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
  1. 股票数据
  2. 贵州板块
  3. 600367
    4. 返回上一页 刷新
股票代码（例：sh600367）       685条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  振华科技  中航重机  航天电器  贵阳银行  盘江股份  贵广网络  贵州百灵  贵州燃气  信邦制药  华夏航空  川恒股份  贵州轮胎  高鸿股份  黔源电力  贵航股份  朗玛信息  赤天化  益佰制药  保利联合  沃顿科技  贵绳股份  红星发展  永吉股份  勘设股份  泰永长征  新天药业  *ST中天  ST天成  中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  
相关股吧: 600519股吧 000733股吧 600765股吧 002025股吧 601997股吧 600395股吧 600996股吧 002424股吧 600903股吧 002390股吧 002928股吧 002895股吧 000589股吧 000851股吧 002039股吧 600523股吧 300288股吧 600227股吧 600594股吧 002037股吧 000920股吧 600992股吧 600367股吧 603058股吧 603458股吧 002927股吧 002873股吧 000540股吧 600112股吧 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 
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 13.32 13.61 13.32 13.42 0.52% -0.37% 77.98% 30272 0.4077 66.63 13.47 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230927 13.18 13.54 13.09 13.35 0.98% -0.07% 77.06% 33741 0.4509 68.5 13.36 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230926 13.4 13.4 13.17 13.22 -1.34% -0.3% 75.33% 30143 0.3997 54.4 13.26 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230925 13.62 13.64 13.3 13.4 -1.9% -0.07% 77.72% 40024 0.5368 59.57 13.41 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230922 13.53 13.67 13.39 13.66 0.96% 0.81% 81.17% 35714 0.484 53.35 13.55 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230921 13.6 13.65 13.37 13.53 0.15% 0.07% 79.44% 30971 0.4188 45.77 13.52 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230920 13.89 13.89 13.5 13.51 -3.02% -1.31% 79.18% 53135 0.7273 76.12 13.69 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230919 14.1 14.14 13.85 13.93 -1.76% -0.29% 84.75% 37823 0.5285 52.91 13.97 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230918 13.83 14.38 13.7 14.18 1.87% 0.5% 88.06% 68933 0.9724 90.5 14.11 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230915 13.9 14.11 13.78 13.92 0.51% -0.36% 84.62% 50322 0.703 57.19 13.97 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230914 14 14.24 13.71 13.85 -1.63% -0.22% 83.69% 63649 0.8836 63.06 13.88 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230913 14.15 14.3 13.95 14.08 -2.29% -0.35% 86.74% 86477 1.2222 78.47 14.13 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230912 13.91 14.63 13.8 14.41 3.67% 0.7% 91.11% 143105 2.0484 133.95 14.31 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230911 13.82 13.97 13.66 13.9 -0.14% 0.36% 84.35% 43723 0.6055 41.64 13.85 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230908 13.8 13.97 13.74 13.92 -0.07% 0.36% 84.62% 43158 0.5985 38.98 13.87 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230907 14.09 14.2 13.9 13.93 -1.55% -0.5% 84.75% 57541 0.8056 49.14 14 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230906 14.2 14.25 13.99 14.15 -1.12% 0.21% 87.67% 81340 1.1482 66.99 14.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230905 14.43 14.48 14.2 14.31 -0.76% 0.07% 89.79% 89687 1.2826 73.8 14.3 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230904 13.93 14.85 13.89 14.42 3.74% 0.14% 91.25% 172360 2.4828 133.23 14.4 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230901 14.3 14.49 13.85 13.9 -4.47% -1.49% 84.35% 171334 2.4169 134.88 14.11 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230831 13.28 14.55 13.11 14.55 9.98% 4.68% 92.97% 172089 2.3921 129.4 13.9 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230830 13.21 13.43 13.09 13.23 0% -0.08% 75.46% 68801 0.9106 44.99 13.24 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230829 12.76 13.25 12.58 13.23 3.36% 1.85% 75.46% 97853 1.2714 53.91 12.99 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230828 13.69 13.75 12.76 12.8 -2.96% -4.05% 69.76% 103185 1.3769 57.32 13.34 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230825 14.25 14.25 13.13 13.19 -7.7% -3.86% 74.93% 116954 1.6041 70.46 13.72 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230824 14.08 14.33 13.72 14.29 0.14% 1.35% 89.52% 110668 1.5603 72.19 14.1 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230823 14.2 14.42 13.97 14.27 -1.92% 0.49% 89.26% 98753 1.4019 68.42 14.2 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230822 14.9 14.98 13.85 14.55 -3.19% 0.83% 92.97% 176061 2.5402 129.57 14.43 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230821 14.87 15.2 14.7 15.03 0.67% 0.54% 99.34% 121095 1.8108 99.21 14.95 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230818 15.29 15.58 14.92 14.93 -2.48% -2.1% 98.01% 192542 2.9368 170.91 15.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230817 15.93 15.93 15.13 15.31 -1.73% -0.52% 103.05% 272321 4.1915 273.6 15.39 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230816 14.01 15.58 13.79 15.58 10.03% 3.66% 106.63% 268506 4.0365 345.95 15.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230815 13.7 14.95 13.7 14.16 4.19% -1.12% 87.8% 124213 1.7789 215.59 14.32 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230814 13.51 13.59 13.32 13.59 -0.29% 0.97% 80.24% 27294 0.3673 49.79 13.46 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230811 14 14.05 13.6 13.63 -2.22% -1.02% 80.77% 31980 0.4403 54.85 13.77 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230810 13.79 14.05 13.72 13.94 0.87% -0.07% 84.88% 31198 0.4352 50.24 13.95 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230809 13.99 13.99 13.79 13.82 -1.29% -0.14% 83.29% 34005 0.4707 52.45 13.84 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230808 14.28 14.28 13.6 14 -2.1% 0.5% 85.68% 80271 1.118 131.17 13.93 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230807 14.32 14.43 14.13 14.3 -0.14% 0.14% 89.66% 39529 0.5645 70.13 14.28 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230804 14.41 14.56 14.08 14.32 0.14% 0.21% 89.92% 76638 1.0955 132.65 14.29 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230803 14.08 14.33 14.02 14.3 0.92% 0.49% 89.66% 37303 0.5307 67.4 14.23 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230802 14.31 14.38 14.12 14.17 -0.91% -0.14% 87.93% 38734 0.5498 64.17 14.19 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230801 14.1 14.34 14 14.3 0.56% 0.92% 89.66% 58814 0.8334 93.53 14.17 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230731 14.37 14.55 14.16 14.22 0.64% -0.97% 88.59% 70226 1.0087 109.9 14.36 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230728 13.98 14.15 13.83 14.13 0.71% 0.71% 87.4% 40476 0.5679 60.28 14.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230727 14.17 14.31 13.99 14.03 -1.41% -0.71% 86.07% 44858 0.6337 59.01 14.13 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230726 14.4 14.45 14.11 14.23 -0.77% -0.56% 88.73% 48707 0.6969 57.34 14.31 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230725 14.3 14.5 14.27 14.34 0.91% -0.07% 90.19% 48646 0.6982 50.68 14.35 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230724 14.49 14.53 14.14 14.21 -2.07% -0.42% 88.46% 66347 0.9469 57.13 14.27 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230721 14.7 14.85 14.5 14.51 -1.16% -0.89% 92.44% 49467 0.7243 39.53 14.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230720 14.98 15.2 14.64 14.68 -1.48% -1.54% 94.69% 80792 1.2043 58.01 14.91 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230719 15.12 15.21 14.81 14.9 -1.78% -0.27% 97.61% 62593 0.9351 37.89 14.94 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230718 15.13 15.27 14.93 15.17 0.33% 0.2% 101.19% 73527 1.1133 34.74 15.14 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230717 14.9 15.14 14.69 15.12 -0.4% 1.07% 100.53% 74535 1.1147 28.72 14.96 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230714 15.5 15.56 15.11 15.18 -2.38% -0.59% 101.33% 116588 1.7808 43.87 15.27 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230713 15.38 15.72 15.24 15.55 1.37% 0.39% 106.23% 126874 1.9655 48.39 15.49 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230712 15.52 15.75 15.16 15.34 -0.84% -0.9% 103.45% 135597 2.0994 53.02 15.48 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230711 15.97 15.97 14.88 15.47 -1.53% 1.18% 105.17% 219488 3.3566 89.53 15.29 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230710 15.94 16.47 15.68 15.71 -1.13% -1.87% 108.36% 162991 2.6094 74.83 16.01 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230707 16.18 16.38 15.85 15.89 -2.4% -0.87% 110.74% 187759 3.0107 91.99 16.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230706 16.07 16.73 16.07 16.28 -4.01% 0% 115.92% 296860 4.832 152.76 16.28 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230705 15.87 17.2 15.67 16.96 6.6% 2.91% 124.93% 464947 7.6639 274.39 16.48 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230704 15.87 16.8 15.44 15.91 0.25% -0.81% 111.01% 486219 7.7975 383.28 16.04 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230703 15.86 15.87 15.52 15.87 9.98% 0.25% 110.48% 175580 2.7794 199.61 15.83 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230630 14.4 14.43 14.01 14.43 9.98% 0.28% 91.38% 97341 1.4011 104.8 14.39 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230629 13.16 13.22 13.01 13.12 -0.3% 0% 74.01% 28976 0.3802 30 13.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230628 13.21 13.24 12.96 13.16 -0.6% 0.61% 74.54% 38900 0.5089 38.92 13.08 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230627 13.09 13.44 13.06 13.24 0.38% 0.08% 75.6% 55481 0.7342 52.77 13.23 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230626 13.01 13.28 12.79 13.19 0.76% 0.53% 74.93% 60615 0.7953 52.63 13.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230621 14.16 14.39 13 13.09 -8.27% -3.18% 73.61% 137957 1.8647 107.71 13.52 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230620 14.27 14.49 14.15 14.27 0.28% -0.14% 89.26% 60926 0.8709 50.4 14.29 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230619 14.65 14.65 14.17 14.23 -2.93% -0.63% 88.73% 88850 1.2727 65.92 14.32 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230616 14.92 14.92 14.47 14.66 -1.94% 0.21% 94.43% 101071 1.479 66.99 14.63 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230615 14.43 15.25 14.16 14.95 3.32% 0.74% 98.28% 165735 2.46 108.69 14.84 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230614 14.31 14.61 14.21 14.47 0.42% 0.35% 91.91% 84498 1.2186 58.98 14.42 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230613 14.38 14.47 14.12 14.41 0.21% 0.63% 91.11% 74935 1.073 53.71 14.32 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230612 14.24 14.42 14.04 14.38 -0.48% 1.13% 90.72% 95212 1.3541 68.24 14.22 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230609 14.45 14.77 14.26 14.45 -1.3% -0.14% 91.64% 132956 1.9233 95.82 14.47 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230608 13.98 15.1 13.97 14.64 3.76% 0% 94.16% 209948 3.0746 158.9 14.