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:sz300225)       684条   (进入金力泰股票专站) 金力泰股票成本分析
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 8.94 9.02 8.83 8.99 0.78% 0.56% 51.86% 83598 0.747 67.37 8.94 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230927 8.94 9.08 8.89 8.92 -0.34% -0.45% 50.68% 129530 1.1612 102.36 8.96 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230926 8.96 8.99 8.85 8.95 0% 0.45% 51.18% 74976 0.6684 60.11 8.91 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230925 8.95 9.05 8.91 8.95 -0.33% -0.11% 51.18% 56488 0.5059 43.42 8.96 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230922 8.96 9.01 8.91 8.98 0.11% 0.11% 51.69% 66212 0.5936 49.11 8.97 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230921 8.92 9.03 8.83 8.97 0.67% 0.56% 51.52% 74996 0.6692 51.45 8.92 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230920 9.17 9.18 8.9 8.91 -2.52% -0.56% 50.51% 111718 1.0013 72.2 8.96 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230919 9.18 9.43 8.97 9.14 -0.33% 0% 54.39% 259601 2.3737 161.03 9.14 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230918 8.97 9.26 8.96 9.17 1.89% 0.11% 54.9% 168341 1.5418 117.46 9.16 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230915 9.01 9.08 8.95 9 0.11% 0% 52.03% 97696 0.879 68.71 9 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230914 9.07 9.07 8.86 8.99 -0.66% 0.45% 51.86% 107138 0.9589 76.57 8.95 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230913 9 9.08 8.89 9.05 0.67% 0.67% 52.87% 95001 0.8544 70.91 8.99 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230912 9.17 9.17 8.93 8.99 0% -0.44% 51.86% 130166 1.1749 95.11 9.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230911 9.06 9.12 8.93 8.99 -1.21% 0% 51.86% 99652 0.8963 73.11 8.99 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230908 8.93 9.25 8.9 9.1 2.13% 0% 53.72% 170036 1.5475 124.24 9.1 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230907 9.25 9.3 8.91 8.91 -4.19% -1.22% 50.51% 163943 1.4794 128.62 9.02 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230906 9.1 9.48 8.95 9.3 2.65% 0.65% 57.09% 199417 1.8429 169.06 9.24 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230905 9.1 9.13 8.91 9.06 -0.33% 0.44% 53.04% 85744 0.7731 80.57 9.02 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230904 9.29 9.35 8.91 9.09 -1.09% -0.11% 53.55% 127562 1.1611 118.97 9.1 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230901 9.27 9.28 9.09 9.19 0.66% 0% 55.24% 69114 0.6354 65.57 9.19 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230831 9.18 9.27 9.09 9.13 -1.08% -0.22% 54.22% 55278 0.5057 51.42 9.15 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230830 9.06 9.38 9.06 9.23 1.99% -0.11% 55.91% 125407 1.1582 112.7 9.24 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230829 8.85 9.19 8.85 9.05 1.91% 0.22% 52.87% 109873 0.992 109.73 9.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230828 9.28 9.5 8.77 8.88 0.11% -1.33% 50% 119064 1.0713 125.29 9 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230825 8.92 9.03 8.76 8.87 -0.22% -0.22% 49.83% 61536 0.5468 62.36 8.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230824 8.91 9.06 8.65 8.89 -0.34% 0.23% 50.17% 103075 0.9138 96.95 8.87 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230823 9.05 9.13 8.91 8.92 -1.44% -1% 50.68% 65498 0.59 57.25 9.01 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230822 9.16 9.16 8.77 9.05 1.57% 1.8% 52.87% 109809 0.9759 90.56 8.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230821 9.5 9.68 8.89 8.91 -1.55% -2.84% 50.51% 129203 1.1847 110.72 9.17 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230818 9.3 9.39 9.04 9.05 -2.37% -1.95% 52.87% 86116 0.795 72.06 9.23 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230817 8.93 9.3 8.88 9.27 4.27% 1.64% 56.59% 105050 0.9585 86.25 9.12 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230816 9.07 9.07 8.77 8.89 -1.98% 0.23% 50.17% 85088 0.755 69.14 8.87 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230815 9.1 9.19 8.9 9.07 0.33% 0.44% 53.21% 58451 0.5276 46.77 9.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230814 9.08 9.16 8.92 9.04 -1.63% 0.33% 52.7% 71136 0.6412 49.32 9.01 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230811 9.38 9.45 9.07 9.19 -2.03% 0.33% 55.24% 130484 1.1947 87.08 9.16 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230810 9.01 9.59 8.98 9.38 4.92% 0.75% 58.45% 190183 1.771 137.01 9.31 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230809 9.03 9.15 8.84 8.94 -0.78% -0.56% 51.01% 112420 1.0108 78.93 8.99 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230808 9 9.3 8.93 9.01 0.22% -1.1% 52.2% 91862 0.8367 49.91 9.11 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230807 9.12 9.24 8.85 8.99 -0.99% -0.22% 51.86% 150692 1.3572 71.4 9.01 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230804 8.95 9.17 8.95 9.08 1.57% 0.22% 53.38% 86616 0.7847 35.98 9.06 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230803 8.97 9.17 8.9 8.94 -1.54% -0.67% 51.01% 74207 0.6676 27.52 9 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230802 9.05 9.25 8.93 9.08 -0.87% 0.55% 53.38% 107944 0.9744 34.14 9.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230801 9.07 9.54 9.02 9.16 1.55% -0.87% 54.73% 222351 2.0553 70.19 9.24 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230731 8.8 9.18 8.75 9.02 2.5% 0% 52.36% 140577 1.268 43.55 9.02 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230728 9.08 9.15 8.65 8.8 -3.08% -0.34% 48.65% 229755 2.0295 66.29 8.83 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230727 9.11 9.3 8.98 9.08 -0.33% -0.44% 53.38% 180531 1.6458 51.29 9.12 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230726 9.75 9.82 9.05 9.11 -8.26% -2.04% 53.89% 330480 3.0743 95.34 9.3 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230725 10.12 10.12 9.55 9.93 0% 1.74% 67.74% 311320 3.0385 98.58 9.76 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230724 9.04 10.04 8.88 9.93 8.88% 3.65% 67.74% 443491 4.2498 143.2 9.58 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230721 9.23 9.61 8.99 9.12 -2.15% -0.76% 54.05% 350570 3.223 119.11 9.19 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230720 8.3 9.7 8.23 9.32 11.88% 3.44% 57.43% 544551 4.9069 198.4 9.01 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230719 8.06 8.46 8.04 8.33 2.84% 0.97% 40.71% 209369 1.7269 83.27 8.25 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230718 8.31 8.34 8.01 8.1 -4.03% -0.49% 36.82% 225911 1.8393 90.33 8.14 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230717 8.28 8.48 8.14 8.44 2.18% 1.81% 42.57% 316699 2.6248 135.42 8.29 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230714 7.62 8.32 7.62 8.26 8.4% 2.23% 39.53% 420357 3.3971 193.1 8.08 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230713 7.51 7.75 7.43 7.62 2.42% 0.4% 28.72% 183464 1.3917 93.06 7.59 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230712 7.52 7.61 7.4 7.44 -0.4% -0.67% 25.68% 129788 0.9715 104.57 7.49 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230711 7.47 7.7 7.38 7.47 0.27% -0.27% 26.18% 209024 1.5649 112.41 7.49 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230710 7.18 7.5 7.12 7.45 3.91% 0.68% 25.84% 201006 1.4866 158.25 7.4 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230707 7.19 7.27 7.09 7.17 0.28% 0% 21.11% 92936 0.6668 76.61 7.17 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230706 7.06 7.23 7.05 7.15 0.56% -0.14% 20.78% 58123 0.4159 32.35 7.16 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230705 7.23 7.24 7.09 7.11 -1.11% -0.28% 20.1% 74608 0.5321 53.45 7.13 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230704 7.15 7.32 7.12 7.19 0.28% -0.55% 21.45% 115229 0.8328 63.4 7.23 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230703 7.29 7.41 7.15 7.17 -1.78% -1.38% 21.11% 117501 0.8539 62.54 7.27 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230630 7.17 7.38 7.13 7.3 2.24% 0.14% 23.31% 102048 0.7436 53.97 7.29 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230629 7.06 7.36 7.01 7.14 1.42% -0.97% 20.61% 106448 0.7678 54.22 7.21 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230628 7.31 7.34 6.91 7.04 -3.56% -0.14% 18.92% 176167 1.2426 82.44 7.05 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230627 6.92 7.39 6.9 7.3 6.26% 1.39% 23.31% 212751 1.531 106.7 7.2 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230626 7.16 7.23 6.85 6.87 -4.05% -1.43% 16.05% 118197 0.8234 60.63 6.97 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230621 7.3 7.44 7.13 7.16 -3.24% -1.1% 20.95% 139792 1.0114 73.63 7.24 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230620 7.24 7.5 7.11 7.4 1.93% 0.68% 25% 184484 1.3557 98.09 7.35 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230619 7.56 7.58 7.25 7.26 -3.71% -1.49% 22.64% 176611 1.3018 95.12 7.37 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230616 7.46 7.72 7.37 7.54 0.53% 0.13% 27.36% 205559 1.5486 116.09 7.53 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230615 7.42 7.53 7.29 7.5 0.27% 1.21% 26.69% 149664 1.1095 83.11 7.41 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230614 7.39 7.6 7.33 7.48 0.67% 0.54% 26.35% 189363 1.4091 96.85 7.44 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230613 7.09 7.55 7.06 7.43 4.65% 1.5% 25.51% 265583 1.9444 140.28 7.32 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230612 7.04 7.13 7.03 7.1 0.57% 0.14% 19.93% 81571 0.5783 43.97 7.09 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230609 7.09 7.13 6.99 7.06 -0.28% 0.14% 19.26% 104123 0.7338 52 7.05 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230608 7.22 7.27 7.02 7.08 -1.8% -0.28% 19.59% 152407 1.0821 77.15 7.1 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230607 7.18 7.3 7.11 7.21 0.7% 0.14% 21.79% 157893 1.1375 82.19 7.2 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230606 7.16 7.29 7.04 7.16 -0.14% -0.28% 20.95% 167283 1.2015 87.23 7.18 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230605 7.1 7.3 7.06 7.17 0.99% 0.42% 21.11% 142754 1.0189 75.73 7.14 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230602 7.18 7.22 6.94 7.1 0% 1% 19.93% 218889 1.5389 111.85 7.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230601 6.45 7.15 6.4 7.1 10.76% 3.2% 19.93% 328646 2.2611 204.19 6.88 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230531 6.5 6.55 6.34 6.41 -1.08% 0% 8.28% 102175 0.6554 63.85 6.41 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230530 6.72 6.72 6.34 6.48 -2.56% 0% 9.46% 198805 1.2884 95.87 6.48 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230529 6.82 7.22 6.64 6.65 -2.49% -3.76% 12.33% 212110 1.4651 104.2 6.91 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230526 6.75 6.87 6.59 6.82 1.34% 1.04% 15.2% 80619 0.5439 39.94 6.75 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230525 6.92 6.92 6.62 6.73 -1.46% -0.15% 13.68% 119519 0.8056 54.65 6.74 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230524 6.9 7.01 6.69 6.83 0.29% -0.15% 15.37% 147553 1.0087 56.98 6.84 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230523 7.05 7.09 6.78 6.81 -3.4% -1.16% 15.03% 124839 0.8606 50.52 6.