% 218500 2.1718 136.81 9.94 0% 4.99 0% 4.99 0% 5 0% 0%
20221019 10.01 10.16 9.65 9.75 -2.6% -0.61% 95% 186711 1.8323 120.42 9.81 0% 4.99 0% 4.99 0% 5 0% 0%
20221018 9.71 10.18 9.55 10.01 3.2% 1.01% 100.2% 252876 2.507 162.28 9.91 0% 4.99 0% 4.99 0% 5 0% 0%
20221017 9.5 9.83 9.49 9.7 1.78% 0% 94% 206007 1.9975 137.38 9.7 0% 4.99 0% 4.99 0% 5 0% 0%
20220721 9.8 10 9.72 9.92 1.02% 0.51% 98.4% 143889 1.4208 694.56 9.87 96.22% 4.99 0% 4.99 0% 5 0% 0.16%
20220720 9.7 9.89 9.7 9.82 1.45% 0.1% 96.4% 100179 0.9832 480.64 9.81 95.03% 4.99 0% 4.99 0% 5 0% 0.16%
20220719 9.7 9.88 9.63 9.68 -1.02% -0.41% 93.6% 103123 1.0026 490.13 9.72 93.24% 4.99 0% 4.99 0% 5 0% 0.16%
20220718 9.8 9.9 9.61 9.78 0.62% 0.2% 95.6% 120597 1.1765 575.14 9.76 94.04% 4.99 0% 4.99 0% 5 0% 0.16%
20220715 9.89 10.03 9.59 9.72 -2.11% -0.92% 94.4% 137178 1.3457 657.85 9.81 95.03% 4.99 0% 4.99 0% 5 0% 0.16%
20220714 9.85 10.23 9.81 9.93 1.33% -0.6% 98.6% 145472 1.4534 710.5 9.99 98.61% 4.99 0% 4.99 0% 5 0% 0.16%
20220713 10.14 10.18 9.66 9.8 -3.35% 0% 96% 206788 2.0256 990.22 9.8 94.83% 4.99 0% 4.99 0% 5 0% 0.16%
20220712 10.44 10.75 10.12 10.14 -2.87% -1.55% 102.8% 185684 1.9133 935.32 10.3 104.77% 4.99 0% 4.99 0% 5 0% 0.16%
20220711 10.5 10.65 10.31 10.44 0% -0.29% 108.8% 127735 1.3378 653.99 10.47 108.15% 4.99 0% 4.99 0% 5 0% 0.16%
20220708 10.36 10.65 10.3 10.44 0.58% -0.67% 108.8% 144439 1.5187 742.42 10.51 108.95% 4.99 0% 4.99 0% 5 0% 0.16%
20220707 10.81 10.82 10.27 10.38 -3.98% -0.48% 107.6% 235104 2.4533 1199.31 10.43 107.36% 4.99 0% 4.99 0% 5 0% 0.16%
20220706 10.82 10.86 10.43 10.81 -0.73% 1.98% 116.2% 211231 2.24 1095.03 10.6 110.74% 4.99 0% 4.99 0% 5 0% 0.16%
20220705 10.65 11 10.38 10.89 3.62% 0.74% 117.8% 334878 3.62 1769.65 10.81 114.91% 4.99 0% 4.99 0% 5 0% 0.16%
20220704 10.12 10.63 10.12 10.51 5.1% 1.15% 110.2% 267076 2.7759 1357.01 10.39 106.56% 4.99 0% 4.99 0% 5 0% 0.16%
20220701 9.92 10.1 9.81 10 0.6% 0.2% 100% 146138 1.4586 713.04 9.98 98.41% 4.99 0% 4.99 0% 5 0% 0.16%
20220630 9.89 10.19 9.84 9.94 1.33% -0.6% 98.8% 164780 1.6475 805.39 10 98.81% 4.99 0% 4.99 0% 5 0% 0.16%
20220629 9.99 10.22 9.8 9.81 -1.41% -2.19% 96.2% 208353 2.0894 1021.41 10.03 99.4% 4.99 0% 4.99 0% 5 0% 0.16%
20220628 10.1 10.2 9.81 9.95 -0.5% 0.1% 99% 248716 2.4715 1208.2 9.94 97.61% 4.99 0% 4.99 0% 5 0% 0.16%
20220627 10.2 10.46 9.92 10 -0.89% -1.67% 100% 304820 3.1003 1515.59 10.17 102.19% 4.99 0% 4.99 0% 5 0% 0.16%
20220624 10.1 10.34 9.93 10.09 0% -0.39% 101.8% 283806 2.8756 1405.75 10.13 101.39% 4.99 0% 4.99 0% 5 0% 0.16%
20220623 9.58 10.17 9.35 10.09 5.1% 2.96% 101.8% 378399 3.708 1812.67 9.8 94.83% 4.99 0% 4.99 0% 5 0% 0.16%
20220622 9.28 9.88 9.28 9.6 2.67% -0.72% 92% 350735 3.3926 1658.49 9.67 92.25% 4.99 0% 4.99 0% 5 0% 0.16%
20220621 9.05 9.55 9 9.35 2.97% 0.11% 87% 347254 3.2419 1584.82 9.34 85.69% 4.99 0% 4.99 0% 5 0% 0.16%
20220620 8.73 9.1 8.7 9.08 4.37% 1.57% 81.6% 196675 1.7592 859.99 8.94 77.73% 4.99 0% 4.99 0% 5 0% 0.16%
20220617 8.65 8.73 8.49 8.7 0% 0.69% 74% 124383 1.0742 525.13 8.64 71.77% 4.99 0% 4.99 0% 5 0% 0.16%
20220616 8.37 8.79 8.35 8.7 2.96% 0.58% 74% 200011 1.7309 846.16 8.65 71.97% 4.99 0% 4.99 0% 5 0% 0.16%
20220615 8.41 8.57 8.36 8.45 0% -0.35% 69% 115401 0.979 478.59 8.48 68.59% 4.99 0% 4.99 0% 5 0% 0.16%
20220614 8.48 8.5 8.25 8.45 -1.4% 0.84% 69% 104902 0.8791 429.75 8.38 66.6% 4.99 0% 4.99 0% 5 0% 0.16%
20220613 8.32 8.63 8.29 8.57 2.15% 0.59% 71.4% 114743 0.9777 477.95 8.52 69.38% 4.99 0% 4.99 0% 5 0% 0.16%
20220610 8.24 8.46 8.24 8.39 0.96% -0.12% 67.8% 92998 0.781 381.8 8.4 67% 4.99 0% 4.99 0% 5 0% 0.16%
20220609 8.5 8.65 8.25 8.31 -3.26% -0.84% 66.2% 138413 1.1595 566.83 8.38 66.6% 4.99 0% 4.99 0% 5 0% 0.16%
20220608 8.55 8.62 8.43 8.59 -0.23% 0.7% 71.8% 188542 1.6075 785.83 8.53 69.58% 4.99 0% 4.99 0% 5 0% 0.16%
20220607 8.25 8.68 8.2 8.61 3.99% 1.29% 72.2% 238363 2.0269 990.86 8.5 68.99% 4.99 0% 4.99 0% 5 0% 0.16%
20220606 8.03 8.29 8.03 8.28 2.35% 0.98% 65.6% 109947 0.9019 440.9 8.2 63.02% 4.99 0% 4.99 0% 5 0% 0.16%
20220602 8.16 8.19 8.03 8.09 -1.46% 0.12% 61.8% 101398 0.8193 400.52 8.08 60.64% 4.99 0% 4.99 0% 5 0% 0.16%
20220601 8.13 8.28 8.03 8.21 1.48% 0.12% 64.2% 104341 0.8552 418.07 8.2 63.02% 4.99 0% 4.99 0% 5 0% 0.16%
20220531 8.07 8.1 7.92 8.09 1.38% 0.62% 61.8% 112480 0.9038 441.83 8.04 59.84% 4.99 0% 4.99 0% 5 0% 0.16%
20220530 8.17 8.25 8.06 8.18 -0.24% 0.62% 63.6% 100478 0.817 399.39 8.13 61.63% 4.99 0% 4.99 0% 5 0% 0.16%
20220527 8.35 8.38 8.11 8.2 -0.85% -0.61% 64% 89111 0.7352 359.41 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20220526 8.25 8.38 8.06 8.27 -0.36% 0.36% 65.4% 132484 1.0914 533.54 8.24 63.82% 4.99 0% 4.99 0% 5 0% 0.16%
20220525 8.06 8.37 8.01 8.3 3.75% 0.73% 66% 129040 1.0633 519.8 8.24 63.82% 4.99 0% 4.99 0% 5 0% 0.16%
20220524 8.68 8.72 8 8 -7.62% -3.26% 60% 209063 1.7292 845.33 8.27 64.41% 4.99 0% 4.99 0% 5 0% 0.16%
20220523 8.55 8.76 8.5 8.66 2.36% 0.12% 73.2% 134929 1.1678 570.88 8.65 71.97% 4.99 0% 4.99 0% 5 0% 0.16%
20220520 8.47 8.59 8.36 8.46 0.83% -0.24% 69.2% 91454 0.7756 379.16 8.48 68.59% 4.99 0% 4.99 0% 5 0% 0.16%
20220519 8.35 8.45 8.25 8.39 -0.36% 0.48% 67.8% 106214 0.8869 433.56 8.35 66% 4.99 0% 4.99 0% 5 0% 0.16%
20220518 8.57 8.67 8.38 8.42 -1.86% -0.94% 68.4% 113707 0.967 472.72 8.5 68.99% 4.99 0% 4.99 0% 5 0% 0.16%
20220517 8.77 8.8 8.35 8.58 -1.61% 0.94% 71.6% 127312 1.0818 528.84 8.5 68.99% 4.99 0% 4.99 0% 5 0% 0.16%
20220516 8.92 9 8.69 8.72 -1.91% -0.91% 74.4% 117461 1.0342 505.57 8.8 74.95% 4.99 0% 4.99 0% 5 0% 0.16%
20220513 8.84 9.15 8.78 8.89 0.57% -0.22% 77.8% 115438 1.0289 502.98 8.91 77.14% 4.99 0% 4.99 0% 5 0% 0.16%
20220512 8.6 9 8.56 8.84 2.08% -0.11% 76.8% 164727 1.4581 712.8 8.85 75.94% 4.99 0% 4.99 0% 5 0% 0.16%
20220511 8.7 9.12 8.65 8.66 0.12% -2.7% 73.2% 197794 1.7604 860.58 8.9 76.94% 4.99 0% 4.99 0% 5 0% 0.16%
20220510 8.55 8.7 8.5 8.65 -0.23% 0.46% 73% 157137 1.3524 661.13 8.61 71.17% 4.99 0% 4.99 0% 5 0% 0.16%
20220509 8.49 8.78 8.37 8.67 3.09% 0.7% 73.4% 189493 1.6312 797.42 8.61 71.17% 4.99 0% 4.99 0% 5 0% 0.16%
20220506 8.19 8.55 8.05 8.41 1.57% 0.6% 68.2% 192041 1.6056 784.9 8.36 66.2% 4.99 0% 4.99 0% 5 0% 0.16%
