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:sz300382)       687条   (进入斯莱克股票专站) 斯莱克股票成本分析
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 10.63 10.79 10.5 10.59 0.86% -0.47% 87.77% 54289 0.5774 101.5 10.64 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230927 10.48 10.71 10.35 10.5 0.77% -0.57% 86.17% 53971 0.57 102 10.56 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230926 10.52 10.56 10.37 10.42 -0.95% -0.29% 84.75% 38334 0.4005 71.14 10.45 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230925 10.54 10.62 10.37 10.52 -0.47% 0.48% 86.52% 52670 0.5514 94.7 10.47 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230922 10 10.6 9.98 10.57 5.49% 2.13% 87.41% 82776 0.8564 143.27 10.35 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230921 10.04 10.12 10.01 10.02 -0.4% -0.3% 77.66% 29907 0.3005 55.22 10.05 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230920 10.18 10.23 10.05 10.06 -1.18% -0.49% 78.37% 28991 0.2931 49.41 10.11 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230919 10.4 10.49 10.13 10.18 -2.4% -0.59% 80.5% 43862 0.4491 70.4 10.24 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230918 10.12 10.59 10.03 10.43 2.05% 0.38% 84.93% 70614 0.7337 113.08 10.39 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230915 10.33 10.37 10.03 10.22 -0.97% 0.49% 81.21% 55451 0.5641 90.09 10.17 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230914 10.43 10.49 10.22 10.32 -1.34% 0.39% 82.98% 45669 0.4695 76.19 10.28 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230913 10.76 10.83 10.35 10.46 -2.97% -0.48% 85.46% 58967 0.62 96.79 10.51 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230912 10.7 10.83 10.59 10.78 0.65% 0.37% 91.13% 53146 0.5706 85.66 10.74 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230911 10.4 10.75 10.33 10.71 2.98% 1.23% 89.89% 64227 0.6796 95.45 10.58 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230908 10.5 10.55 10.4 10.4 -0.19% -0.48% 84.4% 29984 0.3132 43.45 10.45 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230907 10.94 10.96 10.42 10.42 -4.23% -1.51% 84.75% 72793 0.7703 103.69 10.58 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230906 10.72 10.9 10.49 10.88 1.49% 1.59% 92.91% 67460 0.7223 97.1 10.71 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230905 10.68 10.8 10.6 10.72 0.37% 0% 90.07% 50142 0.5374 70.36 10.72 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230904 10.46 10.72 10.36 10.68 2.2% 1.14% 89.36% 48124 0.5084 64.99 10.56 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230901 10.57 10.68 10.41 10.45 -1.42% -0.48% 85.28% 43533 0.4569 58.15 10.5 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230831 10.96 10.97 10.53 10.6 -2.84% -0.66% 87.94% 64476 0.6877 86.91 10.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230830 10.75 11.18 10.73 10.91 0.37% -0.55% 93.44% 74851 0.8209 103.42 10.97 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230829 10.25 10.88 10.22 10.87 6.15% 1.87% 92.73% 91999 0.9816 144.82 10.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230828 10.88 10.97 10.17 10.24 -0.39% -3.12% 81.56% 64544 0.6825 106.31 10.57 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230825 10.6 10.6 10.23 10.28 -3.29% -1.15% 82.27% 48479 0.5042 68.53 10.4 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230824 10.44 10.84 10.42 10.63 1.05% -0.09% 88.48% 67964 0.7231 97.8 10.64 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230823 10.49 10.79 10.34 10.52 0.38% -0.47% 86.52% 81717 0.8639 122.35 10.57 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230822 10.51 10.68 10.22 10.48 -0.1% 0.58% 85.82% 59587 0.6206 93.44 10.42 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230821 10.6 10.78 10.49 10.49 -1.41% -1.32% 85.99% 43882 0.4665 71.84 10.63 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230818 10.93 10.97 10.64 10.64 -2.21% -1.48% 88.65% 42227 0.4559 69.92 10.8 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230817 10.8 10.94 10.61 10.88 1.21% 0.93% 92.91% 59817 0.645 99.18 10.78 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230816 11 11.06 10.75 10.75 -2.63% -1.29% 90.6% 51675 0.5627 90.9 10.89 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230815 11.29 11.35 10.94 11.04 -2.04% -0.27% 95.74% 57534 0.6368 106.26 11.07 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230814 11.32 11.34 11.03 11.27 -0.79% 0.9% 99.82% 54284 0.6065 102.54 11.17 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230811 11.65 11.65 11.35 11.36 -2.07% -1.13% 101.42% 44704 0.5135 86.4 11.49 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230810 11.74 11.84 11.59 11.6 -1.19% -0.6% 105.67% 30307 0.3536 65.68 11.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230809 11.76 11.81 11.64 11.74 0% 0.09% 108.16% 34198 0.4011 72.39 11.73 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230808 11.92 11.92 11.68 11.74 -1.51% 0% 108.16% 42064 0.494 76.63 11.74 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230807 11.98 12.09 11.8 11.92 -0.58% -0.17% 111.35% 42238 0.5042 75.21 11.94 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230804 11.96 12.13 11.94 11.99 0.33% -0.25% 112.59% 40859 0.4913 73.4 12.02 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230803 12.03 12.1 11.91 11.95 -0.67% -0.17% 111.88% 34595 0.4142 59.13 11.97 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230802 12.02 12.16 11.92 12.03 0.08% -0.08% 113.3% 41205 0.4961 67.49 12.04 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230801 11.93 12.06 11.81 12.02 0.67% 0.42% 113.12% 55404 0.6634 89.15 11.97 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230731 11.8 12.06 11.77 11.94 1.96% -0.17% 111.7% 58748 0.7024 90.49 11.96 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230728 11.6 11.8 11.52 11.71 0.43% 0.34% 107.62% 44161 0.5153 66.34 11.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230727 11.81 11.95 11.61 11.66 -1.44% -0.85% 106.74% 44744 0.5261 61.59 11.76 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230726 12.25 12.25 11.78 11.83 -3.03% -0.84% 109.75% 86151 1.0274 110.3 11.93 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230725 11.85 12.21 11.85 12.2 3.39% 0.83% 116.31% 70472 0.8529 88.37 12.1 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230724 11.86 12 11.54 11.8 -0.08% -0.17% 109.22% 48751 0.5762 54.15 11.82 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230721 11.98 12.16 11.77 11.81 -1.75% -0.92% 109.4% 69598 0.8296 67.31 11.92 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230720 12.11 12.37 12.01 12.02 -0.83% -1.39% 113.12% 64701 0.7889 62.33 12.19 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230719 12.28 12.31 12.01 12.12 -0.98% 0% 114.89% 49854 0.6044 45.69 12.12 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230718 12.37 12.51 12.18 12.24 -1.69% -0.08% 117.02% 78280 0.9589 67.91 12.25 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230717 12.51 12.59 12.31 12.45 -0.8% 0.16% 120.74% 57887 0.7198 47.97 12.43 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230714 12.92 12.94 12.53 12.55 -2.71% -0.95% 122.52% 103425 1.3103 82.63 12.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230713 13.17 13.27 12.87 12.9 -1.3% -0.77% 128.72% 99986 1.2994 82.59 13 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230712 13.22 13.34 12.9 13.07 -1.43% -0.76% 131.74% 103917 1.3688 88.08 13.17 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230711 13.52 13.63 13.15 13.26 -1.19% -0.3% 135.11% 139670 1.8572 122.97 13.3 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230710 12.66 13.56 12.6 13.42 6% 2.13% 137.94% 172403 2.2662 158.44 13.14 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230707 12.93 13.01 12.6 12.66 -2.62% -0.63% 124.47% 92507 1.1788 88.3 12.74 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230706 13.25 13.25 12.96 13 -1.89% -0.38% 130.5% 104624 1.3654 97.27 13.05 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230705 13.5 13.62 13.24 13.25 -1.63% -0.9% 134.93% 112816 1.5083 102.29 13.37 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230704 13.28 13.64 13.01 13.47 2.67% 0.67% 138.83% 139831 1.8707 111.63 13.38 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230703 13.19 13.33 12.97 13.12 -0.53% 0.08% 132.62% 119680 1.5696 82.37 13.11 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230630 12.86 13.23 12.84 13.19 1.7% 0.84% 133.87% 90835 1.1883 64.1 13.08 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230629 12.66 13.08 12.54 12.97 2.45% 0.39% 129.96% 89633 1.158 64.53 12.92 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230628 12.82 12.82 12.39 12.66 -1.17% 0.72% 124.47% 69548 0.8744 50.74 12.57 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230627 12.73 12.95 12.61 12.81 0% 0.39% 127.13% 86447 1.1029 63.74 12.76 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230626 13 13.29 12.69 12.81 -2.06% -0.77% 127.13% 101541 1.3109 77.47 12.91 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230621 13.7 13.77 13.07 13.08 -4.53% -2.02% 131.91% 134074 1.7898 109.87 13.35 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230620 13.61 13.78 13.47 13.7 0.81% 0.37% 142.91% 156595 2.1374 139.6 13.65 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230619 13.28 13.75 13.1 13.59 1.87% 0.22% 140.96% 252752 3.4282 241.65 13.56 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230616 11.89 13.47 11.89 13.34 12.86% 3.57% 136.52% 322649 4.1558 353.1 12.88 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230615 11.37 11.91 11.11 11.82 4.88% 1.63% 109.57% 91437 1.0637 128.59 11.63 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230614 11.78 11.78 11.48 11.57 -1.11% -0.26% 105.14% 51188 0.5937 72.21 11.6 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230613 11.74 11.8 11.63 11.7 -0.26% -0.17% 107.45% 36551 0.4282 50.03 11.72 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230612 11.46 11.76 11.28 11.73 1.91% 1.47% 107.98% 76227 0.8813 91.91 11.56 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230609 11.5 11.52 11.32 11.51 0.7% 0.7% 104.08% 49897 0.5705 50.3 11.43 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230608 11.54 11.67 11.4 11.43 -0.95% -0.7% 102.66% 59609 0.6861 59.37 11.51 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230607 11.79 11.86 11.48 11.54 -2.2% -0.43% 104.61% 70216 0.814 68.02 11.59 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230606 12.23 12.33 11.77 11.8 -3.83% -1.09% 109.22% 85409 1.019 84.81 11.93 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230605 12.65 12.72 12.23 12.27 -3.31% -0.57% 117.55% 82648 1.02 86.69 12.34 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230602 12.64 12.75 12.45 12.69 1.36% 0.4% 125% 53075 0.6711 58.56 12.64 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230601 12.4 12.73 12.22 12.52 0.81% -0.24% 121.99% 79826 1.0021 89.91 12.55 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230531 12.61 12.76 12.4 12.42 -1.9% -0.8% 120.21% 73985 0.9265 84.92 12.52 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230530 12.79 12.89 12.47 12.66 -0.71% 0.16% 124.47% 115954 1.4662 134.26 12.64 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230529 13.98 14.28 12.57 12.75 -4.28% -1.77% 126.06% 