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230522 7.26 7.32 6.96 7.05 -2.89% -0.42% 19.09% 166607 1.1795 69.98 7.08 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230519 7.33 7.44 7.22 7.26 -0.55% -0.41% 22.64% 109547 0.7985 48.94 7.29 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230518 7.27 7.44 7.22 7.3 -0.82% -0.41% 23.31% 197961 1.4513 89.77 7.33 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230517 7.1 7.42 7.09 7.36 2.51% 0.82% 24.32% 259804 1.8964 121.85 7.3 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230516 7 7.22 6.98 7.18 2.87% 0.7% 21.28% 263103 1.8761 129.82 7.13 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230515 6.85 7.02 6.7 6.98 1.75% 1.31% 17.91% 163812 1.1293 82.75 6.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230510 6.93 7.08 6.71 6.86 -0.44% -0.58% 15.88% 259712 1.7908 155.5 6.9 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230509 6.32 7.24 6.26 6.89 9.02% 0.88% 16.39% 551371 3.7681 292.19 6.83 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230508 6.37 6.42 6.3 6.32 0% -0.32% 6.76% 61610 0.3909 39.19 6.34 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230505 6.37 6.43 6.19 6.32 -0.47% 0.48% 6.76% 109709 0.6899 67.23 6.29 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230504 6.17 6.37 6.17 6.35 2.09% 0.63% 7.26% 115654 0.7294 70.01 6.31 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230428 6 6.26 6 6.22 2.81% 0.81% 5.07% 117471 0.7246 68.97 6.17 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230427 5.97 6.17 5.96 6.05 1.17% -0.66% 2.2% 136203 0.83 76.35 6.09 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230426 5.93 6.07 5.91 5.98 -0.5% -0.5% 1.01% 123835 0.7437 65.36 6.01 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230425 5.85 6.05 5.76 6.01 2.74% 1.01% 1.52% 171949 1.0238 82.2 5.95 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230424 5.76 5.87 5.67 5.85 1.56% 1.04% -1.18% 98504 0.5702 45.2 5.79 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230421 6.1 6.12 5.75 5.76 -6.04% -1.87% -2.7% 215639 1.2657 91.37 5.87 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230420 6.06 6.14 6.01 6.13 1.32% 0.82% 3.55% 119418 0.7262 48.54 6.08 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230419 6.05 6.13 6.03 6.05 -0.33% -0.33% 2.2% 92316 0.5604 30.85 6.07 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230418 6.21 6.21 6.04 6.07 -1.94% -0.16% 2.53% 131659 0.8008 37.06 6.08 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230417 6.33 6.37 6.16 6.19 -2.52% -0.32% 4.56% 120992 0.7516 33.51 6.21 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230414 6.25 6.4 6.2 6.35 1.44% 0.63% 7.26% 142892 0.9015 39.68 6.31 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230413 6.37 6.41 6.25 6.26 -2.64% -0.79% 5.74% 195885 1.2354 53.49 6.31 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230412 6.68 6.68 6.33 6.43 -3.6% 0% 8.61% 272465 1.7512 75.33 6.43 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230411 6.65 6.71 6.49 6.67 0.3% 0.76% 12.67% 148529 0.9829 40.63 6.62 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230410 6.73 6.93 6.59 6.65 -2.64% -1.34% 12.33% 227322 1.5331 58.13 6.74 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230407 7.05 7.07 6.76 6.83 -4.34% -0.29% 15.37% 328341 2.2496 80.23 6.85 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230406 6.95 7.25 6.87 7.14 1.85% 0.71% 20.61% 507796 3.599 127.33 7.09 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230404 6.55 7.13 6.48 7.01 5.57% 3.09% 18.41% 536980 3.6521 134.39 6.8 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230403 6.59 6.65 6.5 6.64 1.07% 0.91% 12.16% 195538 1.2869 49.54 6.58 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230331 6.42 6.64 6.42 6.57 2.02% 0.46% 10.98% 169423 1.1086 38.88 6.54 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230330 6.61 6.72 6.42 6.44 -2.87% -0.92% 8.78% 200552 1.3041 40.19 6.5 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230329 6.53 6.75 6.52 6.63 0.3% 0% 11.99% 224692 1.4901 39.97 6.63 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230328 6.95 6.95 6.39 6.61 -6.9% -0.9% 11.66% 433808 2.892 64.06 6.67 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230327 6.77 7.19 6.7 7.1 2.45% 0.71% 19.93% 489402 3.4491 73.75 7.05 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230324 6.9 7.28 6.83 6.93 0.14% -1.28% 17.06% 498808 3.5012 77.94 7.02 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230323 6.68 6.99 6.66 6.92 1.62% 0.44% 16.89% 397936 2.74 63 6.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230322 6.72 6.98 6.67 6.81 0.44% -0.87% 15.03% 439041 3.0153 64.58 6.87 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230321 6.88 6.9 6.61 6.78 -2.59% 0.89% 14.53% 436646 2.9344 63.61 6.72 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230320 7.4 7.4 6.88 6.96 -6.7% -1.14% 17.57% 593369 4.1791 95.97 7.04 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230317 7.52 7.78 7.3 7.46 -2.61% -0.8% 26.01% 677944 5.0972 128.74 7.52 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230316 7.36 7.79 7.2 7.66 -3.89% 1.32% 29.39% 837226 6.3286 181.2 7.56 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230315 7.2 8.45 6.97 7.97 9.93% 3.37% 34.63% 1218060 9.3948 322.78 7.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230314 5.98 7.25 5.85 7.25 20.03% 9.19% 22.47% 672974 4.4675 224.73 6.64 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230313 6.12 6.2 5.91 6.04 -1.95% 0% 2.03% 277941 1.6797 108.14 6.04 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230310 6.4 6.71 6.11 6.16 -6.1% -1.91% 4.05% 525488 3.3026 233.53 6.28 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230309 6.29 7.29 6.1 6.56 3.14% -0.76% 10.81% 737887 4.8755 439.85 6.61 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230308 5.45 6.38 5.4 6.36 16.48% 5.47% 7.43% 412643 2.4892 380.38 6.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230307 5.59 5.64 5.46 5.46 -2.33% -1.09% -7.77% 57979 0.3203 73.81 5.52 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230306 5.64 5.68 5.56 5.59 -1.24% -0.18% -5.57% 45658 0.2557 59.26 5.6 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230303 5.64 5.69 5.61 5.66 0% 0.18% -4.39% 48489 0.2738 62.37 5.65 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230302 5.68 5.75 5.64 5.66 -0.7% -0.53% -4.39% 38841 0.2209 49.64 5.69 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230301 5.63 5.7 5.62 5.7 1.06% 0.53% -3.72% 33406 0.1894 40.42 5.67 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230228 5.64 5.67 5.57 5.64 0.89% 0.36% -4.73% 34773 0.1954 39.28 5.62 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230227 5.67 5.67 5.55 5.59 -1.41% 0% -5.57% 48478 0.2712 51.66 5.59 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230224 5.64 5.69 5.59 5.67 0.53% 0.53% -4.22% 38788 0.2189 39.46 5.64 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230223 5.8 5.8 5.62 5.64 -1.91% -0.7% -4.73% 55746 0.3164 52.7 5.68 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230222 5.72 5.77 5.65 5.75 0.52% 0.7% -2.87% 47666 0.2721 44.11 5.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230221 5.73 5.82 5.67 5.72 0.7% -0.35% -3.38% 50054 0.2875 45.68 5.74 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230220 5.71 5.72 5.6 5.68 -0.18% 0.35% -4.05% 50284 0.2847 44.25 5.66 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230217 5.72 5.83 5.67 5.69 -0.7% -0.87% -3.89% 60988 0.3498 51.71 5.74 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230216 5.94 5.97 5.67 5.73 -3.86% -1.55% -3.21% 81062 0.4721 68.4 5.82 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230215 5.89 5.96 5.88 5.96 1.19% 0.68% 0.68% 50634 0.2998 44.34 5.92 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230214 5.94 5.95 5.86 5.89 -0.51% 0% -0.51% 51723 0.3048 43.71 5.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230213 5.93 6 5.9 5.92 -1% -0.34% 0% 66491 0.3951 56.65 5.94 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230210 5.9 6.1 5.87 5.98 1.53% -0.33% 1.01% 102122 0.6129 86.06 6 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230209 5.72 5.9 5.7 5.89 2.61% 0.86% -0.51% 67190 0.3922 57.85 5.84 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230208 5.83 5.85 5.71 5.74 -0.17% -0.52% -3.04% 61189 0.353 53.59 5.77 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230207 5.78 5.79 5.67 5.75 0.35% 0.7% -2.87% 69790 0.3988 62.86 5.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230206 5.65 5.82 5.6 5.73 -1.88% 0.35% -3.21% 121329 0.6925 113.04 5.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230203 5.87 5.96 5.73 5.84 -0.51% 0.34% -1.35% 87336 0.5079 85.16 5.82 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230202 5.8 5.93 5.76 5.87 0.86% 0.34% -0.84% 72317 0.4229 76.5 5.85 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230201 5.7 5.85 5.69 5.82 2.28% 0.69% -1.69% 70738 0.4092 80.06 5.78 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230131 5.69 5.69 5.58 5.69 0.53% 0.89% -3.89% 50629 0.2856 60.56 5.64 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230130 5.54 5.71 5.49 5.66 3.1% 0% -4.39% 97919 0.5539 122.26 5.66 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230120 5.5 5.5 5.45 5.49 0.55% 0.18% -7.26% 49386 0.2704 64.01 5.48 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230119 5.42 5.47 5.35 5.46 0.74% 0.55% -7.77% 50792 0.2756 93.64 5.43 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230118 5.45 5.45 5.36 5.42 0.18% 0.18% -8.45% 29971 0.1621 37.69 5.41 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230117 5.44 5.45 5.35 5.41 -0.73% 0.19% -8.61% 40869 0.2205 49.67 5.4 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230116 5.28 5.47 5.27 5.45 3.42% 0.74% -7.94% 88326 0.4778 102.74 5.41 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230113 5.31 5.33 5.22 5.27 -0.19% 0.38% -10.98% 40943 0.2151 49.37 5.25 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230112 5.28 5.35 5.25 5.28 0% -0.19% -10.81% 39927 0.2114 48.54 5.29 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230111 5.37 5.44 5.28 5.28 -1.49% -1.31% -10.81% 53135 0.2844 63.68 5.35 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230110 5.44 5.46 5.36 5.36 -1.65% -0.56% -9.46% 45466 0.2451 50.61 5.39 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230109 5.39 5.47 5.35 5.45 0.93% 0.37% -7.94% 53034 0.2881 59.2 5.43 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230106 5.38 5.5 5.38 5.4 -0.18% -0.37% -8.78% 49072 0.2662 56.75 5.42 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230105 5.44 5.49 5.38 5.41 -0.92% 0.19% -8.61% 42194 0.228 49.04 5.4 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230104 5.47 5.57 5.39 5.46 -0.36% -0.18% -7.77% 54875 0.3004 65.85 5.47 0% 5.82 0% 5.84 0% 5.92 0% 0%