20220505 8.05 8.41 7.97 8.28 2.6% 0.36% 65.6% 157198 1.2973 634.19 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20220429 7.79 8.18 7.72 8.07 4.94% 1% 61.4% 171133 1.3678 668.65 7.99 58.85% 4.99 0% 4.99 0% 5 0% 0.16%
20220428 7.72 7.95 7.6 7.69 -1.91% -1.03% 53.8% 137705 1.0704 523.27 7.77 54.47% 4.99 0% 4.99 0% 5 0% 0.16%
20220427 7.5 7.84 7.3 7.84 3.16% 3.29% 56.8% 177802 1.3491 659.51 7.59 50.89% 4.99 0% 4.99 0% 5 0% 0.16%
20220426 7.79 7.91 7.58 7.6 -1.3% -2.06% 52% 142977 1.1095 542.38 7.76 54.27% 4.99 0% 4.99 0% 5 0% 0.16%
20220425 8.25 8.25 7.67 7.7 -7.12% -2.9% 54% 216090 1.7131 837.46 7.93 57.65% 4.99 0% 4.99 0% 5 0% 0.16%
20220422 8.37 8.53 8.29 8.29 0% -1.31% 65.8% 143607 1.2056 589.36 8.4 67% 4.99 0% 4.99 0% 5 0% 0.16%
20220421 8.84 8.91 8.26 8.29 -6.01% -2.59% 65.8% 179119 1.5244 745.21 8.51 69.18% 4.99 0% 4.99 0% 5 0% 0.16%
20220420 9.05 9.18 8.78 8.82 -3.82% -1.67% 76.4% 165894 1.4879 727.37 8.97 78.33% 4.99 0% 4.99 0% 5 0% 0.16%
20220419 9.05 9.18 8.95 9.17 0.88% 0.77% 83.4% 126275 1.149 561.69 9.1 80.91% 4.99 0% 4.99 0% 5 0% 0.16%
20220418 8.91 9.13 8.66 9.09 2.25% 1.56% 81.8% 138317 1.2375 604.96 8.95 77.93% 4.99 0% 4.99 0% 5 0% 0.16%
20220415 9.24 9.24 8.88 8.89 -2.84% -1% 77.8% 142893 1.2837 627.54 8.98 78.53% 4.99 0% 4.99 0% 5 0% 0.16%
20220414 9.19 9.35 9.09 9.15 0.88% -0.87% 83% 137792 1.2714 621.53 9.23 83.5% 4.99 0% 4.99 0% 5 0% 0.16%
20220413 9.57 9.57 9.07 9.07 -6.3% -1.52% 81.4% 235999 2.1743 1062.92 9.21 83.1% 4.99 0% 4.99 0% 5 0% 0.16%
20220412 9.73 9.83 9.39 9.68 -0.92% 1.04% 93.6% 192376 1.8432 901.06 9.58 90.46% 4.99 0% 4.99 0% 5 0% 0.16%
20220411 9.73 10.03 9.58 9.77 -0.2% -0.51% 95.4% 208855 2.0511 1002.69 9.82 95.23% 4.99 0% 4.99 0% 5 0% 0.16%
20220408 9.93 9.96 9.49 9.79 -1.01% 0.93% 95.8% 210060 2.0371 995.84 9.7 92.84% 4.99 0% 4.99 0% 5 0% 0.16%
20220407 10.43 10.57 9.74 9.89 -5.54% -1.69% 97.8% 367729 3.698 1807.78 10.06 100% 4.99 0% 4.99 0% 5 0% 0.16%
20220401 10.82 10.98 10.17 10.22 -6.15% -3.22% 104.4% 441442 4.6614 2278.74 10.56 109.94% 4.99 0% 4.99 0% 5 0% 0.16%
20220331 10.78 11.49 10.74 10.89 -0.09% -2.33% 117.8% 492395 5.4887 2683.17 11.15 121.67% 4.99 0% 4.99 0% 5 0% 0.16%
20220330 10.84 11.17 10.46 10.9 -3.11% 0.55% 118% 414602 4.4954 2197.59 10.84 115.51% 4.99 0% 4.99 0% 5 0% 0.16%
20220329 10.8 11.44 10.55 11.25 4.55% 1.72% 125% 429540 4.7495 2321.81 11.06 119.88% 4.99 0% 4.99 0% 5 0% 0.16%
20220328 10.89 11.14 10.69 10.76 -2.18% -1.1% 115.2% 288820 3.1429 1536.42 10.88 116.3% 4.99 0% 4.99 0% 5 0% 0.16%
20220325 11.38 11.65 11 11 -4.84% -2.48% 120% 520436 5.8719 2870.5 11.28 124.25% 4.99 0% 4.99 0% 5 0% 0.16%
20220324 10.8 11.9 10.75 11.56 4.52% 2.03% 131.2% 788211 8.9305 4365.71 11.33 125.25% 4.99 0% 4.99 0% 5 0% 0.16%
20220323 10.33 11.28 10.16 11.06 7.17% 1.84% 121.2% 686360 7.4514 3642.65 10.86 115.9% 4.99 0% 4.99 0% 5 0% 0.16%
20220322 10.75 10.84 10.25 10.32 -5.32% -1.15% 106.4% 409605 4.2751 2089.9 10.44 107.55% 4.99 0% 4.99 0% 5 0% 0.16%
20220321 10.82 11.12 10.64 10.9 2.16% 0.37% 118% 593169 6.4392 3147.83 10.86 115.9% 4.99 0% 4.99 0% 5 0% 0.16%
20220318 10.5 10.78 10.3 10.67 0.76% 1.14% 113.4% 550772 5.8113 2840.88 10.55 109.74% 4.99 0% 4.99 0% 5 0% 0.16%
20220317 9.91 10.85 9.7 10.59 6.75% 0.86% 111.8% 673606 7.0745 3458.4 10.5 108.75% 4.99 0% 4.99 0% 5 0% 0.16%
20220316 10.33 10.47 9.39 9.92 -2.75% 0.92% 98.4% 519173 5.1047 2495.45 9.83 95.43% 4.99 0% 4.99 0% 5 0% 0.16%
20220315 10.14 10.87 10.1 10.2 1.49% -1.73% 104% 545414 5.6611 2767.45 10.38 106.36% 4.99 0% 4.99 0% 5 0% 0.16%
20220314 10.17 10.44 10.01 10.05 -2.14% -1.86% 101% 443020 4.5356 2217.25 10.24 103.58% 4.99 0% 4.99 0% 5 0% 0.16%
20220311 9.9 10.43 9.71 10.27 1.99% 2.29% 105.4% 577773 5.8033 2836.97 10.04 99.6% 4.99 0% 4.99 0% 5 0% 0.16%
20220310 9.48 10.27 9.48 10.07 14.43% 1.51% 101.4% 699554 6.9406 3392.94 9.92 97.22% 4.99 0% 4.99 0% 5 0% 0.16%
20220309 9.05 9.23 8.38 8.8 -3.61% -0.11% 76% 351583 3.0967 1513.83 8.81 75.15% 4.99 0% 4.99 0% 5 0% 0.16%
20220308 10.36 10.36 8.99 9.13 -11.1% -3.59% 82.6% 422454 4.0011 1955.95 9.47 88.27% 4.99 0% 4.99 0% 5 0% 0.16%
20220307 10.31 10.51 9.99 10.27 -1.34% 0.49% 105.4% 292387 2.9873 1460.35 10.22 103.18% 4.99 0% 4.99 0% 5 0% 0.16%
20220304 10.58 10.94 10.33 10.41 -2.98% -1.98% 108.2% 350679 3.7234 1820.2 10.62 111.13% 4.99 0% 4.99 0% 5 0% 0.16%
20220303 10.74 11.1 10.55 10.73 -0.92% -0.46% 114.6% 425988 4.5925 2245.06 10.78 114.31% 4.99 0% 4.99 0% 5 0% 0.16%
20220302 10.31 11.28 10.1 10.83 4.23% 1.31% 116.6% 533769 5.7071 2789.94 10.69 112.52% 4.99 0% 4.99 0% 5 0% 0.16%
20220301 10.51 10.65 10.24 10.39 -2.35% -0.38% 107.8% 345379 3.6028 1761.24 10.43 107.36% 4.99 0% 4.99 0% 5 0% 0.16%
20220228 9.95 10.68 9.94 10.64 5.24% 1.82% 112.8% 552234 5.7697 2820.54 10.45 107.75% 4.99 0% 4.99 0% 5 0% 0.16%
20220225 10 10.22 9.87 10.11 1.71% 0.7% 102.2% 447618 4.4958 2197.79 10.04 99.6% 4.99 0% 4.99 0% 5 0% 0.16%
20220224 9.51 10.37 9.51 9.94 3.54% -0.9% 98.8% 623288 6.249 3054.85 10.03 99.4% 4.99 0% 4.99 0% 5 0% 0.16%
20220223 9.41 9.88 9.41 9.6 1.37% -0.83% 92% 285557 2.763 1350.7 9.68 92.45% 4.99 0% 4.99 0% 5 0% 0.16%
20220222 9.58 10.12 9.22 9.47 -2.57% -1.25% 89.4% 416306 3.9933 1952.14 9.59 90.66% 4.99 0% 4.99 0% 5 0% 0.16%
20220221 9.23 9.78 9.23 9.72 5.31% 1.99% 94.4% 345331 3.2898 1608.23 9.53 89.46% 4.99 0% 4.99 0% 5 0% 0.16%
20220218 9.18 9.37 9.14 9.23 0% -0.32% 84.6% 203487 1.8833 920.66 9.26 84.1% 4.99 0% 4.99 0% 5 0% 0.16%
20220217 9.6 9.66 9.15 9.23 -4.65% -0.54% 84.6% 296518 2.7522 1345.42 9.28 84.49% 4.99 0% 4.99 0% 5 0% 0.16%
20220216 9.81 9.87 9.61 9.68 -1.33% -0.21% 93.6% 186127 1.8062 882.97 9.7 92.84% 4.99 0% 4.99 0% 5 0% 0.16%
20220215 9.59 10.05 9.44 9.81 2.08% 0% 96.2% 245833 2.4116 1178.92 9.81 95.03% 4.99 0% 4.99 0% 5 0% 0.16%
20220214 9.48 10.07 9.41 9.61 0.31% -1.44% 92.2% 244873 2.3875 1167.14 9.75 93.84% 4.99 0% 4.99 0% 5 0% 0.16%
20220211 10.33 10.39 9.54 9.58 -7.71% -2.84% 91.6% 324620 3.2002 1564.43 9.86 96.02% 4.99 0% 4.99 0% 5 0% 0.16%
20220210 10.42 10.8 10.32 10.38 -1.89% -1.61% 107.6% 260364 2.7459 1342.34 10.55 109.74% 4.99 0% 4.99 0% 5 0% 0.16%