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230607 14.24 14.69 13.99 14.11 -2.42% -0.21% 87.14% 129985 1.8383 97.74 14.14 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230606 14.39 14.89 14.17 14.46 1.19% -0.41% 91.78% 200002 2.9035 157.59 14.52 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230605 14.18 15.35 13.91 14.29 2.44% -1.11% 89.52% 280519 4.054 254.86 14.45 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230602 12.71 13.95 12.65 13.95 10.02% 2.42% 85.01% 148001 2.0156 165.58 13.62 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230601 12.63 12.92 12.5 12.68 0.24% -0.47% 68.17% 39824 0.5072 50.01 12.74 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230531 12.81 12.95 12.6 12.65 -2.24% -0.71% 67.77% 41410 0.5276 52.94 12.74 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230530 13.15 13.19 12.8 13.02 -1.81% 0.46% 72.68% 74314 0.963 96.25 12.96 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230529 13 13.67 12.78 13.26 1.45% 0.15% 75.86% 119815 1.5865 169.66 13.24 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230526 13.26 13.26 12.81 13.07 -2.39% 0.85% 73.34% 91722 1.1886 141.37 12.96 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230525 13.51 13.99 13.13 13.39 -0.67% -0.81% 77.59% 187696 2.5334 333.58 13.5 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230524 12.58 13.48 12.5 13.48 10.04% 1.81% 78.78% 106438 1.4093 254.24 13.24 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230523 12.27 12.38 12.16 12.25 -0.16% -0.24% 62.47% 27371 0.3361 75.49 12.28 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230522 12.2 12.34 12.16 12.27 -0.08% 0.16% 62.73% 25640 0.3142 66.65 12.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230519 12.19 12.31 12.16 12.28 1.32% 0.41% 62.86% 29011 0.3549 71.51 12.23 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230518 12.24 12.29 12.05 12.12 -0.98% -0.08% 60.74% 26759 0.3247 56.14 12.13 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230517 12.17 12.25 12.04 12.24 0.82% 0.58% 62.33% 24826 0.3022 51.76 12.17 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230516 12.3 12.32 12.11 12.14 -1.3% -0.16% 61.01% 26112 0.3175 51.8 12.16 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230515 11.89 12.3 11.87 12.3 3.45% 0.99% 63.13% 54714 0.6664 101.14 12.18 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230510 12.01 12.21 11.94 12.09 0.92% 0.25% 60.34% 31920 0.3851 63.3 12.06 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230509 12.11 12.29 11.93 11.98 -1.48% -0.75% 58.89% 35362 0.4269 59.22 12.07 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230508 12.01 12.21 12.01 12.16 1.08% 0.33% 61.27% 28932 0.3508 47.84 12.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230505 12.35 12.35 11.94 12.03 -2.35% -0.33% 59.55% 49495 0.5972 78.5 12.07 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230504 12.48 12.63 12.18 12.32 -1.52% -0.56% 63.4% 43004 0.5329 69.76 12.39 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230428 12.34 12.58 12.14 12.51 -4.72% 0.97% 65.92% 90824 1.1257 144.02 12.39 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230427 13.28 13.38 13.1 13.13 -1.35% -0.53% 74.14% 26841 0.3544 46.37 13.2 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230426 12.94 13.54 12.71 13.31 2.7% 0.15% 76.53% 38073 0.5058 63.55 13.29 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230425 13.82 13.82 12.71 12.96 -6.22% -1.67% 71.88% 54991 0.7247 88.37 13.18 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230424 14.02 14.05 13.62 13.82 -2.12% 0.14% 83.29% 34360 0.4742 58.53 13.8 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230421 14.8 14.83 14.12 14.12 -5.61% -2.15% 87.27% 66143 0.9545 108.47 14.43 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230420 15.22 15.22 14.8 14.96 -1.77% 0.34% 98.41% 31800 0.4741 58.92 14.91 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230419 15.47 15.47 15.2 15.23 -1.55% -0.26% 101.99% 38023 0.5808 73.06 15.27 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230418 15.74 15.94 15.46 15.47 -1.9% -1.09% 105.17% 42607 0.6665 84.25 15.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230417 15.96 15.99 15.69 15.77 -1.07% -0.06% 109.15% 44724 0.7058 88.27 15.78 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230414 15.6 15.99 15.59 15.94 1.79% 0.38% 111.41% 62242 0.9883 128.96 15.88 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230413 15.58 15.83 15.5 15.66 0.26% -0.13% 107.69% 41375 0.6488 91.01 15.68 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230412 15.44 15.65 15.28 15.62 1.36% 0.77% 107.16% 48349 0.7492 108.15 15.5 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230411 15.4 15.48 15.22 15.41 -0.84% 0.39% 104.38% 41955 0.6439 99.28 15.35 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230410 14.72 16.03 14.68 15.54 5% 1.37% 106.1% 82930 1.2711 202.18 15.33 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230407 14.79 14.89 14.75 14.8 -0.07% -0.13% 96.29% 22130 0.328 59.49 14.82 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230406 14.88 14.99 14.7 14.81 -1.33% 0.07% 96.42% 32541 0.4817 86.98 14.8 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230404 15.35 15.35 14.95 15.01 -2.34% -0.4% 99.07% 37518 0.5654 102.14 15.07 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230403 15.08 15.49 14.97 15.37 2.33% 1.05% 103.85% 47814 0.7271 134.78 15.21 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230331 14.85 15.08 14.85 15.02 1.21% 0.07% 99.2% 25742 0.3863 77.16 15.01 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230330 14.75 14.85 14.5 14.84 0.61% 1.16% 96.82% 28477 0.4178 83.78 14.67 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230329 15.03 15.07 14.5 14.75 -1.54% -0.87% 95.62% 31027 0.4616 92.07 14.88 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230328 15.16 15.17 14.96 14.98 -0.6% -0.2% 98.67% 21344 0.3204 65.72 15.01 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230327 15.19 15.23 15.01 15.07 -0.72% -0.13% 99.87% 26487 0.3996 79.09 15.09 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230324 15.36 15.38 15.14 15.18 -0.59% -0.2% 101.33% 26723 0.4065 80.61 15.21 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230323 15.3 15.35 15.15 15.27 -0.59% 0.26% 102.52% 21002 0.3199 61.72 15.23 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230322 15.45 15.58 15.25 15.36 -0.58% -0.13% 103.71% 29976 0.4611 87.23 15.38 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230321 15.13 15.45 15.11 15.45 2.32% 0.91% 104.91% 27873 0.4266 82.77 15.31 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230320 15.1 15.21 14.96 15.1 0.07% 0.07% 100.27% 23982 0.3619 69.58 15.09 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230317 15.18 15.29 14.98 15.09 0% -0.33% 100.13% 24445 0.37 69.98 15.14 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230316 15.45 15.55 15.05 15.09 -3.08% -0.98% 100.13% 28923 0.4407 78.6 15.24 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230315 15.48 15.69 15.48 15.57 0.78% -0.32% 106.5% 20883 0.3261 51.94 15.62 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230314 15.66 15.72 15.16 15.45 -1.28% 0.32% 104.91% 31078 0.4787 74.1 15.4 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230313 15.84 15.84 15.57 15.65 -0.95% 0% 107.56% 26715 0.4182 64.02 15.65 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230310 16.26 16.26 15.78 15.8 -2.47% -0.57% 109.55% 39095 0.6213 89.66 15.89 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230309 16.42 16.42 16.17 16.2 0.19% -0.31% 114.85% 25351 0.412 61.14 16.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230308 16.07 16.22 16.02 16.17 -0.31% 0.31% 114.46% 20638 0.3327 48.57 16.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230307 16.47 16.55 16.2 16.22 -1.52% -0.92% 115.12% 25061 0.4102 57.16 16.37 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230306 16.48 16.52 16.3 16.47 -0.24% 0.37% 118.44% 23790 0.3904 51.52 16.41 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230303 16.74 16.74 16.4 16.51 -1.02% -0.06% 118.97% 34804 0.5751 73.01 16.52 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230302 16.97 16.97 16.66 16.68 -1.42% -0.42% 121.22% 36069 0.6042 77.13 16.75 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230301 16.92 16.93 16.74 16.92 0% 0.53% 124.4% 28676 0.4826 58.7 16.83 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230228 17.07 17.07 16.65 16.92 -0.88% 0.36% 124.4% 34522 0.582 66.92 16.86 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230227 16.8 17.18 16.75 17.07 1.79% 0.18% 126.39% 48126 0.8202 88.08 17.04 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230224 16.9 16.94 16.6 16.77 -0.77% 0.12% 122.41% 27196 0.4555 49.75 16.75 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230223 17.15 17.15 16.84 16.9 -0.35% -0.24% 124.14% 29029 0.4917 51.06 16.94 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230222 17.3 17.3 16.9 16.96 -0.76% -0.41% 124.93% 37008 0.6301 61.97 17.