20230103 5.2 5.5 5.18 5.48 5.38% 2.05% -7.43% 83021 0.4462 98.7 5.37 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221230 5.25 5.27 5.16 5.2 -0.76% -0.19% -12.16% 49535 0.2579 77.07 5.21 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221229 5.33 5.34 5.24 5.24 -1.32% -0.57% -11.49% 38389 0.2025 44.98 5.27 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221228 5.5 5.5 5.3 5.31 -2.93% -0.93% -10.3% 57238 0.3069 65.86 5.36 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221227 5.49 5.65 5.4 5.47 1.48% -0.91% -7.6% 104135 0.5745 117.72 5.52 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221226 5.26 5.41 5.22 5.39 2.67% 1.32% -8.95% 60556 0.3223 69.61 5.32 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221223 5.26 5.33 5.2 5.25 -0.19% -0.19% -11.32% 44107 0.2319 47.43 5.26 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221222 5.45 5.45 5.26 5.26 -2.23% -1.13% -11.15% 50649 0.2694 53.96 5.32 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221221 5.41 5.44 5.33 5.38 -0.74% 0% -9.12% 37067 0.1994 40.57 5.38 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221220 5.39 5.47 5.29 5.42 0.74% 0.74% -8.45% 49890 0.2685 52.95 5.38 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221219 5.55 5.58 5.35 5.38 -3.06% -0.55% -9.12% 69994 0.3788 72.72 5.41 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221216 5.64 5.67 5.53 5.55 -2.29% -0.36% -6.25% 56310 0.3136 60.04 5.57 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221215 5.59 5.71 5.56 5.68 1.61% 0.53% -4.05% 58446 0.3303 62.59 5.65 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221214 5.65 5.78 5.57 5.59 0% -1.06% -5.57% 92966 0.525 114.15 5.65 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221213 5.63 5.72 5.58 5.59 -1.24% -0.89% -5.57% 58276 0.3288 64.33 5.64 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221212 5.79 5.83 5.65 5.66 -2.41% -0.88% -4.39% 91876 0.5246 102.91 5.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221209 5.86 5.88 5.75 5.8 -1.02% -0.17% -2.03% 62164 0.361 74.15 5.81 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221208 5.97 5.98 5.84 5.86 -1.68% -0.51% -1.01% 61343 0.3616 74.98 5.89 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221207 6.05 6.09 5.95 5.96 -1.49% -0.67% 0.68% 51459 0.3085 64.5 6 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221206 6.16 6.18 6.02 6.05 -1.79% -0.49% 2.2% 59435 0.3614 70.83 6.08 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221205 6.18 6.24 6.06 6.16 0.65% 0.49% 4.05% 58211 0.3569 65.13 6.13 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221202 6.03 6.21 6.01 6.12 1.83% -0.16% 3.38% 65604 0.402 66.59 6.13 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221201 6.06 6.09 5.98 6.01 0.17% -0.33% 1.52% 50003 0.3015 42.2 6.03 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221130 6.22 6.22 5.98 6 -2.91% -1.15% 1.35% 62230 0.3778 43.86 6.07 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221129 5.96 6.21 5.96 6.18 3.69% 1.15% 4.39% 62708 0.3834 40.61 6.11 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221128 6.05 6.07 5.9 5.96 -2.13% -0.17% 0.68% 59372 0.3545 36.3 5.97 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221125 6.26 6.26 6.06 6.09 -2.56% -0.49% 2.87% 49616 0.3036 30.82 6.12 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221124 6.16 6.3 6.14 6.25 0.97% 0.48% 5.57% 53725 0.334 33.33 6.22 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221123 6.33 6.34 6.12 6.19 -1.9% 0% 4.56% 83050 0.514 51.46 6.19 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221122 6.45 6.54 6.25 6.31 -2.77% -1.1% 6.59% 87316 0.5572 57.88 6.38 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221121 6.6 6.71 6.42 6.49 -1.67% -0.31% 9.63% 108956 0.7094 77.24 6.51 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221118 6.65 6.81 6.52 6.6 -0.45% -0.9% 11.49% 215412 1.4352 164.28 6.66 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221117 6.2 6.78 6.1 6.63 6.08% 2% 11.99% 257258 1.6711 215.71 6.5 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221116 6.02 6.33 5.97 6.25 4.17% 0.81% 5.57% 173402 1.0753 168.78 6.2 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221115 5.78 6.05 5.71 6 4.35% 1.35% 1.35% 90871 0.538 93.85 5.92 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221114 5.77 5.88 5.73 5.75 -0.86% -0.69% -2.87% 53561 0.3103 56.06 5.79 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221111 5.85 5.92 5.76 5.8 0.69% -0.34% -2.03% 66466 0.387 71.45 5.82 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221110 5.78 5.81 5.73 5.76 -1.03% 0% -2.7% 46099 0.2656 48.36 5.76 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221109 5.83 5.87 5.76 5.82 0.34% 0% -1.69% 44226 0.2574 45.59 5.82 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221108 5.83 5.87 5.73 5.8 -0.34% 0.17% -2.03% 45440 0.2632 44.59 5.79 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221107 5.67 5.87 5.67 5.82 1.93% 0.17% -1.69% 65944 0.3829 63.41 5.81 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221104 5.7 5.74 5.63 5.71 0.71% 0.53% -3.55% 57349 0.326 54.33 5.68 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221103 5.61 5.75 5.58 5.67 0.71% 0.18% -4.22% 48281 0.2735 47.28 5.66 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221102 5.49 5.68 5.46 5.63 2.55% 0.18% -4.9% 63991 0.3595 62.28 5.62 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221101 5.3 5.49 5.29 5.49 3.39% 1.29% -7.26% 62648 0.3394 60.97 5.42 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221031 5.27 5.42 5.22 5.31 0.19% -0.56% -10.3% 50981 0.272 50.18 5.34 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221028 5.61 5.61 5.26 5.3 -5.53% -1.85% -10.47% 74963 0.405 71.39 5.4 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221027 5.67 5.77 5.6 5.61 -0.88% -1.23% -5.24% 65321 0.3711 64.94 5.68 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221026 5.53 5.75 5.5 5.66 2.91% 0.18% -4.39% 71985 0.4069 71.52 5.65 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221025 5.56 5.6 5.31 5.5 -1.79% 0.92% -7.09% 76912 0.4194 75.28 5.45 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221024 5.78 5.9 5.55 5.6 -2.61% -1.93% -5.41% 70369 0.4021 73.19 5.71 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221021 5.86 5.86 5.7 5.75 -1.37% -0.35% -2.87% 49803 0.2872 51.86 5.77 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221020 5.83 5.96 5.69 5.83 -0.34% 0% -1.52% 64159 0.3743 65.89 5.83 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221019 5.91 5.99 5.83 5.85 -1.68% -1.02% -1.18% 55130 0.3256 57.71 5.91 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221018 6.01 6.04 5.92 5.95 -1% -0.34% 0.51% 56289 0.336 58.73 5.97 0% 5.82 0% 5.84 0% 5.92 0% 0%
20221017 5.78 6.01 5.7 6.01 3.98% 1.69% 1.52% 72933 0.4312 75.12 5.91 0% 5.82 0% 5.84 0% 5.92 0% 0%
20220721 7.2 7.35 7.15 7.16 -1.78% -1.1% 20.95% 101966 0.7383 144.42 7.24 23.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220720 6.91 7.31 6.91 7.29 5.35% 1.39% 23.14% 160265 1.1529 225.53 7.19 22.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220719 6.66 7.1 6.58 6.92 5.17% 0.44% 16.89% 159857 1.102 215.57 6.89 17.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220718 6.24 6.59 6.24 6.58 6.3% 1.54% 11.15% 88789 0.5753 112.54 6.48 10.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220715 6.39 6.41 6.19 6.19 -3.43% -1.75% 4.56% 58881 0.3711 72.59 6.3 7.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220714 6.44 6.51 6.41 6.41 -0.62% -0.77% 8.28% 36575 0.2361 46.19 6.46 10.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220713 6.41 6.57 6.35 6.45 0.94% -0.31% 8.95% 68142 0.4411 86.29 6.47 10.41% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220712 6.63 6.71 6.38 6.39 -4.05% -1.84% 7.94% 87004 0.5666 110.84 6.51 11.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220711 6.84 6.85 6.6 6.66 -2.92% -0.3% 12.5% 74372 0.497 97.22 6.68 13.99% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220708 6.83 6.95 6.8 6.86 0.59% -0.15% 15.88% 51704 0.3552 69.48 6.87 17.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220707 6.84 6.94 6.8 6.82 -0.29% -0.58% 15.2% 56799 0.3898 76.25 6.86 17.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220706 7.06 7.06 6.81 6.84 -2.84% -1.01% 15.54% 60707 0.4197 82.1 6.91 17.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220705 7.18 7.2 6.9 7.04 -1.81% 0% 18.92% 84202 0.5932 116.04 7.04 20.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220704 7.19 7.31 7.1 7.17 -0.14% -0.28% 21.11% 80308 0.5777 113.01 7.19 22.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220701 7.35 7.36 7.15 7.18 -1.91% -0.69% 21.28% 117858 0.8527 166.8 7.23 23.38% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220630 7.36 7.5 7.25 7.32 -0.54% -0.81% 23.65% 93886 0.6925 135.47 7.38 25.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220629 7.79 7.79 7.35 7.36 -5.4% -2.13% 24.32% 178734 1.3445 263.01 7.52 28.33% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220628 7.3 7.97 7.22 7.78 6.87% 1.7% 31.42% 240952 1.8443 360.78 7.65 30.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220627 7.24 7.4 7.13 7.28 1.82% 0.14% 22.97% 128891 0.9369 183.27 7.27 24.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220624 7.1 7.32 7.1 7.15 -0.14% -0.42% 20.78% 91533 0.6574 128.6 7.18 22.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220623 7.06 7.33 7.06 7.16 1.42% -0.28% 20.95% 114918 0.8248 161.35 7.18 22.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220622 7.28 7.31 7.05 7.06 -2.62% -1.12% 19.26% 107659 0.7686 150.35 7.14 21.84% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220621 7.09 7.41 6.96 7.25 2.55% 0.42% 22.47% 171486 1.238 242.18 7.22 23.21% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220620 6.88 7.15 6.83 7.07 3.51% 1% 19.43% 145435 1.0176 199.06 7 19.45% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220617 7 7 6.74 6.83 -2.01% -0.15% 15.37% 93748 0.6411 125.41 6.84 16.72% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220616 6.8 7.08 6.76 6.97 1.9% 0.29% 17.74% 146210 1.0165 198.85 6.95 18.6% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220615 6.7 7 6.7 6.84 0.74% -0.29% 15.54% 143820 0.9869 193.06 6.86 17.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220614 6.7 6.8 6.43 6.79 1.34% 3.03% 14.7% 98718 0.651 127.35 6.59 12.46% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220613 6.62 6.9 6.59 6.7 0.15% -0.15% 13.18% 115764 0.7769 151.98 6.71 14.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220610 6.68 6.74 6.62 6.69 0% -0.15% 13.01% 59467 0.3982 77.9 6.7 14.33% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220609 6.96 6.96 6.65 6.69 -3.04% -0.74% 13.01% 89710 0.6049 118.33 6.74 15.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220608 6.95 7.07 6.78 6.9 -1.15% -0.29% 16.55% 89276 0.6176 120.81 6.92 18.