20220209 10.03 10.69 9.46 10.58 5.91% 3.93% 111.6% 398196 4.0537 1981.67 10.18 102.39% 4.99 0% 4.99 0% 5 0% 0.16%
20211203 8.3 8.31 8.16 8.19 0.12% -0.24% 63.8% 67417 0.5533 270.48 8.21 63.22% 4.99 0% 4.99 0% 5 0% 0.16%
20211202 8.33 8.43 8.18 8.18 -2.62% -1.45% 63.6% 111578 0.9258 452.58 8.3 65.01% 4.99 0% 4.99 0% 5 0% 0.16%
20211201 8.38 8.54 8.33 8.4 1.2% -0.36% 68% 160554 1.3533 661.57 8.43 67.59% 4.99 0% 4.99 0% 5 0% 0.16%
20211130 8.29 8.32 8.2 8.3 -0.12% 0.61% 66% 116463 0.9611 469.84 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20211129 8.29 8.38 8.23 8.31 0.61% 0% 66.2% 115243 0.9576 468.13 8.31 65.21% 4.99 0% 4.99 0% 5 0% 0.16%
20211126 8.33 8.35 8.17 8.26 -0.72% 0.24% 65.2% 102230 0.8422 411.71 8.24 63.82% 4.99 0% 4.99 0% 5 0% 0.16%
20211125 8.19 8.37 8.18 8.32 2.34% 0.36% 66.4% 145100 1.2031 588.14 8.29 64.81% 4.99 0% 4.99 0% 5 0% 0.16%
20211124 8.09 8.22 8.05 8.13 -0.37% 0.12% 62.6% 82742 0.6718 328.41 8.12 61.43% 4.99 0% 4.99 0% 5 0% 0.16%
20211123 8.24 8.38 8.13 8.16 0.37% -0.61% 63.2% 114121 0.9371 458.11 8.21 63.22% 4.99 0% 4.99 0% 5 0% 0.16%
20211122 8.06 8.15 7.98 8.13 0.99% 0.74% 62.6% 75736 0.6111 298.74 8.07 60.44% 4.99 0% 4.99 0% 5 0% 0.16%
20211119 7.89 8.08 7.84 8.05 2.03% 0.75% 61% 88238 0.7053 344.79 7.99 58.85% 4.99 0% 4.99 0% 5 0% 0.16%
20211118 8.01 8.07 7.88 7.89 -1.99% -0.88% 57.8% 75230 0.5987 292.68 7.96 58.25% 4.99 0% 4.99 0% 5 0% 0.16%
20211117 8.08 8.09 7.88 8.05 0.25% 0.25% 61% 70503 0.566 276.69 8.03 59.64% 4.99 0% 4.99 0% 5 0% 0.16%
20211116 8.02 8.16 7.92 8.03 -0.12% 0% 60.6% 94150 0.7558 369.48 8.03 59.64% 4.99 0% 4.99 0% 5 0% 0.16%
20211115 7.8 8.08 7.79 8.04 2.42% 0.37% 60.8% 85285 0.6829 333.84 8.01 59.24% 4.99 0% 4.99 0% 5 0% 0.16%
20211112 7.8 7.88 7.71 7.85 0.64% 0.64% 57% 54322 0.4237 207.13 7.8 55.07% 4.99 0% 4.99 0% 5 0% 0.16%
20211111 7.84 7.85 7.74 7.8 -0.51% 0.26% 56% 63533 0.4946 241.79 7.78 54.67% 4.99 0% 4.99 0% 5 0% 0.16%
20211110 7.68 7.87 7.62 7.84 3.16% 1.03% 56.8% 119872 0.9304 454.83 7.76 54.27% 4.99 0% 4.99 0% 5 0% 0.16%
20211109 7.42 7.66 7.36 7.6 2.56% 0.8% 52% 62941 0.4747 232.06 7.54 49.9% 4.99 0% 4.99 0% 5 0% 0.16%
20211108 7.4 7.43 7.27 7.41 -0.4% 1.09% 48.2% 59875 0.4387 214.46 7.33 45.73% 4.99 0% 4.99 0% 5 0% 0.16%
20211105 7.59 7.67 7.4 7.44 -1.85% -1.59% 48.8% 69516 0.5252 256.75 7.56 50.3% 4.99 0% 4.99 0% 5 0% 0.16%
20211104 7.58 7.62 7.55 7.58 0% -0.13% 51.6% 45106 0.3422 167.29 7.59 50.89% 4.99 0% 4.99 0% 5 0% 0.16%
20211103 7.71 7.71 7.5 7.58 -1.81% 0% 51.6% 70833 0.5367 262.37 7.58 50.7% 4.99 0% 4.99 0% 5 0% 0.16%
20211102 7.77 7.82 7.56 7.72 -0.64% 0.13% 54.4% 71471 0.5513 269.51 7.71 53.28% 4.99 0% 4.99 0% 5 0% 0.16%
20211101 7.69 7.79 7.63 7.77 1.04% 0.52% 55.4% 60245 0.4656 227.61 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20211029 7.63 7.74 7.5 7.69 1.45% 0.39% 53.8% 60280 0.462 225.85 7.66 52.29% 4.99 0% 4.99 0% 5 0% 0.16%
20211028 7.59 7.76 7.5 7.58 -0.52% -0.13% 51.6% 59410 0.4508 220.38 7.59 50.89% 4.99 0% 4.99 0% 5 0% 0.16%
20211027 7.96 7.96 7.53 7.62 -4.87% -0.78% 52.4% 145110 1.1148 544.97 7.68 52.68% 4.99 0% 4.99 0% 5 0% 0.16%
20211026 7.85 8.04 7.81 8.01 2.43% 0.75% 60.2% 81774 0.6505 318 7.95 58.05% 4.99 0% 4.99 0% 5 0% 0.16%
20211025 7.7 7.86 7.7 7.82 0.13% 0.13% 56.4% 45580 0.3561 174.08 7.81 55.27% 4.99 0% 4.99 0% 5 0% 0.16%
20211022 7.89 7.95 7.79 7.81 -1.01% -0.76% 56.2% 64603 0.5083 248.48 7.87 56.46% 4.99 0% 4.99 0% 5 0% 0.16%
20211021 8.08 8.14 7.83 7.89 -2.71% -1% 57.8% 111326 0.8874 433.81 7.97 58.45% 4.99 0% 4.99 0% 5 0% 0.16%
20211020 8.25 8.26 8.06 8.11 -2.05% -0.25% 62.2% 84217 0.6844 334.57 8.13 61.63% 4.99 0% 4.99 0% 5 0% 0.16%
20211019 8.08 8.35 8.08 8.28 2.22% 0.36% 65.6% 95700 0.7894 385.9 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20211018 8.19 8.19 8.02 8.1 -0.74% 0% 62% 92236 0.7472 365.27 8.1 61.03% 4.99 0% 4.99 0% 5 0% 0.16%
20211015 8.65 8.65 8.09 8.16 -5.77% -1.09% 63.2% 224264 1.8509 904.82 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20211014 8.86 8.91 8.61 8.66 -3.24% -0.46% 73.2% 150440 1.3086 639.71 8.7 72.96% 4.99 0% 4.99 0% 5 0% 0.16%
20211013 8.69 9.12 8.61 8.95 3.23% 0.45% 79% 268077 2.3878 1167.29 8.91 77.14% 4.99 0% 4.99 0% 5 0% 0.16%
20211012 8.81 8.87 8.56 8.67 -1.7% -0.23% 73.4% 139557 1.2129 592.93 8.69 72.76% 4.99 0% 4.99 0% 5 0% 0.16%
20211011 8.71 8.92 8.57 8.82 1.26% 0.57% 76.4% 199070 1.7449 853 8.77 74.35% 4.99 0% 4.99 0% 5 0% 0.16%
20211008 8.49 8.78 8.31 8.71 3.2% 1.04% 74.2% 199160 1.7173 839.51 8.62 71.37% 4.99 0% 4.99 0% 5 0% 0.16%
20210930 7.95 8.48 7.95 8.44 6.84% 0.84% 68.8% 174927 1.4633 715.34 8.37 66.4% 4.99 0% 4.99 0% 5 0% 0.16%
20210929 8.26 8.39 7.9 7.9 -5.16% -3.19% 58% 144205 1.1764 575.09 8.16 62.23% 4.99 0% 4.99 0% 5 0% 0.16%
20210928 8.39 8.55 8.28 8.33 -0.6% -0.83% 66.6% 108325 0.9102 444.96 8.4 67% 4.99 0% 4.99 0% 5 0% 0.16%
20210927 8.57 8.63 8.26 8.38 -1.64% -0.83% 67.6% 195653 1.6526 807.88 8.45 67.99% 4.99 0% 4.99 0% 5 0% 0.16%
20210924 8.68 8.84 8.47 8.52 -2.18% -1.5% 70.4% 191847 1.6597 811.35 8.65 71.97% 4.99 0% 4.99 0% 5 0% 0.16%
20210923 8.64 8.83 8.48 8.71 0.81% 0.58% 74.2% 213634 1.8501 904.43 8.66 72.17% 4.99 0% 4.99 0% 5 0% 0.16%
20210922 8.38 8.83 8.35 8.64 2.01% 0% 72.8% 239730 2.0712 1012.51 8.64 71.77% 4.99 0% 4.99 0% 5 0% 0.16%
20210917 8.17 8.47 8.14 8.47 4.83% 1.56% 69.4% 185918 1.5502 757.82 8.34 65.81% 4.99 0% 4.99 0% 5 0% 0.16%
20210916 8.28 8.44 8.07 8.08 -3.35% -1.94% 61.6% 152655 1.2585 615.22 8.24 63.82% 4.99 0% 4.99 0% 5 0% 0.16%
20210915 8.23 8.43 8.21 8.36 0.36% 0.36% 67.2% 123524 1.0293 503.18 8.33 65.61% 4.99 0% 4.99 0% 5 0% 0.16%
20210914 8.4 8.65 8.26 8.33 -1.54% -1.07% 66.6% 185369 1.561 763.1 8.42 67.4% 4.99 0% 4.99 0% 5 0% 0.16%
20210913 8.65 8.66 8.41 8.46 -2.53% -0.35% 69.2% 180116 1.5294 747.65 8.49 68.79% 4.99 0% 4.99 0% 5 0% 0.16%
20210910 8.35 8.86 8.18 8.68 3.83% 1.05% 73.6% 334270 2.8719 1403.94 8.59 70.78% 4.99 0% 4.99 0% 5 0% 0.16%
20210909 8.55 8.79 8.3 8.36 -2.56% -0.95% 67.2% 262770 2.2175 1084.03 8.44 67.79% 4.99 0% 4.99 0% 5 0% 0.16%
20210908 8.46 9.4 8.46 8.58 6.98% -2.28% 71.6% 442028 3.8806 1897.05 8.78 74.55% 4.99 0% 4.99 0% 5 0% 0.16%
20210907 8.02 8.06 7.91 8.02 -1.11% 0.38% 60.4% 180039 1.4385 703.22 7.99 58.85% 4.99 0% 4.99 0% 5 0% 0.16%