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230221 17.1 17.3 16.9 17.09 1% -0.23% 126.66% 46235 0.792 76.53 17.13 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230220 16.71 16.93 16.4 16.92 1.62% 1.26% 124.4% 38410 0.6418 62.29 16.71 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230217 17 17 16.57 16.65 0.18% -0.77% 120.82% 33623 0.5643 53.05 16.78 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230216 17.24 17.27 16.16 16.62 -3.54% -1.77% 120.42% 73235 1.2389 104.41 16.92 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230215 17.46 17.52 17.19 17.23 -1.32% -0.46% 128.51% 52579 0.9101 71.76 17.31 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230214 17.33 17.55 17.21 17.46 0.98% 0.17% 131.56% 64710 1.1282 74.5 17.43 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230213 17.17 17.32 17.15 17.29 0.7% 0.17% 129.31% 31796 0.5488 35.31 17.26 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230210 17.36 17.42 17.14 17.17 -1.72% -0.52% 127.72% 49703 0.8578 51.89 17.26 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230209 17.33 17.51 17.28 17.47 0.46% 0.34% 131.7% 54783 0.9535 56.22 17.41 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230208 17.5 17.65 17.36 17.39 -0.51% -0.63% 130.64% 45765 0.8011 47.95 17.5 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230207 17.35 17.55 17.27 17.48 0.69% 0.29% 131.83% 40823 0.7114 42.79 17.43 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230206 17.66 17.67 17.15 17.36 -2.03% -0.34% 130.24% 55776 0.9715 58.23 17.42 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230203 18.04 18.05 17.4 17.72 -1.83% 0.45% 135.01% 96438 1.7015 102.01 17.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230202 18.1 18.18 17.9 18.05 -2.01% 0.11% 139.39% 113445 2.0451 131.35 18.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230201 17.65 18.66 17.63 18.42 4.48% 1.26% 144.3% 170054 3.0927 220.32 18.19 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230131 17.23 17.83 17.14 17.63 2.03% 0.34% 133.82% 76894 1.3507 120.31 17.57 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230130 17.41 17.63 17.25 17.28 0.88% -0.8% 129.18% 79124 1.3787 133.4 17.42 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230120 16.91 17.22 16.76 17.13 1.72% 0.53% 127.19% 71823 1.2241 126.24 17.04 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230119 16.52 16.85 16.42 16.84 1.51% 1.02% 123.34% 46975 0.7832 89.82 16.67 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230118 16.4 16.66 16.33 16.59 1.22% 0.36% 120.03% 45809 0.7573 78.55 16.53 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230117 16.37 16.62 16.3 16.39 0.68% -0.3% 117.37% 52546 0.8638 90.94 16.44 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230116 15.96 16.37 15.93 16.28 2.01% 0.43% 115.92% 61443 0.9959 105.33 16.21 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230113 15.93 16.22 15.78 15.96 -0.06% -0.37% 111.67% 40085 0.642 73.14 16.02 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230112 15.94 16.35 15.9 15.97 0.19% -0.81% 111.8% 44683 0.7193 84.82 16.1 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230111 16.15 16.25 15.94 15.94 -1.36% -0.99% 111.41% 34144 0.5496 67.52 16.1 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230110 16.28 16.28 16.05 16.16 -0.86% 0.19% 114.32% 35833 0.5779 67.46 16.13 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230109 16.23 16.4 16.11 16.3 0.74% 0.06% 116.18% 47769 0.7782 91.37 16.29 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230106 15.85 16.38 15.81 16.18 1.83% -0.06% 114.59% 63176 1.023 129.62 16.19 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230105 15.79 16.07 15.71 15.89 1.08% -0.19% 110.74% 44852 0.7139 97.14 15.92 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230104 16 16 15.62 15.72 -1.75% -0.38% 108.49% 34364 0.5421 76.61 15.78 0% 7.59 0% 7.57 0% 7.54 0% 0%
20230103 15.55 16.05 15.39 16 3.83% 1.65% 112.2% 46391 0.7301 104.22 15.74 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221230 15.65 15.66 15.36 15.41 -0.64% -0.32% 104.38% 21953 0.3395 48.33 15.46 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221229 15.71 15.87 15.49 15.51 -1.77% -0.83% 105.7% 27227 0.4258 54.52 15.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221228 16.06 16.06 15.76 15.79 -1.86% -0.38% 109.42% 24672 0.391 47.8 15.85 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221227 15.94 16.18 15.8 16.09 1.64% 0.37% 113.4% 55452 0.8887 105.28 16.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221226 15.11 15.84 15.11 15.83 4.56% 1.74% 109.95% 42150 0.6559 78.16 15.56 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221223 15.3 15.39 15 15.14 -1.56% -0.26% 100.8% 27912 0.4238 47.46 15.18 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221222 16 16.06 14.56 15.38 -3.45% -1.22% 103.98% 49992 0.7785 80.83 15.57 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221221 16.22 16.28 15.91 15.93 -1.55% -0.75% 111.27% 27679 0.4442 44.43 16.05 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221220 16.11 16.29 15.8 16.18 0.5% 0.56% 114.59% 33789 0.5436 48.21 16.09 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221219 16.4 16.7 16.08 16.1 -2.31% -1.41% 113.53% 47484 0.7756 61.58 16.33 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221216 17 17 16.43 16.48 -3.57% -0.96% 118.57% 60324 1.004 72.61 16.64 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221215 16.88 17.15 16.68 17.09 1.48% 0.77% 126.66% 37279 0.6322 47.79 16.96 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221214 16.95 17.13 16.75 16.84 -0.65% -0.3% 123.34% 39151 0.6612 52.29 16.89 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221213 17.22 17.39 16.92 16.95 -1.51% -0.99% 124.8% 45471 0.7784 57.79 17.12 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221212 17.61 17.62 17.21 17.21 -2.6% -0.86% 128.25% 61338 1.0651 80.76 17.36 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221209 17.82 17.9 17.54 17.67 -0.56% -0.28% 134.35% 59552 1.055 81.26 17.72 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221208 17.75 18.19 17.61 17.77 -0.34% -0.5% 135.68% 62514 1.1167 85.49 17.86 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221207 18.02 18.33 17.8 17.83 -0.83% -1.33% 136.47% 93538 1.6901 132.82 18.07 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221206 17.85 18.08 17.51 17.98 0.73% 0.67% 138.46% 96546 1.724 146.22 17.86 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221205 17.86 17.9 17.32 17.85 3.66% 1.13% 136.74% 115745 2.0426 185.81 17.65 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221202 17.09 17.28 17.09 17.22 0.17% 0.23% 128.38% 32133 0.5522 55.29 17.18 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221201 17.5 17.5 17.12 17.19 0.53% -0.52% 127.98% 48123 0.8317 78.6 17.28 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221130 17.03 17.41 17 17.1 -0.18% -0.52% 126.79% 52904 0.9092 84.24 17.19 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221129 16.79 17.19 16.79 17.13 1.54% 0.59% 127.19% 41597 0.7085 64.22 17.03 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221125 17.48 17.62 17.09 17.09 -3.23% -0.93% 126.66% 58550 1.0102 85.51 17.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221124 17.46 17.75 17.3 17.66 1.79% 0.51% 134.22% 66677 1.1718 95.26 17.57 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221123 17.33 17.49 17.03 17.35 0.23% 0.41% 130.11% 46809 0.8089 64.92 17.28 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221122 17.58 17.72 17.27 17.31 -1.93% -0.92% 129.58% 44016 0.7688 60.14 17.47 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221121 17.39 17.81 17 17.65 1.32% 0.68% 134.08% 52424 0.9189 67.18 17.53 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221118 17.88 17.94 17.41 17.42 -2.74% -1.3% 131.03% 61034 1.077 69.79 17.65 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221117 18.17 18.17 17.69 17.91 -1.49% 0.51% 137.53% 63368 1.1295 63.25 17.82 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221116 18.5 18.6 18.15 18.18 -2.1% -0.71% 141.11% 56250 1.0297 56.99 18.31 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221115 18.1 18.57 17.92 18.57 2.54% 1.2% 146.29% 61168 1.1222 59.11 18.35 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221114 18.88 18.88 18.06 18.11 -3.31% -1.68% 140.19% 72488 1.3349 69.12 18.42 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221111 19.05 19.15 18.7 18.73 1.13% -0.74% 148.41% 76238 1.4386 75.23 18.87 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221110 18.74 18.88 18.34 18.52 -2.22% -0.22% 145.62% 67859 1.2597 64.9 18.56 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221109 19.14 19.25 18.85 18.94 -0.32% -0.16% 151.19% 56365 1.0695 54.46 18.97 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221108 19.05 19.3 18.85 19 -0.99% -0.21% 151.99% 90263 1.7189 86.18 19.04 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221107 19.05 19.44 19 19.19 1.27% 0.05% 154.51% 136493 2.6176 133.7 19.18 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221104 17.99 19.09 17.99 18.95 5.69% 1.28% 151.33% 180007 3.3688 172.38 18.71 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221103 17.58 18.1 17.51 17.93 0.28% 0.28% 137.8% 72974 1.3047 68.3 17.88 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221102 18 18.19 17.74 17.88 2.58% -0.33% 137.14% 103646 1.8599 97.33 17.94 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221101 16.75 17.5 16.73 17.43 3.87% 0.98% 131.17% 82696 1.4275 74.41 17.26 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221031 16.83 17.02 16.53 16.78 -0.77% 0.12% 122.55% 67046 1.1237 57.34 16.76 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221028 17.65 17.69 16.8 16.91 -5.53% -1.97% 124.27% 98665 1.7017 86.8 17.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221027 18.2 18.63 17.88 17.9 -1.1% -1.92% 137.4% 79369 1.4484 73.99 18.25 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221026 17.96 18.31 17.72 18.1 0.44% 0.28% 140.05% 79632 1.4373 74.61 18.05 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221025 18 18.2 17.27 18.02 0.5% 1.64% 138.99% 80846 1.433 74.91 17.73 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221024 17.97 18.7 17.8 17.93 1.19% -1.81% 137.8% 144307 2.6353 139.61 18.26 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221021 17.99 18.13 17.12 17.72 -4.37% 1.26% 135.01% 176482 3.0888 180.56 17.5 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221020 18.62 18.92 18.3 18.53 -1.33% -0.16% 145.76% 73479 1.3637 90.91 18.56 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221019 18.86 19.51 18.71 18.78 -0.79% -1.93% 149.07% 106271 2.0346 136.99 19.15 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221018 18.81 19.27 18.48 18.93 1.72% 0.48% 151.06% 100908 1.9012 132.13 18.84 0% 7.59 0% 7.57 0% 7.54 0% 0%
20221017 18.25 18.7 18.16 18.61 0.22% 0.81% 146.82% 65255 1.2049 86.49 18.46 0% 7.59 0% 7.57 0% 7.54 0% 0%