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220607 6.95 7.15 6.72 6.98 0.72% 0.87% 17.91% 141799 0.9818 192.06 6.92 18.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220606 7.05 7.19 6.88 6.93 -0.86% -0.72% 17.06% 149339 1.0431 204.05 6.98 19.11% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220602 6.64 7.05 6.53 6.99 5.75% 2.95% 18.07% 187692 1.2745 249.32 6.79 15.87% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220601 6.79 6.79 6.58 6.61 -0.75% -0.6% 11.66% 75596 0.503 98.4 6.65 13.48% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220531 6.48 6.7 6.28 6.66 2.46% 2.3% 12.5% 99800 0.6497 127.09 6.51 11.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220530 6.59 6.65 6.38 6.5 -0.31% 0.31% 9.8% 67035 0.4343 84.96 6.48 10.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220527 6.58 6.68 6.47 6.52 -0.31% -1.06% 10.14% 49540 0.3263 63.83 6.59 12.46% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220526 6.55 6.65 6.34 6.54 -0.46% 0.62% 10.47% 51189 0.3326 65.06 6.5 10.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220525 6.45 6.62 6.45 6.57 1.39% 0.15% 10.98% 47383 0.3106 60.76 6.56 11.95% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220524 6.95 7.01 6.46 6.48 -6.76% -3.71% 9.46% 86808 0.5842 114.28 6.73 14.85% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220523 6.76 6.98 6.72 6.95 3.58% 1.31% 17.4% 80580 0.5527 108.12 6.86 17.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220520 6.78 6.78 6.61 6.71 0.75% 0% 13.34% 56011 0.3756 73.47 6.71 14.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220519 6.59 6.67 6.52 6.66 0.15% 0.91% 12.5% 50850 0.3354 65.61 6.6 12.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220518 6.52 6.73 6.52 6.65 1.53% -0.3% 12.33% 54884 0.3659 71.58 6.67 13.82% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220517 6.51 6.65 6.38 6.55 0% 0.61% 10.64% 82785 0.5389 105.42 6.51 11.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220516 6.84 6.89 6.51 6.55 -3.39% -1.95% 10.64% 109992 0.7347 143.72 6.68 13.99% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220513 6.8 6.98 6.58 6.78 3.2% 0.44% 14.53% 156798 1.0581 206.98 6.75 15.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220512 6.75 6.76 6.45 6.57 0.15% -0.45% 10.98% 88504 0.5842 114.28 6.6 12.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220511 6.6 6.87 6.51 6.56 1.39% -2.24% 10.81% 121055 0.8122 158.88 6.71 14.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220510 6.28 6.6 6.2 6.47 2.21% 0.47% 9.29% 83814 0.5397 105.58 6.44 9.9% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220509 6.27 6.57 6.23 6.33 1.12% -1.25% 6.93% 71398 0.458 89.59 6.41 9.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220506 6.35 6.41 6.22 6.26 -3.25% -0.63% 5.74% 66025 0.4161 81.4 6.3 7.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220505 6.33 6.6 6.14 6.47 3.52% 0.31% 9.29% 104279 0.6727 131.59 6.45 10.07% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220429 5.91 6.5 5.91 6.25 6.29% 0.64% 5.57% 149184 0.9265 181.24 6.21 5.97% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220428 6.33 6.33 5.82 5.88 -2.16% -1.84% -0.68% 92364 0.5534 108.26 5.99 2.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220427 5.78 6.1 5.55 6.01 4.16% 3.09% 1.52% 123644 0.7209 141.02 5.83 -0.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220426 6.01 6.12 5.7 5.77 -3.83% -2.7% -2.53% 103785 0.6159 120.48 5.93 1.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220425 6.64 6.64 5.97 6 -10.45% -4% 1.35% 126614 0.7919 154.91 6.25 6.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220422 6.99 7 6.7 6.7 -4.56% -1.76% 13.18% 81467 0.5557 108.71 6.82 16.38% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220421 7.52 7.56 7 7.02 -5.9% -2.64% 18.58% 75000 0.5408 105.79 7.21 23.04% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220420 7.46 7.82 7.41 7.46 -0.53% -2.36% 26.01% 91124 0.696 136.15 7.64 30.38% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220419 7.33 7.54 7.22 7.5 2.74% 0.94% 26.69% 70836 0.5264 102.97 7.43 26.79% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220418 7.26 7.38 6.96 7.3 0.27% 1.11% 23.31% 77398 0.5587 109.29 7.22 23.21% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220415 7.58 7.7 7.24 7.28 -5.08% -2.28% 22.97% 92580 0.6897 134.92 7.45 27.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220414 7.46 7.75 7.23 7.67 4.35% 1.72% 29.56% 152614 1.1505 225.06 7.54 28.67% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220413 7.81 7.82 7.31 7.35 -6.73% -1.47% 24.16% 120258 0.8975 175.57 7.46 27.3% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220412 7.75 7.88 7.48 7.88 1.68% 2.47% 33.11% 82661 0.6356 124.33 7.69 31.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220411 8 8.1 7.71 7.75 -3.73% -1.65% 30.91% 59532 0.4689 91.73 7.88 34.47% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220408 8.14 8.27 8 8.05 -1.23% -0.25% 35.98% 48618 0.3925 76.78 8.07 37.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220401 8.55 8.65 8.13 8.32 0.12% -0.48% 40.54% 125985 1.0537 206.12 8.36 42.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220331 8.21 8.65 8.14 8.31 0.85% -1.19% 40.37% 124473 1.0467 204.75 8.41 43.52% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220330 8 8.24 7.92 8.24 3% 1.35% 39.19% 58846 0.4783 93.56 8.13 38.74% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220329 8.2 8.31 7.95 8 -2.68% -1.11% 35.14% 65899 0.533 104.26 8.09 38.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220328 8.2 8.3 7.99 8.22 -0.72% 0.98% 38.85% 79716 0.6486 126.88 8.14 38.91% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220325 8.46 8.74 8.24 8.28 -1.31% -2.93% 39.86% 104466 0.8915 174.39 8.53 45.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220324 8.48 8.48 8.31 8.39 -1.06% 0% 41.72% 60681 0.5092 99.61 8.39 43.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220323 8.58 8.63 8.44 8.48 -1.17% -0.59% 43.24% 64615 0.5509 107.77 8.53 45.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220322 8.85 8.85 8.5 8.58 -2.72% -0.12% 44.93% 89201 0.7664 149.92 8.59 46.59% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220321 8.61 8.92 8.61 8.82 1.97% 0.46% 48.99% 101617 0.892 174.49 8.78 49.83% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220318 8.72 8.78 8.56 8.65 -0.23% 0% 46.11% 76496 0.6614 129.38 8.65 47.61% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220317 8.53 8.91 8.5 8.67 3.96% -0.8% 46.45% 163382 1.4284 279.42 8.74 49.15% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220316 8.18 8.42 7.88 8.34 1.09% 2.08% 40.88% 159660 1.3046 255.2 8.17 39.42% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220315 9.14 9.2 8.24 8.25 -4.84% -4.29% 39.36% 135601 1.1689 228.66 8.62 47.1% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220311 8.72 8.96 8.55 8.93 1.48% 2.17% 50.84% 78572 0.6866 134.31 8.74 49.15% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220310 8.92 9.14 8.76 8.8 0.69% -1.46% 48.65% 127125 1.1356 222.14 8.93 52.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220309 8.97 9.06 8.31 8.74 -2.02% 0.46% 47.64% 118313 1.0293 201.35 8.7 48.46% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220308 9.24 9.45 8.76 8.92 -3.98% -1.33% 50.68% 107433 0.9707 189.89 9.04 54.27% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220307 9.62 9.62 9.24 9.29 -3.43% -0.85% 56.93% 93463 0.876 171.36 9.37 59.9% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220304 9.98 10.08 9.43 9.62 -4.47% -1.23% 62.5% 142157 1.3844 270.81 9.74 66.21% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220303 10.78 10.78 10.05 10.07 -5.89% -1.85% 70.1% 135768 1.3932 272.54 10.26 75.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220302 10.9 10.9 10.69 10.7 -2.37% -0.47% 80.74% 64932 0.6981 136.56 10.75 83.45% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220301 11.04 11.15 10.88 10.96 -0.63% -0.18% 85.14% 55578 0.6103 119.39 10.98 87.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220228 11.23 11.3 10.91 11.03 -1.78% -0.09% 86.32% 47850 0.5282 103.33 11.04 88.4% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220225 11.27 11.47 11.2 11.23 0.63% -0.8% 89.7% 29491 0.3338 65.3 11.32 93.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220224 11.77 11.88 11.01 11.16 -5.18% -2.11% 88.51% 90909 1.0362 202.7 11.4 94.54% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220223 11.28 11.9 11.26 11.77 4.81% 0.94% 98.82% 113389 1.3222 258.65 11.66 98.98% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220222 11.4 11.48 11.18 11.23 -2.43% -0.44% 89.7% 39107 0.441 86.27 11.28 92.49% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220221 11.4 11.52 11.2 11.51 0.7% 1.68% 94.43% 64870 0.7345 143.68 11.32 93.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220218 11.32 11.54 11.18 11.43 0.26% 0.53% 93.07% 53411 0.6072 118.78 11.37 94.03% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220217 11.24 11.47 11.11 11.4 0.97% 1.42% 92.57% 61493 0.6912 135.21 11.24 91.81% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220216 11.62 11.83 11.1 11.29 -2.76% -1.48% 90.71% 88936 1.0189 199.32 11.46 95.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220215 11.3 11.72 11.25 11.61 2.74% 0.52% 96.11% 78674 0.9084 177.7 11.55 97.1% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220214 11.38 11.55 11.27 11.3 -0.88% -0.88% 90.88% 30072 0.3428 67.06 11.4 94.54% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220211 11.7 11.71 11.36 11.4 -2.56% -0.52% 92.57% 50168 0.575 112.48 11.46 95.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220210 11.84 12.1 11.63 11.7 -1.93% -1.18% 97.64% 56615 0.6703 131.12 11.84 102.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20220209 11.9 12.09 11.86 11.93 -0.58% -0.17% 101.52% 34428 0.4115 80.5 11.95 103.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211203 14.25 14.25 13.72 13.85 -1.84% -0.22% 133.95% 110913 1.5396 301.17 13.88 136.86% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211202 14.35 14.56 14 14.11 -1.47% -0.84% 138.34% 103687 1.4751 288.56 14.23 142.83% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211201 14.61 14.75 14.2 14.32 -2.25% -0.28% 141.89% 121437 1.7436 341.08 14.36 145.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211130 15.04 15.05 14.51 14.65 -2.46% -0.81% 147.47% 142506 2.1049 411.76 14.77 152.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211129 14.59 15.44 14.4 15.02 0.07% 1.21% 153.72% 229667 3.4093 666.92 14.84 153.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211126 15.8 15.89 14.98 15.01 -4.46% -1.96% 153.55% 231652 3.5477 693.99 15.31 161.26% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211125 16.29 16.59 15.7 15.71 -2.96% -3.14% 165.37% 214901 3.4856 681.85 16.22 176.79% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211124 16.12 16.4 15.85 16.19 0.43% 0.43% 173.48% 177744 2.8658 560.6 16.12 175.