20210906 7.83 8.17 7.83 8.11 3.97% 0.87% 62.2% 252139 2.0278 991.3 8.04 59.84% 4.99 0% 4.99 0% 5 0% 0.16%
20210729 7.79 7.82 7.64 7.74 1.31% 0.13% 54.8% 153313 1.1846 579.1 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20210728 8.24 8.25 7.43 7.64 -6.83% -1.42% 52.8% 266989 2.0686 1011.24 7.75 54.08% 4.99 0% 4.99 0% 5 0% 0.16%
20210727 8.36 8.54 8.16 8.2 -2.84% -1.32% 64% 182250 1.5137 739.98 8.31 65.21% 4.99 0% 4.99 0% 5 0% 0.16%
20210726 8.48 8.72 8.16 8.44 -0.71% 0.12% 68.8% 208744 1.7605 860.63 8.43 67.59% 4.99 0% 4.99 0% 5 0% 0.16%
20210723 8.91 8.92 8.48 8.5 -3.95% -1.39% 70% 260655 2.2458 1097.87 8.62 71.37% 4.99 0% 4.99 0% 5 0% 0.16%
20210722 9.29 9.3 8.81 8.85 -5.85% -1.67% 77% 336781 3.0312 1481.81 9 78.93% 4.99 0% 4.99 0% 5 0% 0.16%
20210721 8.82 9.57 8.81 9.4 6.82% 0.86% 88% 388874 3.6253 1772.24 9.32 85.29% 4.99 0% 4.99 0% 5 0% 0.16%
20210720 8.68 9.14 8.64 8.8 0.11% -1.01% 76% 206598 1.8363 897.68 8.89 76.74% 4.99 0% 4.99 0% 5 0% 0.16%
20210719 8.62 9.05 8.62 8.79 1.85% -0.57% 75.8% 240598 2.1267 1039.65 8.84 75.75% 4.99 0% 4.99 0% 5 0% 0.16%
20210716 8.96 8.97 8.6 8.63 -2.92% -0.8% 72.6% 190536 1.6583 810.67 8.7 72.96% 4.99 0% 4.99 0% 5 0% 0.16%
20210715 8.95 9.14 8.68 8.89 -1.55% 0.23% 77.8% 239824 2.1266 1039.6 8.87 76.34% 4.99 0% 4.99 0% 5 0% 0.16%
20210714 9.14 9.44 8.96 9.03 -1.85% -1.53% 80.6% 328422 3.0119 1472.38 9.17 82.31% 4.99 0% 4.99 0% 5 0% 0.16%
20210713 8.5 9.21 8.46 9.2 8.36% 3.25% 84% 378157 3.371 1647.93 8.91 77.14% 4.99 0% 4.99 0% 5 0% 0.16%
20210712 8.57 8.65 8.42 8.49 -0.12% -0.24% 69.8% 187049 1.5925 778.5 8.51 69.18% 4.99 0% 4.99 0% 5 0% 0.16%
20210709 8.68 8.69 8.41 8.5 -1.96% -0.23% 70% 215652 1.8364 897.73 8.52 69.38% 4.99 0% 4.99 0% 5 0% 0.16%
20210708 8.85 8.93 8.58 8.67 -2.69% -0.34% 73.4% 272823 2.3732 1160.15 8.7 72.96% 4.99 0% 4.99 0% 5 0% 0.16%
20210707 9 9.05 8.75 8.91 -3.26% 0.34% 78.2% 318542 2.8285 1382.72 8.88 76.54% 4.99 0% 4.99 0% 5 0% 0.16%
20210706 8.77 9.54 8.77 9.21 3.72% 0.22% 84.2% 448896 4.1238 2015.94 9.19 82.7% 4.99 0% 4.99 0% 5 0% 0.16%
20210705 8.44 9.16 8.44 8.88 4.84% 0.23% 77.6% 512298 4.5377 2218.27 8.86 76.14% 4.99 0% 4.99 0% 5 0% 0.16%
20210702 8.41 8.95 8.31 8.47 3.17% -1.28% 69.4% 537300 4.6095 2253.37 8.58 70.58% 4.99 0% 4.99 0% 5 0% 0.16%
20210701 8.02 8.42 7.91 8.21 1.73% -0.36% 64.2% 418532 3.4487 1685.91 8.24 63.82% 4.99 0% 4.99 0% 5 0% 0.16%
20210630 7.63 8.08 7.62 8.07 5.35% 2.02% 61.4% 223804 1.77 865.27 7.91 57.26% 4.99 0% 4.99 0% 5 0% 0.16%
20210629 7.77 7.77 7.63 7.66 -0.65% -0.52% 53.2% 107602 0.829 405.26 7.7 53.08% 4.99 0% 4.99 0% 5 0% 0.16%
20210628 7.47 7.74 7.4 7.71 3.07% 1.72% 54.2% 103247 0.7831 382.82 7.58 50.7% 4.99 0% 4.99 0% 5 0% 0.16%
20210625 7.43 7.53 7.33 7.48 0.4% 0.67% 49.6% 74185 0.5514 269.55 7.43 47.71% 4.99 0% 4.99 0% 5 0% 0.16%
20210624 7.63 7.64 7.4 7.45 -2.49% -0.53% 49% 110404 0.8266 404.09 7.49 48.91% 4.99 0% 4.99 0% 5 0% 0.16%
20210623 7.74 7.76 7.61 7.64 -1.42% -0.39% 52.8% 78600 0.6025 294.53 7.67 52.49% 4.99 0% 4.99 0% 5 0% 0.16%
20210622 7.77 7.89 7.64 7.75 -0.39% 0.52% 55% 101244 0.7805 381.55 7.71 53.28% 4.99 0% 4.99 0% 5 0% 0.16%
20210621 7.49 8.01 7.49 7.78 3.6% 0.26% 55.6% 133204 1.0337 505.33 7.76 54.27% 4.99 0% 4.99 0% 5 0% 0.16%
20210618 7.7 7.74 7.37 7.51 -4.45% -0.53% 50.2% 158190 1.1938 583.59 7.55 50.1% 4.99 0% 4.99 0% 5 0% 0.16%
20210617 7.54 7.91 7.54 7.86 4.38% 1.03% 57.2% 101297 0.788 385.22 7.78 54.67% 4.99 0% 4.99 0% 5 0% 0.16%
20210616 7.69 7.8 7.48 7.53 -2.21% -1.31% 50.6% 91366 0.6975 340.98 7.63 51.69% 4.99 0% 4.99 0% 5 0% 0.16%
20210615 8.05 8.05 7.67 7.7 -3.87% -0.9% 54% 112226 0.8722 426.38 7.77 54.47% 4.99 0% 4.99 0% 5 0% 0.16%
20210611 7.98 8.08 7.9 8.01 0.38% 0.38% 60.2% 97267 0.7759 379.3 7.98 58.65% 4.99 0% 4.99 0% 5 0% 0.16%
20210610 8.04 8.13 7.92 7.98 -0.37% -0.5% 59.6% 89760 0.7197 351.83 8.02 59.44% 4.99 0% 4.99 0% 5 0% 0.16%
20210609 8.15 8.17 7.96 8.01 -2.08% -0.37% 60.2% 118232 0.9508 464.8 8.04 59.84% 4.99 0% 4.99 0% 5 0% 0.16%
20210608 8.03 8.27 8.02 8.18 0.37% 0.37% 63.6% 156428 1.2744 623 8.15 62.03% 4.99 0% 4.99 0% 5 0% 0.16%
20210607 7.92 8.25 7.91 8.15 4.09% 0.25% 63% 210052 1.7075 834.72 8.13 61.63% 4.99 0% 4.99 0% 5 0% 0.16%
20210604 7.71 7.93 7.67 7.83 1.69% 0.13% 56.6% 112979 0.8835 431.9 7.82 55.47% 4.99 0% 4.99 0% 5 0% 0.16%
20210603 8.02 8.03 7.61 7.7 -3.51% -1.16% 54% 150819 1.1746 574.21 7.79 54.87% 4.99 0% 4.99 0% 5 0% 0.16%
20210602 7.74 8.17 7.7 7.98 3.1% 0.38% 59.6% 211873 1.6853 823.87 7.95 58.05% 4.99 0% 4.99 0% 5 0% 0.16%
20210601 7.74 7.83 7.62 7.74 -0.13% 0.13% 54.8% 99566 0.77 376.42 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20210531 7.77 7.85 7.65 7.75 0.65% 0.26% 55% 117845 0.9107 445.2 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20210528 7.95 7.99 7.76 7.8 -2.13% -0.76% 56% 174343 1.3697 669.58 7.86 56.26% 4.99 0% 4.99 0% 5 0% 0.16%
20210527 7.7 8.04 7.65 7.97 2.71% 0.63% 59.4% 272484 2.1579 1054.9 7.92 57.46% 4.99 0% 4.99 0% 5 0% 0.16%
20210526 7.53 7.76 7.4 7.76 3.88% 1.44% 55.2% 193153 1.4773 722.18 7.65 52.09% 4.99 0% 4.99 0% 5 0% 0.16%
20210525 7.42 7.64 7.39 7.47 -0.66% -0.53% 49.4% 139977 1.0515 514.03 7.51 49.3% 4.99 0% 4.99 0% 5 0% 0.16%
20210524 7.29 7.64 7.28 7.52 4.88% 0.67% 50.4% 199646 1.4906 728.69 7.47 48.51% 4.99 0% 4.99 0% 5 0% 0.16%
20210521 7.24 7.3 7.16 7.17 -0.97% -0.55% 43.4% 88470 0.6382 311.99 7.21 43.34% 4.99 0% 4.99 0% 5 0% 0.16%
20210520 7.38 7.48 7.15 7.24 -1.36% -0.69% 44.8% 139658 1.0186 497.95 7.29 44.93% 4.99 0% 4.99 0% 5 0% 0.16%
20210519 7.53 7.53 7.26 7.34 -2.65% -0.14% 46.8% 133979 0.9842 481.13 7.35 46.12% 4.99 0% 4.99 0% 5 0% 0.16%
20210518 7.41 7.68 7.3 7.54 2.17% 0.53% 50.8% 139632 1.0466 511.63 7.5 49.11% 4.99 0% 4.99 0% 5 0% 0.16%
20210517 7.56 7.65 7.36 7.38 -2.38% -1.34% 47.6% 155220 1.1616 567.85 7.48 48.71% 4.99 0% 4.99 0% 5 0% 0.16%
20210514 7.65 7.84 7.53 7.56 -1.56% -1.31% 51.2% 239685 1.8369 897.98 7.66 52.29% 4.99 0% 4.99 0% 5 0% 0.16%
20210513 7.35 7.95 7.3 7.68 4.21% -0.65% 53.6% 349931 2.7043 1322.01 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20210512 7.35 7.45 7.21 7.37 -0.27% 0.68% 47.4% 130587 0.9559 467.3 7.32 45.53% 4.99 0% 4.99 0% 5 0% 0.16%