20220720 26.3 26.39 25.21 26.3 1.62% 1.78% 248.81% 320388 8.2789 4419.89 25.84 241.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220719 25.78 27.7 25.41 25.88 2.33% -2.16% 243.24% 514287 13.6048 7263.25 26.45 249.87% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220718 23.92 26.02 23.76 25.29 5.82% 1.04% 235.41% 374309 9.3704 5002.62 25.03 231.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220715 24.37 25.35 23.89 23.9 -1.97% -2.73% 216.98% 333220 8.188 4371.36 24.57 225% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220714 23.38 25.02 23.03 24.38 4.46% 1.75% 223.34% 505995 12.1226 6471.94 23.96 216.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220713 22.5 23.34 22.14 23.34 9.99% 1.61% 209.55% 394645 9.0665 4840.37 22.97 203.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220712 21.8 22.1 21.11 21.22 -2.71% -1.58% 181.43% 124298 2.6799 1430.73 21.56 185.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220711 22.35 22.86 21.45 21.81 -4.13% -0.41% 189.26% 164908 3.6123 1928.51 21.9 189.68% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220708 23.61 23.89 22.57 22.75 -3.64% -1.6% 201.72% 186211 4.3044 2298.01 23.12 205.82% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220707 24.27 24.27 22.88 23.61 -0.8% 0.51% 213.13% 191941 4.5079 2406.65 23.49 210.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220706 24.58 24.74 23.28 23.8 -4.34% -0.5% 215.65% 262762 6.2844 3355.08 23.92 216.4% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220705 23.42 25.5 23.36 24.88 5.38% 1.72% 229.97% 394695 9.6557 5154.93 24.46 223.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220704 22.98 23.72 22.8 23.61 2.43% 1.37% 213.13% 282423 6.5779 3511.77 23.29 208.07% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220701 21.84 23.35 21.52 23.05 5.06% 1.27% 205.7% 284756 6.48 3459.51 22.76 201.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220630 21.8 22.33 21.75 21.94 0.78% -0.54% 190.98% 135197 2.9826 1592.33 22.06 191.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220629 22.85 22.85 21.77 21.77 -5.06% -1.98% 188.73% 194400 4.3169 2304.68 22.21 193.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220628 23.04 23.14 22.49 22.93 -1.71% 0.48% 204.11% 212717 4.8541 2591.48 22.82 201.85% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220627 22.33 23.48 21.9 23.33 4.85% 1.83% 209.42% 282254 6.4675 3452.83 22.91 203.04% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220624 22.27 22.64 21.9 22.35 -0.09% 0.45% 196.42% 189891 4.2255 2255.89 22.25 194.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220623 21.62 22.65 21.57 22.37 2.66% 0.77% 196.68% 215816 4.7905 2557.52 22.2 193.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220622 22.2 22.69 21.78 21.79 -1.94% -2.24% 188.99% 216988 4.8361 2581.87 22.29 194.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220621 22.81 22.9 21.83 22.22 -4.14% 0% 194.69% 274561 6.1017 3257.54 22.22 193.92% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220620 23.85 24.57 22.8 23.18 -2.81% -1.4% 207.43% 425656 10.0084 5343.23 23.51 210.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220617 21.52 23.85 21.44 23.85 10.01% 3.74% 216.31% 374524 8.6108 4597.09 22.99 204.1% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220616 22.29 22.63 21.52 21.68 -2.17% -1.54% 187.53% 213545 4.7023 2510.44 22.02 191.27% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220615 22.91 23.2 22.16 22.16 -3.78% -2.08% 193.9% 248335 5.6197 3000.21 22.63 199.34% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220614 21.98 23.49 21.43 23.03 2.9% 3.32% 205.44% 345853 7.7089 4115.58 22.29 194.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220613 21.25 22.6 21.06 22.38 3.66% 2.24% 196.82% 339218 7.4249 3963.96 21.89 189.55% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220610 20.48 21.96 20.17 21.59 4.5% 1.79% 186.34% 350694 7.438 3970.96 21.21 180.56% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220609 20.45 20.93 19.92 20.66 0.29% 1.18% 174.01% 272616 5.5669 2972.02 20.42 170.11% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220608 19.89 21.14 19.82 20.6 4.41% 0.19% 173.21% 347058 7.1342 3808.77 20.56 171.96% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220607 19.94 20.09 19.55 19.73 -1.45% -0.25% 161.67% 188118 3.7218 1986.97 19.78 161.64% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220606 18.9 20.37 18.84 20.02 4.33% 0.5% 165.52% 314322 6.2612 3342.69 19.92 163.49% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220602 18.64 19.91 18.56 19.19 2.9% -0.83% 154.51% 235764 4.5622 2435.64 19.35 155.95% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220601 18.95 19.28 18.35 18.65 -1.64% -1.06% 147.35% 156019 2.9408 1570.02 18.85 149.34% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220531 19.36 19.4 18.2 18.96 -1.71% 1.17% 151.46% 191428 3.5875 1915.27 18.74 147.88% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220530 19.47 19.57 18.99 19.29 0.21% 0% 155.84% 120879 2.3312 1244.57 19.29 155.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220527 19.53 19.88 19.05 19.25 -0.93% -0.93% 155.31% 158676 3.0838 1646.36 19.43 157.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220526 19.58 19.68 18.84 19.43 -0.36% 0.47% 157.69% 187798 3.6317 1938.87 19.34 155.82% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220525 19.54 19.85 18.91 19.5 -1.02% 0.62% 158.62% 191028 3.7024 1976.62 19.38 156.35% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220524 20.33 20.82 19.57 19.7 -4.42% -2.86% 161.27% 263016 5.3329 2847.1 20.28 168.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220523 19.8 20.88 19.6 20.61 3.78% 1.98% 173.34% 314462 6.3553 3392.93 20.21 167.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220520 18.98 20.32 18.64 19.86 5.36% 1.9% 163.4% 347104 6.7635 3610.86 19.49 157.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220519 18.5 19.05 18.14 18.85 -0.79% 1.56% 150% 224959 4.1749 2228.87 18.56 145.5% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220518 18.88 19.56 18.58 19 -0.11% -0.31% 151.99% 251119 4.7851 2554.64 19.06 152.12% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220517 18.3 19.38 18.19 19.02 2.59% 1.12% 152.25% 239833 4.5102 2407.88 18.81 148.81% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220516 18.35 19.29 18.22 18.54 0.76% -1.33% 145.89% 191568 3.5997 1921.79 18.79 148.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220513 19.28 19.52 18.21 18.4 -2.7% -1.39% 144.03% 195586 3.6488 1948 18.66 146.83% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220512 19.17 19.32 18.53 18.91 -2.88% -0.37% 150.8% 172061 3.2651 1743.15 18.98 151.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220511 18.84 19.99 18.75 19.47 2.96% 0% 158.22% 212863 4.1434 2212.05 19.47 157.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220510 18.06 19.06 17.87 18.91 2.55% 1.5% 150.8% 156549 2.9164 1556.99 18.63 146.43% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220509 18.33 18.72 18.08 18.44 -0.59% 0% 144.56% 103174 1.9023 1015.59 18.44 143.92% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220506 18.16 19.12 17.95 18.55 -1.75% -0.32% 146.02% 149671 2.7851 1486.89 18.61 146.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220505 18.72 19.17 18.22 18.88 0.85% 0.37% 150.4% 190073 3.5762 1909.24 18.81 148.81% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220429 18.2 18.93 18.05 18.72 3.37% 1.19% 148.28% 228723 4.2316 2259.14 18.5 144.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220428 17.68 18.98 17.51 18.11 1.23% -0.66% 140.19% 324508 5.9156 3158.19 18.23 141.14% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220427 16.52 17.89 16.31 17.89 10.02% 4.01% 137.27% 234702 4.0375 2155.52 17.2 127.51% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220426 17.06 17.39 16.1 16.26 -5.85% -2.52% 115.65% 170680 2.8475 1520.21 16.68 120.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220425 18.22 18.35 17.27 17.27 -10.01% -2.37% 129.05% 147999 2.6179 1397.63 17.69 133.99% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220422 20.76 20.79 19.19 19.19 -9.99% -2.88% 154.51% 285660 5.6434 3012.87 19.76 161.38% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220421 21.93 23 21.2 21.32 -1.93% -4.31% 182.76% 206897 4.6102 2461.27 22.28 194.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220420 22.81 22.9 21.65 21.74 -5.27% -2.34% 188.33% 177236 3.9446 2105.92 22.26 194.44% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220419 22.32 23.19 22.13 22.95 2.18% 0.57% 204.38% 187731 4.2849 2287.6 22.82 201.85% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220418 21.8 22.5 20.93 22.46 0.72% 3.26% 197.88% 163057 3.5461 1893.17 21.75 187.7% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220415 22.19 22.7 21.34 22.3 0.5% 1.5% 195.76% 208060 4.5707 2440.18 21.97 190.61% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220414 22.77 23.5 21.95 22.19 -3.18% -1.86% 194.3% 233724 5.2841 2821.05 22.61 199.07% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220413 22.94 23.95 21.81 22.92 -3.66% 0.66% 203.98% 276871 6.3055 3366.34 22.77 201.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220412 23.37 24.25 22.74 23.79 0.13% 0.98% 215.52% 242664 5.7164 3051.84 23.56 211.64% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220411 25.1 25.23 23.31 23.76 -8.26% -0.71% 215.12% 356100 8.5205 4548.88 23.93 216.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220408 24.2 26.28 23.82 25.9 5.37% 2.78% 243.5% 410715 10.348 5524.53 25.2 233.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220407 23.88 25.47 23.6 24.58 1.36% -0.41% 225.99% 361918 8.9313 4768.19 24.68 226.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220401 23.33 25.87 23.24 25.1 6.31% 0.12% 232.89% 419707 10.5209 5616.84 25.07 231.61% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220331 24.4 24.82 23.45 23.61 2.34% -2.15% 213.13% 454165 10.9571 5849.71 24.13 219.18% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220330 21.3 23.07 21.3 23.07 10.01% 2.76% 205.97% 140660 3.1579 1685.92 22.45 196.96% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220329 21.81 22.25 20.9 20.97 -4.77% -2.56% 178.12% 281520 6.0587 3234.58 21.52 184.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220328 23.6 23.63 22.02 22.02 -10.01% -2.82% 192.04% 360630 8.173 4363.35 22.66 199.74% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220325 23.5 25.15 23 24.47 7.04% 0.2% 224.54% 546282 13.3415 7122.68 24.42 223.02% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220324 22 22.86 21.7 22.86 10.01% 1.78% 203.18% 191961 4.3111 2301.59 22.46 197.09% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220323 21.17 21.29 20.63 20.78 -2.49% -0.43% 175.6% 154396 3.2217 1719.98 20.87 176.