206625 2.683 266.62 12.98 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230526 13.45 13.45 13.02 13.32 -0.97% 1.06% 136.17% 71025 0.9364 111.67 13.18 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230525 13.34 13.54 13.23 13.45 1.13% 0.37% 138.48% 82160 1.1011 127.26 13.4 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230524 13.16 13.43 13.02 13.3 0.99% 0% 135.82% 64360 0.8559 100.8 13.3 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230523 13.15 13.48 13.12 13.17 -0.08% -0.98% 133.51% 57107 0.7594 88.22 13.3 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230522 13.08 13.22 12.96 13.18 0.53% 0.46% 133.69% 52363 0.687 79.02 13.12 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230519 13.15 13.23 12.94 13.11 0.46% 0.15% 132.45% 39338 0.5148 56.09 13.09 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230518 13.08 13.2 12.94 13.05 -0.23% 0% 131.38% 58886 0.7687 76.91 13.05 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230517 12.79 13.13 12.71 13.08 2.27% 0.69% 131.91% 62414 0.8105 77.87 12.99 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230516 12.88 12.97 12.7 12.79 -0.47% -0.08% 126.77% 48171 0.6164 56.71 12.8 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230515 12.35 12.86 12.35 12.85 3.8% 1.66% 127.84% 79733 1.0079 88.54 12.64 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230510 12.49 13.08 12.36 12.87 3.62% 1.1% 128.19% 94353 1.2008 110.13 12.73 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230509 12.74 12.74 12.41 12.42 -2.44% -0.88% 120.21% 73224 0.9176 82.97 12.53 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230508 12.8 12.94 12.64 12.73 -0.86% -0.31% 125.71% 75717 0.9672 81.93 12.77 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230505 12.93 13.02 12.66 12.84 -1.31% 0.47% 127.66% 66323 0.8474 72.33 12.78 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230504 13.09 13.33 12.89 13.01 -0.54% -0.69% 130.67% 90868 1.1907 103.3 13.1 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230428 13.24 13.49 12.93 13.08 -2.17% -0.3% 131.91% 99335 1.3034 117.88 13.12 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230427 13.49 13.72 13.24 13.37 -1.69% -0.3% 137.06% 85852 1.1517 109.97 13.41 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230426 13.09 13.72 13.05 13.6 4.45% 1.12% 141.13% 93174 1.2529 121.33 13.45 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230425 13.51 13.61 12.82 13.02 -3.63% -0.38% 130.85% 83667 1.0936 110.25 13.07 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230424 13.52 13.67 13.31 13.51 -0.3% 0.15% 139.54% 55524 0.7488 75.94 13.49 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230421 13.99 14.09 13.52 13.55 -2.73% -1.67% 140.25% 78760 1.0854 106.37 13.78 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230420 14.34 14.35 13.83 13.93 -2.52% -0.36% 146.99% 118654 1.6585 170.96 13.98 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230419 14.59 14.59 14.28 14.29 -2.12% -0.42% 153.37% 59643 0.8561 96.21 14.35 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230418 14.59 14.65 14.4 14.6 -0.41% 0.48% 158.87% 44117 0.641 70.65 14.53 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230417 14.57 14.86 14.56 14.66 0.62% -0.07% 159.93% 48089 0.7056 74.03 14.67 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230414 14.49 14.67 14.43 14.57 1.11% -0.07% 158.33% 47295 0.6895 68.86 14.58 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230413 14.6 14.66 14.39 14.41 -1.71% -0.35% 155.5% 63692 0.9213 88.88 14.46 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230412 14.62 14.73 14.44 14.66 -0.27% 0.55% 159.93% 56386 0.8222 77.44 14.58 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230411 15.1 15.16 14.58 14.7 -1.87% -0.34% 160.64% 71698 1.0575 92.96 14.75 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230410 15 15.43 14.89 14.98 0.27% -0.79% 165.6% 73010 1.1026 93.44 15.1 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230407 14.82 15.05 14.8 14.94 0.88% 0.07% 164.89% 39951 0.5964 50.99 14.93 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230406 14.9 14.9 14.61 14.81 -0.74% 0.61% 162.59% 58739 0.8649 68.11 14.72 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230404 15.36 15.44 14.88 14.92 -2.8% -0.8% 164.54% 69317 1.0427 78.18 15.04 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230403 15.49 15.49 15.16 15.35 0.66% 0.07% 172.16% 70944 1.0886 81.67 15.34 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230331 15 15.51 14.96 15.25 1.19% -0.2% 170.39% 76934 1.1759 86.68 15.28 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230330 14.9 15.13 14.7 15.07 1.14% 0.8% 167.2% 70075 1.0475 78.36 14.95 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230329 14.88 15.26 14.82 14.9 0.13% -0.67% 164.18% 84534 1.268 95.12 15 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230328 15.24 15.36 14.8 14.88 -2.36% -0.93% 163.83% 106676 1.6023 123.59 15.02 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230327 15.45 15.55 15.1 15.24 -1.61% -0.26% 170.21% 96479 1.474 117.34 15.28 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230324 15.45 15.56 15.34 15.49 0.52% 0.19% 174.65% 65126 1.007 79.27 15.46 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230323 15.77 15.86 15.37 15.41 -2.71% -0.64% 173.23% 101413 1.5727 123.52 15.51 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230322 16.19 16.3 15.77 15.84 -1.49% -1.06% 180.85% 93816 1.5017 123.77 16.01 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230321 15.96 16.1 15.76 16.08 0.56% 0.88% 185.11% 64502 1.0282 88.33 15.94 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230320 15.9 16.14 15.54 15.99 0.19% 0.25% 183.51% 82988 1.3234 108.7 15.95 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230317 15.83 16.05 15.8 15.96 1.14% 0.19% 182.98% 63625 1.0137 85.04 15.93 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230316 15.94 16.12 15.75 15.78 -1.68% -0.94% 179.79% 66045 1.0519 88.87 15.93 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230315 15.91 16.21 15.91 16.05 1.45% -0.12% 184.57% 57096 0.9177 70.45 16.07 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230314 15.96 16.03 15.45 15.82 -1.06% 0.7% 180.5% 76858 1.2076 81.12 15.71 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230313 16.3 16.3 15.66 15.99 -1.36% 0.63% 183.51% 101877 1.6191 99.59 15.89 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230310 16 16.35 15.87 16.21 0.5% 0.37% 187.41% 78632 1.2702 61.56 16.15 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230309 16.04 16.3 16.01 16.13 0.25% -0.25% 185.99% 46536 0.7525 34.34 16.17 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230308 15.98 16.26 15.96 16.09 0.69% -0.19% 185.28% 64073 1.0328 46.65 16.12 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230307 16.5 16.57 15.9 15.98 -3.21% -1.11% 183.33% 97809 1.5804 71.02 16.16 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230306 16.52 16.75 16.3 16.51 -0.48% -0.06% 192.73% 67363 1.1125 50.87 16.52 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230303 16.74 16.8 16.53 16.59 -0.06% -0.42% 194.15% 56107 0.9345 42.38 16.66 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230302 17.02 17.23 16.55 16.6 -2.98% -1.25% 194.33% 132614 2.229 99.24 16.81 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230301 16.5 17.12 16.43 17.11 4.33% 1.97% 203.37% 164640 2.7633 125.25 16.78 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230228 16.19 16.52 16.12 16.4 0.74% 0.37% 190.78% 158456 2.5889 125.43 16.34 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230227 18.1 18.1 16.26 16.28 -10.3% -3.67% 188.65% 356186 6.0188 303.83 16.9 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230224 17.63 18.51 17.33 18.15 3.18% 1.11% 221.81% 144060 2.586 169.4 17.95 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230223 17.54 17.65 17.36 17.59 0.74% 0.34% 211.88% 57119 1.0015 71.79 17.53 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230222 17.94 17.94 17.44 17.46 -2.62% -0.74% 209.57% 65221 1.1475 79.46 17.59 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230221 17.69 17.95 17.5 17.93 2.28% 0.73% 217.91% 67577 1.2027 79.1 17.8 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230220 17.69 17.7 17.32 17.53 -1.18% 0.4% 210.82% 73299 1.2798 82.9 17.46 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230217 18.09 18.12 17.67 17.74 -2.04% -0.73% 214.54% 73095 1.306 82.14 17.87 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230216 18.66 18.73 17.9 18.11 -3.05% -1.2% 221.1% 95860 1.7568 103.32 18.33 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230215 18.72 19.18 18.66 18.68 -1.06% -1.01% 231.21% 68896 1.2998 76.28 18.87 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230214 19.25 19.48 18.78 18.88 -1.67% -0.84% 234.75% 91523 1.743 98.45 19.04 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230213 19.45 19.6 19.11 19.2 -1.23% -0.47% 240.43% 75379 1.454 80.39 19.29 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230210 19.79 20.03 19.39 19.44 -2.11% -1.12% 244.68% 63898 1.2564 57.88 19.66 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230209 19.6 19.94 19.12 19.86 0.46% 0.91% 252.13% 75224 1.4803 67.36 19.68 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230208 19.32 19.96 19.21 19.77 2.38% 0.46% 250.53% 96559 1.9003 87.89 19.68 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230207 19.42 19.6 19.1 19.31 -0.57% 0.05% 242.38% 74465 1.4374 69.71 19.3 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230206 19.89 19.95 19.2 19.42 -2.66% -0.51% 244.33% 89705 1.7509 87.31 19.52 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230203 20.59 20.67 19.81 19.95 -3.53% -0.45% 253.72% 121578 2.436 125.99 20.04 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230202 20.64 21.2 20.54 20.68 0.73% -0.86% 266.67% 89383 1.8649 103.48 20.86 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230201 20.34 20.76 20.1 20.53 1.89% 0.34% 264.01% 97571 1.9964 115.53 20.46 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230131 20.6 20.8 20 20.15 -2.8% -0.84% 257.27% 104577 2.1246 129.48 20.32 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230130 21.01 22.02 20.56 20.73 5.39% -2.54% 267.55% 238681 5.0756 331.54 21.27 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230120 19.11 19.68 19.04 19.67 3.36% 1.08% 248.76% 78732 1.5324 135.68 19.46 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230119 19.07 19.1 18.32 19.03 0.79% 1.33% 237.41% 60555 1.137 99.95 18.78 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230118 19.1 19.19 18.43 18.88 -0.79% 0.16% 234.75% 48335 0.911 78.39 18.85 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230117 18.81 19.12 18.54 19.03 1.44% 0.79% 237.41% 46451 0.8769 72.02 18.88 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230116 18.6 18.95 18.43 18.76 1.41% 0.11% 232.62% 54531 1.0221 82.62 18.74 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230113 19.01 19.1 18.38 18.5 -2.37% -0.48% 228.01% 61828 1.1492 94.3 18.59 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230112 19.08 19.39 18.8 18.95 -0.16% -0.63% 235.99% 60547 1.1549 97.46 19.07 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230111 19.38 19.57 18.89 18.98 -2.27% -1.04% 236.52% 60425 1.1587 100.62 19.18 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230110 19.29 19.46 19 19.42 0.73% 0.94% 244.33% 54208 1.043 90.52 19.24 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230109 19.15 19.57 19.03 19.28 0.68% -0.31% 241.84% 55368 1.0708 92.29 19.34 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230106 18.86 19.65 18.81 19.15 1.38% -0.78% 239.54% 84406 1.6294 138.58 19.3 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230105 18.57 19.21 18.41 18.89 1.23% 0.05% 234.93% 72278 1.3649 120.79 18.88 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230104 19.1 19.14 18.22 18.66 -2.3% 0.48% 230.85% 78474 1.4575 129.15 18.57 0% 5.54 0% 5.59 0% 5.64 0% 0%