20210511 6.89 7.45 6.87 7.39 7.1% 2.35% 47.8% 200374 1.446 706.88 7.22 43.54% 4.99 0% 4.99 0% 5 0% 0.16%
20210510 6.96 7.08 6.83 6.9 -1% -0.29% 38% 82713 0.5724 279.82 6.92 37.57% 4.99 0% 4.99 0% 5 0% 0.16%
20210507 7.28 7.34 6.95 6.97 -3.73% -1.13% 39.4% 125010 0.8814 430.88 7.05 40.16% 4.99 0% 4.99 0% 5 0% 0.16%
20210506 7.28 7.37 7.18 7.24 -0.55% -0.41% 44.8% 93099 0.6772 331.05 7.27 44.53% 4.99 0% 4.99 0% 5 0% 0.16%
20210430 7.18 7.47 7.16 7.28 1.53% -0.68% 45.6% 136545 1.0004 489.05 7.33 45.73% 4.99 0% 4.99 0% 5 0% 0.16%
20210429 7.35 7.47 7.14 7.17 -2.71% -1.51% 43.4% 139857 1.0182 497.75 7.28 44.73% 4.99 0% 4.99 0% 5 0% 0.16%
20210428 7.19 7.5 7.15 7.37 2.5% 0.14% 47.4% 175250 1.2902 630.72 7.36 46.32% 4.99 0% 4.99 0% 5 0% 0.16%
20210427 7.17 7.27 7 7.19 0.7% 0.42% 43.8% 109986 0.7872 384.83 7.16 42.35% 4.99 0% 4.99 0% 5 0% 0.16%
20210426 7.1 7.26 7.08 7.14 0.99% -0.42% 42.8% 101652 0.7287 356.23 7.17 42.54% 4.99 0% 4.99 0% 5 0% 0.16%
20210423 7.1 7.12 7 7.07 -0.14% 0.14% 41.4% 67615 0.4771 233.23 7.06 40.36% 4.99 0% 4.99 0% 5 0% 0.16%
20210422 7.04 7.11 7.02 7.08 0.43% 0% 41.6% 67999 0.4812 235.24 7.08 40.76% 4.99 0% 4.99 0% 5 0% 0.16%
20210421 6.95 7.12 6.92 7.05 1.15% 0% 41% 116875 0.8242 402.91 7.05 40.16% 4.99 0% 4.99 0% 5 0% 0.16%
20210416 6.74 6.96 6.7 6.93 3.13% 0.87% 38.6% 80102 0.5505 269.11 6.87 36.58% 4.99 0% 4.99 0% 5 0% 0.16%
20210415 6.67 6.74 6.64 6.72 0.3% 0.45% 34.4% 45216 0.3027 147.98 6.69 33% 4.99 0% 4.99 0% 5 0% 0.16%
20210414 6.69 6.72 6.58 6.7 0.15% 0.6% 34% 74931 0.4987 243.79 6.66 32.41% 4.99 0% 4.99 0% 5 0% 0.16%
20210413 6.84 6.89 6.67 6.69 -2.05% -1.33% 33.8% 84684 0.5741 280.65 6.78 34.79% 4.99 0% 4.99 0% 5 0% 0.16%
20210412 6.87 6.92 6.76 6.83 -0.87% -0.15% 36.6% 78089 0.534 261.05 6.84 35.98% 4.99 0% 4.99 0% 5 0% 0.16%
20210409 6.91 6.94 6.79 6.89 -0.14% 0.15% 37.8% 89001 0.6121 299.23 6.88 36.78% 4.99 0% 4.99 0% 5 0% 0.16%
20210408 7.09 7.11 6.89 6.9 -2.68% -1.15% 38% 96460 0.6732 329.1 6.98 38.77% 4.99 0% 4.99 0% 5 0% 0.16%
20210407 7.06 7.14 7.02 7.09 0.42% 0.14% 41.8% 74499 0.5271 257.68 7.08 40.76% 4.99 0% 4.99 0% 5 0% 0.16%
20210406 7.11 7.19 7.04 7.06 -1.12% -0.28% 41.2% 83152 0.5889 287.89 7.08 40.76% 4.99 0% 4.99 0% 5 0% 0.16%
20210402 7.22 7.23 7.09 7.14 -0.7% -0.14% 42.8% 86424 0.6176 301.92 7.15 42.15% 4.99 0% 4.99 0% 5 0% 0.16%
20210401 7.19 7.27 7.11 7.19 -0.28% -0.14% 43.8% 90215 0.6491 317.32 7.2 43.14% 4.99 0% 4.99 0% 5 0% 0.16%
20210330 7.14 7.21 7.05 7.14 0.14% 0% 42.8% 100912 0.7201 352.02 7.14 41.95% 4.99 0% 4.99 0% 5 0% 0.16%
20210329 6.82 7.36 6.81 7.13 3.78% -0.42% 42.6% 166043 1.1888 581.15 7.16 42.35% 4.99 0% 4.99 0% 5 0% 0.16%
20210326 6.87 6.92 6.78 6.87 0.29% 0.15% 37.4% 83581 0.573 280.11 6.86 36.38% 4.99 0% 4.99 0% 5 0% 0.16%
20201215 6.23 6.45 6.23 6.33 1.28% -0.63% 26.6% 61897 0.394 192.61 6.37 26.64% 4.99 0% 4.99 0% 5 0% 0.16%
20201214 6.17 6.34 6.08 6.25 2.12% 0.16% 25% 55096 0.344 168.17 6.24 24.06% 4.99 0% 4.99 0% 5 0% 0.16%
20201211 6.33 6.36 6.05 6.12 -3.47% -0.65% 22.4% 74609 0.4597 224.73 6.16 22.47% 4.99 0% 4.99 0% 5 0% 0.16%
20201210 6.21 6.4 6.16 6.34 1.93% 0.48% 26.8% 55786 0.3522 172.17 6.31 25.45% 4.99 0% 4.99 0% 5 0% 0.16%
20201209 6.49 6.54 6.22 6.22 -4.16% -2.35% 24.4% 80623 0.5134 250.98 6.37 26.64% 4.99 0% 4.99 0% 5 0% 0.16%
20201208 6.66 6.66 6.49 6.49 -1.82% -0.76% 29.8% 40405 0.2644 129.25 6.54 30.02% 4.99 0% 4.99 0% 5 0% 0.16%
20201207 6.77 6.79 6.58 6.61 -1.78% -0.3% 32.2% 50637 0.3356 164.06 6.63 31.81% 4.99 0% 4.99 0% 5 0% 0.16%
20201204 6.72 6.81 6.68 6.73 0.3% 0.15% 34.6% 48397 0.3254 159.07 6.72 33.6% 4.99 0% 4.99 0% 5 0% 0.16%
20201203 6.69 6.78 6.68 6.71 0.15% -0.3% 34.2% 76810 0.5171 252.79 6.73 33.8% 4.99 0% 4.99 0% 5 0% 0.16%
20201202 6.58 6.77 6.57 6.7 1.67% 0% 34% 91695 0.6139 300.11 6.7 33.2% 4.99 0% 4.99 0% 5 0% 0.16%
20201201 6.45 6.66 6.43 6.59 1.54% 0% 31.8% 75554 0.4982 243.55 6.59 31.01% 4.99 0% 4.99 0% 5 0% 0.16%
20201130 6.46 6.55 6.36 6.49 0.78% 0.31% 29.8% 52116 0.337 164.74 6.47 28.63% 4.99 0% 4.99 0% 5 0% 0.16%
20201127 6.41 6.5 6.36 6.44 0.47% 0.31% 28.8% 51150 0.3285 160.59 6.42 27.63% 4.99 0% 4.99 0% 5 0% 0.16%
20201126 6.48 6.53 6.4 6.41 -0.47% -0.47% 28.2% 51141 0.3294 161.03 6.44 28.03% 4.99 0% 4.99 0% 5 0% 0.16%
20201125 6.57 6.61 6.4 6.44 -2.28% -0.31% 28.8% 107736 0.6961 340.29 6.46 28.43% 4.99 0% 4.99 0% 5 0% 0.16%
20201124 6.74 6.75 6.58 6.59 -2.08% -0.9% 31.8% 82727 0.5501 268.92 6.65 32.21% 4.99 0% 4.99 0% 5 0% 0.16%
20201123 6.86 6.87 6.68 6.73 -1.46% 0% 34.6% 94688 0.6375 311.64 6.73 33.8% 4.99 0% 4.99 0% 5 0% 0.16%
20201120 6.88 6.93 6.79 6.83 -0.58% -0.15% 36.6% 52900 0.3617 176.82 6.84 35.98% 4.99 0% 4.99 0% 5 0% 0.16%
20201119 6.8 6.9 6.7 6.87 0.88% 0.73% 37.4% 56406 0.3845 187.96 6.82 35.59% 4.99 0% 4.99 0% 5 0% 0.16%
20201118 6.73 6.87 6.72 6.81 1.19% 0% 36.2% 61292 0.4172 203.95 6.81 35.39% 4.99 0% 4.99 0% 5 0% 0.16%
20201117 6.92 6.93 6.69 6.73 -2.75% -0.3% 34.6% 88529 0.5974 292.04 6.75 34.19% 4.99 0% 4.99 0% 5 0% 0.16%
20201116 6.88 6.94 6.83 6.92 0.73% 0.44% 38.4% 64388 0.4437 216.9 6.89 36.98% 4.99 0% 4.99 0% 5 0% 0.16%
20201113 6.85 6.96 6.75 6.87 -0.15% 0.29% 37.4% 89190 0.6109 298.64 6.85 36.18% 4.99 0% 4.99 0% 5 0% 0.16%
20201112 6.96 7.1 6.84 6.88 -2.55% -1.15% 37.6% 122500 0.8527 416.85 6.96 38.37% 4.99 0% 4.99 0% 5 0% 0.16%
20201111 7.13 7.17 6.87 7.06 -0.98% 1% 41.2% 176906 1.2364 604.42 6.99 38.97% 4.99 0% 4.99 0% 5 0% 0.16%
20201110 7.46 7.61 7.13 7.13 -4.04% -1.66% 42.6% 237421 1.7215 841.56 7.25 44.14% 4.99 0% 4.99 0% 5 0% 0.16%
20201109 7.44 7.53 7.36 7.43 0% -0.4% 48.6% 204428 1.5241 745.06 7.46 48.31% 4.99 0% 4.99 0% 5 0% 0.16%
20201106 7.88 7.96 7.38 7.43 -4.74% -1.46% 48.6% 261831 1.9731 964.56 7.54 49.9% 4.99 0% 4.99 0% 5 0% 0.16%
20201105 7.38 7.85 7.36 7.8 5.41% 1.96% 56% 305378 2.3355 1141.72 7.65 52.09% 4.99 0% 4.99 0% 5 0% 0.16%
20201104 7.9 7.98 7.31 7.4 -7.15% -2.12% 48% 390534 2.9533 1443.73 7.56 50.3% 4.99 0% 4.99 0% 5 0% 0.16%
20201103 7.46 8.24 7.37 7.97 7.12% 0.5% 59.4% 426026 3.3799 1652.28 7.93 57.65% 4.99 0% 4.99 0% 5 0% 0.16%