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220322 20.57 21.6 20.35 21.31 2.55% 0.8% 182.63% 208024 4.3972 2347.55 21.14 179.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220321 20.9 21.36 20.22 20.78 -0.48% 0.29% 175.6% 182512 3.7824 2019.33 20.72 174.07% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220318 20.6 21.1 20.3 20.88 -0.81% 0.63% 176.92% 148495 3.0813 1645.03 20.75 174.47% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220317 21.5 21.98 20.78 21.05 -2.64% -1.73% 179.18% 293600 6.2875 3356.73 21.42 183.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220316 20.43 21.7 20 21.62 8.21% 3.54% 186.74% 277086 5.7851 3088.52 20.88 176.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220315 20 21.1 19.8 19.98 -1.14% -2.35% 164.99% 213394 4.3656 2330.68 20.46 170.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220311 20.46 20.98 20.1 20.91 -1.74% 1.7% 177.32% 199409 4.0998 2188.78 20.56 171.96% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220310 21.27 21.83 20.8 21.28 1.96% 0.14% 182.23% 303306 6.4463 3441.51 21.25 181.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220309 21.79 22.07 19.82 20.87 -4.27% -0.33% 176.79% 318964 6.6807 3566.65 20.94 176.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220308 24.28 24.7 21.69 21.8 -9.54% -3.8% 189.12% 413354 9.3677 5001.17 22.66 199.74% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220307 24.5 25.4 23.71 24.1 -2.82% -1.91% 219.63% 262137 6.4403 3438.31 24.57 225% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220304 25.39 26.26 24.54 24.8 -2.94% -1.55% 228.91% 325991 8.2123 4384.34 25.19 233.2% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220303 27.39 27.48 25.16 25.55 -6.96% -1.96% 238.86% 444834 11.5916 6188.46 26.06 244.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220302 26 28.48 25.55 27.46 3.62% 2.2% 264.19% 509209 13.6842 7305.64 26.87 255.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220301 24.88 26.5 24.62 26.5 10% 4.58% 251.46% 520543 13.1893 7041.43 25.34 235.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220228 21.68 24.09 21.51 24.09 10% 3.26% 219.5% 348699 8.1364 4343.82 23.33 208.6% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220225 21.99 22.94 21.76 21.9 1.44% -1.35% 190.45% 253920 5.6368 3009.34 22.2 193.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220224 23.2 23.35 21.38 21.59 -9.09% -3.18% 186.34% 366033 8.1635 4358.28 22.3 194.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220223 22.11 24.46 21.9 23.75 6.69% 2.64% 214.99% 344475 7.9708 4255.41 23.14 206.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220222 22 22.58 21.6 22.26 0.91% 0.82% 195.23% 265655 5.8662 3131.81 22.08 192.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220221 21.02 22.37 20.73 22.06 3.86% 2.22% 192.57% 264922 5.716 3051.63 21.58 185.45% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220218 21.47 21.67 21.04 21.24 -1.98% -0.23% 181.7% 226705 4.8267 2576.85 21.29 181.61% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220217 21.38 23.07 20.8 21.67 -0.37% -0.78% 187.4% 371869 8.1212 4335.7 21.84 188.89% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220216 21.11 21.96 20.78 21.75 4.42% 1.12% 188.46% 312391 6.7208 3588.06 21.51 184.52% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220215 20.6 21.48 19.96 20.83 3.02% 0% 176.26% 344550 7.1777 3831.99 20.83 175.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220214 20.13 21.58 19.9 20.22 0.5% -2.37% 168.17% 350582 7.2602 3876.03 20.71 173.94% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220211 18.78 20.9 18.6 20.12 5.89% -0.94% 166.84% 400055 8.1252 4337.84 20.31 168.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220210 19.42 19.6 18.86 19 -3.06% -0.58% 151.99% 190450 3.6393 1942.93 19.11 152.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20220209 18.81 19.88 18.38 19.6 3.16% 1.87% 159.95% 274929 5.2886 2823.45 19.24 154.5% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211203 18.96 20.18 18.29 20.15 5.61% 4.08% 167.24% 330365 6.3954 3414.34 19.36 156.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211202 18.57 19.11 18.21 19.08 0.26% 2.09% 153.05% 267603 5.0027 2670.81 18.69 147.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211201 19.04 19.85 18.5 19.03 0.48% -0.42% 152.39% 346577 6.6216 3535.1 19.11 152.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211130 17.8 19.2 17.7 18.94 8.48% 2.16% 151.19% 405060 7.5109 4009.88 18.54 145.24% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211129 15.89 17.91 15.83 17.46 7.25% 2.22% 131.56% 394197 6.7312 3593.61 17.08 125.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211126 15.38 16.36 15.34 16.28 5.85% 2.01% 115.92% 229817 3.6688 1958.68 15.96 111.11% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211125 15.83 15.9 15.32 15.38 -2.41% -0.71% 103.98% 109002 1.6889 901.66 15.49 104.89% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211124 15.66 16.14 15.61 15.76 0.13% -0.38% 109.02% 107850 1.7059 910.74 15.82 109.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211123 15.93 16.19 15.64 15.74 -0.88% -0.88% 108.75% 139796 2.2206 1185.52 15.88 110.05% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211122 15.63 16.09 15.58 15.88 1.6% -0.19% 110.61% 170633 2.7145 1449.2 15.91 110.45% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211119 15.47 16.28 15.25 15.63 0.51% -0.51% 107.29% 249358 3.917 2091.19 15.71 107.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211118 14.93 15.66 14.45 15.55 4.22% 2.91% 106.23% 257793 3.8943 2079.07 15.11 99.87% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211117 13.92 14.95 13.92 14.92 6.8% 2.33% 97.88% 157174 2.2911 1223.16 14.58 92.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211116 14.58 14.71 13.93 13.97 -4.32% -1.34% 85.28% 110385 1.5635 834.71 14.16 87.3% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211115 14.71 14.71 14.25 14.6 -0.75% 0.83% 93.63% 98456 1.4254 760.98 14.48 91.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211112 14.79 14.87 14.6 14.71 -0.2% -0.2% 95.09% 76819 1.132 604.35 14.74 94.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211111 14.68 14.97 14.53 14.74 1.1% 0% 95.49% 95287 1.4041 749.61 14.74 94.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211110 14.86 14.96 14.35 14.58 -2.02% -0.21% 93.37% 91545 1.3372 713.9 14.61 93.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211109 14.77 15.15 14.65 14.88 0.68% 0.27% 97.35% 112611 1.6712 892.21 14.84 96.3% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211108 14.47 14.94 14.14 14.78 2.14% 1.03% 96.02% 133804 1.9576 1045.11 14.63 93.52% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211105 15.01 15.07 14.2 14.47 -4.36% -0.96% 91.91% 153752 2.2456 1198.87 14.61 93.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211104 15.28 15.44 14.92 15.13 0.13% -0.26% 100.66% 115763 1.7564 937.7 15.17 100.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211103 15.64 15.7 14.75 15.11 -2.64% 0.53% 100.4% 130018 1.9547 1043.56 15.03 98.81% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211102 16.06 16.52 15.25 15.52 -3.24% -2.33% 105.84% 150407 2.3899 1275.91 15.89 110.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211101 15.93 16.39 15.73 16.04 2.17% -0.5% 112.73% 144164 2.3238 1240.62 16.12 113.23% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211029 15.97 16.31 15.39 15.7 1.36% -0.7% 108.22% 187223 2.9598 1580.16 15.81 109.13% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211028 17.21 17.21 15.49 15.49 -9.99% -3.97% 105.44% 203054 3.2756 1748.76 16.13 113.36% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211027 17.29 17.46 16.5 17.21 -1.04% 1.18% 128.25% 166973 2.8399 1516.15 17.01 125% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211026 17.83 18.19 17.29 17.39 -1.86% -1.7% 130.64% 183782 3.2504 1735.31 17.69 133.99% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211025 17.6 18.1 17.4 17.72 -0.34% -0.39% 135.01% 185264 3.295 1759.12 17.79 135.32% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211022 18.18 19.18 17.6 17.78 -2.31% -3.11% 135.81% 290502 5.3297 2845.39 18.35 142.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211021 17.77 18.63 17.61 18.2 3.12% 0.66% 141.38% 266345 4.8157 2570.98 18.08 139.15% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211020 17.2 17.95 16.7 17.65 -2.16% 0.97% 134.08% 297340 5.1976 2774.87 17.48 131.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211019 17.23 18.36 16.45 18.04 5.56% 3.26% 139.26% 350797 6.1291 3272.17 17.47 131.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211018 16.5 17.14 16.17 17.09 3.89% 1.91% 126.66% 225294 3.7771 2016.5 16.77 121.83% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211015 16.39 16.79 15.79 16.45 0.18% 0.73% 118.17% 132953 2.1714 1159.25 16.33 116.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211014 16.22 16.72 15.8 16.42 0.74% 0.31% 117.77% 113457 1.8576 991.72 16.37 116.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211013 16.44 16.9 15.89 16.3 -1.15% 0.49% 116.18% 103077 1.6723 892.8 16.22 114.55% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211012 17.14 17.44 16.19 16.49 -3.62% -0.96% 118.7% 137626 2.2909 1223.05 16.65 120.24% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211011 17.4 17.63 16.56 17.11 -0.58% -0.12% 126.92% 120439 2.0635 1101.65 17.13 126.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20211008 18.23 18.55 16.88 17.21 -4.18% -0.86% 128.25% 158906 2.759 1472.96 17.36 129.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210930 16.83 18.21 16.35 17.96 8.06% 2.51% 138.2% 177746 3.1147 1662.86 17.52 131.75% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210929 17.72 17.97 16.41 16.62 -8.23% -2.12% 120.42% 199896 3.395 1812.5 16.98 124.6% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210928 17.45 18.49 17.45 18.11 1.86% 0.39% 140.19% 183045 3.3024 1763.07 18.04 138.62% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210927 19.01 19.39 17.78 17.78 -10.02% -3% 135.81% 309741 5.6777 3031.18 18.33 142.