20230103 18.89 19.24 18.6 19.1 1.17% 0.58% 238.65% 55441 1.0529 98.48 18.99 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221230 19.2 19.29 18.72 18.88 -1.31% -0.37% 234.75% 44504 0.8432 79.44 18.95 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221229 18.7 19.36 18.7 19.13 0.79% -0.05% 239.18% 42035 0.8045 75.4 19.14 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221228 19.23 19.26 18.76 18.98 -0.89% 0.37% 236.52% 42454 0.8027 73.63 18.91 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221227 18.86 19.57 18.66 19.15 1.38% 0.31% 239.54% 59901 1.1433 105.88 19.09 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221226 17.9 18.92 17.9 18.89 4.36% 1.56% 234.93% 59727 1.1111 98.83 18.6 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221223 18.8 18.8 17.77 18.1 -4.13% -0.06% 220.92% 67812 1.2281 104.4 18.11 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221222 19.02 19.15 18.28 18.88 -0.68% 1.4% 234.75% 62521 1.1639 98.88 18.62 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221221 19.51 19.71 18.7 19.01 -2.56% 0.05% 237.06% 71025 1.3494 111.59 19 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221220 18.97 19.72 18.84 19.51 1.83% 0.46% 245.92% 44229 0.8591 69.3 19.42 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221219 19.16 19.72 19.13 19.16 0.1% -1.19% 239.72% 53030 1.0285 76.77 19.39 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221216 19.48 19.61 19.03 19.14 -2.74% -0.31% 239.36% 43487 0.835 57.91 19.2 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221215 19.28 19.74 19.18 19.68 2.02% 0.97% 248.94% 52567 1.0247 65.1 19.49 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221214 19.35 19.6 19.11 19.29 -1.48% 0.05% 242.02% 35352 0.6817 42 19.28 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221213 20 20.18 19.21 19.58 -2.1% 0.05% 247.16% 79919 1.5639 87.51 19.57 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221212 19.81 20.13 19.38 20 1.52% 0.55% 254.61% 80097 1.5932 90.97 19.89 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221209 19.53 19.85 19.34 19.7 0.05% 0.2% 249.29% 56877 1.1184 65.72 19.66 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221208 19.4 20.05 19.4 19.69 0.15% -0.3% 249.11% 72771 1.4369 83 19.75 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221207 19.72 20.06 19.47 19.66 -0.66% -0.51% 248.58% 80844 1.5972 93.35 19.76 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221206 19.5 20.08 18.98 19.79 1.28% 0.82% 250.89% 94611 1.857 107.87 19.63 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221205 20.38 20.44 19.47 19.54 -3.84% -1.36% 246.45% 103524 2.0508 118.47 19.81 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221202 21.11 21.11 20.14 20.32 -3.24% -0.97% 260.28% 104528 2.1446 127.35 20.52 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221201 21.28 21.57 20.52 21 0.48% -0.05% 272.34% 91999 1.9325 109.06 21.01 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221130 21.29 21.4 20.46 20.9 -1.74% 0.48% 270.57% 92095 1.9156 99.05 20.8 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221129 21.28 21.52 20.95 21.27 0.05% 0.14% 277.13% 57635 1.2244 57.46 21.24 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221128 21.1 21.68 21.01 21.26 -1.02% -0.47% 276.95% 53106 1.1344 49.48 21.36 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221125 22.12 22.2 21.4 21.48 -3.42% -0.6% 280.85% 70634 1.5264 60.3 21.61 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221124 22.59 22.84 22.03 22.24 -1.64% -0.09% 294.33% 57686 1.2839 46.82 22.26 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221123 22.36 22.78 21.6 22.61 -0.13% 1.34% 300.89% 77599 1.7313 59.95 22.31 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221122 23.19 23.2 22.27 22.64 -2.03% -0.04% 301.42% 85056 1.9261 60.57 22.65 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221121 22.8 23.37 22.51 23.11 -0.3% 0.57% 309.75% 69182 1.5896 49.08 22.98 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221118 23.96 24 22.61 23.18 -2.81% 0.39% 310.99% 130581 3.0153 90.99 23.09 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221117 24 24 22.61 23.85 -2.29% 2.05% 322.87% 150832 3.525 108.07 23.37 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221116 23.83 24.8 23.01 24.41 1.79% 2.95% 332.8% 162359 3.8493 122.4 23.71 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221115 23.19 24.18 22.63 23.98 3.54% 3.01% 325.18% 121040 2.8181 93.9 23.28 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221114 24.2 24.73 22.95 23.16 -5.51% -2.53% 310.64% 147868 3.513 119.83 23.76 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221111 24.97 26.06 24.43 24.51 -1.88% -2.23% 334.57% 144228 3.616 131.26 25.07 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221110 25.49 25.8 24.26 24.98 -2.95% 0.08% 342.91% 109560 2.7341 102.53 24.96 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221109 25.31 27.07 25.11 25.74 1.82% -0.89% 356.38% 180258 4.6814 176.43 25.97 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221108 24.11 25.28 23.75 25.28 3.99% 3.23% 348.23% 104040 2.5481 103.15 24.49 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221107 24.7 24.94 23.93 24.31 -1.58% 0% 331.03% 96640 2.3489 97.55 24.31 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221104 24.2 25 23.78 24.7 2.07% 1.11% 337.94% 102954 2.5147 107.32 24.43 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221103 23.46 24.41 23.46 24.2 1.64% 0.62% 329.08% 99346 2.3888 102.48 24.05 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221102 22.5 24.03 22.1 23.81 5.17% 3.48% 322.16% 105909 2.437 106.18 23.01 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221101 21.33 22.76 21.3 22.64 5.99% 2.26% 301.42% 97162 2.1514 96.07 22.14 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221031 21.43 21.8 20.9 21.36 -1.61% 0.09% 278.72% 82183 1.7535 76.58 21.34 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221028 23.06 23.06 21.21 21.71 -4.74% -0.73% 284.93% 125297 2.7404 115.54 21.87 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221027 24.01 24.64 22.68 22.79 -5.94% -3.43% 304.08% 110241 2.6016 96.97 23.6 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221026 23.23 24.28 23.23 24.23 3.99% 1.04% 329.61% 117682 2.8222 101.82 23.98 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221025 23.4 23.8 22.3 23.3 -0.6% 0.73% 313.12% 82457 1.9072 72.17 23.13 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221024 23.64 24.11 22.8 23.44 -1.47% -0.26% 315.6% 70429 1.6549 63.29 23.5 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221021 22.62 24.01 22.3 23.79 5.22% 1.75% 321.81% 102806 2.4035 92.71 23.38 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221020 23.22 23.47 22.26 22.61 -4.07% -0.44% 300.89% 89912 2.0418 77.46 22.71 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221019 23.98 23.98 23.21 23.57 -0.76% 0.17% 317.91% 80366 1.891 73.95 23.53 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221018 23.93 24.4 23.39 23.75 0.04% -0.34% 321.1% 111464 2.6561 102.74 23.83 0% 5.54 0% 5.59 0% 5.64 0% 0%
20221017 23.84 24.2 23.01 23.74 -0.67% 0.51% 320.92% 108729 2.5678 102.41 23.62 0% 5.54 0% 5.59 0% 5.64 0% 0%
20220721 22.15 24.95 21.96 24 8.11% 1.18% 325.53% 248390 5.8928 1451.18 23.72 326.62% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220720 21.24 22.64 20.79 22.2 4.57% 1.74% 293.62% 157370 3.4332 845.47 21.82 292.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220719 21.03 21.58 20.65 21.23 0.95% 0.52% 276.42% 115202 2.4336 599.31 21.12 279.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220718 20.95 21.37 20.32 21.03 0.05% 0.86% 272.87% 147612 3.0776 757.9 20.85 275% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220715 20.5 21.95 20.26 21.02 1.3% -1.91% 272.7% 227679 4.8784 1201.37 21.43 285.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220714 18.98 21.38 18.58 20.75 2.88% 3.44% 267.91% 330320 6.6276 1632.13 20.06 260.79% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220713 17.58 20.72 17.58 20.17 12.74% 6.1% 257.62% 271132 5.1547 1269.41 19.01 241.91% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220712 16.98 18.28 16.8 17.89 5.05% 0.45% 217.2% 229957 4.0965 1008.82 17.81 220.32% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220711 16.83 17.33 16.21 17.03 0.47% 0.24% 201.95% 219379 3.7271 917.85 16.99 205.58% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220708 16.1 17.39 16 16.95 5.81% 0% 200.53% 309040 5.239 1290.17 16.95 204.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220707 15.77 16.04 15.35 16.02 2.5% 1.39% 184.04% 137877 2.1787 536.53 15.8 184.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220706 15.73 16.16 15.27 15.63 -0.64% -0.45% 177.13% 132468 2.0801 512.25 15.7 182.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220705 15.84 16.26 15.5 15.73 0.25% -0.63% 178.9% 121850 1.9291 475.07 15.83 184.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220704 15.5 15.98 15.06 15.69 0.13% 0.71% 178.19% 124928 1.946 479.23 15.58 180.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220701 15.68 15.9 15.34 15.67 0% 0.77% 177.84% 91477 1.4224 350.28 15.55 179.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220630 15.8 16.26 15.53 15.67 0.13% -0.95% 177.84% 93275 1.4753 363.31 15.82 184.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220629 16.9 16.91 15.61 15.65 -7.89% -3.1% 177.48% 142947 2.3089 568.6 16.15 190.47% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220628 16.18 17.05 16.09 16.99 4.36% 2.47% 201.24% 134908 2.2364 550.74 16.58 198.2% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220627 16.67 16.85 16.13 16.28 -2.34% -1.21% 188.65% 151414 2.4955 614.55 16.48 196.4% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220624 16.2 17.2 16.1 16.67 2.71% -0.18% 195.57% 176474 2.9463 725.56 16.7 200.36% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220623 15.56 16.3 15.56 16.23 4.78% 1.44% 187.77% 111945 1.7906 440.96 16 187.77% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220622 15.75 16.23 15.47 15.54 -1.89% -1.89% 175.53% 97503 1.5445 380.35 15.84 184.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220621 16.14 16.14 15.4 15.84 -1.8% 0.89% 180.85% 103456 1.6245 400.05 15.7 182.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220620 16.33 16.98 15.93 16.13 -1.16% -1.65% 185.99% 148176 2.4299 598.39 16.4 194.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220617 15.09 16.46 15 16.32 7.09% 2.84% 189.36% 139943 2.2209 546.93 15.87 185.