20201102 7.33 7.45 7.03 7.44 1.5% 2.48% 48.8% 224113 1.6266 795.17 7.26 44.33% 4.99 0% 4.99 0% 5 0% 0.16%
20201030 8.1 8.11 7.3 7.33 -10.28% -4.93% 46.6% 374404 2.8878 1411.71 7.71 53.28% 4.99 0% 4.99 0% 5 0% 0.16%
20201029 7.86 8.26 7.8 8.17 2.77% 0.49% 63.4% 341728 2.7799 1358.97 8.13 61.63% 4.99 0% 4.99 0% 5 0% 0.16%
20201028 7.98 8.06 7.79 7.95 -0.5% 0.76% 59% 164537 1.2977 634.39 7.89 56.86% 4.99 0% 4.99 0% 5 0% 0.16%
20201027 7.77 8.16 7.71 7.99 2.04% 0% 59.8% 245203 1.9587 957.52 7.99 58.85% 4.99 0% 4.99 0% 5 0% 0.16%
20201026 7.63 7.83 7.55 7.83 2.62% 1.42% 56.6% 122126 0.943 460.99 7.72 53.48% 4.99 0% 4.99 0% 5 0% 0.16%
20201023 7.79 7.87 7.57 7.63 -2.05% -1.29% 52.6% 144664 1.1182 546.64 7.73 53.68% 4.99 0% 4.99 0% 5 0% 0.16%
20201022 7.72 7.91 7.55 7.79 -0.13% 0.52% 55.8% 158435 1.2282 600.41 7.75 54.08% 4.99 0% 4.99 0% 5 0% 0.16%
20200909 8.24 8.58 7.57 7.57 -10.2% -6.54% 51.4% 525182 4.2541 2079.63 8.1 61.03% 4.99 0% 4.99 0% 5 0% 0.16%
20200908 8.28 8.48 8.06 8.43 1.81% 2.06% 68.6% 482005 3.9835 1947.35 8.26 64.21% 4.99 0% 4.99 0% 5 0% 0.16%
20200907 7.97 8.61 7.88 8.28 3.37% 0.36% 65.6% 589271 4.8617 2376.66 8.25 64.02% 4.99 0% 4.99 0% 5 0% 0.16%
20200904 7.7 8.17 7.59 8.01 -1.11% 1.52% 60.2% 488518 3.8544 1884.24 7.89 56.86% 4.99 0% 4.99 0% 5 0% 0.16%
20200903 7.27 8.8 7.23 8.1 10.35% 0.87% 62% 809267 6.4984 3176.77 8.03 59.64% 4.99 0% 4.99 0% 5 0% 0.16%
20200902 7.02 7.46 6.96 7.34 4.56% 1.66% 46.8% 311399 2.2477 1098.8 7.22 43.54% 4.99 0% 4.99 0% 5 0% 0.16%
20200901 7.05 7.05 6.86 7.02 -0.85% 1.01% 40.4% 193375 1.3447 657.36 6.95 38.17% 4.99 0% 4.99 0% 5 0% 0.16%
20200831 7.31 7.31 7.05 7.08 -3.01% -1.12% 41.6% 225346 1.6134 788.72 7.16 42.35% 4.99 0% 4.99 0% 5 0% 0.16%
20200828 7.01 7.65 6.92 7.3 3.11% 0.41% 46% 355860 2.5884 1265.35 7.27 44.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200827 7.01 7.16 6.78 7.08 -0.56% 1.58% 41.6% 257636 1.795 877.49 6.97 38.57% 4.99 0% 4.99 0% 5 0% 0.16%
20200826 6.76 7.29 6.76 7.12 4.4% 0.42% 42.4% 426873 3.0252 1478.88 7.09 40.95% 4.99 0% 4.99 0% 5 0% 0.16%
20200825 6.92 7.08 6.77 6.82 3.18% -1.16% 36.4% 303751 2.0962 1024.74 6.9 37.18% 4.99 0% 4.99 0% 5 0% 0.16%
20200824 6.52 6.65 6.43 6.61 1.69% 0.61% 32.2% 95715 0.6288 307.39 6.57 30.62% 4.99 0% 4.99 0% 5 0% 0.16%
20200821 6.48 6.56 6.45 6.5 -0.31% 0% 30% 84291 0.5479 267.84 6.5 29.22% 4.99 0% 4.99 0% 5 0% 0.16%
20200820 6.38 6.67 6.3 6.52 1.72% 0% 30.4% 148745 0.9691 473.75 6.52 29.62% 4.99 0% 4.99 0% 5 0% 0.16%
20200819 6.59 6.59 6.38 6.41 -2.73% -0.47% 28.2% 102271 0.659 322.15 6.44 28.03% 4.99 0% 4.99 0% 5 0% 0.16%
20200818 6.55 6.64 6.54 6.59 0.46% 0% 31.8% 114772 0.7564 369.77 6.59 31.01% 4.99 0% 4.99 0% 5 0% 0.16%
20200817 6.44 6.57 6.38 6.56 2.5% 1.23% 31.2% 123927 0.8025 392.31 6.48 28.83% 4.99 0% 4.99 0% 5 0% 0.16%
20200814 6.5 6.53 6.26 6.4 -1.54% 0.47% 28% 141995 0.9044 442.12 6.37 26.64% 4.99 0% 4.99 0% 5 0% 0.16%
20200813 6.58 6.6 6.48 6.5 -0.91% -0.61% 30% 81350 0.5319 260.02 6.54 30.02% 4.99 0% 4.99 0% 5 0% 0.16%
20200812 6.56 6.58 6.35 6.56 0.31% 1.55% 31.2% 124644 0.8056 393.82 6.46 28.43% 4.99 0% 4.99 0% 5 0% 0.16%
20200811 6.75 6.8 6.53 6.54 -3.54% -1.95% 30.8% 134116 0.8949 437.48 6.67 32.6% 4.99 0% 4.99 0% 5 0% 0.16%
20200810 6.68 6.86 6.58 6.78 1.19% 0.74% 35.6% 136682 0.9195 449.5 6.73 33.8% 4.99 0% 4.99 0% 5 0% 0.16%
20200807 6.9 6.92 6.61 6.7 -4.29% -0.74% 34% 244059 1.6473 805.29 6.75 34.19% 4.99 0% 4.99 0% 5 0% 0.16%
20200806 7.18 7.37 6.95 7 -2.37% -1.82% 40% 293331 2.091 1022.19 7.13 41.75% 4.99 0% 4.99 0% 5 0% 0.16%
20200805 7.02 7.17 6.84 7.17 0.99% 2.87% 43.4% 300536 2.0936 1023.46 6.97 38.57% 4.99 0% 4.99 0% 5 0% 0.16%
20200804 7.3 7.65 7.09 7.1 -4.05% -3.14% 42% 445201 3.2635 1595.38 7.33 45.73% 4.99 0% 4.99 0% 5 0% 0.16%
20200803 7.07 7.49 6.97 7.4 3.79% 3.21% 48% 517142 3.7089 1813.11 7.17 42.54% 4.99 0% 4.99 0% 5 0% 0.16%
20200731 6.8 7.15 6.71 7.13 3.03% 2.44% 42.6% 452000 3.1444 1537.15 6.96 38.37% 4.99 0% 4.99 0% 5 0% 0.16%
20200730 6.74 7.24 6.66 6.92 1.02% -1% 38.4% 658108 4.602 2249.71 6.99 38.97% 4.99 0% 4.99 0% 5 0% 0.16%
20200729 6.27 6.85 6.2 6.85 9.95% 3.16% 37% 265549 1.7639 862.29 6.64 32.01% 4.99 0% 4.99 0% 5 0% 0.16%
20200728 6.42 6.45 6.12 6.23 -4.45% -0.64% 24.6% 259229 1.6263 795.02 6.27 24.65% 4.99 0% 4.99 0% 5 0% 0.16%
20200727 6.54 6.68 6.36 6.52 2.03% 0.15% 30.4% 310792 2.0235 989.2 6.51 29.42% 4.99 0% 4.99 0% 5 0% 0.16%
20200724 6.36 6.83 6.27 6.39 0.16% -2.29% 27.8% 433242 2.8355 1386.15 6.54 30.02% 4.99 0% 4.99 0% 5 0% 0.16%
20200723 6.31 6.44 6.12 6.38 0.16% 1.27% 27.6% 184857 1.1643 569.17 6.3 25.25% 4.99 0% 4.99 0% 5 0% 0.16%
20200722 6.35 6.47 6.31 6.37 -0.31% -0.16% 27.4% 220419 1.407 687.82 6.38 26.84% 4.99 0% 4.99 0% 5 0% 0.16%
20200721 5.97 6.41 5.96 6.39 6.68% 2.24% 27.8% 322730 2.0167 985.87 6.25 24.25% 4.99 0% 4.99 0% 5 0% 0.16%
20200720 5.88 5.99 5.86 5.99 2.74% 1.01% 19.8% 99929 0.593 289.89 5.93 17.89% 4.99 0% 4.99 0% 5 0% 0.16%
20200717 5.91 5.94 5.81 5.83 -1.19% -0.51% 16.6% 108286 0.6345 310.18 5.86 16.5% 4.99 0% 4.99 0% 5 0% 0.16%
20200716 6.26 6.31 5.88 5.9 -6.2% -2.8% 18% 209075 1.2693 620.5 6.07 20.68% 4.99 0% 4.99 0% 5 0% 0.16%
20200715 6.32 6.52 6.24 6.29 0.48% -1.26% 25.8% 272534 1.7366 848.94 6.37 26.64% 4.99 0% 4.99 0% 5 0% 0.16%
20200714 6.29 6.45 6.14 6.26 -0.95% -0.32% 25.2% 214888 1.3485 659.22 6.28 24.85% 4.99 0% 4.99 0% 5 0% 0.16%
20200713 6.06 6.33 6.03 6.32 4.29% 1.77% 26.4% 229790 1.4277 697.94 6.21 23.46% 4.99 0% 4.99 0% 5 0% 0.16%
20200710 6.15 6.26 6.06 6.06 -1.62% -1.3% 21.2% 188685 1.1587 566.44 6.14 22.07% 4.99 0% 4.99 0% 5 0% 0.16%
20200709 6.08 6.25 6.03 6.16 1.48% 0.49% 23.2% 230332 1.4126 690.56 6.13 21.87% 4.99 0% 4.99 0% 5 0% 0.16%
20200708 6 6.09 5.94 6.07 0.33% 1% 21.4% 167945 1.0099 493.69 6.01 19.48% 4.99 0% 4.99 0% 5 0% 0.16%
20200707 5.97 6.12 5.9 6.05 1.68% 1% 21% 219428 1.3154 643.04 5.99 19.09% 4.99 0% 4.99 0% 5 0% 0.16%
20200706 5.83 5.97 5.8 5.95 2.23% 0.68% 19% 131747 0.7792 380.92 5.91 17.5% 4.99 0% 4.99 0% 5 0% 0.16%
20200703 5.79 5.84 5.75 5.82 0.87% 0.34% 16.4% 81731 0.4744 231.91 5.8 15.31% 4.99 0% 4.99 0% 5 0% 0.16%
20200702 5.72 5.78 5.69 5.77 1.05% 0.52% 15.4% 70568 0.4054 198.18 5.74 14.12% 4.99 0% 4.99 0% 5 0% 0.16%