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210924 20.2 20.99 19.76 19.76 -9.98% -1.84% 162.07% 344144 6.9259 3697.56 20.13 166.27% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210923 21.68 23.3 21.45 21.95 3.64% -1.3% 191.11% 428839 9.5353 5090.65 22.24 194.18% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210922 21.45 21.5 20.62 21.18 -1.49% 0.91% 180.9% 215476 4.5233 2414.87 20.99 177.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210917 21.82 22.55 20.15 21.5 -2.09% 0.47% 185.15% 305222 6.5315 3487 21.4 183.07% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210916 23.62 23.9 21.5 21.96 -6.03% -3.73% 191.25% 352695 8.0453 4295.18 22.81 201.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210915 23.98 24.22 22.82 23.37 -0.89% -0.09% 209.95% 342138 8.002 4272.06 23.39 209.39% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210914 22.26 24.7 20.99 23.58 3.1% 1.59% 212.73% 458435 10.642 5681.49 23.21 207.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210913 22.32 23.61 21.82 22.87 6.57% 0.18% 203.32% 528861 12.0721 6444.98 22.83 201.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210910 22.2 23.18 20.8 21.46 -3.2% -2.94% 184.62% 586308 12.9656 6922 22.11 192.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210909 21.3 22.17 21.25 22.17 10.02% 1.28% 194.03% 246682 5.4007 2883.3 21.89 189.55% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210908 20.15 20.15 20.15 20.15 9.99% 0% 167.24% 30411 0.6128 327.16 20.15 166.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210907 17.6 18.32 17.6 18.32 10.03% 0.77% 142.97% 82806 1.505 803.48 18.18 140.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210906 17.24 17.63 16.43 16.65 -3.42% -1.07% 120.82% 346964 5.8401 3117.88 16.83 122.62% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210729 12.38 13.1 12.23 12.75 6.43% 0.87% 69.1% 339501 4.2912 2290.96 12.64 67.2% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210728 12 12.22 11.04 11.98 1.18% 1.53% 58.89% 252018 2.975 1588.28 11.8 56.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210727 12.46 12.96 11.83 11.84 -2.15% -3.9% 57.03% 288063 3.5477 1894.03 12.32 62.96% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210726 11.98 12.42 11.65 12.1 1.26% 0.5% 60.48% 264765 3.1871 1701.51 12.04 59.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210723 12.5 13 11.85 11.95 -0.17% -3.71% 58.49% 343879 4.266 2277.51 12.41 64.15% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210722 10.89 11.97 10.85 11.97 10.02% 3.55% 58.75% 209094 2.4169 1290.32 11.56 52.91% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210721 10.61 11.07 10.49 10.88 2.64% 0.65% 44.3% 162374 1.7556 937.27 10.81 42.99% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210720 10.35 10.76 10.18 10.6 1.53% 0.76% 40.58% 147479 1.5513 828.2 10.52 39.15% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210719 10.74 11.11 10.36 10.44 0.68% -2.43% 38.46% 203877 2.1821 1164.97 10.7 41.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210716 10.18 10.77 10.1 10.37 0.97% -0.96% 37.53% 178917 1.8726 999.73 10.47 38.49% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210715 10.07 10.49 9.96 10.27 1.99% 0.69% 36.21% 135482 1.3817 737.65 10.2 34.92% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210714 10.13 10.46 9.8 10.07 0.7% -0.49% 33.55% 166511 1.6853 899.74 10.12 33.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210713 10.21 10.35 9.87 10 -4.03% -0.5% 32.63% 171751 1.7258 921.36 10.05 32.94% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210712 10.23 10.75 10.06 10.42 1.86% 0.87% 38.2% 224689 2.3206 1238.91 10.33 36.64% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210709 9.68 10.28 9.61 10.23 5.14% 1.59% 35.68% 181344 1.8267 975.23 10.07 33.2% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210708 9.76 9.93 9.61 9.73 -0.82% -0.51% 29.05% 155025 1.5159 809.3 9.78 29.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210707 9.4 9.96 9.22 9.81 5.83% 1.98% 30.11% 186527 1.7947 958.14 9.62 27.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210706 9.31 9.52 9.11 9.27 0.54% -0.64% 22.94% 151711 1.4159 755.91 9.33 23.41% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210705 8.7 9.26 8.67 9.22 6.1% 1.32% 22.28% 161768 1.4717 785.7 9.1 20.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210702 8.48 8.81 8.4 8.69 2.36% 0.46% 15.25% 87882 0.7605 406.01 8.65 14.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210701 9 9.02 8.49 8.49 -5.14% -2.19% 12.6% 98089 0.8516 454.65 8.68 14.81% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210630 8.83 9.04 8.8 8.95 0.22% 0.11% 18.7% 75435 0.6747 360.21 8.94 18.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210629 8.9 9.19 8.82 8.93 1.48% -1% 18.44% 117460 1.06 565.91 9.02 19.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210628 8.78 9.02 8.75 8.8 0.46% -0.68% 16.71% 77054 0.6824 364.32 8.86 17.2% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210625 8.65 8.85 8.6 8.78 1.15% 0.69% 16.45% 78709 0.6865 366.5 8.72 15.34% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210624 8.95 8.98 8.66 8.68 -3.56% -0.8% 15.12% 106635 0.9335 498.37 8.75 15.74% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210623 8.98 9.12 8.86 9 0.11% 0.11% 19.36% 83656 0.7522 401.58 8.99 18.92% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210622 9.15 9.19 8.97 8.99 -0.22% -0.55% 19.23% 78137 0.7065 377.18 9.04 19.58% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210621 9.05 9.27 9 9.01 -1.31% -1.21% 19.5% 105337 0.961 513.05 9.12 20.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210618 8.98 9.17 8.74 9.13 1.44% 1% 21.09% 101798 0.92 491.16 9.04 19.58% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210617 9.04 9.24 8.93 9 -0.44% -0.44% 19.36% 125171 1.1321 604.4 9.04 19.58% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210616 9.35 9.37 8.99 9.04 -3.32% -1.2% 19.89% 111904 1.0234 546.37 9.15 21.03% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210615 9.55 9.8 9.3 9.35 -3.41% -1.99% 24.01% 143453 1.3691 730.93 9.54 26.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210611 10.15 10.43 9.61 9.68 -6.29% -2.42% 28.38% 235061 2.3327 1245.37 9.92 31.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210610 10.31 10.99 10.18 10.33 -2.46% -1.05% 37% 217288 2.2686 1211.15 10.44 38.1% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210609 10.76 11.04 10.3 10.59 -3.11% -0.19% 40.45% 272076 2.8854 1540.44 10.61 40.34% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210608 10.7 11.23 10.26 10.93 4% 1.58% 44.96% 357993 3.8518 2056.38 10.76 42.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210607 10.3 10.77 9.9 10.51 3.44% 2.04% 39.39% 335069 3.4502 1841.97 10.3 36.24% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210604 9.4 10.56 9.15 10.16 5.72% 1.6% 34.75% 346467 3.4641 1849.39 10 32.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210603 9.2 9.9 9.07 9.61 4.57% 0.31% 27.45% 266077 2.5495 1361.11 9.58 26.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210602 9.5 9.8 9.02 9.19 -3.57% -1.61% 21.88% 191433 1.7888 954.99 9.34 23.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210601 9.47 9.55 9.24 9.53 -1.55% 1.49% 26.39% 210084 1.9734 1053.55 9.39 24.21% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210531 9.26 9.9 9.24 9.68 2.98% 1.04% 28.38% 273615 2.6211 1399.34 9.58 26.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210528 9.1 9.74 9.06 9.4 2.29% 0.32% 24.67% 325589 3.0504 1628.53 9.37 23.94% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210527 9 9.21 8.83 9.19 -0.65% 1.88% 21.88% 247976 2.2372 1194.38 9.02 19.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210526 9.14 9.66 9.08 9.25 -0.32% -0.96% 22.68% 374053 3.494 1865.36 9.34 23.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210525 9.99 9.99 9.12 9.28 -8.3% -1.28% 23.08% 496142 4.6656 2490.84 9.4 24.34% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210524 10.12 10.12 10.12 10.12 10% 0% 34.22% 123439 1.2492 666.92 10.12 33.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210521 8.38 9.2 8.31 9.2 10.05% 5.14% 22.02% 243664 2.1327 1138.59 8.75 15.74% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210520 8.06 8.85 7.9 8.36 3.08% 0% 10.88% 216035 1.8053 963.8 8.36 10.58% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210519 7.91 8.28 7.84 8.11 1.88% 0.37% 7.56% 130759 1.0568 564.2 8.08 6.88% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210518 7.8 8.15 7.69 7.96 2.31% 0.38% 5.57% 84669 0.6715 358.5 7.93 4.89% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210517 7.89 7.91 7.66 7.78 -1.52% 0.13% 3.18% 52914 0.4113 219.58 7.77 2.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210514 7.84 7.92 7.76 7.9 0.64% 0.51% 4.77% 59218 0.4654 248.47 7.86 3.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210513 7.81 8.04 7.75 7.85 -0.88% -0.63% 4.11% 64811 0.5117 273.18 7.9 4.5% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210512 7.72 7.94 7.65 7.92 1.93% 0.89% 5.04% 65271 0.5123 273.5 7.85 3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210511 7.8 7.86 7.6 7.77 -1.65% 0.65% 3.05% 72140 0.5571 297.42 7.72 2.12% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210510 7.5 7.9 7.49 7.9 5.05% 2.07% 4.77% 95884 0.7418 396.03 7.74 2.38% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210507 7.32 7.65 7.32 7.52 3.16% 0.13% -0.27% 70369 0.5285 282.15 7.51 -0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210506 7.14 7.36 7.14 7.29 2.68% 0.28% -3.32% 38605 0.2807 149.86 7.27 -3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210430 7.24 7.25 6.98 7.1 -1.66% 0.14% -5.84% 45899 0.3256 173.83 7.09 -6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210429 7.2 7.31 7.16 7.22 0.14% -0.14% -4.24% 29608 0.2142 114.36 7.23 -4.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210428 7.32 7.34 7.15 7.21 -2.57% -0.14% -4.38% 48835 0.3527 188.3 7.22 -4.5% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210427 7.5 7.55 7.31 7.4 -1.73% -0.13% -1.86% 42483 0.3149 168.12 7.41 -1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210426 7.41 7.91 7.3 7.53 1.62% -0.92% -0.13% 99842 0.7584 404.89 7.6 0.