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220616 15.18 15.65 15.07 15.24 0.13% -0.2% 170.21% 72810 1.1119 273.82 15.27 174.64% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220615 15.54 15.96 15.06 15.22 -1.81% -1.3% 169.86% 103703 1.5993 393.85 15.42 177.34% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220614 15.37 15.54 14.67 15.5 -0.51% 2.38% 174.82% 129781 1.9646 483.81 15.14 172.3% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220613 15.07 15.85 14.87 15.58 2.57% 0.26% 176.24% 137742 2.1404 527.1 15.54 179.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220610 14.35 15.36 14.34 15.19 4.11% 1.81% 169.33% 142418 2.1242 523.11 14.92 168.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220609 15.5 15.59 14.43 14.59 -5.32% -1.22% 158.69% 156480 2.3115 569.24 14.77 165.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220608 14.72 16.06 14.72 15.41 3.42% 0.46% 173.23% 214478 3.2897 810.13 15.34 175.9% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220607 14.96 15.25 14.64 14.9 -0.4% -0.27% 164.18% 178283 2.664 656.04 14.94 168.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220606 13.93 15.1 13.9 14.96 8.72% 1.91% 165.25% 225250 3.3056 814.05 14.68 164.03% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220602 13.16 13.96 13 13.76 4.01% 1.4% 143.97% 104975 1.4243 350.75 13.57 144.06% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220601 12.96 13.29 12.89 13.23 0.76% 1.07% 134.57% 94783 1.2408 305.56 13.09 135.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220531 12.74 13.15 12.48 13.13 3.14% 2.26% 132.8% 83222 1.0686 263.16 12.84 130.94% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220530 12.77 12.84 12.34 12.73 0.08% 1.43% 125.71% 65675 0.8243 202.99 12.55 125.72% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220527 12.97 13.25 12.6 12.72 -0.86% -1.24% 125.53% 65215 0.8397 206.79 12.88 131.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220526 13.18 13.2 12.68 12.83 -1.16% -0.39% 127.48% 66341 0.8547 210.48 12.88 131.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220525 12.71 13.03 12.52 12.98 2.12% 1.41% 130.14% 84118 1.0768 265.18 12.8 130.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220524 13.5 13.59 12.71 12.71 -5.15% -2.68% 125.35% 97260 1.2705 312.88 13.06 134.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220523 13.28 13.45 12.98 13.4 1.06% 0.9% 137.59% 59866 0.7949 195.75 13.28 138.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220520 13.17 13.56 12.9 13.26 1.14% 0.38% 135.11% 76423 1.0093 248.55 13.21 137.59% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220519 12.93 13.2 12.8 13.11 -1.06% 0.61% 132.45% 81104 1.057 260.3 13.03 134.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220518 12.98 13.36 12.88 13.25 1.53% 0.3% 134.93% 70211 0.9276 228.43 13.21 137.59% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220517 13.11 13.11 12.72 13.05 1.16% 1.16% 131.38% 76022 0.9807 241.51 12.9 132.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220516 12.94 13.38 12.69 12.9 0.47% -0.85% 128.72% 117873 1.5333 377.59 13.01 133.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220513 12.48 12.9 12.38 12.84 3.13% 1.26% 127.66% 108515 1.3756 338.76 12.68 128.06% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220512 12.11 12.56 12.07 12.45 1.14% 0.73% 120.74% 97992 1.2114 298.32 12.36 122.3% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220511 11.68 12.73 11.68 12.31 3.45% -0.73% 118.26% 176826 2.1929 540.03 12.4 123.02% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220510 11.7 11.98 11.34 11.9 1.28% 1.45% 110.99% 156978 1.8421 453.64 11.73 110.97% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220509 10.62 12.5 10.52 11.75 10.43% 0.95% 108.33% 175980 2.0491 504.62 11.64 109.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220506 10.2 10.83 10.1 10.64 1.14% 0.85% 88.65% 88467 0.9337 229.94 10.55 89.75% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220505 10 10.68 10 10.52 4.57% 1.25% 86.52% 128792 1.3385 329.62 10.39 86.87% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220429 9.54 10.23 9.4 10.06 6.79% 2.44% 78.37% 144715 1.4208 349.89 9.82 76.62% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220428 9.71 9.96 9.28 9.42 1.07% -2.28% 67.02% 179734 1.7318 426.48 9.64 73.38% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220427 8.48 9.36 8.35 9.32 8.12% 5.31% 65.25% 134499 1.1904 293.15 8.85 59.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220426 9.38 9.4 8.59 8.62 -6.71% -3.9% 52.84% 163894 1.4699 361.98 8.97 61.33% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220425 10.3 10.31 9.2 9.24 -12% -4.84% 63.83% 151345 1.4691 361.78 9.71 74.64% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220422 10.57 10.74 10.3 10.5 -0.76% 0.19% 86.17% 96819 1.0144 249.81 10.48 88.49% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220421 11.35 11.35 10.52 10.58 -5.7% -2.49% 87.59% 114847 1.2459 306.82 10.85 95.14% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220420 11.54 11.71 11.18 11.22 -2.6% -1.67% 98.94% 65223 0.7442 183.27 11.41 105.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220419 11.7 12.16 11.32 11.52 -2.87% -0.86% 104.26% 94192 1.0944 269.51 11.62 108.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220418 11.5 11.86 11.1 11.86 1.8% 2.95% 110.28% 71231 0.8203 202.01 11.52 107.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220415 11.69 11.7 11.21 11.65 -0.6% 1.75% 106.56% 75490 0.8641 212.8 11.45 105.94% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220414 11.81 12.07 11.69 11.72 -0.93% -1.01% 107.8% 60522 0.7166 176.47 11.84 112.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220413 12.18 12.3 11.79 11.83 -3.51% -1.33% 109.75% 64415 0.7721 190.14 11.99 115.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220412 12.02 12.3 11.85 12.26 1.57% 1.32% 117.38% 75862 0.9178 226.02 12.1 117.63% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220411 12.75 12.8 12.06 12.07 -6.29% -1.95% 114.01% 78779 0.9701 238.9 12.31 121.4% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220408 13.09 13.09 12.65 12.88 -0.92% 0.08% 128.37% 62249 0.8013 197.33 12.87 131.47% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220401 13.95 14.05 13.36 13.77 -2.27% 0.88% 144.15% 104686 1.4288 351.86 13.65 145.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220331 13.97 14.45 13.8 14.09 0.86% -0.07% 149.82% 94775 1.3364 329.11 14.1 153.6% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220330 13.83 14.15 13.68 13.97 1.75% 0% 147.7% 55765 0.779 191.84 13.97 151.26% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220329 13.97 14.27 13.7 13.73 -0.79% -1.65% 143.44% 62050 0.8661 213.29 13.96 151.08% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220328 14.18 14.18 13.7 13.84 -2.26% -0.14% 145.39% 49404 0.6847 168.62 13.86 149.28% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220325 14.27 14.75 14.1 14.16 -1.6% -1.32% 151.06% 73528 1.0551 259.83 14.35 158.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220324 14.7 14.78 14.21 14.39 -2.44% 0% 155.14% 55192 0.7941 195.56 14.39 158.81% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220323 14.43 14.95 14.38 14.75 1.1% 0.14% 161.52% 65911 0.9706 239.02 14.73 164.93% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220322 14.68 14.78 14.37 14.59 -1.29% 0.48% 158.69% 94991 1.3792 339.65 14.52 161.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220321 14.26 14.95 14.26 14.78 2.85% 0.68% 162.06% 99181 1.4557 358.48 14.68 164.03% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220318 14.68 14.68 14.06 14.37 -2.58% 0.91% 154.79% 116282 1.6562 407.86 14.24 156.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220317 14.5 15.01 14.29 14.75 2.93% -0.2% 161.52% 148286 2.1912 539.61 14.78 165.83% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220316 14.4 14.48 13.18 14.33 3.39% 3.24% 154.08% 178917 2.4826 611.37 13.88 149.64% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220315 14.5 14.67 13.55 13.86 -6.1% -1.07% 145.74% 163462 2.2901 563.97 14.01 151.98% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220314 15.39 15.46 14.5 14.76 -4.16% -0.47% 161.7% 164847 2.4448 602.06 14.83 166.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220311 14.93 15.55 14.66 15.4 1.05% 2.39% 173.05% 108709 1.6347 402.57 15.04 170.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220310 15.55 15.6 14.87 15.24 1.74% 0.53% 170.21% 156393 2.371 583.89 15.16 172.66% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220309 15.55 15.57 13.88 14.98 -3.35% 2.11% 165.6% 153231 2.2474 553.45 14.67 163.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220308 16.33 16.44 15.3 15.5 -6.06% -1.21% 174.82% 112708 1.7689 435.61 15.69 182.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220307 16.7 16.7 15.81 16.5 -2.88% 2.17% 192.55% 127876 2.0654 508.63 16.15 190.47% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220304 16.8 17.04 16.38 16.99 -0.64% 1.68% 201.24% 73738 1.2318 303.35 16.71 200.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220303 17.95 17.98 16.91 17.1 -3.77% -0.87% 203.19% 101331 1.7484 430.57 17.25 210.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220302 18.01 18.13 17.71 17.77 -2.95% -0.62% 215.07% 76472 1.367 336.64 17.88 221.58% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220301 18.64 18.77 18.13 18.31 -1.88% -0.11% 224.65% 93545 1.7145 422.22 18.33 229.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220228 18.4 18.76 17.77 18.66 0.59% 2.75% 230.85% 162417 2.9493 726.3 18.16 226.62% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220225 18.12 18.75 17.97 18.55 3.57% 0.6% 228.9% 138973 2.5632 631.22 18.44 231.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220224 18.6 18.72 17.3 17.91 -2.93% -0.72% 217.55% 118941 2.1456 528.38 18.04 224.46% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220223 17.78 18.54 17.77 18.45 4.12% 0.93% 227.13% 94382 1.7257 424.98 18.28 228.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220222 18.09 18.09 17.54 17.72 -3.38% 0% 214.18% 92585 1.6407 404.04 17.72 218.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220221 18.2 18.68 18 18.34 1.78% -0.05% 225.18% 67802 1.2444 306.45 18.35 230.04% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220218 18.41 18.45 17.56 18.02 -2.49% 0.33% 219.5% 112525 2.0206 497.6 17.96 223.02% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220217 18.69 18.74 17.8 18.48 -0.65% 1.04% 227.66% 89247 1.6319 401.88 18.29 228.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220216 17.96 19.07 17.59 18.6 7.08% 1.14% 229.79% 146103 2.6864 661.56 18.39 230.76% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220215 17.22 17.55 16.61 17.37 1.88% 2% 207.98% 99326 1.6916 416.58 17.03 206.29% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220214 16.36 17.6 16.35 17.05 2.46% -0.47% 202.3% 118077 2.0223 498.02 17.13 208.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220211 18.2 18.21 16.54 16.64 -7.86% -2.23% 195.04% 186048 3.167 779.91 17.02 206.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220210 19.4 19.66 17.82 18.06 -6.76% -2.27% 220.21% 107783 1.9916 490.46 18.48 232.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20220209 18.78 19.49 18.5 19.37 3.36% 1.84% 243.44% 74279 1.413 347.97 19.02 242.