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211123 15.2 16.36 14.85 16.12 5.36% 3.2% 172.3% 302151 4.7205 923.42 15.62 166.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211122 15.9 15.9 14.66 15.3 -3.23% 0.72% 158.45% 284658 4.3251 846.07 15.19 159.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211119 15.57 16.28 15.46 15.81 1.09% -0.63% 167.06% 183592 2.9217 571.54 15.91 171.5% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211118 15.48 16.42 15.45 15.64 -0.06% -2.43% 164.19% 260510 4.1757 816.84 16.03 173.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211117 14.78 15.85 14.49 15.65 5.89% 2.89% 164.36% 248141 3.7741 738.28 15.21 159.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211116 15.13 15.3 14.7 14.78 -1.66% -1.53% 149.66% 257149 3.8588 754.85 15.01 156.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211115 13.81 15.39 13.81 15.03 10.19% 1.35% 153.89% 347963 5.1602 1009.43 14.83 153.07% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211112 14.11 14.17 13.58 13.64 -3.94% -1.16% 130.41% 93444 1.2893 252.21 13.8 135.49% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211111 14.48 14.48 13.99 14.2 -0.14% 0.5% 139.86% 83810 1.1843 231.67 14.13 141.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211110 14.41 14.5 13.95 14.22 -1.32% 0% 140.2% 64006 0.9102 178.05 14.22 142.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211109 14.52 14.59 14.4 14.41 -0.62% -0.55% 143.41% 52881 0.766 149.84 14.49 147.27% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211108 14.31 14.8 14.31 14.5 0.76% -0.34% 144.93% 81744 1.1893 232.65 14.55 148.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211105 14.56 14.58 14.23 14.39 -0.62% 0% 143.07% 60950 0.8769 171.54 14.39 145.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211104 13.71 14.61 13.61 14.48 5.31% 0.98% 144.59% 117266 1.6811 328.85 14.34 144.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211103 13.66 13.85 13.28 13.75 1.1% 1.48% 132.26% 50267 0.6809 133.2 13.55 131.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211102 14.37 14.42 13.35 13.6 -4.56% -1.38% 129.73% 73071 1.0076 197.1 13.79 135.32% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211101 13.96 14.47 13.96 14.25 1.79% 0.07% 140.71% 53460 0.7615 148.96 14.24 143% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211029 14 14.1 13.8 14 0% 0.07% 136.49% 44569 0.6235 121.97 13.99 138.74% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211028 14.42 14.45 13.76 14 -2.1% -0.21% 136.49% 80874 1.1349 222.01 14.03 139.42% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211027 14.39 14.7 14.2 14.3 -1.11% -1.04% 141.55% 90686 1.31 256.26 14.45 146.59% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211026 14.36 14.53 14.18 14.46 0.63% 0.42% 144.26% 92926 1.3377 261.68 14.4 145.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211025 13.93 14.47 13.62 14.37 6.05% 1.13% 142.74% 143997 2.0464 400.31 14.21 142.49% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211022 12.89 13.82 12.89 13.55 4.23% 0.67% 128.89% 116232 1.5649 306.12 13.46 129.69% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211021 12.62 13.08 12.5 13 3.01% 1.25% 119.59% 54779 0.7035 137.62 12.84 119.11% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211020 12.87 12.87 12.6 12.62 -1.94% -0.55% 113.18% 27010 0.3428 67.06 12.69 116.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211019 13 13.15 12.68 12.87 -0.46% -0.23% 117.4% 35690 0.4603 90.04 12.9 120.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211018 12.58 12.94 12.03 12.93 2.78% 3.27% 118.41% 56866 0.7117 139.22 12.52 113.65% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211015 12.88 12.88 12.53 12.58 -2.25% -0.47% 112.5% 42773 0.5408 105.79 12.64 115.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211014 12.53 13.18 12.53 12.87 -0.54% -0.23% 117.4% 45533 0.5873 114.89 12.9 120.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211013 12.9 13.03 12.79 12.94 0.47% 0.47% 118.58% 24725 0.3184 62.28 12.88 119.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211012 12.94 12.94 12.61 12.88 -0.08% 0.86% 117.57% 25930 0.331 64.75 12.77 117.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211011 13.07 13.25 12.88 12.89 -1.3% -0.92% 117.74% 35336 0.4596 89.91 13.01 122.01% 5.82 0% 5.84 0% 5.92 0% -0.26%
20211008 12.9 13.2 12.62 13.06 3.65% 0.54% 120.61% 36354 0.4724 92.41 12.99 121.67% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210930 12.41 12.75 12.37 12.6 0.96% 0% 112.84% 37052 0.4667 91.29 12.6 115.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210929 13.18 13.18 12.47 12.48 -5.02% -2.19% 110.81% 72001 0.919 179.77 12.76 117.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210928 13.33 13.45 13.14 13.14 -1.57% -0.9% 121.96% 52307 0.6935 135.66 13.26 126.28% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210927 13.87 13.9 13.3 13.35 -3.05% -1.55% 125.51% 65811 0.8921 174.51 13.56 131.4% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210924 13.89 14.11 13.66 13.77 -0.65% -0.43% 132.6% 61001 0.8439 165.08 13.83 136.01% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210923 14.35 14.55 13.8 13.86 -2.6% -1.28% 134.12% 90116 1.265 247.46 14.04 139.59% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210922 14.51 14.8 14.14 14.23 -2.33% -0.84% 140.37% 54755 0.7858 153.72 14.35 144.88% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210917 14.8 15.15 14.41 14.57 -1.02% -0.55% 146.11% 67799 0.993 194.25 14.65 150% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210916 14.74 15.3 14.48 14.72 -1.08% -0.2% 148.65% 139024 2.0512 401.25 14.75 151.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210915 15.05 15.29 14.7 14.88 -1.98% -0.33% 151.35% 115401 1.7224 336.93 14.93 154.78% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210914 14.68 15.73 14.36 15.18 2.08% 0.6% 156.42% 204639 3.0872 603.91 15.09 157.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210913 14.38 15.16 13.88 14.87 2.41% 2.84% 151.18% 155659 2.2514 440.41 14.46 146.76% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210910 14.34 14.8 14.12 14.52 1.68% -0.21% 145.27% 112372 1.6353 319.89 14.55 148.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210909 14.32 14.6 13.87 14.28 0.71% 0.42% 141.22% 112432 1.5983 312.66 14.22 142.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210908 14 14.35 13.9 14.18 1.14% 0.35% 139.53% 74427 1.0519 205.77 14.13 141.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210907 13.8 14.2 13.72 14.02 1.3% 0.21% 136.82% 71888 1.0058 196.75 13.99 138.74% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210906 13.74 13.95 13.21 13.84 1.39% 2.82% 133.78% 93559 1.2595 246.38 13.46 129.69% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210729 13.14 13.98 13.1 13.63 5.01% 0.74% 130.24% 108106 1.4626 286.11 13.53 130.89% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210728 13.74 13.92 12 12.98 -6.75% -0.38% 119.26% 138859 1.8098 354.03 13.03 122.35% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210727 14.66 14.71 13.86 13.92 -5.05% -1.69% 135.14% 126111 1.7854 349.26 14.16 141.64% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210726 15.29 15.5 14.28 14.66 -5.48% -0.48% 147.64% 164847 2.4278 474.92 14.73 151.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210723 14.64 15.88 14.64 15.51 5.87% 0.32% 161.99% 238995 3.6948 722.77 15.46 163.82% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210722 14.35 14.69 14.23 14.65 2.23% 1.03% 147.47% 126871 1.8399 359.92 14.5 147.44% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210721 13.75 14.77 13.63 14.33 3.99% -0.28% 142.06% 178923 2.5713 502.99 14.37 145.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210720 13.82 13.87 13.05 13.78 1.7% 2.45% 132.77% 139361 1.8739 366.57 13.45 129.52% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210719 13.45 13.86 12.9 13.55 -3.35% 0.74% 128.89% 150702 2.0268 396.48 13.45 129.52% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210716 14.18 14.25 13.9 14.02 -0.99% -0.36% 136.82% 108080 1.5209 297.52 14.07 140.1% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210715 14.58 14.6 14.1 14.16 -3.54% -0.7% 139.19% 121382 1.7313 338.67 14.26 143.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210714 15.27 15.27 14.57 14.68 -4.11% -0.68% 147.97% 149194 2.2051 431.36 14.78 152.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210713 15.14 15.39 14.85 15.31 2.27% 0.99% 158.61% 135306 2.0506 401.13 15.16 158.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210712 15.1 15.52 14.82 14.97 0% -0.73% 152.87% 135939 2.0499 401 15.08 157.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210709 15.23 15.28 14.85 14.97 -1.71% -0.27% 152.87% 143380 2.1519 420.95 15.01 156.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210708 15.78 15.88 15.16 15.23 -2.87% -1.1% 157.26% 120780 1.8606 363.97 15.4 162.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210707 16.14 16.56 15.58 15.68 -3.45% -1.69% 164.86% 121662 1.9411 379.71 15.95 172.18% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210706 16.06 16.29 15.52 16.24 2.01% 2.14% 174.32% 103545 1.6463 322.05 15.9 171.33% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210705 16.15 16.56 15.69 15.92 -1.61% -0.5% 168.92% 95599 1.5292 299.14 16 173.04% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210702 16.6 16.95 16.17 16.18 -0.8% -1.94% 173.31% 78664 1.2979 253.89 16.5 181.57% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210701 16.94 17 16.17 16.31 -3.32% -1.63% 175.51% 84978 1.4087 275.57 16.58 182.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210630 16.97 17.04 16.62 16.87 0.42% 0.6% 184.97% 59036 0.9903 193.72 16.77 186.18% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210629 17.07 17.12 16.64 16.8 -1.81% -0.36% 183.78% 72278 1.2183 238.32 16.86 187.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210628 17.18 17.71 16.95 17.11 -0.23% -0.58% 189.02% 98144 1.689 330.4 17.21 193.69% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210625 16.43 17.49 16.15 17.15 4.45% 1.06% 189.7% 167840 2.8478 557.08 16.97 189.59% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210624 16.26 16.81 15.61 16.42 1.11% 1.05% 177.36% 187785 3.0522 597.07 16.25 177.3% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210623 17.19 17.19 16.14 16.24 -5.58% -1.4% 174.32% 208228 3.43 670.97 16.47 181.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210622 18 18 17 17.2 -4.44% -0.86% 190.54% 140592 2.4396 477.23 17.35 196.08% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210621 18.08 18.59 17.69 18 -0.5% -0.72% 204.05% 102520 1.8582 363.5 18.13 209.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210618 17.99 18.33 17.67 18.09 1.12% 0.61% 205.57% 96924 1.7425 340.86 17.98 206.83% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210617 17.95 18.16 17.65 17.89 -0.33% 0% 202.2% 97846 1.7501 342.35 17.89 205.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210616 18.7 18.8 17.58 17.95 -4.37% -0.28% 203.21% 131993 2.3761 464.81 18 207.