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210423 8.12 8.12 7.38 7.41 -8.97% -2.37% -1.72% 144381 1.0962 585.23 7.59 0.4% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210422 8.14 8.27 8.1 8.14 0.49% -0.37% 7.96% 43599 0.3561 190.11 8.17 8.07% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210421 8.11 8.26 8.09 8.1 -1.34% -0.61% 7.43% 50962 0.4155 221.82 8.15 7.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210416 8.18 8.19 8 8.13 0.87% 0.25% 7.82% 66712 0.5411 288.88 8.11 7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210415 7.81 8.28 7.79 8.06 3.07% 0.12% 6.9% 83833 0.6746 360.15 8.05 6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210414 7.78 7.93 7.59 7.82 -0.76% 1.16% 3.71% 64834 0.5009 267.42 7.73 2.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210413 7.97 8.37 7.82 7.88 -2.11% -2.48% 4.51% 94424 0.7631 407.4 8.08 6.88% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210412 7.98 8.15 7.93 8.05 1.13% 0% 6.76% 58463 0.4704 251.13 8.05 6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210409 7.8 8.19 7.77 7.96 1.66% -0.87% 5.57% 97307 0.7811 417.01 8.03 6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210408 8 8.05 7.81 7.83 -1.88% -1.39% 3.85% 46123 0.366 195.4 7.94 5.03% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210407 7.97 8.02 7.82 7.98 -0.75% 0.63% 5.84% 40097 0.318 169.77 7.93 4.89% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210406 7.86 8.12 7.8 8.04 2.55% 0.88% 6.63% 63670 0.5074 270.89 7.97 5.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210402 7.8 7.87 7.65 7.84 -0.38% 1.16% 3.98% 48002 0.3721 198.65 7.75 2.51% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210401 7.83 8.16 7.76 7.87 1.03% -0.63% 4.38% 65430 0.5183 276.71 7.92 4.76% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210330 7.9 7.9 7.65 7.76 -0.89% -0.26% 2.92% 37865 0.2945 157.23 7.78 2.91% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210329 7.87 7.88 7.71 7.83 0.38% 0.38% 3.85% 47772 0.3724 198.81 7.8 3.17% 7.59 0% 7.57 0% 7.54 0% -0.01%
20210326 7.68 7.84 7.56 7.8 2.23% 0.65% 3.45% 49475 0.3832 204.58 7.75 2.51% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201215 7.03 7.17 7.03 7.08 -0.42% -0.14% -6.1% 20284 0.1439 76.82 7.09 -6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201214 7.37 7.46 7 7.11 -4.82% -0.56% -5.7% 64031 0.4578 244.41 7.15 -5.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201211 7.7 7.75 7.3 7.47 -3.49% -0.93% -0.93% 65127 0.4911 262.19 7.54 -0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201210 7.4 7.77 7.32 7.74 4.03% 1.71% 2.65% 81968 0.6235 332.87 7.61 0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201209 7.48 7.67 7.42 7.44 -0.4% -1.33% -1.33% 39412 0.2971 158.61 7.54 -0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201208 7.5 7.62 7.41 7.47 -0.93% -0.4% -0.93% 36717 0.2753 146.98 7.5 -0.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201207 7.62 7.8 7.52 7.54 -0.13% -1.44% 0% 71148 0.5446 290.75 7.65 1.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201204 7.31 7.55 7.28 7.55 2.72% 1.75% 0.13% 33701 0.2499 133.42 7.42 -1.85% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201203 7.49 7.49 7.3 7.35 -1.34% -0.41% -2.52% 24296 0.1792 95.67 7.38 -2.38% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201202 7.48 7.48 7.3 7.45 -0.13% 0.54% -1.19% 24901 0.1845 98.5 7.41 -1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201201 7.4 7.52 7.38 7.46 0.4% -0.13% -1.06% 20102 0.1501 80.13 7.47 -1.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201130 7.44 7.65 7.4 7.43 -0.27% -1.33% -1.46% 31921 0.2405 128.4 7.53 -0.4% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201127 7.44 7.46 7.26 7.45 0.4% 1.09% -1.19% 30841 0.2272 121.3 7.37 -2.51% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201126 7.49 7.58 7.37 7.42 -0.93% -0.4% -1.59% 24521 0.1826 97.49 7.45 -1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201125 7.75 7.79 7.48 7.49 -3.1% -1.83% -0.66% 39576 0.3019 161.18 7.63 0.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201124 7.7 7.74 7.62 7.73 0.52% 0.65% 2.52% 35567 0.2731 145.8 7.68 1.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201123 7.55 7.82 7.48 7.69 2.26% 0.26% 1.99% 59516 0.4563 243.61 7.67 1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201120 7.43 7.53 7.36 7.52 0.67% 0.94% -0.27% 32718 0.2436 130.05 7.45 -1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201119 7.58 7.61 7.4 7.47 -1.32% -0.13% -0.93% 28473 0.2131 113.77 7.48 -1.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201118 7.45 7.64 7.38 7.57 1.88% 0.4% 0.4% 44126 0.3325 177.51 7.54 -0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201117 7.5 7.54 7.35 7.43 -0.54% -0.27% -1.46% 42870 0.3192 170.41 7.45 -1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201116 7.28 7.55 7.26 7.47 2.33% 0.27% -0.93% 56032 0.4177 223 7.45 -1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201113 7.18 7.33 7.13 7.3 1.11% 0.41% -3.18% 26759 0.1945 103.84 7.27 -3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201112 7.2 7.27 7.1 7.22 0.7% 0.28% -4.24% 30182 0.2173 116.01 7.2 -4.76% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201111 7.12 7.23 7.12 7.17 0.42% 0% -4.91% 24208 0.1736 92.68 7.17 -5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201110 7.15 7.21 7.1 7.14 -0.42% -0.14% -5.31% 16835 0.1204 64.28 7.15 -5.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201109 7.09 7.23 7.08 7.17 1.56% 0% -4.91% 24648 0.1767 94.34 7.17 -5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201106 7.14 7.14 7.02 7.06 -0.56% 0% -6.37% 15245 0.1077 57.5 7.06 -6.61% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201105 7.05 7.15 6.99 7.1 1.43% 0.14% -5.84% 21623 0.1533 81.84 7.09 -6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201104 7.02 7.1 6.96 7 -0.14% -0.14% -7.16% 20229 0.1418 75.7 7.01 -7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201103 6.86 7.03 6.86 7.01 2.19% 0.57% -7.03% 14807 0.1032 55.1 6.97 -7.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201102 6.94 6.94 6.78 6.86 -0.44% 0% -9.02% 13657 0.0937 50.02 6.86 -9.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201030 7.03 7.06 6.88 6.89 -2.13% -1.01% -8.62% 15311 0.1066 56.91 6.96 -7.94% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201029 7.04 7.08 6.97 7.04 -0.85% 0.14% -6.63% 9147 0.0643 34.33 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201028 7.06 7.12 6.94 7.1 1.14% 1% -5.84% 12315 0.0866 46.23 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201027 7.03 7.09 6.96 7.02 -0.71% 0.14% -6.9% 13420 0.0941 50.24 7.01 -7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201026 7.02 7.09 6.92 7.07 1% 0.57% -6.23% 16122 0.1134 60.54 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201023 7.07 7.19 6.99 7 -0.71% -1.13% -7.16% 19802 0.1402 74.85 7.08 -6.35% 7.59 0% 7.57 0% 7.54 0% -0.01%
20201022 7.13 7.14 7.03 7.05 -1.12% -0.28% -6.5% 13046 0.0923 49.28 7.07 -6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200909 7.49 7.6 7.4 7.47 -1.45% -0.13% -0.93% 37602 0.2814 150.23 7.48 -1.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200908 7.52 7.6 7.45 7.58 0.66% 0.8% 0.53% 29573 0.2223 118.68 7.52 -0.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200907 7.67 7.73 7.5 7.53 -1.7% -0.92% -0.13% 48918 0.3717 198.44 7.6 0.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200904 7.6 7.72 7.51 7.66 -0.65% 0.66% 1.59% 36156 0.2752 146.92 7.61 0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200903 7.73 7.93 7.62 7.71 -1.53% -0.13% 2.25% 72322 0.5585 298.17 7.72 2.12% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200902 8.09 8.09 7.35 7.83 -4.16% -0.13% 3.85% 110897 0.8699 464.42 7.84 3.7% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200901 8.52 9.27 7.98 8.17 -5.55% -4.22% 8.36% 213465 1.8219 972.67 8.53 12.83% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200831 7.88 8.67 7.88 8.65 8.81% 3.59% 14.72% 174146 1.4541 776.31 8.35 10.45% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200828 7.55 8.04 7.51 7.95 5.3% 1.15% 5.44% 104138 0.8184 436.92 7.86 3.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200827 7.46 7.59 7.42 7.55 1.21% 0.53% 0.13% 22246 0.1671 89.21 7.51 -0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200826 7.55 7.63 7.42 7.46 -2.23% -0.53% -1.06% 28717 0.2155 115.05 7.5 -0.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200825 7.76 7.78 7.58 7.63 -1.17% -0.78% 1.19% 28079 0.2158 115.21 7.69 1.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200824 7.79 7.81 7.66 7.72 -0.77% 0.13% 2.39% 26563 0.2048 109.34 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200821 7.69 7.83 7.64 7.78 1.57% 0.13% 3.18% 29267 0.2273 121.35 7.77 2.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200820 7.63 7.85 7.57 7.66 0% -0.65% 1.59% 31746 0.2448 130.69 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200819 7.73 7.81 7.63 7.66 -1.03% -0.65% 1.59% 29897 0.2306 123.11 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200818 7.74 7.82 7.7 7.74 0.26% -0.13% 2.65% 29026 0.225 120.12 7.75 2.51% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200817 7.6 7.76 7.56 7.72 1.71% 0.65% 2.39% 33651 0.258 137.74 7.67 1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200814 7.56 7.64 7.46 7.59 0.4% 0.53% 0.66% 18824 0.1422 75.92 7.55 -0.13% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200813 7.51 7.7 7.48 7.56 0.67% -0.66% 0.27% 32699 0.2487 132.77 7.61 0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200812 7.62 7.63 7.31 7.51 -2.09% 0.94% -0.4% 49475 0.3681 196.52 7.44 -1.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200811 7.91 7.91 7.63 7.67 -2.42% -1.16% 1.72% 36529 0.2834 151.3 7.76 2.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200810 7.91 7.99 7.84 7.86 -0.88% -0.63% 4.24% 34560 0.2732 145.85 7.91 4.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200807 8.02 8.09 7.81 7.93 -1.12% 0.25% 5.17% 48000 0.3798 202.77 7.91 4.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200806 7.97 8.16 7.9 8.02 0.38% 0% 6.37% 59762 0.4793 255.89 8.02 6.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200805 7.81 8.03 7.72 7.99 2.3% 1.27% 5.97% 59234 0.4675 249.59 7.89 4.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200804 7.88 7.9 7.72 7.81 -0.76% 0% 3.58% 47148 0.3681 196.52 7.81 3.