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211203 25.17 25.65 24.97 25.11 -1.37% -0.28% 345.21% 45064 1.1347 279.43 25.18 352.88% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211202 26.31 26.48 25.25 25.46 -3.19% -0.43% 351.42% 94685 2.4209 596.18 25.57 359.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211201 25.2 26.5 24.96 26.3 5.07% 1.66% 366.31% 141376 3.6577 900.76 25.87 365.29% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211130 25.22 25.98 24.85 25.03 -0.75% -0.95% 343.79% 146172 3.6932 909.5 25.27 354.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211129 25.91 26.43 24.76 25.22 -5.15% -0.55% 347.16% 208821 5.295 1303.96 25.36 356.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211126 27.31 27.31 25.99 26.59 -1.66% 0.42% 371.45% 166042 4.3973 1082.89 26.48 376.26% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211125 27.43 27.85 26.93 27.04 -1.02% -0.99% 379.43% 111775 3.0528 751.79 27.31 391.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211124 28.62 29.04 27.06 27.32 -5.17% -1.16% 384.4% 144191 3.9856 981.51 27.64 397.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211123 29.14 30.39 28.6 28.81 -2.01% -1.94% 410.82% 94909 2.7884 686.68 29.38 428.42% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211122 26.93 29.86 26.93 29.4 8.49% 1.69% 421.28% 131382 3.7986 935.45 28.91 419.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211119 27.14 27.75 26.51 27.1 0.63% 0.07% 380.5% 80641 2.184 537.84 27.08 387.05% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211118 27 27.35 26.35 26.93 0.82% 0.07% 377.48% 67091 1.8054 444.6 26.91 383.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211117 25.8 27 25.49 26.71 3.53% 0.64% 373.58% 94017 2.495 614.43 26.54 377.34% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211116 27.27 27.82 25.54 25.8 -4.87% -2.16% 357.45% 88746 2.3402 576.3 26.37 374.28% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211115 28.7 28.72 27.06 27.12 -5.64% -1.56% 380.85% 98462 2.7131 668.14 27.55 395.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211112 29 29.59 27.62 28.74 -1.24% 0.77% 409.57% 125077 3.5676 878.57 28.52 412.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211111 30.24 30.55 28.59 29.1 -4.34% -0.58% 415.96% 112737 3.3001 812.69 29.27 426.44% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211110 31.12 31.74 29.32 30.42 -4.19% 0.36% 439.36% 120708 3.6588 901.03 30.31 445.14% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211109 30.13 32.08 30 31.75 4.61% 1.47% 462.94% 130068 4.0698 1002.24 31.29 462.77% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211108 29.99 30.8 28.71 30.35 5.93% 1.81% 438.12% 147525 4.398 1083.06 29.81 436.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211105 30.01 30.19 28.27 28.65 -4.5% -1.41% 407.98% 76260 2.2158 545.67 29.06 422.66% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211104 29.73 30.68 29.35 30 1.42% -0.03% 431.91% 64778 1.9438 478.69 30.01 439.75% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211103 30.75 30.75 29.14 29.58 -1.89% -0.03% 424.47% 82848 2.4514 603.69 29.59 432.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211102 28.56 30.8 28.28 30.15 7.68% 1.34% 434.57% 128654 3.8277 942.62 29.75 435.07% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211101 28.67 29.2 27.75 28 -2.23% -0.6% 396.45% 60795 1.7126 421.75 28.17 406.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211029 28.52 28.98 27 28.64 -0.21% 2.1% 407.8% 59432 1.6671 410.54 28.05 404.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211028 29.37 29.45 28.48 28.7 -3.04% -0.55% 408.87% 69415 2.0031 493.29 28.86 419.06% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211027 28.9 30.28 28.23 29.6 1.2% 0.58% 424.82% 127677 3.7577 925.38 29.43 429.32% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211026 27.9 30.08 27.9 29.25 5.25% -0.03% 418.62% 132293 3.8708 953.23 29.26 426.26% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211025 26.69 27.88 26.5 27.79 4.12% 1.68% 392.73% 66507 1.8179 447.68 27.33 391.55% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211022 27.06 27.6 26.61 26.69 -1.73% -0.71% 373.23% 42306 1.1371 280.03 26.88 383.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211021 27.3 27.8 26.3 27.16 -1.27% 0.89% 381.56% 67234 1.8099 445.71 26.92 384.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211020 27.5 28.48 27.25 27.51 -1.15% -0.76% 387.77% 42091 1.1666 287.29 27.72 398.56% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211019 26.39 27.9 25.99 27.83 5.18% 2.96% 393.44% 76887 2.0785 511.86 27.03 386.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211018 26.05 26.62 25.8 26.46 0.46% 0.57% 369.15% 68846 1.8115 446.11 26.31 373.2% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211015 25.25 26.7 24.82 26.34 3.29% 1.97% 367.02% 126445 3.2659 804.27 25.83 364.57% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211014 23.81 26.6 23.42 25.5 4.64% 3.2% 352.13% 124917 3.0871 760.24 24.71 344.42% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211013 23.39 24.65 23.23 24.37 0.12% 1.67% 332.09% 125324 3.0044 739.87 23.97 331.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211012 24.5 27.68 23.7 24.34 4.73% -6.85% 331.56% 242054 6.3238 1557.32 26.13 369.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211011 23.97 24 22.43 23.24 -3.57% 0.91% 312.06% 81431 1.8752 461.79 23.03 314.21% 5.54 0% 5.59 0% 5.64 0% 0.8%
20211008 25.8 25.8 23.75 24.1 -4.06% -1.03% 327.3% 79502 1.9356 476.67 24.35 337.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210930 23.78 25.39 23.05 25.12 7.4% 1.25% 345.39% 87386 2.1679 533.87 24.81 346.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210929 25.29 25.29 21.94 23.39 -8.35% -0.59% 314.72% 172045 4.0476 996.77 23.53 323.2% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210928 26.51 26.74 25.2 25.52 -3.52% -1.01% 352.48% 117694 3.0347 747.33 25.78 363.67% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210927 30.42 30.42 24.18 26.45 -12.13% -0.97% 368.97% 195986 5.2353 1289.26 26.71 380.4% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210924 29.76 30.29 28.9 30.1 2.14% 1.28% 433.69% 68891 2.0477 504.27 29.72 434.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210923 29.2 29.82 28.93 29.47 0% 0.51% 422.52% 41838 1.2268 302.12 29.32 427.34% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210922 29.02 29.73 28.88 29.47 -1.6% 0.75% 422.52% 54240 1.5867 390.75 29.25 426.08% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210917 29.16 30.1 28.1 29.95 0.84% 2.29% 431.03% 88352 2.5866 636.98 29.28 426.62% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210916 31.06 31.41 29 29.7 -4.81% -0.87% 426.6% 83531 2.5025 616.27 29.96 438.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210915 30.67 31.5 30 31.2 1.66% 0.78% 453.19% 72307 2.2388 551.33 30.96 456.83% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210914 29.7 32.3 29.7 30.69 1.29% -2.14% 444.15% 92045 2.8869 710.94 31.36 464.03% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210913 30.28 30.65 29.51 30.3 0.07% 1.07% 437.23% 80154 2.4034 591.87 29.98 439.21% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210910 31.61 31.78 29.28 30.28 -2.32% 0.77% 436.88% 92104 2.7677 681.58 30.05 440.47% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210909 30.8 31.87 30.41 31 0.68% -0.26% 449.65% 85441 2.6552 653.88 31.08 458.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210908 31.39 32.22 30.5 30.79 -2.78% -1.12% 445.92% 120026 3.7371 920.31 31.14 460.07% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210907 29.52 32.5 29.13 31.67 7.32% 1.6% 461.52% 229651 7.1592 1763.05 31.17 460.61% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210906 25.89 29.88 25.71 29.51 14.03% 5.69% 423.23% 214410 5.9859 1474.11 27.92 402.16% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210729 22.29 24.39 21.9 24.2 13.46% 4.31% 329.08% 269490 6.2529 1539.86 23.2 317.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210728 22.88 23 20.5 21.33 -6.77% -2.02% 278.19% 236077 5.1384 1265.4 21.77 291.55% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210727 24.14 24.5 21.8 22.88 -3.38% -2.6% 305.67% 264305 6.2074 1528.65 23.49 322.48% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210726 22 23.78 21.69 23.68 8.38% 3.32% 319.86% 335184 7.6823 1891.87 22.92 312.23% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210723 20.5 22.99 19.93 21.85 13.51% 0.83% 287.41% 344625 7.4695 1839.46 21.67 289.75% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210722 19.05 19.37 18.72 19.25 1% 0.89% 241.31% 102475 1.9553 481.52 19.08 243.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210721 18.68 19.38 18.3 19.06 1.17% 1.01% 237.94% 176077 3.3234 818.43 18.87 239.39% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210720 16.64 19.05 16.48 18.84 12.21% 5.19% 234.04% 210938 3.7789 930.6 17.91 222.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210719 17.2 17.25 16.31 16.79 -0.83% 0.48% 197.7% 133190 2.2259 548.16 16.71 200.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210716 16.7 17.35 16 16.93 2.05% 0.24% 200.18% 171724 2.9002 714.21 16.89 203.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210715 16.7 16.87 15.83 16.59 -0.6% 1.53% 194.15% 172785 2.8233 695.27 16.34 193.88% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210714 17.14 17.48 16.58 16.69 -3.08% -1.42% 195.92% 184151 3.1178 767.8 16.93 204.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210713 16.62 17.47 15.9 17.22 4.17% 3.05% 205.32% 283749 4.7403 1167.36 16.71 200.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210712 16.39 17.39 16.32 16.53 2.1% -1.37% 193.09% 221912 3.7195 915.98 16.76 201.44% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210709 16.39 16.94 15.91 16.19 -0.67% -1.28% 187.06% 149057 2.4444 601.97 16.4 194.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210708 16.52 17.34 16.2 16.3 0.87% -2.69% 189.01% 213084 3.5682 878.72 16.75 201.26% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210707 14.58 16.66 14.55 16.16 9.19% 1.83% 186.52% 311435 4.9434 1217.38 15.87 185.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210706 15.26 15.5 14.44 14.8 -1.66% -0.67% 162.41% 201167 2.9965 737.93 14.9 167.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210705 14.51 15.25 14.23 15.05 4.44% 1.69% 166.84% 197558 2.9236 719.97 14.8 166.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210702 14.42 14.62 13.7 14.41 0.07% 1.62% 155.5% 174167 2.4699 608.24 14.18 155.04% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210701 15.36 15.75 14.36 14.4 -3.81% -3.29% 155.32% 194835 2.9002 714.21 14.89 167.81% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210630 14.18 15.2 14.1 14.97 5.57% 1.91% 165.43% 288477 4.237 1043.42 14.69 164.21% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210629 14.4 15.1 14.19 14.2 0.21% -2.67% 151.77% 291346 4.2518 1047.06 14.59 162.41% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210628 13.6 14.74 13.52 14.17 3.51% 0.43% 151.24% 174218 2.4584 605.41 14.11 153.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210625 13.47 13.7 13.1 13.69 0.15% 1.71% 142.73% 154222 2.0765 511.37 13.46 142.