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210615 19.72 20 18.59 18.77 -2.14% -2.85% 217.06% 149252 2.8842 564.2 19.32 229.69% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210611 19.55 19.9 19.04 19.18 -1.89% -1.03% 223.99% 103136 1.9987 390.98 19.38 230.72% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210610 19.3 19.85 18.85 19.55 2.09% 0.05% 230.24% 124485 2.4329 475.92 19.54 233.45% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210609 19.45 19.58 18.92 19.15 -1.08% -0.57% 223.48% 115648 2.2279 435.82 19.26 228.67% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210608 19.15 19.93 18.89 19.36 3.09% -0.05% 227.03% 226400 4.3855 857.88 19.37 230.55% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210607 17.05 18.88 17.05 18.78 9.38% 3.07% 217.23% 241076 4.3912 859 18.22 210.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210604 18.1 18.27 17 17.17 -5.14% -2.44% 190.03% 230168 4.0508 792.41 17.6 200.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210603 17.54 18.38 17.51 18.1 2.9% 0.5% 205.74% 141062 2.541 497.07 18.01 207.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210602 18.55 18.55 16.73 17.59 -5.33% -0.9% 197.13% 251564 4.4661 873.65 17.75 202.9% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210601 19.09 19.18 18.35 18.58 -2.26% -0.59% 213.85% 149380 2.7919 546.15 18.69 218.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210531 19.81 19.85 18.8 19.01 -4.71% -0.99% 221.11% 166790 3.2026 626.49 19.2 227.65% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210528 20.06 20.81 19.81 19.95 -1.19% -1.34% 236.99% 93782 1.8967 371.03 20.22 245.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210527 19.31 20.5 19.26 20.19 4.67% 1% 241.05% 133868 2.6758 523.44 19.99 241.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210526 19.63 19.87 19.18 19.29 -2.33% -0.62% 225.84% 83738 1.6257 318.02 19.41 231.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210525 19.54 20 19.25 19.75 1.07% 0.1% 233.61% 77073 1.5205 297.44 19.73 236.69% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210524 20 20.25 19.22 19.54 -1.51% -0.71% 230.07% 96277 1.8944 370.58 19.68 235.84% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210521 19.47 20.1 19.32 19.84 1.9% 0.35% 235.14% 124566 2.4621 481.63 19.77 237.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210520 18.53 19.83 18.33 19.47 4.4% 1.56% 228.89% 121358 2.327 455.2 19.17 227.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210519 19.02 19.5 18.53 18.65 -1.58% -1.27% 215.03% 101640 1.9203 375.65 18.89 222.35% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210518 18.55 19.23 18.18 18.95 4.24% 0.74% 220.1% 118838 2.2353 437.27 18.81 220.99% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210517 19.08 19.1 18.18 18.18 -6.29% -2.15% 207.09% 209400 3.8905 761.05 18.58 217.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210514 19.69 19.95 19.22 19.4 -0.77% -0.77% 227.7% 98025 1.916 374.8 19.55 233.62% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210513 19.42 20.13 19.25 19.55 1.09% -0.96% 230.24% 117108 2.3114 452.15 19.74 236.86% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210512 19.07 19.49 18.31 19.34 2.49% 1.74% 226.69% 135363 2.5726 503.25 19.01 224.4% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210511 20 20.1 18.74 18.87 -4.98% -1.82% 218.75% 157887 3.0347 593.64 19.22 227.99% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210510 18.99 19.88 18.88 19.86 5.3% 1.33% 235.47% 135325 2.6527 518.92 19.6 234.47% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210507 19.3 19.3 18.55 18.86 -2.48% -0.32% 218.58% 198961 3.7634 736.19 18.92 222.87% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210506 17.8 19.42 17.76 19.34 6.91% 2.6% 226.69% 194895 3.6731 718.53 18.85 221.67% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210430 17.7 18.39 17.57 18.09 4.21% 0.28% 205.57% 206961 3.7341 730.46 18.04 207.85% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210429 16.55 17.68 16.51 17.36 4.96% 1.34% 193.24% 203156 3.4801 680.77 17.13 192.32% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210428 16.22 17 16.1 16.54 0.92% -0.48% 179.39% 196926 3.2728 640.22 16.62 183.62% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210427 15.48 16.42 15.45 16.39 5.54% 1.99% 176.86% 228925 3.6783 719.54 16.07 174.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210426 14.99 15.75 14.94 15.53 3.95% 0.26% 162.33% 172212 2.6676 521.83 15.49 164.33% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210423 15.47 15.5 14.81 14.94 -2.86% -0.6% 152.36% 117549 1.767 345.66 15.03 156.48% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210422 15.38 15.83 15.25 15.38 -0.06% -0.84% 159.8% 108438 1.6815 328.93 15.51 164.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210421 15.38 15.52 15.08 15.39 -0.45% 0.59% 159.97% 96610 1.4777 289.06 15.3 161.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210416 14.54 14.9 14.42 14.82 2.28% 0.95% 150.34% 100715 1.4785 289.22 14.68 150.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210415 14.79 14.79 14.32 14.49 -0.75% -0.14% 144.76% 67908 0.9855 192.78 14.51 147.61% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210414 14.53 14.76 14.42 14.6 0.76% -0.14% 146.62% 79182 1.158 226.53 14.62 149.49% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210413 15 15 14.4 14.49 -3.53% -0.69% 144.76% 148748 2.1708 424.65 14.59 148.98% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210412 15.5 16.09 14.96 15.02 -3.03% -2.59% 153.72% 155645 2.3996 469.41 15.42 163.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210409 15.47 15.86 15.25 15.49 -0.39% 0.26% 161.66% 101359 1.5658 306.3 15.45 163.65% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210408 15.89 16.18 15.5 15.55 -2.93% -1.58% 162.67% 124959 1.9745 386.25 15.8 169.62% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210407 16.21 16.44 15.77 16.02 -0.62% 0% 170.61% 97016 1.5541 304.01 16.02 173.38% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210406 15.77 16.38 15.76 16.12 2.22% 0% 172.3% 109336 1.7629 344.86 16.12 175.09% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210402 15.55 15.98 15.26 15.77 1.41% 0.25% 166.39% 101292 1.5932 311.66 15.73 168.43% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210401 15.34 15.63 15.19 15.55 1.5% 0.91% 162.67% 98625 1.5199 297.32 15.41 162.97% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210330 15.97 16.34 15.66 15.75 -1.62% -1.32% 166.05% 138810 2.2157 433.43 15.96 172.35% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210329 15.7 16.09 15.11 16.01 2.5% 1.52% 170.44% 170236 2.6844 525.12 15.77 169.11% 5.82 0% 5.84 0% 5.92 0% -0.26%
20210326 15.11 15.94 14.98 15.62 4.34% 0.32% 163.85% 187394 2.9181 570.83 15.57 165.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201215 12.51 14.39 12.51 13.16 6.73% -3.31% 122.3% 587135 7.9922 1563.42 13.61 132.25% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201214 11.07 12.54 11.07 12.33 0.41% 1.57% 108.28% 497474 6.0404 1181.61 12.14 107.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201211 13.36 13.47 11.75 12.28 -13.15% -1.52% 107.43% 711240 8.8683 1734.8 12.47 112.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201210 14.64 14.95 13.67 14.14 -2.75% -0.77% 138.85% 345944 4.9289 964.18 14.25 143.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201208 15 15.16 14.3 15 0.81% 1.69% 153.38% 257132 3.7933 742.04 14.75 151.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201207 15.86 15.9 14.82 14.88 -3.81% -2.04% 151.35% 256384 3.8941 761.76 15.19 159.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201204 15.21 15.86 14.9 15.47 1.51% 0.52% 161.32% 304315 4.6848 916.43 15.39 162.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201203 16.41 16.48 14 15.24 -7.41% 0.79% 157.43% 529606 8.01 1566.9 15.12 158.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201202 17.6 18.49 16.25 16.46 -6.1% -2.89% 178.04% 409037 6.9344 1356.49 16.95 189.25% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201201 15.2 18.83 15.2 17.53 -5.29% 1.92% 196.11% 525513 9.0374 1767.88 17.2 193.52% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201130 16.48 19.56 15.9 18.51 10.18% 3.52% 212.67% 505194 9.0352 1767.45 17.88 205.12% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201127 21.35 21.48 16.8 16.8 -20% -8.2% 183.78% 192720 3.5267 689.89 18.3 212.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201126 23.06 23.18 21 21 -9.83% -4.37% 254.73% 245567 5.3923 1054.83 21.96 274.74% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201125 24.01 24.29 22.99 23.29 -2.88% -0.43% 293.41% 145569 3.4047 666.02 23.39 299.15% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201124 24.1 24.98 23.8 23.98 -2.04% -1.48% 305.07% 113569 2.7647 540.83 24.34 315.36% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201123 24.65 24.68 22.22 24.48 -0.37% 2.47% 313.51% 174284 4.1628 814.32 23.89 307.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201120 24 24.96 23.82 24.57 1.53% 0.9% 315.03% 144268 3.513 687.21 24.35 315.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201119 23.45 24.45 23.3 24.2 2.59% 1.47% 308.78% 165113 3.9378 770.31 23.85 307% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201118 23.52 23.99 23.05 23.59 0.38% 0.25% 298.48% 103186 2.4278 474.92 23.53 301.54% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201117 22.88 24.4 22.23 23.5 2.04% 0.51% 296.96% 167912 3.9251 767.82 23.38 298.98% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201116 23.7 23.88 23 23.03 -2.46% -1.5% 289.02% 161575 3.7771 738.87 23.38 298.98% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201113 24.2 24.7 23.01 23.61 -3.24% 0.17% 298.82% 223070 5.2574 1028.44 23.57 302.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201112 22.5 24.49 22.1 24.4 9.03% 4.27% 312.16% 228787 5.3536 1047.26 23.4 299.32% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201111 21.26 23.29 21.26 22.38 4.63% -0.97% 278.04% 220730 4.9892 975.98 22.6 285.67% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201110 21.2 21.57 20.65 21.39 0.8% 1.13% 261.32% 164011 3.4683 678.46 21.15 260.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201109 19.97 21.64 19.63 21.22 7.61% 2.31% 258.45% 258796 5.3681 1050.1 20.74 253.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201106 19.86 20 19.18 19.72 1.28% 0.36% 233.11% 148000 2.9078 568.82 19.65 235.32% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201105 19.39 19.75 18.84 19.47 0.57% 0.72% 228.89% 115321 2.2296 436.15 19.33 229.86% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201104 19.6 19.78 18.67 19.36 -0.15% 1.26% 227.03% 141446 2.7038 528.91 19.12 226.28% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201103 19.42 19.85 19.13 19.39 0.1% -0.62% 227.53% 168143 3.2798 641.59 19.51 232.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201102 19.38 20.35 19.12 19.37 1.36% -1.17% 227.2% 161610 3.1669 619.5 19.6 234.47% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201030 19.73 19.91 18.81 19.11 -3.09% -0.42% 222.8% 237910 4.565 893 19.19 227.47% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201029 18.4 19.96 18.26 19.72 6.54% 0.77% 233.11% 198465 3.8836 759.7 19.57 233.96% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201028 19 19.33 18.21 18.51 -3.09% -0.43% 212.67% 175391 3.2598 637.68 18.59 217.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201027 16.96 19.39 16.95 19.1 12.88% 3.64% 222.64% 285184 5.2553 1028.03 18.43 214.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201026 16.69 17.4 16.03 16.92 4.06% 0.24% 185.81% 187625 3.1667 619.46 16.88 188.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201023 17.79 18.07 15.12 16.26 -8.19% -3.16% 174.66% 311755 5.2348 1024.02 16.79 186.52% 5.82 0% 5.84 0% 5.92 0% -0.26%