20200701 5.75 5.78 5.64 5.71 -0.7% 0.18% 14.2% 72406 0.4126 201.7 5.7 13.32% 4.99 0% 4.99 0% 5 0% 0.16%
20200630 5.69 5.78 5.69 5.75 1.23% 0% 15% 57765 0.3324 162.5 5.75 14.31% 4.99 0% 4.99 0% 5 0% 0.16%
20200629 5.73 5.76 5.66 5.68 -0.7% -0.35% 13.6% 51307 0.2922 142.84 5.7 13.32% 4.99 0% 4.99 0% 5 0% 0.16%
20200624 5.83 5.85 5.7 5.72 -1.38% -0.35% 14.4% 73120 0.42 205.32 5.74 14.12% 4.99 0% 4.99 0% 5 0% 0.16%
20200623 5.86 5.86 5.78 5.8 -1.02% -0.17% 16% 74980 0.4355 212.9 5.81 15.51% 4.99 0% 4.99 0% 5 0% 0.16%
20200622 5.95 5.97 5.84 5.86 -1.51% -0.34% 17.2% 106775 0.6278 306.9 5.88 16.9% 4.99 0% 4.99 0% 5 0% 0.16%
20200619 5.92 5.97 5.88 5.95 0.17% 0.34% 19% 84528 0.5011 244.96 5.93 17.89% 4.99 0% 4.99 0% 5 0% 0.16%
20200618 6.12 6.14 5.92 5.94 -3.73% -1% 18.8% 175104 1.0502 513.39 6 19.28% 4.99 0% 4.99 0% 5 0% 0.16%
20200617 6.03 6.2 5.99 6.17 2.66% 0.65% 23.4% 224416 1.3752 672.27 6.13 21.87% 4.99 0% 4.99 0% 5 0% 0.16%
20200616 5.96 6.04 5.94 6.01 0.5% 0.33% 20.2% 146522 0.8773 428.87 5.99 19.09% 4.99 0% 4.99 0% 5 0% 0.16%
20200615 5.8 6.02 5.8 5.98 2.57% 0.67% 19.6% 176328 1.048 512.32 5.94 18.09% 4.99 0% 4.99 0% 5 0% 0.16%
20200612 5.75 5.87 5.7 5.83 -0.17% 0.69% 16.6% 90547 0.524 256.16 5.79 15.11% 4.99 0% 4.99 0% 5 0% 0.16%
20200611 5.92 6.04 5.83 5.84 -0.34% -1.68% 16.8% 152391 0.9047 442.27 5.94 18.09% 4.99 0% 4.99 0% 5 0% 0.16%
20200610 5.82 5.89 5.73 5.86 0.51% 0.69% 17.2% 73345 0.4266 208.55 5.82 15.71% 4.99 0% 4.99 0% 5 0% 0.16%
20200609 5.83 5.85 5.78 5.83 0% 0.34% 16.6% 63606 0.3694 180.58 5.81 15.51% 4.99 0% 4.99 0% 5 0% 0.16%
20200608 5.88 5.92 5.81 5.83 -0.51% -0.51% 16.6% 61694 0.3614 176.67 5.86 16.5% 4.99 0% 4.99 0% 5 0% 0.16%
20200605 5.93 5.94 5.82 5.86 -1.01% 0% 17.2% 80287 0.4704 229.96 5.86 16.5% 4.99 0% 4.99 0% 5 0% 0.16%
20200604 5.82 5.94 5.79 5.92 1.37% 1.02% 18.4% 120515 0.7057 344.98 5.86 16.5% 4.99 0% 4.99 0% 5 0% 0.16%
20200603 5.88 6 5.83 5.86 0.86% -1.01% 17.2% 188902 1.1183 546.69 5.92 17.69% 4.99 0% 4.99 0% 5 0% 0.16%
20200602 5.77 5.85 5.71 5.81 0.69% 0.52% 16.2% 86457 0.4997 244.28 5.78 14.91% 4.99 0% 4.99 0% 5 0% 0.16%
20200601 5.67 5.77 5.64 5.77 2.12% 0.7% 15.4% 76378 0.4377 213.97 5.73 13.92% 4.99 0% 4.99 0% 5 0% 0.16%
20200529 5.65 5.71 5.59 5.65 0% -0.18% 13% 53644 0.3037 148.46 5.66 12.52% 4.99 0% 4.99 0% 5 0% 0.16%
20200528 5.83 5.85 5.6 5.65 -2.92% -0.88% 13% 99128 0.5652 276.3 5.7 13.32% 4.99 0% 4.99 0% 5 0% 0.16%
20200527 5.91 5.92 5.8 5.82 -1.69% -0.34% 16.4% 103146 0.6028 294.68 5.84 16.1% 4.99 0% 4.99 0% 5 0% 0.16%
20200526 5.77 5.92 5.73 5.92 2.78% 1.2% 18.4% 140556 0.822 401.84 5.85 16.3% 4.99 0% 4.99 0% 5 0% 0.16%
20200525 5.75 5.86 5.73 5.76 -0.86% -0.52% 15.2% 97757 0.5661 276.74 5.79 15.11% 4.99 0% 4.99 0% 5 0% 0.16%
20200522 5.69 5.9 5.63 5.81 2.29% 0.35% 16.2% 175328 1.0156 496.48 5.79 15.11% 4.99 0% 4.99 0% 5 0% 0.16%
20200521 5.62 5.71 5.57 5.68 0.71% 0.71% 13.6% 78038 0.4404 215.29 5.64 12.13% 4.99 0% 4.99 0% 5 0% 0.16%
20200520 5.71 5.77 5.62 5.64 -2.59% -0.53% 12.8% 78282 0.4441 217.1 5.67 12.72% 4.99 0% 4.99 0% 5 0% 0.16%
20200519 5.95 5.96 5.73 5.79 -0.52% -0.52% 15.8% 134665 0.7834 382.97 5.82 15.71% 4.99 0% 4.99 0% 5 0% 0.16%
20200518 5.71 5.83 5.61 5.82 2.65% 1.22% 16.4% 140489 0.8084 395.19 5.75 14.31% 4.99 0% 4.99 0% 5 0% 0.16%
20200515 5.63 5.78 5.63 5.67 0.18% -0.35% 13.4% 77884 0.4433 216.71 5.69 13.12% 4.99 0% 4.99 0% 5 0% 0.16%
20200514 5.63 5.85 5.61 5.66 -1.22% -1.05% 13.2% 156262 0.8943 437.18 5.72 13.72% 4.99 0% 4.99 0% 5 0% 0.16%
20200513 5.45 5.73 5.41 5.73 4.56% 2.32% 14.6% 139625 0.7824 382.48 5.6 11.33% 4.99 0% 4.99 0% 5 0% 0.16%
20200512 5.52 5.56 5.38 5.48 -0.72% 0.18% 9.6% 61493 0.3361 164.3 5.47 8.75% 4.99 0% 4.99 0% 5 0% 0.16%
20200511 5.51 5.55 5.49 5.52 0.18% 0.18% 10.4% 47113 0.2597 126.96 5.51 9.54% 4.99 0% 4.99 0% 5 0% 0.16%
20200508 5.52 5.56 5.45 5.51 0.18% 0.18% 10.2% 63527 0.3494 170.81 5.5 9.34% 4.99 0% 4.99 0% 5 0% 0.16%
20200507 5.6 5.6 5.49 5.5 -1.43% -0.36% 10% 54242 0.2996 146.46 5.52 9.74% 4.99 0% 4.99 0% 5 0% 0.16%
20200506 5.44 5.58 5.41 5.58 1.27% 0.9% 11.6% 57882 0.3201 156.48 5.53 9.94% 4.99 0% 4.99 0% 5 0% 0.16%
20200430 5.41 5.55 5.38 5.51 2.42% 0.55% 10.2% 57130 0.3131 153.06 5.48 8.95% 4.99 0% 4.99 0% 5 0% 0.16%
20200429 5.46 5.46 5.35 5.38 -0.74% -0.37% 7.6% 49305 0.2661 130.08 5.4 7.36% 4.99 0% 4.99 0% 5 0% 0.16%
20200428 5.58 5.64 5.25 5.42 -2.87% 0% 8.4% 89783 0.4863 237.73 5.42 7.75% 4.99 0% 4.99 0% 5 0% 0.16%
20200427 5.64 5.68 5.54 5.58 -0.36% -0.53% 11.6% 64770 0.3635 177.7 5.61 11.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200424 5.81 5.88 5.58 5.6 -3.95% -1.58% 12% 140852 0.802 392.06 5.69 13.12% 4.99 0% 4.99 0% 5 0% 0.16%
20200423 5.93 6.05 5.81 5.83 -1.85% -1.52% 16.6% 177451 1.051 513.79 5.92 17.69% 4.99 0% 4.99 0% 5 0% 0.16%
20200422 5.81 5.95 5.75 5.94 1.37% 1.54% 18.8% 115159 0.674 329.49 5.85 16.3% 4.99 0% 4.99 0% 5 0% 0.16%
20200421 5.93 6.04 5.78 5.86 -1.84% -0.51% 17.2% 176232 1.0382 507.53 5.89 17.1% 4.99 0% 4.99 0% 5 0% 0.16%
20200420 5.9 6.01 5.88 5.97 1.02% 0.17% 19.4% 140278 0.8365 408.93 5.96 18.49% 4.99 0% 4.99 0% 5 0% 0.16%
20200417 6.08 6.16 5.85 5.91 -4.06% -0.84% 18.2% 231873 1.382 675.6 5.96 18.49% 4.99 0% 4.99 0% 5 0% 0.16%
20200416 6 6.27 5.98 6.16 1.15% 0.82% 23.2% 323396 1.9757 965.83 6.11 21.47% 4.99 0% 4.99 0% 5 0% 0.16%
20200415 5.86 6.2 5.85 6.09 2.7% 0.5% 21.8% 362505 2.1978 1074.4 6.06 20.48% 4.99 0% 4.99 0% 5 0% 0.16%
20200414 5.85 5.95 5.68 5.93 1.02% 1.89% 18.6% 197809 1.1512 562.77 5.82 15.71% 4.99 0% 4.99 0% 5 0% 0.16%
20200413 5.81 6.06 5.77 5.87 0.17% -1.01% 17.4% 232693 1.3789 674.08 5.93 17.89% 4.99 0% 4.99 0% 5 0% 0.16%
20200410 5.61 5.95 5.56 5.86 3.72% 1.03% 17.2% 283331 1.6422 802.8 5.8 15.31% 4.99 0% 4.99 0% 5 0% 0.16%
20200409 5.61 5.66 5.56 5.65 0.89% 0.71% 13% 112377 0.6309 308.42 5.61 11.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200408 5.62 5.68 5.52 5.6 -0.88% 0.18% 12% 118437 0.6624 323.82 5.59 11.13% 4.99 0% 4.99 0% 5 0% 0.16%
20200407 5.68 5.73 5.56 5.65 1.07% 0.18% 13% 154562 0.8722 426.38 5.64 12.13% 4.99 0% 4.99 0% 5 0% 0.16%