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210624 13.48 14.18 13.32 13.67 2.63% 0% 142.38% 171378 2.3428 576.94 13.67 145.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210623 12.3 13.51 12.22 13.32 8.38% 2.78% 136.17% 180972 2.345 577.49 12.96 133.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210622 12.08 12.75 11.98 12.29 2.33% -0.73% 117.91% 109846 1.3603 334.99 12.38 122.66% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210621 11.69 12.06 11.65 12.01 2.3% 1.01% 112.94% 103918 1.2358 304.33 11.89 113.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210618 11.38 11.88 11.38 11.74 1.82% 0.86% 108.16% 88064 1.0247 252.35 11.64 109.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210617 11.6 11.8 11.41 11.53 -0.86% -0.17% 104.43% 74106 0.8561 210.83 11.55 107.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210616 11.71 11.94 11.45 11.63 -0.68% -0.51% 106.21% 81114 0.9486 233.61 11.69 110.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210615 11.48 12.09 11.47 11.71 2.09% -0.85% 107.62% 113120 1.3358 328.96 11.81 112.41% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210611 12.04 12.18 11.42 11.47 -4.42% -2.13% 103.37% 142797 1.6731 412.02 11.72 110.79% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210610 11.81 12.1 11.45 12 0.76% 1.44% 112.77% 212743 2.5161 619.62 11.83 112.77% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210609 11.96 13.28 11.63 11.91 1.97% -3.01% 111.17% 323072 3.967 976.93 12.28 120.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210608 11.52 11.98 11.46 11.68 -0.17% 0% 107.09% 86193 1.0067 247.91 11.68 110.07% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210607 11.38 12.08 11.25 11.7 3.63% 0% 107.45% 127173 1.4878 366.39 11.7 110.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210604 11.05 11.68 10.96 11.29 1.8% -0.18% 100.18% 129418 1.4634 360.38 11.31 103.42% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210603 11.41 11.5 10.98 11.09 -2.72% -0.72% 96.63% 106580 1.1908 293.25 11.17 100.9% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210602 11.63 11.63 11.31 11.4 -1.21% -0.52% 102.13% 107397 1.2303 302.98 11.46 106.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210601 11.6 12 11.4 11.54 -0.69% -1.03% 104.61% 143236 1.6699 411.23 11.66 109.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210531 11.4 11.79 11.39 11.62 3.75% 0.52% 106.03% 168058 1.9427 478.42 11.56 107.91% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210528 11.03 11.37 10.91 11.2 1.45% 0.36% 98.58% 183573 2.0484 504.45 11.16 100.72% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210527 10.93 11.55 10.81 11.04 2.41% -1.25% 95.74% 309765 3.4637 852.98 11.18 101.08% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210526 9.47 10.96 9.47 10.78 15.91% 2.86% 91.13% 323106 3.3866 833.99 10.48 88.49% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210525 9.27 9.36 9.21 9.3 -0.53% 0% 64.89% 36013 0.335 82.5 9.3 67.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210524 9.26 9.4 9.14 9.35 1.52% 0.65% 65.78% 37951 0.3524 86.78 9.29 67.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210521 9.36 9.47 9.14 9.21 -2.33% -0.43% 63.3% 69094 0.6389 157.34 9.25 66.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210520 9.74 9.74 9.43 9.43 -2.68% -0.95% 67.2% 51160 0.4872 119.98 9.52 71.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210519 9.42 9.85 9.35 9.69 2.98% 0% 71.81% 80059 0.776 191.1 9.69 74.28% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210518 9.45 9.6 9.22 9.41 -1.77% -0.11% 66.84% 93039 0.8762 215.78 9.42 69.42% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210517 9.52 9.75 9.3 9.58 -1.03% 0.52% 69.86% 74719 0.7123 175.41 9.53 71.4% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210514 9.93 9.96 9.52 9.68 -1.93% 0.1% 71.63% 113872 1.1012 271.18 9.67 73.92% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210513 9.86 10.22 9.72 9.87 -0.8% -0.9% 75% 117585 1.1716 288.52 9.96 79.14% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210512 9.26 10.03 9.26 9.95 6.53% 1.22% 76.42% 119916 1.1793 290.42 9.83 76.8% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210511 9.51 9.53 9.06 9.34 -1.48% 0.76% 65.6% 52852 0.4899 120.64 9.27 66.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210510 9.79 9.83 9.4 9.48 -3.27% -1.15% 68.09% 57481 0.5512 135.74 9.59 72.48% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210507 10.13 10.15 9.66 9.8 -2.97% -0.31% 73.76% 82449 0.8106 199.62 9.83 76.8% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210506 9.97 10.2 9.93 10.1 1.51% -0.1% 79.08% 103948 1.0512 258.87 10.11 81.83% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210430 9.66 9.98 9.65 9.95 2.58% 0.71% 76.42% 68387 0.6754 166.33 9.88 77.7% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210429 9.6 9.9 9.55 9.7 1.15% -0.21% 71.99% 60072 0.584 143.82 9.72 74.82% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210428 9.97 10.1 9.48 9.59 -3.13% -1.84% 70.04% 118472 1.158 285.17 9.77 75.72% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210427 9.83 10.22 9.74 9.9 0.1% -0.2% 75.53% 91100 0.9034 222.47 9.92 78.42% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210426 9.46 9.91 9.25 9.89 4.44% 1.44% 75.35% 129051 1.2577 309.72 9.75 75.36% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210423 9.47 9.63 9.33 9.47 -0.73% 0.21% 67.91% 62505 0.5909 145.52 9.45 69.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210422 9.22 9.7 9.22 9.54 2.91% 0.63% 69.15% 64241 0.609 149.97 9.48 70.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210421 9.34 9.46 9.21 9.27 -1.07% -0.64% 64.36% 39824 0.3716 91.51 9.33 67.81% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210416 9.16 9.42 9.15 9.26 1.09% -0.22% 64.18% 75070 0.6966 171.55 9.28 66.91% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210415 9.13 9.25 8.98 9.16 0.33% 0% 62.41% 41627 0.3811 93.85 9.16 64.75% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210414 9.1 9.19 9.01 9.13 0.66% 0.44% 61.88% 33300 0.3026 74.52 9.09 63.49% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210413 9.15 9.28 9.05 9.07 -1.2% -1.09% 60.82% 34574 0.3171 78.09 9.17 64.93% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210412 9.02 9.28 8.95 9.18 1.77% 0.11% 62.77% 67831 0.6222 153.22 9.17 64.93% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210409 8.96 9.17 8.86 9.02 0.11% 0.33% 59.93% 51619 0.4641 114.29 8.99 61.69% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210408 8.59 9.25 8.56 9.01 4.16% 0.56% 59.75% 82878 0.7426 182.87 8.96 61.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210407 8.65 8.72 8.52 8.65 0.12% 0.35% 53.37% 22471 0.1938 47.73 8.62 55.04% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210406 8.73 8.92 8.46 8.64 -1.59% -0.58% 53.19% 73505 0.6388 157.31 8.69 56.29% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210402 8.76 8.88 8.64 8.78 -0.23% 0.69% 55.67% 29125 0.2541 62.58 8.72 56.83% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210401 8.65 8.88 8.51 8.8 1.73% 0.69% 56.03% 35638 0.3116 76.74 8.74 57.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210330 8.9 8.91 8.66 8.72 -2.13% -0.11% 54.61% 30684 0.2678 65.95 8.73 57.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210329 9.4 9.4 8.78 8.91 -2.62% -0.78% 57.98% 75322 0.6761 166.5 8.98 61.51% 5.54 0% 5.59 0% 5.64 0% 0.8%
20210326 8.79 9.31 8.79 9.15 4.1% 0.99% 62.23% 63389 0.5745 141.48 9.06 62.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201215 8.3 8.38 8.25 8.26 -0.84% -0.36% 46.45% 31749 0.2632 64.82 8.29 49.1% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201214 8.38 8.45 8.15 8.33 0.48% 0.24% 47.7% 37117 0.3085 75.97 8.31 49.46% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201211 8.74 8.76 8.23 8.29 -4.16% -0.96% 46.99% 83713 0.701 172.63 8.37 50.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201210 8.9 9.01 8.6 8.65 -3.14% -1.03% 53.37% 64508 0.5637 138.82 8.74 57.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201209 9.25 9.27 8.77 8.93 -4.18% -1.11% 58.33% 102571 0.9258 227.99 9.03 62.41% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201208 9 9.34 8.88 9.32 5.55% 1.64% 65.25% 148658 1.3626 335.56 9.17 64.93% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201207 8.68 8.83 8.53 8.83 2.32% 1.38% 56.56% 66815 0.582 143.33 8.71 56.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201204 8.65 8.73 8.57 8.63 -0.92% -0.12% 53.01% 44948 0.3883 95.62 8.64 55.4% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201203 8.9 8.9 8.7 8.71 -2.13% -0.68% 54.43% 55389 0.486 119.68 8.77 57.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201202 8.98 8.98 8.78 8.9 -0.22% 0.34% 57.8% 49010 0.4346 107.03 8.87 59.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201201 8.95 9 8.78 8.92 0% 0.34% 58.16% 72772 0.6467 159.26 8.89 59.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201130 8.53 9.12 8.47 8.92 5.44% 0.11% 58.16% 154622 1.377 339.1 8.91 60.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201127 8.43 8.55 8.22 8.46 0.24% 0.95% 50% 100428 0.842 207.35 8.38 50.72% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201126 8.72 8.72 8.18 8.44 -4.74% 0.48% 49.65% 136478 1.146 282.22 8.4 51.08% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201125 9.22 9.22 8.82 8.86 -3.06% -0.89% 57.09% 107025 0.9568 235.62 8.94 60.79% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201124 8.91 9.2 8.84 9.14 2.7% 1.11% 62.06% 126630 1.1447 281.9 9.04 62.59% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201123 9.12 9.24 8.9 8.9 -2.2% -1.98% 57.8% 71588 0.6499 160.05 9.08 63.31% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201120 9.09 9.17 8.91 9.1 0.11% 0.89% 61.35% 78174 0.7055 173.74 9.02 62.23% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201119 9.35 9.35 9 9.09 -3.09% -0.22% 61.17% 79080 0.7202 177.36 9.11 63.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201118 9.42 9.55 9.27 9.38 -0.42% -0.32% 66.31% 56437 0.5313 130.84 9.41 69.24% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201117 9.38 9.42 9.25 9.42 0.32% 0.75% 67.02% 55578 0.5195 127.93 9.35 68.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201116 9.4 9.44 9.22 9.39 0.43% 0.43% 66.49% 88075 0.8236 202.82 9.35 68.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201113 9.2 9.45 9.15 9.35 1.41% 0% 65.78% 76998 0.7197 177.24 9.35 68.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201112 8.88 9.31 8.82 9.22 3.25% 1.21% 63.48% 125126 1.1404 280.84 9.11 63.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201111 9.6 9.73 8.93 8.93 -7.94% -3.67% 58.33% 186562 1.73 426.03 9.27 66.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201110 9.61 9.79 9.4 9.7 0.94% 1.15% 71.99% 120346 1.154 284.19 9.59 72.48% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201109 9.65 9.79 9.49 9.61 -1.54% -0.31% 70.39% 130160 1.2549 309.04 9.64 73.38% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201106 9.86 10.14 9.6 9.76 -1.21% -0.61% 73.05% 148261 1.4554 358.41 9.82 76.62% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201105 9.91 9.95 9.38 9.88 1.54% 2.28% 75.18% 215046 2.0783 511.81 9.66 73.74% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201104 9.95 10.15 9.7 9.73 -4.14% -1.52% 72.52% 188630 1.8635 458.91 9.88 77.7% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201103 10.76 10.77 9.78 10.15 -2.78% -0.49% 79.96% 408509 4.1677 1026.35 10.2 83.