20201022 17.61 17.85 17.37 17.71 -0.45% 0.34% 199.16% 102321 1.8062 353.33 17.65 201.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200909 11.8 12.38 11.03 11.03 -8.77% -4.67% 86.32% 441987 5.1159 1000.76 11.57 97.44% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200908 12.02 12.3 11.32 12.09 -2.89% 1.6% 104.22% 569998 6.7808 1326.45 11.9 103.07% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200907 12.1 13.27 12.1 12.45 -2.43% -1.19% 110.3% 818044 10.3082 2016.47 12.6 115.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200904 12 13.15 11.67 12.76 8.5% 2.65% 115.54% 1133925 14.0912 2756.49 12.43 112.12% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200903 9.8 11.76 9.62 11.76 20% 4.91% 98.65% 965791 10.8272 2118 11.21 91.3% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200902 8.77 9.97 8.6 9.8 11.74% 6.75% 65.54% 527822 4.8428 947.34 9.18 56.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200901 8.65 8.82 8.49 8.77 -0.11% 1.27% 48.14% 290260 2.5151 492 8.66 47.78% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200831 8.76 9.06 8.68 8.78 0.23% -0.45% 48.31% 340486 3.0038 587.6 8.82 50.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200828 9.01 9.19 8.59 8.76 -3.74% -2.12% 47.97% 370471 3.3151 648.49 8.95 52.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200827 8.55 9.16 8.2 9.1 4.24% 3.76% 53.72% 374582 3.2849 642.59 8.77 49.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200826 9.13 9.14 8.49 8.73 -6.53% -0.23% 47.47% 535381 4.6833 916.14 8.75 49.32% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200825 9.49 9.82 9.2 9.34 -5.18% -1.58% 57.77% 574816 5.4568 1067.45 9.49 61.95% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200824 10.8 11.11 9.31 9.85 -14.5% -1.99% 66.39% 770594 7.7432 1514.71 10.05 71.5% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200821 11.86 12.06 11.35 11.52 -0.6% -1.03% 94.59% 442956 5.1572 1008.84 11.64 98.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200820 10.32 11.59 10.32 11.59 9.96% 2.02% 95.78% 564260 6.4083 1253.58 11.36 93.86% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200819 10.94 11.26 10.53 10.54 -2.5% -2.32% 78.04% 459744 4.9601 970.29 10.79 84.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200818 11.3 11.99 10.78 10.81 -8.85% -5.59% 82.6% 758709 8.6854 1699.02 11.45 95.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200817 11.1 11.86 10.87 11.86 10.02% 1.37% 100.34% 607093 7.1033 1389.53 11.7 99.66% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200814 9.8 10.78 9.56 10.78 10% 3.26% 82.09% 366079 3.8203 747.32 10.44 78.16% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200812 10 10.03 9.44 9.74 -2.11% 0.83% 64.53% 271034 2.6187 512.27 9.66 64.85% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200811 10.28 10.47 9.95 9.95 -3.4% -2.55% 68.07% 222666 2.2737 444.78 10.21 74.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200810 10.32 10.64 10.03 10.3 -3.2% -0.1% 73.99% 275840 2.8452 556.57 10.31 75.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200807 10.25 10.75 10.14 10.64 2.41% 2.01% 79.73% 270027 2.8171 551.08 10.43 77.99% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200806 10.31 10.99 9.92 10.39 -3.62% 0% 75.51% 436641 4.5377 887.66 10.39 77.3% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200805 10.87 11.49 10.7 10.78 -0.74% -2.27% 82.09% 397715 4.3863 858.04 11.03 88.23% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200804 10.8 11.43 10.74 10.86 -0.28% -1.63% 83.45% 370147 4.0847 799.04 11.04 88.4% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200803 10.03 11.16 9.8 10.89 6.87% 4.91% 83.95% 370463 3.8445 752.05 10.38 77.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200731 9.13 10.22 9.04 10.19 9.69% 4.09% 72.13% 418157 4.0945 800.96 9.79 67.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200730 8.85 9.4 8.58 9.29 5.45% 3.11% 56.93% 476375 4.2938 839.95 9.01 53.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200729 8.67 8.91 8.42 8.81 2.68% 1.73% 48.82% 188308 1.631 319.05 8.66 47.78% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200728 8.35 8.71 8.33 8.58 2.88% 0.23% 44.93% 173433 1.4843 290.36 8.56 46.08% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200727 8.41 8.81 7.84 8.34 0.12% 0.36% 40.88% 332508 2.7626 540.41 8.31 41.81% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200724 8.1 8.47 8.05 8.33 1.96% 0.73% 40.71% 282387 2.3344 456.65 8.27 41.13% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200723 8.07 8.25 8.02 8.17 0% 0.12% 38.01% 194276 1.5846 309.98 8.16 39.25% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200722 8.27 8.41 8.07 8.17 0.12% -0.37% 38.01% 251813 2.0642 403.79 8.2 39.93% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200721 7.79 8.45 7.7 8.16 6.11% 0.49% 37.84% 345152 2.8038 548.47 8.12 38.57% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200720 7.18 7.79 7.17 7.69 7.55% 2.12% 29.9% 192886 1.4524 284.12 7.53 28.5% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200717 7.09 7.32 7.07 7.15 1.42% -0.42% 20.78% 90365 0.6488 126.92 7.18 22.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200716 7.3 7.46 6.99 7.05 -2.62% -3.03% 19.09% 137114 0.9973 195.09 7.27 24.06% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200715 7.82 7.82 7.17 7.24 -7.65% -2.56% 22.3% 212577 1.579 308.88 7.43 26.79% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200714 7.58 7.99 7.5 7.84 3.57% 1.16% 32.43% 250054 1.9369 378.89 7.75 32.25% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200713 7.49 7.7 7.39 7.57 1.61% 0% 27.87% 249682 1.8908 369.87 7.57 29.18% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200710 7.27 7.55 7.14 7.45 0.81% 1.09% 25.84% 248105 1.8284 357.67 7.37 25.77% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200709 6.92 7.42 6.92 7.39 6.95% 3.07% 24.83% 338509 2.4257 474.51 7.17 22.35% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200708 6.76 6.93 6.68 6.91 2.07% 1.47% 16.72% 166800 1.1356 222.14 6.81 16.21% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200707 6.83 6.94 6.67 6.77 -0.73% -0.73% 14.36% 203144 1.3853 270.99 6.82 16.38% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200706 6.81 6.94 6.69 6.82 0.89% 0.59% 15.2% 232150 1.5751 308.12 6.78 15.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200703 6.34 6.8 6.32 6.76 6.46% 2.74% 14.19% 185367 1.22 238.65 6.58 12.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200702 6.32 6.42 6.28 6.35 0.95% 0% 7.26% 74377 0.4723 92.39 6.35 8.36% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200701 6.5 6.5 6.28 6.29 -2.78% -0.94% 6.25% 107881 0.6846 133.92 6.35 8.36% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200630 6.5 6.54 6.42 6.47 -0.46% -0.15% 9.29% 74640 0.4834 94.56 6.48 10.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200629 6.39 6.53 6.22 6.5 1.4% 1.72% 9.8% 89159 0.5694 111.38 6.39 9.04% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200624 6.48 6.48 6.37 6.41 -1.23% -0.16% 8.28% 81304 0.5217 102.05 6.42 9.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200623 6.66 6.66 6.45 6.49 -3.13% -0.46% 9.63% 121766 0.794 155.32 6.52 11.26% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200622 6.72 6.95 6.66 6.7 1.67% -1.03% 13.18% 165191 1.1182 218.74 6.77 15.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200619 6.61 6.72 6.56 6.59 -0.15% -0.9% 11.32% 105530 0.7021 137.34 6.65 13.48% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200618 6.65 6.7 6.52 6.6 -1.64% -0.15% 11.49% 102759 0.6796 132.94 6.61 12.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200617 6.65 6.74 6.49 6.71 0.45% 1.67% 13.34% 145968 0.9634 188.46 6.6 12.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200616 6.81 6.9 6.59 6.68 -0.74% -0.45% 12.84% 180182 1.2087 236.44 6.71 14.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200615 6.85 7.01 6.71 6.73 -3.17% -1.61% 13.68% 186951 1.2782 250.04 6.84 16.72% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200612 6.96 7.1 6.88 6.95 -1.97% -0.29% 17.4% 203835 1.4201 277.8 6.97 18.94% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200611 7.2 7.27 6.88 7.09 0.42% 0.57% 19.76% 350838 2.4727 483.71 7.05 20.31% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200610 6.65 7.29 6.5 7.06 6.33% 0.86% 19.26% 382455 2.6761 523.49 7 19.45% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200609 6.52 6.72 6.37 6.64 -0.45% 1.68% 12.16% 286887 1.8739 366.57 6.53 11.43% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200608 6.5 7.19 6.5 6.67 1.99% -3.89% 12.67% 436677 3.0309 592.9 6.94 18.43% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200605 6.23 6.77 6.08 6.55 4.97% 2.5% 10.64% 199356 1.2739 249.2 6.39 9.04% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200604 6.45 6.45 6.08 6.24 -5.02% 0% 5.41% 273350 1.7052 333.57 6.24 6.48% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200603 6.4 7.04 6.36 6.57 2.66% -3.95% 10.98% 468829 3.2073 627.41 6.84 16.72% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200602 6.23 6.43 6.13 6.4 3.23% 1.11% 8.11% 155506 0.9851 192.7 6.33 8.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200601 6.17 6.23 6.09 6.2 1.81% 0.49% 4.73% 89315 0.5511 107.81 6.17 5.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200529 6.1 6.12 6.05 6.09 -0.49% 0.16% 2.87% 46082 0.2801 54.79 6.08 3.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200528 6.09 6.18 6.02 6.12 -0.49% 0.49% 3.38% 73007 0.4448 87.01 6.09 3.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200527 6.11 6.3 6.01 6.15 -0.81% 0.16% 3.89% 135733 0.8331 162.97 6.14 4.78% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200526 6 6.4 5.95 6.2 3.33% 0.65% 4.73% 179965 1.1086 216.86 6.16 5.12% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200525 5.98 6.05 5.9 6 0.17% 0.5% 1.35% 40442 0.2414 47.22 5.97 1.88% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200522 5.98 6 5.73 5.99 0.17% 1.87% 1.18% 71804 0.4219 82.53 5.88 0.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200521 5.95 6.04 5.89 5.98 0.5% 0.17% 1.01% 48549 0.2899 56.71 5.97 1.88% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200520 5.94 6.02 5.85 5.95 0% 0.34% 0.51% 41942 0.2487 48.65 5.93 1.