20200403 5.44 5.64 5.4 5.59 2.38% 0.72% 11.8% 130341 0.7236 353.73 5.55 10.34% 4.99 0% 4.99 0% 5 0% 0.16%
20200402 5.34 5.46 5.28 5.46 1.49% 2.06% 9.2% 117073 0.6262 306.12 5.35 6.36% 4.99 0% 4.99 0% 5 0% 0.16%
20200401 5.5 5.57 5.36 5.38 -2.71% -1.82% 7.6% 124221 0.6804 332.62 5.48 8.95% 4.99 0% 4.99 0% 5 0% 0.16%
20200331 5.72 5.78 5.47 5.53 -2.47% -1.43% 10.6% 174512 0.9785 478.34 5.61 11.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200324 5.9 5.9 5.68 5.85 0% 1.39% 17% 236087 1.3629 666.26 5.77 14.71% 4.99 0% 4.99 0% 5 0% 0.16%
20200323 5.73 6.08 5.61 5.85 1.39% 0% 17% 393189 2.3009 1124.8 5.85 16.3% 4.99 0% 4.99 0% 5 0% 0.16%
20200320 5.48 5.77 5.4 5.77 6.26% 2.85% 15.4% 225368 1.2653 618.55 5.61 11.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200319 5.44 5.56 5.31 5.43 -1.27% 0.18% 8.6% 160570 0.8705 425.55 5.42 7.75% 4.99 0% 4.99 0% 5 0% 0.16%
20200318 5.78 5.95 5.5 5.5 -3.85% -4.51% 10% 223795 1.2888 630.04 5.76 14.51% 4.99 0% 4.99 0% 5 0% 0.16%
20200317 5.57 5.72 5.31 5.72 0.53% 3.81% 14.4% 220693 1.2162 594.54 5.51 9.54% 4.99 0% 4.99 0% 5 0% 0.16%
20200316 5.64 5.98 5.56 5.69 1.07% -1.39% 13.8% 376173 2.1707 1061.16 5.77 14.71% 4.99 0% 4.99 0% 5 0% 0.16%
20200313 5.28 5.63 5.27 5.63 1.26% 4.26% 12.6% 177618 0.9583 468.47 5.4 7.36% 4.99 0% 4.99 0% 5 0% 0.16%
20200312 5.48 5.66 5.37 5.56 -0.71% 0.91% 11.2% 174747 0.9627 470.62 5.51 9.54% 4.99 0% 4.99 0% 5 0% 0.16%
20200311 5.44 5.88 5.4 5.6 2.94% -0.18% 12% 234071 1.3129 641.82 5.61 11.53% 4.99 0% 4.99 0% 5 0% 0.16%
20200310 5.37 5.45 5.22 5.44 -0.18% 2.06% 8.8% 159722 0.8518 416.41 5.33 5.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200309 5.72 5.73 5.36 5.45 -4.05% -1.8% 9% 264289 1.4678 717.54 5.55 10.34% 4.99 0% 4.99 0% 5 0% 0.16%
20200306 5.36 5.88 5.33 5.68 4.8% -0.35% 13.6% 395010 2.2528 1101.29 5.7 13.32% 4.99 0% 4.99 0% 5 0% 0.16%
20200305 5.32 5.52 5.27 5.42 3.04% 0% 8.4% 158389 0.859 419.93 5.42 7.75% 4.99 0% 4.99 0% 5 0% 0.16%
20200304 5.29 5.32 5.21 5.26 -1.13% 0.19% 5.2% 67615 0.3552 173.64 5.25 4.37% 4.99 0% 4.99 0% 5 0% 0.16%
20200303 5.38 5.41 5.28 5.32 -0.37% -0.75% 6.4% 98540 0.5282 258.21 5.36 6.56% 4.99 0% 4.99 0% 5 0% 0.16%
20200302 5.2 5.41 5.2 5.34 3.09% 0.56% 6.8% 100634 0.5341 261.1 5.31 5.57% 4.99 0% 4.99 0% 5 0% 0.16%
20200228 5.28 5.4 5.12 5.18 -2.81% -1.89% 3.6% 122783 0.6489 317.22 5.28 4.97% 4.99 0% 4.99 0% 5 0% 0.16%
20200227 5.31 5.36 5.29 5.33 0.19% 0.19% 6.6% 61396 0.3267 159.71 5.32 5.77% 4.99 0% 4.99 0% 5 0% 0.16%
20200226 5.46 5.46 5.3 5.32 -3.45% -1.12% 6.4% 130803 0.7038 344.06 5.38 6.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200225 5.33 5.55 5.27 5.51 1.66% 1.29% 10.2% 193387 1.0517 514.13 5.44 8.15% 4.99 0% 4.99 0% 5 0% 0.16%
20200224 5.4 5.54 5.36 5.42 0.56% -0.37% 8.4% 141190 0.7684 375.64 5.44 8.15% 4.99 0% 4.99 0% 5 0% 0.16%
20200221 5.3 5.4 5.25 5.39 1.51% 1.13% 7.8% 126864 0.6757 330.32 5.33 5.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200220 5.29 5.32 5.24 5.31 0.95% 0.57% 6.2% 72129 0.3812 186.35 5.28 4.97% 4.99 0% 4.99 0% 5 0% 0.16%
20200219 5.39 5.39 5.25 5.26 -2.41% -0.75% 5.2% 101104 0.5362 262.12 5.3 5.37% 4.99 0% 4.99 0% 5 0% 0.16%
20200218 5.4 5.45 5.31 5.39 0.37% 0.37% 7.8% 117933 0.6336 309.74 5.37 6.76% 4.99 0% 4.99 0% 5 0% 0.16%
20200217 5.29 5.38 5.29 5.37 1.9% 0.56% 7.4% 99460 0.5312 259.68 5.34 6.16% 4.99 0% 4.99 0% 5 0% 0.16%
20200214 5.34 5.41 5.23 5.27 -1.13% -0.75% 5.4% 76228 0.4046 197.79 5.31 5.57% 4.99 0% 4.99 0% 5 0% 0.16%
20200213 5.48 5.48 5.26 5.33 -2.38% 0% 6.6% 122116 0.6513 318.39 5.33 5.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200212 5.5 5.55 5.38 5.46 -2.15% 0% 9.2% 127018 0.694 339.26 5.46 8.55% 4.99 0% 4.99 0% 5 0% 0.16%
20200211 5.32 5.59 5.25 5.58 3.72% 3.53% 11.6% 168409 0.9074 443.59 5.39 7.16% 4.99 0% 4.99 0% 5 0% 0.16%
20200210 5.6 5.6 5.3 5.38 -3.24% 0% 7.6% 168794 0.9074 443.59 5.38 6.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200207 5.7 5.86 5.46 5.56 -4.3% -1.59% 11.2% 323658 1.8276 893.43 5.65 12.33% 4.99 0% 4.99 0% 5 0% 0.16%
20200206 5.46 6.01 5.46 5.81 6.41% 0.35% 16.2% 512864 2.9676 1450.72 5.79 15.11% 4.99 0% 4.99 0% 5 0% 0.16%
20200205 4.96 5.46 4.93 5.46 10.08% 3.61% 9.2% 272441 1.4368 702.39 5.27 4.77% 4.99 0% 4.99 0% 5 0% 0.16%
20200204 4.71 5.06 4.71 4.96 5.08% 1.02% -0.8% 150322 0.7386 361.07 4.91 -2.39% 4.99 0% 4.99 0% 5 0% 0.16%
20200203 5.15 5.16 4.64 4.72 -8.53% -3.08% -5.6% 148066 0.7214 352.66 4.87 -3.18% 4.99 0% 4.99 0% 5 0% 0.16%
20200123 5.2 5.28 5.08 5.16 -0.39% -0.39% 3.2% 91994 0.4767 233.04 5.18 2.98% 4.99 0% 4.99 0% 5 0% 0.16%
20200122 5.28 5.33 5.05 5.18 -2.26% 0.39% 3.6% 120339 0.6212 303.68 5.16 2.58% 4.99 0% 4.99 0% 5 0% 0.16%
20200121 5.19 5.45 5.18 5.3 2.51% -0.56% 6% 186914 0.9969 487.34 5.33 5.96% 4.99 0% 4.99 0% 5 0% 0.16%
20200120 5.08 5.17 5.08 5.17 2.38% 0.78% 3.4% 76661 0.3936 192.41 5.13 1.99% 4.99 0% 4.99 0% 5 0% 0.16%
20200117 5.07 5.09 5.03 5.05 0% -0.2% 1% 28083 0.142 69.42 5.06 0.6% 4.99 0% 4.99 0% 5 0% 0.16%
20200116 5.12 5.16 5.04 5.05 -1.75% -0.59% 1% 52620 0.2675 130.77 5.08 0.99% 4.99 0% 4.99 0% 5 0% 0.16%
20200115 5.15 5.16 5.1 5.14 -0.77% 0.19% 2.8% 51611 0.2647 129.4 5.13 1.99% 4.99 0% 4.99 0% 5 0% 0.16%
20200114 5.14 5.2 5.11 5.18 1.37% 0.39% 3.6% 67400 0.3479 170.07 5.16 2.58% 4.99 0% 4.99 0% 5 0% 0.16%
20200113 5.12 5.15 5.06 5.11 -0.58% 0.39% 2.2% 45327 0.2308 112.83 5.09 1.19% 4.99 0% 4.99 0% 5 0% 0.16%
20200110 5.13 5.14 5.09 5.14 0.39% 0.39% 2.8% 45795 0.2346 114.69 5.12 1.79% 4.99 0% 4.99 0% 5 0% 0.16%
20200109 5.1 5.13 5.07 5.12 1.59% 0.2% 2.4% 48241 0.2465 120.5 5.11 1.59% 4.99 0% 4.99 0% 5 0% 0.16%
20200108 5.13 5.14 5.03 5.04 -2.33% -0.79% 0.8% 55213 0.2803 137.03 5.08 0.99% 4.99 0% 4.99 0% 5 0% 0.16%
20200107 5.11 5.16 5.09 5.16 1.38% 0.78% 3.2% 53028 0.2715 132.72 5.12 1.79% 4.99 0% 4.99 0% 5 0% 0.16%
20200106 5.06 5.12 5.02 5.09 0.39% 0.2% 1.8% 50850 0.2583 126.27 5.08 0.99% 4.99 0% 4.99 0% 5 0% 0.16%
20200103 5.08 5.09 5.03 5.07 -0.39% 0.2% 1.4% 43583 0.2206 107.84 5.06 0.6% 4.99 0% 4.99 0% 5 0% 0.16%
20200102 5.06 5.1 5.02 5.09 0.79% 0.39% 1.8% 63317 0.3208 156.82 5.07 0.8% 4.99 0% 4.99 0% 5 0% 0.16%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1