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201102 9.9 10.54 9.89 10.44 4.71% 1.16% 85.11% 307420 3.1719 781.12 10.32 85.61% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201030 10.07 10.31 9.78 9.97 -2.45% -0.2% 76.77% 176275 1.7613 433.74 9.99 79.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201029 9.79 10.5 9.71 10.22 2% 0.1% 81.21% 212883 2.1727 535.06 10.21 83.63% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201028 10.15 10.15 9.82 10.02 -1.28% 0.4% 77.66% 135500 1.3519 332.92 9.98 79.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201027 9.88 10.15 9.73 10.15 1.91% 2.01% 79.96% 153478 1.5277 376.22 9.95 78.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201026 9.93 10.19 9.71 9.96 -1.78% 0.1% 76.6% 162937 1.6208 399.14 9.95 78.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201023 10.67 10.67 9.69 10.14 -3.89% -0.49% 79.79% 393915 4.0156 988.89 10.19 83.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20201022 10.13 10.81 10.05 10.55 3.03% 1.05% 87.06% 417625 4.3602 1073.76 10.44 87.77% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200909 9.4 9.94 9.18 9.74 2.42% 1.25% 72.7% 308671 2.9693 731.23 9.62 73.02% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200908 9.21 9.53 9.07 9.51 2.59% 1.6% 68.62% 207404 1.9413 478.07 9.36 68.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200907 9.12 9.58 9.01 9.27 1.09% -0.43% 64.36% 257437 2.3969 590.27 9.31 67.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200904 8.91 9.24 8.84 9.17 0.22% 1.33% 62.59% 150359 1.3615 335.29 9.05 62.77% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200903 9.01 9.27 8.83 9.15 0.66% 1.22% 62.23% 224301 2.0281 499.45 9.04 62.59% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200902 8.78 9.18 8.6 9.09 3.41% 1.68% 61.17% 298238 2.6666 656.68 8.94 60.79% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200901 8.55 8.96 8.45 8.79 2.33% 0.8% 55.85% 154794 1.3498 332.41 8.72 56.83% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200831 9.01 9.25 8.58 8.59 -4.34% -3.05% 52.3% 238174 2.1113 519.93 8.86 59.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200828 8.86 9.11 8.65 8.98 1.7% 1.13% 59.22% 278694 2.4744 609.35 8.88 59.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200827 7.96 9.08 7.92 8.83 10.1% 3.27% 56.56% 361911 3.0927 761.62 8.55 53.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200826 8.18 8.18 7.86 8.02 -1.47% 0.5% 42.2% 135669 1.0822 266.51 7.98 43.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200825 8.15 8.26 8.05 8.14 -0.97% 0.12% 44.33% 107405 0.8729 214.96 8.13 46.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200824 8.29 8.33 8.07 8.22 -0.84% 0.24% 45.74% 89065 0.7299 179.75 8.2 47.48% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200821 8.17 8.49 8.15 8.29 2.35% -0.36% 46.99% 115313 0.9595 236.29 8.32 49.64% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200820 8.38 8.38 8.06 8.1 -4.37% -0.74% 43.62% 144677 1.1806 290.74 8.16 46.76% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200819 8.68 8.79 8.37 8.47 -2.42% -0.59% 50.18% 145164 1.2373 304.7 8.52 53.24% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200818 8.49 8.77 8.46 8.68 1.4% 0.7% 53.9% 194003 1.6723 411.83 8.62 55.04% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200817 8.36 8.59 8.07 8.56 -0.23% 3.13% 51.77% 321160 2.667 656.78 8.3 49.28% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200814 8.64 9.08 8.24 8.58 -0.12% 0.47% 52.13% 287533 2.4563 604.9 8.54 53.6% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200813 9.25 9.32 8.52 8.59 -7.63% -2.83% 52.3% 188208 1.6645 409.9 8.84 58.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200812 9.51 9.68 8.9 9.3 -2.82% 1.2% 64.89% 144102 1.3243 326.13 9.19 65.29% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200811 10 10.15 9.55 9.57 -4.3% -2.45% 69.68% 106521 1.0445 257.22 9.81 76.44% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200810 10.48 10.66 9.97 10 -2.91% -1.86% 77.3% 122007 1.243 306.1 10.19 83.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200807 10.36 10.61 9.95 10.3 -0.68% 0.1% 82.62% 126777 1.3043 321.2 10.29 85.07% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200806 10.68 10.76 10.04 10.37 -3.62% 0.68% 83.87% 177062 1.8236 449.09 10.3 85.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200805 10.68 11.35 10.55 10.76 0.19% -1.19% 90.78% 169832 1.8488 455.29 10.89 95.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200804 10.88 10.99 10.55 10.74 0.56% -0.37% 90.43% 120561 1.2999 320.12 10.78 93.88% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200803 10.2 10.77 10.1 10.68 6.06% 1.71% 89.36% 140029 1.471 362.25 10.5 88.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200731 9.77 10.17 9.76 10.07 2.44% 1.21% 78.55% 121151 1.206 296.99 9.95 78.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200730 10 10.25 9.66 9.83 0.92% -1.5% 74.29% 170109 1.6972 417.96 9.98 79.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200729 9.55 9.82 9.36 9.74 2.53% 1.46% 72.7% 124276 1.1934 293.89 9.6 72.66% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200728 9.1 9.68 9.1 9.5 6.62% 0.96% 68.44% 152967 1.4394 354.47 9.41 69.24% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200727 9.34 9.4 8.72 8.91 -4.6% -0.34% 57.98% 171984 1.5381 378.78 8.94 60.79% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200724 9.54 9.95 9.19 9.34 -1.89% -3.01% 65.6% 193644 1.8639 459.01 9.63 73.2% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200723 9.54 9.72 9.18 9.52 -0.31% 0.42% 68.79% 157182 1.4902 366.98 9.48 70.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200722 9.52 9.75 9.26 9.55 1.17% 0.63% 69.33% 126373 1.1996 295.42 9.49 70.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200721 9.25 9.77 9.14 9.44 2.5% -0.21% 67.38% 134237 1.2705 312.88 9.46 70.14% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200720 8.96 9.33 8.94 9.21 3.83% 0.44% 63.3% 103811 0.9524 234.54 9.17 64.93% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200717 8.96 9.25 8.6 8.87 -1.33% -1.11% 57.27% 110979 0.9957 245.2 8.97 61.33% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200716 9.31 9.6 8.75 8.99 -4.46% -1.32% 59.4% 166463 1.5157 373.26 9.11 63.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200715 9.24 9.69 9 9.41 1.84% 0.64% 66.84% 181994 1.7024 419.24 9.35 68.17% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200714 9.24 9.75 9.11 9.24 1.32% -1.49% 63.83% 202634 1.8997 467.83 9.38 68.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200713 8.53 9.38 8.53 9.12 6.92% 1.79% 61.7% 178240 1.5976 393.43 8.96 61.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200710 8.6 8.83 8.5 8.53 -1.04% -1.16% 51.24% 108505 0.9364 230.6 8.63 55.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200709 8.33 8.85 8.33 8.62 3.11% 0% 52.84% 121685 1.0486 258.23 8.62 55.04% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200708 8.25 8.66 8.23 8.36 2.08% -0.36% 48.23% 108549 0.9103 224.17 8.39 50.9% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200707 8.24 8.49 8.07 8.19 -0.61% -1.44% 45.21% 154990 1.2881 317.21 8.31 49.46% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200706 8.03 8.33 7.89 8.24 2.74% 0.98% 46.1% 202686 1.6537 407.25 8.16 46.76% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200703 7.56 8.31 7.53 8.02 6.23% -1.11% 42.2% 303400 2.4595 605.68 8.11 45.86% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200702 7.51 7.68 7.49 7.55 -0.26% -0.53% 33.87% 61928 0.4701 115.77 7.59 36.51% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200701 7.42 7.59 7.3 7.57 2.85% 1.88% 34.22% 80432 0.5975 147.14 7.43 33.63% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200630 7.37 7.49 7.32 7.36 0.96% -0.81% 30.5% 54066 0.401 98.75 7.42 33.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200629 7.4 7.45 7.25 7.29 -1.49% -0.95% 29.26% 50662 0.373 91.86 7.36 32.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200624 7.69 7.7 7.4 7.4 -3.52% -1.6% 31.21% 74815 0.5624 138.5 7.52 35.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200623 7.75 7.77 7.6 7.67 -1.29% 0% 35.99% 68398 0.5249 129.26 7.67 37.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200622 7.7 7.92 7.69 7.77 0.52% -0.64% 37.77% 84420 0.6599 162.51 7.82 40.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200619 7.68 7.82 7.65 7.73 -0.26% -0.13% 37.06% 77118 0.597 147.02 7.74 39.21% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200618 7.86 8.02 7.74 7.75 -2.15% -1.4% 37.41% 127944 1.0054 247.59 7.86 41.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200617 7.82 8.06 7.7 7.92 -0.13% 0.51% 40.43% 206897 1.631 401.65 7.88 41.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200616 8.2 8.48 7.83 7.93 -1.61% -1.49% 40.6% 317554 2.5554 629.3 8.05 44.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200615 7.25 8.06 7.24 8.06 9.96% 2.81% 42.91% 257951 2.0231 498.21 7.84 41.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200612 7.13 7.44 7.13 7.33 -0.41% 0.14% 29.96% 89740 0.6572 161.84 7.32 31.65% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200611 7.5 7.7 7.36 7.36 -1.74% -2.39% 30.5% 164710 1.2425 305.98 7.54 35.61% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200610 7.35 7.57 7.33 7.49 0.94% 0.54% 32.8% 144706 1.0785 265.59 7.45 33.99% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200609 7.32 7.5 7.25 7.42 0.41% 0.27% 31.56% 141780 1.049 258.33 7.4 33.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200608 7.34 7.59 7.22 7.39 -0.81% -0.27% 31.03% 209023 1.5491 381.49 7.41 33.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200605 7.08 7.49 6.9 7.45 4.2% 3.47% 32.09% 309054 2.2238 547.64 7.2 29.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200604 6.91 7.18 6.9 7.15 4.38% 1.13% 26.77% 200057 1.4143 348.29 7.07 27.16% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200603 7.15 7.2 6.85 6.85 -4.86% -1.58% 21.45% 174623 1.2147 299.14 6.96 25.18% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200602 7.5 7.62 7.13 7.2 -5.26% -2.17% 27.66% 265336 1.9518 480.66 7.36 32.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200601 7.5 7.82 7.36 7.6 3.26% 0.4% 34.75% 379692 2.8744 707.86 7.57 36.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200529 7.36 7.36 7.36 7.36 10.01% 0% 30.5% 40836 0.3006 74.03 7.36 32.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200528 6.48 6.75 6.27 6.69 3.4% 3.24% 18.62% 113477 0.7355 181.13 6.48 16.55% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200527 6.49 6.57 6.41 6.47 -0.92% -0.31% 14.72% 70784 0.4592 113.08 6.49 16.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200526 6.29 6.57 6.25 6.53 3.49% 1.87% 15.78% 98850 0.6338 156.08 6.41 15.29% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200525 6.23 6.37 6.15 6.31 1.28% 1.45% 11.88% 71009 0.4415 108.73 6.22 11.87% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200522 6.41 6.44 6.22 6.23 -2.66% -1.27% 10.46% 53016 0.3346 82.4 6.31 13.49% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200521 6.73 6.75 6.43 6.43 -4.74% -2.43% 14.01% 82386 0.5427 133.65 6.59 18.