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200519 5.9 5.98 5.86 5.95 1.54% 0.34% 0.51% 31490 0.1866 36.5 5.93 1.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200518 5.97 5.99 5.83 5.86 -2.33% -0.68% -1.01% 48240 0.2848 55.71 5.9 0.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200515 5.98 6.09 5.9 6 0.33% 0% 1.35% 45224 0.2712 53.05 6 2.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200514 6.13 6.13 5.96 5.98 -2.45% -0.66% 1.01% 48300 0.2908 56.89 6.02 2.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200513 6.2 6.2 6.1 6.13 -1.13% 0% 3.55% 67801 0.4158 81.34 6.13 4.61% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200512 5.97 6.21 5.84 6.2 3.85% 2.14% 4.73% 124286 0.7538 147.46 6.07 3.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200511 6.1 6.12 5.95 5.97 -1.97% -0.83% 0.84% 43435 0.2614 51.13 6.02 2.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200508 6.07 6.12 5.99 6.09 0.16% 0.5% 2.87% 53726 0.3256 63.69 6.06 3.41% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200507 6.13 6.13 5.94 6.08 -0.82% 0.83% 2.7% 79644 0.4799 93.88 6.03 2.9% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200506 6.05 6.18 6.04 6.13 0.49% 0.33% 3.55% 73293 0.4479 87.62 6.11 4.27% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200430 5.86 6.14 5.86 6.1 3.39% 0.49% 3.04% 111669 0.6774 132.51 6.07 3.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200429 5.73 5.93 5.73 5.9 1.9% 0.68% -0.34% 58147 0.3409 66.69 5.86 0% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200428 5.71 5.89 5.48 5.79 0.7% 1.4% -2.2% 76143 0.4349 85.07 5.71 -2.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200427 6.03 6.15 5.74 5.75 -5.74% -2.87% -2.87% 149568 0.8859 173.3 5.92 1.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200424 6.15 6.15 5.9 6.1 0% 1.67% 3.04% 92297 0.5542 108.41 6 2.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200423 6.13 6.23 6.01 6.1 0.66% -0.33% 3.04% 114957 0.7035 137.62 6.12 4.44% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200422 5.85 6.11 5.78 6.06 2.71% 0.66% 2.36% 121554 0.7315 143.09 6.02 2.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200421 5.85 5.93 5.73 5.9 0% 1.2% -0.34% 75146 0.438 85.68 5.83 -0.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200420 6.04 6.04 5.84 5.9 -1.34% -0.34% -0.34% 91507 0.542 106.03 5.92 1.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200417 5.95 6.12 5.83 5.98 1.36% -0.33% 1.01% 173071 1.0382 203.09 6 2.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200416 5.73 5.97 5.65 5.9 3.51% 1.03% -0.34% 146053 0.8526 166.78 5.84 -0.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200415 5.74 5.82 5.64 5.7 0% -0.35% -3.72% 75786 0.4334 84.78 5.72 -2.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200414 5.62 5.7 5.6 5.7 0.88% 0.71% -3.72% 45726 0.2588 50.63 5.66 -3.41% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200413 5.59 5.7 5.48 5.65 0.89% 1.07% -4.56% 56705 0.3169 61.99 5.59 -4.61% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200410 5.75 5.78 5.52 5.6 -2.61% -0.71% -5.41% 95806 0.5404 105.71 5.64 -3.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200409 5.65 5.8 5.64 5.75 2.13% 0.17% -2.87% 122462 0.7025 137.42 5.74 -2.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200408 5.55 5.75 5.47 5.63 1.81% -0.18% -4.9% 133672 0.7538 147.46 5.64 -3.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200407 5.53 5.59 5.45 5.53 1.47% 0.18% -6.59% 96054 0.5303 103.74 5.52 -5.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200403 5.24 5.54 5.18 5.45 3.42% 0.55% -7.94% 143440 0.7768 151.96 5.42 -7.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200402 5.17 5.28 5.1 5.27 1.93% 1.74% -10.98% 62151 0.322 62.99 5.18 -11.6% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200401 5.2 5.26 5.07 5.17 -0.58% 0% -12.67% 74270 0.3843 75.18 5.17 -11.77% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200331 5.34 5.35 5.2 5.2 -1.33% -1.14% -12.16% 61327 0.3226 63.11 5.26 -10.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200324 5.47 5.53 5.3 5.47 1.11% 0.92% -7.6% 163368 0.8853 173.18 5.42 -7.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200323 5.47 5.64 5.33 5.41 -8.31% -1.64% -8.61% 326662 1.7952 351.17 5.5 -6.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200320 6.46 6.46 5.87 5.9 0.51% -4.84% -0.34% 524929 3.2544 636.62 6.2 5.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200319 5.33 5.87 5.28 5.87 9.93% 3.89% -0.84% 217137 1.2275 240.12 5.65 -3.58% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200318 5.5 5.68 5.3 5.34 -1.29% -2.73% -9.8% 103874 0.5706 111.62 5.49 -6.31% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200317 5.45 5.55 5.23 5.41 0.37% 0.37% -8.61% 89161 0.4805 93.99 5.39 -8.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200316 5.75 5.79 5.37 5.39 -5.27% -2.71% -8.95% 109436 0.6059 118.53 5.54 -5.46% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200313 5.4 5.74 5.3 5.69 -0.87% 2.52% -3.89% 120901 0.6709 131.24 5.55 -5.29% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200312 5.88 5.94 5.69 5.74 -3.69% -0.86% -3.04% 113197 0.6552 128.17 5.79 -1.19% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200311 6.03 6.09 5.87 5.96 -0.83% -0.5% 0.68% 136298 0.8167 159.76 5.99 2.22% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200310 5.83 6.13 5.64 6.01 2.56% 2.04% 1.52% 176644 1.0402 203.48 5.89 0.51% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200309 5.91 6.14 5.82 5.86 -2.66% -2.5% -1.01% 169903 1.0206 199.65 6.01 2.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200306 5.8 6.11 5.78 6.02 1.52% 0.33% 1.69% 164278 0.986 192.88 6 2.39% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200305 5.9 6.11 5.77 5.93 2.24% 0.34% 0.17% 206809 1.2219 239.03 5.91 0.85% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200304 5.71 5.89 5.62 5.8 -2.36% 0.52% -2.03% 260972 1.5064 294.68 5.77 -1.54% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200303 5.65 6.14 5.61 5.94 6.45% -1.98% 0.34% 409892 2.4829 485.7 6.06 3.41% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200302 5.29 5.64 5.29 5.58 5.88% 1.09% -5.74% 120694 0.6657 130.22 5.52 -5.8% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200228 5.49 5.55 5.21 5.27 -6.73% -2.41% -10.98% 115787 0.6247 122.2 5.4 -7.85% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200227 5.71 5.73 5.58 5.65 -0.88% 0.18% -4.56% 81131 0.4577 89.53 5.64 -3.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200226 5.6 5.83 5.55 5.7 0.35% -0.18% -3.72% 117995 0.6736 131.77 5.71 -2.56% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200225 5.71 5.74 5.4 5.68 -2.41% 0.71% -4.05% 137898 0.7771 152.01 5.64 -3.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200224 5.85 5.85 5.72 5.82 -0.51% 0.69% -1.69% 103441 0.5984 117.06 5.78 -1.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200221 5.79 5.93 5.75 5.85 1.04% 0.17% -1.18% 126156 0.7364 144.05 5.84 -0.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200220 5.71 5.82 5.66 5.79 0.87% 0.87% -2.2% 85518 0.4912 96.09 5.74 -2.05% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200219 5.79 5.87 5.71 5.74 -0.69% -0.69% -3.04% 105164 0.608 118.94 5.78 -1.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200218 5.61 5.8 5.56 5.78 3.58% 1.4% -2.36% 114017 0.6498 127.11 5.7 -2.73% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200217 5.4 5.62 5.39 5.58 4.1% 0.9% -5.74% 103354 0.5713 111.76 5.53 -5.63% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200214 5.38 5.42 5.32 5.36 -0.74% -0.19% -9.46% 59049 0.317 62.01 5.37 -8.36% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200213 5.46 5.49 5.34 5.4 -1.1% -0.18% -8.78% 75203 0.4068 79.58 5.41 -7.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200212 5.39 5.48 5.36 5.46 0.37% 0.37% -7.77% 80618 0.4383 85.74 5.44 -7.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200211 5.46 5.47 5.36 5.44 -0.73% 0.55% -8.11% 67472 0.365 71.4 5.41 -7.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200210 5.29 5.51 5.24 5.48 3.2% 2.24% -7.43% 104937 0.5629 110.11 5.36 -8.53% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200207 5.31 5.32 5.18 5.31 0.38% 1.14% -10.3% 102727 0.5397 105.58 5.25 -10.41% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200206 5.24 5.29 5.16 5.29 1.34% 1.15% -10.64% 109806 0.5742 112.32 5.23 -10.75% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200205 5.19 5.37 5.18 5.22 0.97% -0.76% -11.82% 101782 0.5353 104.71 5.26 -10.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200204 4.89 5.3 4.89 5.17 -0.96% 0.19% -12.67% 103026 0.5319 104.05 5.16 -11.95% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200203 5.22 5.3 5.22 5.22 -10% 0% -11.82% 42485 0.2218 43.39 5.22 -10.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200123 6.06 6.06 5.69 5.8 -4.61% -1.19% -2.03% 106057 0.6225 121.77 5.87 0.17% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200122 6.09 6.13 5.92 6.08 0.33% 0.5% 2.7% 88386 0.5348 104.62 6.05 3.24% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200121 6.08 6.16 6.05 6.06 -1.3% -0.49% 2.36% 56540 0.3444 67.37 6.09 3.92% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200120 6.15 6.16 6.06 6.14 0.49% 0.49% 3.72% 66716 0.4076 79.73 6.11 4.27% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200117 6.22 6.22 6.06 6.11 -0.81% 0% 3.21% 71230 0.4355 85.19 6.11 4.27% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200116 6.3 6.35 6.15 6.16 -2.22% -0.96% 4.05% 92138 0.573 112.09 6.22 6.14% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200115 6.46 6.49 6.22 6.3 -1.25% -0.16% 6.42% 149446 0.9424 184.35 6.31 7.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200114 6.09 6.59 6.05 6.38 6.33% 0.16% 7.77% 293692 1.8717 366.14 6.37 8.7% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200113 5.9 6.02 5.82 6 2.56% 1.01% 1.35% 107261 0.6367 124.55 5.94 1.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200110 5.95 5.97 5.82 5.85 -1.18% -0.51% -1.18% 74880 0.4401 86.09 5.88 0.34% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200109 5.9 5.97 5.88 5.92 0.85% 0% 0% 66957 0.3962 77.5 5.92 1.02% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200108 6.03 6.07 5.85 5.87 -2% -1.51% -0.84% 120391 0.7173 140.32 5.96 1.71% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200107 5.91 6.02 5.87 5.99 1.35% 0.34% 1.18% 160826 0.9603 187.85 5.97 1.88% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200106 5.78 5.92 5.65 5.91 1.72% 2.25% -0.17% 160463 0.928 181.53 5.78 -1.37% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200103 5.9 5.92 5.76 5.81 -1.19% -0.17% -1.86% 69402 0.4041 79.05 5.82 -0.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
20200102 5.92 5.94 5.85 5.88 0% -0.34% -0.68% 73271 0.4323 84.57 5.9 0.68% 5.82 0% 5.84 0% 5.92 0% -0.26%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1