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200520 6.81 6.87 6.69 6.75 -1.17% -0.15% 19.68% 122202 0.8264 203.51 6.76 21.58% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200519 6.7 6.87 6.66 6.83 2.4% 1.04% 21.1% 148950 1.0072 248.04 6.76 21.58% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200518 6.66 6.77 6.43 6.67 -0.15% 1.06% 18.26% 123908 0.818 201.44 6.6 18.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200515 6.52 6.9 6.47 6.68 2.14% 0.15% 18.44% 133081 0.8871 218.46 6.67 19.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200514 6.53 6.61 6.43 6.54 -0.91% 0.15% 15.96% 120315 0.7861 193.59 6.53 17.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200513 6.51 6.67 6.45 6.6 -0.15% 0.76% 17.02% 105766 0.6932 170.71 6.55 17.81% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200512 6.65 6.75 6.53 6.61 -1.2% 0% 17.2% 81736 0.5405 133.11 6.61 18.88% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200511 6.78 6.8 6.57 6.69 -0.89% 0.45% 18.62% 119794 0.7982 196.57 6.66 19.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200508 6.2 6.75 6.13 6.75 9.93% 5.8% 19.68% 169570 1.0824 266.56 6.38 14.75% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200507 6.38 6.38 6.14 6.14 -4.36% -1.92% 8.87% 119894 0.7506 184.84 6.26 12.59% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200506 6.22 6.42 6.18 6.42 1.26% 1.26% 13.83% 102998 0.6525 160.69 6.34 14.03% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200430 6.11 6.38 6.1 6.34 4.62% 0.96% 12.41% 53859 0.3382 83.29 6.28 12.95% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200429 6.15 6.22 6.06 6.06 -2.57% -1.14% 7.45% 71020 0.4355 107.25 6.13 10.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200428 6.37 6.43 5.73 6.22 -2.35% 0.81% 10.28% 101514 0.6266 154.31 6.17 10.97% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200427 6.51 6.55 6.37 6.37 -2.45% -1.24% 12.94% 76861 0.4954 122 6.45 16.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200424 6.83 6.86 6.53 6.53 -5.5% -2.39% 15.78% 116580 0.78 192.09 6.69 20.32% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200423 7 7.15 6.89 6.91 -2.26% -1% 22.52% 140741 0.9819 241.81 6.98 25.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200422 6.96 7.09 6.76 7.07 0.57% 1.73% 25.35% 198060 1.3762 338.91 6.95 25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200421 6.98 7.12 6.87 7.03 0% 0.72% 24.65% 151672 1.0583 260.62 6.98 25.54% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200420 7.09 7.25 6.99 7.03 -2.36% -0.42% 24.65% 149732 1.057 260.3 7.06 26.98% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200417 7.05 7.24 6.86 7.2 3.6% 1.55% 27.66% 232106 1.6455 405.23 7.09 27.52% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200416 6.6 6.98 6.36 6.95 4.83% 4.04% 23.23% 228372 1.5261 375.82 6.68 20.14% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200415 7.08 7.08 6.62 6.63 -6.49% -3.21% 17.55% 207719 1.4225 350.31 6.85 23.2% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200414 7.1 7.27 6.85 7.09 0.14% 0.14% 25.71% 180110 1.2753 314.06 7.08 27.34% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200413 6.5 7.16 6.45 7.08 5.83% 3.06% 25.53% 208955 1.4353 353.46 6.87 23.56% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200410 6.31 6.69 6.14 6.69 4.37% 5.69% 18.62% 142152 0.9003 221.71 6.33 13.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200409 6.45 6.46 6.35 6.41 -0.16% 0.16% 13.65% 74913 0.4796 118.11 6.4 15.11% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200408 6.56 6.56 6.39 6.42 -0.31% -0.47% 13.83% 93420 0.6029 148.47 6.45 16.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200407 6.38 6.54 6.29 6.44 2.22% 0.63% 14.18% 132031 0.8449 208.07 6.4 15.11% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200403 6.17 6.35 6.04 6.3 2.44% 1.61% 11.7% 145394 0.9015 222.01 6.2 11.51% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200402 5.91 6.15 5.9 6.15 2.5% 1.65% 9.04% 96542 0.5839 143.79 6.05 8.81% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200401 6 6.1 5.97 6 1.35% -0.33% 6.38% 70825 0.4265 105.03 6.02 8.27% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200331 6.11 6.12 5.91 5.92 -2.15% -1.17% 4.96% 99868 0.5984 147.36 5.99 7.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200324 6.14 6.28 5.94 6.27 5.56% 2.12% 11.17% 146284 0.8979 221.12 6.14 10.43% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200323 6.25 6.29 5.9 5.94 -7.48% -3.1% 5.32% 91196 0.5589 137.64 6.13 10.25% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200320 6.54 6.54 6.3 6.42 -0.16% 0.31% 13.83% 123730 0.7923 195.11 6.4 15.11% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200319 6.38 6.55 6.2 6.43 0.78% 0.94% 14.01% 149381 0.9517 234.37 6.37 14.57% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200318 6.51 6.64 6.3 6.38 -0.78% -1.39% 13.12% 165379 1.0702 263.55 6.47 16.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200317 6.32 6.58 6.11 6.43 3.88% 1.1% 14.01% 174620 1.1108 273.55 6.36 14.39% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200316 6.69 6.8 6.19 6.19 -4.33% -6.21% 9.75% 176915 1.167 287.39 6.6 18.71% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200313 6.11 6.67 6.05 6.47 -2.41% 2.21% 14.72% 192931 1.2213 300.76 6.33 13.85% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200312 6.99 6.99 6.58 6.63 -5.96% -1.63% 17.55% 163781 1.1045 272 6.74 21.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200311 7.13 7.24 6.97 7.05 -1.95% -0.42% 25% 355483 2.5158 619.55 7.08 27.34% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200310 7.11 7.42 6.53 7.19 2.28% 3.3% 27.48% 480680 3.3453 823.82 6.96 25.18% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200309 7.36 7.64 7.03 7.03 -9.06% -4.48% 24.65% 351416 2.5871 637.11 7.36 32.37% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200306 7.51 7.91 7.23 7.73 -0.39% 1.98% 37.06% 500231 3.7938 934.27 7.58 36.33% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200305 7.8 8.09 7.47 7.76 -3.36% -0.64% 37.59% 562140 4.3887 1080.77 7.81 40.47% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200304 7.5 8.35 7.15 8.03 1.39% 4.15% 42.38% 735668 5.6702 1396.36 7.71 38.67% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200303 9.17 9.17 7.81 7.92 -5.04% -9.28% 40.43% 822383 7.1807 1768.34 8.73 57.01% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200302 8.2 8.34 7.82 8.34 10.03% 1.83% 47.87% 249013 2.0404 502.47 8.19 47.3% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200228 6.78 7.58 6.36 7.58 10.01% 2.85% 34.4% 380760 2.8058 690.96 7.37 32.55% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200227 6.89 6.89 6.89 6.89 10.06% 0% 22.16% 16869 0.1162 28.62 6.89 23.92% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200226 5.64 6.26 5.59 6.26 10.02% 5.03% 10.99% 306503 1.8273 450 5.96 7.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200225 5.51 5.69 5.41 5.69 -0.18% 2.15% 0.89% 149853 0.835 205.63 5.57 0.18% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200224 5.58 5.77 5.54 5.7 1.6% 1.06% 1.06% 170880 0.9641 237.42 5.64 1.44% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200221 5.51 5.64 5.45 5.61 1.08% 0.9% -0.53% 113934 0.633 155.88 5.56 0% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200220 5.43 5.6 5.36 5.55 2.97% 1.09% -1.6% 98912 0.5427 133.65 5.49 -1.26% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200219 5.52 5.52 5.38 5.39 -1.64% -0.92% -4.43% 90677 0.4936 121.56 5.44 -2.16% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200218 5.29 5.58 5.23 5.48 3.59% 2.43% -2.84% 140811 0.7537 185.61 5.35 -3.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200217 5.06 5.32 5.05 5.29 5.17% 1.34% -6.21% 110450 0.5763 141.92 5.22 -6.12% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200214 5.01 5.08 5.01 5.03 -0.2% -0.2% -10.82% 45342 0.2287 56.32 5.04 -9.35% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200213 5.15 5.17 5.04 5.04 -2.51% -0.98% -10.64% 47922 0.2437 60.01 5.09 -8.45% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200212 5.11 5.21 5.07 5.17 1.17% 0.19% -8.33% 76659 0.3957 97.45 5.16 -7.19% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200211 5.23 5.23 5.08 5.11 -0.97% -0.39% -9.4% 51740 0.2652 65.31 5.13 -7.73% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200210 5.03 5.18 5.02 5.16 2.38% 0.98% -8.51% 97120 0.4962 122.2 5.11 -8.09% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200207 5 5.07 4.96 5.04 0% 0.6% -10.64% 61421 0.3078 75.8 5.01 -9.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200206 4.99 5.1 4.92 5.04 1.41% 0.6% -10.64% 65688 0.3288 80.97 5.01 -9.89% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200205 4.96 5.13 4.93 4.97 0.61% -1.19% -11.88% 36666 0.1844 45.41 5.03 -9.53% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200204 4.7 5.09 4.7 4.94 -3.52% 0% -12.41% 61442 0.3033 74.69 4.94 -11.15% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200203 5.12 5.12 5.12 5.12 -10.02% 0% -9.22% 7338 0.0376 9.26 5.12 -7.91% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200123 5.92 5.94 5.6 5.69 -4.05% -0.52% 0.89% 130161 0.7442 183.27 5.72 2.88% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200122 5.75 5.94 5.7 5.93 2.24% 1.37% 5.14% 133425 0.7811 192.36 5.85 5.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200121 5.66 5.83 5.66 5.8 1.75% 0.52% 2.84% 138554 0.7996 196.91 5.77 3.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200120 5.64 5.78 5.52 5.7 -1.04% 1.06% 1.06% 142992 0.807 198.73 5.64 1.44% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200117 5.81 5.83 5.72 5.76 -1.71% -0.17% 2.13% 144310 0.832 204.89 5.77 3.78% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200116 5.89 5.89 5.76 5.86 -0.68% 0.69% 3.9% 141202 0.8212 202.23 5.82 4.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200115 5.9 6.04 5.84 5.9 -0.67% 0.17% 4.61% 114743 0.6763 166.55 5.89 5.94% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200114 5.85 5.96 5.82 5.94 0.34% 0.85% 5.32% 132168 0.7784 191.69 5.89 5.94% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200113 5.8 5.92 5.75 5.92 0.68% 1.72% 4.96% 126251 0.7348 180.95 5.82 4.68% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200110 5.96 5.96 5.8 5.88 -2% 0.51% 4.26% 146357 0.8568 211 5.85 5.22% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200109 5.79 6 5.76 6 2.92% 2.04% 6.38% 172226 1.0134 249.56 5.88 5.76% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200108 5.87 5.87 5.71 5.83 -1.19% 0.87% 3.37% 133834 0.7739 190.58 5.78 3.96% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200107 5.76 5.9 5.71 5.9 2.25% 1.55% 4.61% 117274 0.6814 167.8 5.81 4.5% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200106 5.69 5.78 5.64 5.77 0.7% 1.05% 2.3% 89544 0.5117 126.01 5.71 2.7% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200103 5.7 5.78 5.66 5.73 0.53% 0.35% 1.6% 75458 0.431 106.14 5.71 2.7% 5.54 0% 5.59 0% 5.64 0% 0.8%
20200102 5.63 5.73 5.6 5.7 1.24% 0.53% 1.06% 85711 0.486 119.68 5.67 1.98% 5.54 0% 5.59 0% 5.64 0% 0.8%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1