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200803 7.74 7.88 7.7 7.87 1.42% 0.64% 4.38% 61450 0.4805 256.53 7.82 3.44% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200731 7.55 7.82 7.52 7.76 3.19% 1.04% 2.92% 55101 0.4233 225.99 7.68 1.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200730 7.6 7.67 7.49 7.52 -1.05% -0.79% -0.27% 35337 0.2678 142.97 7.58 0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200729 7.5 7.61 7.45 7.6 1.06% 0.8% 0.8% 36022 0.2716 145 7.54 -0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200728 7.49 7.77 7.46 7.52 2.17% -1.44% -0.27% 66805 0.5097 272.12 7.63 0.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200727 7.32 7.42 7.24 7.36 1.52% 0.41% -2.39% 19145 0.1404 74.96 7.33 -3.04% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200724 7.52 7.63 7.23 7.25 -3.07% -2.82% -3.85% 42701 0.3184 169.99 7.46 -1.32% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200723 7.54 7.59 7.32 7.48 -0.93% 0.4% -0.8% 31840 0.2371 126.58 7.45 -1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200722 7.59 7.67 7.53 7.55 0% -0.79% 0.13% 33738 0.2567 137.05 7.61 0.66% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200721 7.58 7.66 7.52 7.55 -0.4% -0.4% 0.13% 30103 0.2283 121.88 7.58 0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200720 7.33 7.59 7.33 7.58 3.55% 1.2% 0.53% 34436 0.2579 137.69 7.49 -0.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200717 7.32 7.39 7.2 7.32 0.41% 0.27% -2.92% 23200 0.1693 90.38 7.3 -3.44% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200716 7.63 7.68 7.27 7.29 -3.83% -2.41% -3.32% 38239 0.2856 152.47 7.47 -1.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200715 7.74 7.78 7.55 7.58 -2.07% -0.92% 0.53% 40629 0.3109 165.98 7.65 1.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200714 7.77 7.86 7.64 7.74 -1.15% 0.13% 2.65% 46229 0.3574 190.81 7.73 2.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200713 7.52 7.92 7.52 7.83 3.3% 0.77% 3.85% 74151 0.5761 307.56 7.77 2.78% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200710 7.68 7.75 7.56 7.58 -2.07% -1.17% 0.53% 55846 0.4282 228.6 7.67 1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200709 7.68 7.75 7.58 7.74 0% 0.91% 2.65% 81582 0.6256 333.99 7.67 1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200708 7.6 7.79 7.54 7.74 0.39% 0.78% 2.65% 94310 0.7239 386.47 7.68 1.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200707 7.4 7.8 7.3 7.71 4.76% 1.85% 2.25% 103362 0.7825 417.76 7.57 0.13% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200706 7.13 7.39 7.13 7.36 3.52% 1.24% -2.39% 54576 0.3967 211.79 7.27 -3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200703 7.02 7.13 7.01 7.11 1.14% 0.28% -5.7% 36802 0.261 139.34 7.09 -6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200702 6.93 7.05 6.88 7.03 1.59% 0.57% -6.76% 25890 0.181 96.63 6.99 -7.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200701 6.87 6.92 6.85 6.92 0.58% 0.58% -8.22% 20157 0.1387 74.05 6.88 -8.99% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200630 6.85 6.96 6.83 6.88 0.44% -0.15% -8.75% 17184 0.1184 63.21 6.89 -8.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200629 6.9 6.93 6.82 6.85 -0.87% -0.15% -9.15% 10634 0.0729 38.92 6.86 -9.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200624 7 7.02 6.85 6.91 -1.14% 0.14% -8.36% 20269 0.1399 74.69 6.9 -8.73% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200623 7.02 7.1 6.99 6.99 -0.99% -0.71% -7.29% 15502 0.1091 58.25 7.04 -6.88% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200622 7.02 7.11 6.94 7.06 0.28% 0.43% -6.37% 24430 0.1718 91.72 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200619 6.97 7.08 6.88 7.04 1.15% 0.72% -6.63% 26533 0.1855 99.03 6.99 -7.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200618 6.93 7.19 6.87 6.96 0.58% -0.85% -7.69% 29542 0.2073 110.67 7.02 -7.14% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200617 6.95 6.95 6.87 6.92 -0.14% 0.29% -8.22% 14342 0.099 52.85 6.9 -8.73% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200616 6.88 6.94 6.82 6.93 1.76% 0.43% -8.09% 14912 0.1029 54.94 6.9 -8.73% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200615 6.86 6.94 6.81 6.81 -1.02% -0.73% -9.68% 17091 0.1173 62.62 6.86 -9.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200612 6.83 6.92 6.76 6.88 -0.86% 0.58% -8.75% 16410 0.1122 59.9 6.84 -9.52% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200611 6.9 6.98 6.88 6.94 -0.14% 0.14% -7.96% 19421 0.1345 71.81 6.93 -8.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200610 6.95 6.95 6.85 6.95 0% 0.87% -7.82% 14549 0.1003 53.55 6.89 -8.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200609 6.98 7.01 6.94 6.95 -0.14% -0.29% -7.82% 11107 0.0774 41.32 6.97 -7.8% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200608 7.01 7.02 6.97 6.99 0% 0% -7.29% 10516 0.0735 39.24 6.99 -7.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200605 7 7.03 6.94 6.99 -0.14% 0.14% -7.29% 9823 0.0686 36.62 6.98 -7.67% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200604 7.05 7.09 6.96 7 -0.71% -0.14% -7.16% 12489 0.0875 46.71 7.01 -7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200603 7.07 7.13 7.04 7.05 -0.42% -0.28% -6.5% 18191 0.1286 68.66 7.07 -6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200602 7.03 7.11 7.02 7.08 0.43% 0.14% -6.1% 14161 0.1001 53.44 7.07 -6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200601 7 7.08 6.96 7.05 0.71% 0.28% -6.5% 19988 0.1406 75.06 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200529 6.91 7 6.9 7 0.57% 0.86% -7.16% 14192 0.0985 52.59 6.94 -8.2% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200528 6.83 6.97 6.83 6.96 1.61% 1.02% -7.69% 17636 0.1215 64.87 6.89 -8.86% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200527 6.86 6.9 6.78 6.85 0.29% 0.15% -9.15% 12017 0.0822 43.88 6.84 -9.52% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200526 6.79 6.83 6.75 6.83 1.19% 0.29% -9.42% 8618 0.0587 31.34 6.81 -9.92% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200525 6.74 6.79 6.72 6.75 0% 0% -10.48% 7842 0.0529 28.24 6.75 -10.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200522 6.87 6.87 6.73 6.75 -2.32% -0.44% -10.48% 11542 0.0783 41.8 6.78 -10.32% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200521 6.89 6.93 6.87 6.91 0.14% 0% -8.36% 11495 0.0794 42.39 6.91 -8.6% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200520 6.94 6.95 6.88 6.9 -0.72% -0.14% -8.49% 10903 0.0753 40.2 6.91 -8.6% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200519 6.85 6.96 6.85 6.95 1.76% 0.43% -7.82% 13927 0.0964 51.47 6.92 -8.47% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200518 6.8 6.9 6.8 6.83 0.59% -0.44% -9.42% 15078 0.1034 55.2 6.86 -9.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200515 6.81 6.87 6.78 6.79 -0.44% -0.44% -9.95% 9334 0.0637 34.01 6.82 -9.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200514 6.86 6.87 6.79 6.82 -0.87% 0% -9.55% 9548 0.0651 34.76 6.82 -9.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200513 6.83 6.88 6.81 6.88 0.73% 0.58% -8.75% 6962 0.0476 25.41 6.84 -9.52% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200512 6.93 6.93 6.8 6.83 -1.3% -0.29% -9.42% 10314 0.0707 37.74 6.85 -9.39% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200511 6.95 6.99 6.9 6.92 -1% -0.14% -8.22% 18495 0.1282 68.44 6.93 -8.33% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200508 6.85 7.09 6.85 6.99 1.9% 0% -7.29% 19893 0.1391 74.26 6.99 -7.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200507 6.9 6.92 6.83 6.86 -0.44% -0.15% -9.02% 8824 0.0606 32.35 6.87 -9.13% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200506 6.78 6.89 6.73 6.89 1.32% 1.03% -8.62% 13130 0.0896 47.84 6.82 -9.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200430 6.78 6.82 6.67 6.8 1.8% 0.74% -9.81% 14828 0.1001 53.44 6.75 -10.71% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200429 6.79 6.83 6.64 6.68 -2.48% -0.6% -11.41% 20882 0.1403 74.9 6.72 -11.11% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200428 6.99 6.99 6.62 6.85 -1.72% 0.88% -9.15% 20253 0.1375 73.41 6.79 -10.19% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200427 7.02 7.07 6.96 6.97 -0.71% -0.57% -7.56% 11390 0.0798 42.6 7.01 -7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200424 7.13 7.15 6.98 7.02 -1.82% -0.43% -6.9% 17974 0.1267 67.64 7.05 -6.75% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200423 7.11 7.19 7.1 7.15 0.28% 0.14% -5.17% 13339 0.0953 50.88 7.14 -5.56% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200422 7.11 7.18 7.05 7.13 0.14% 0.28% -5.44% 15733 0.1119 59.74 7.11 -5.95% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200421 7.13 7.17 7.04 7.12 -0.84% 0.28% -5.57% 13046 0.0926 49.44 7.1 -6.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200420 7.25 7.25 7.06 7.18 0.7% 0.56% -4.77% 9835 0.0702 37.48 7.14 -5.56% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200417 7.2 7.22 7.13 7.13 -0.28% -0.7% -5.44% 10712 0.0769 41.05 7.18 -5.03% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200416 7.1 7.22 7.1 7.15 -0.83% 0% -5.17% 13416 0.0959 51.2 7.15 -5.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200415 7.28 7.33 7.18 7.21 -1.5% -0.69% -4.38% 20133 0.1461 78 7.26 -3.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200414 7.18 7.32 7.18 7.32 1.95% 0.69% -2.92% 14650 0.1065 56.86 7.27 -3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200413 7.25 7.28 7.17 7.18 -1.78% -0.42% -4.77% 19843 0.1431 76.4 7.21 -4.63% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200410 7.44 7.52 7.26 7.31 -0.95% -1.08% -3.05% 35463 0.2621 139.93 7.39 -2.25% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200409 7.35 7.47 7.35 7.38 0.27% -0.4% -2.12% 22634 0.1677 89.53 7.41 -1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200408 7.26 7.38 7.23 7.36 0.82% 0.55% -2.39% 24590 0.18 96.1 7.32 -3.17% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200407 7.22 7.34 7.16 7.3 2.53% 0.41% -3.18% 26357 0.1916 102.29 7.27 -3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200403 7.19 7.19 7.08 7.12 -0.84% 0% -5.57% 12307 0.0876 46.77 7.12 -5.82% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200402 7.07 7.18 7.05 7.18 0.42% 0.98% -4.77% 21044 0.1497 79.92 7.11 -5.95% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200401 7.04 7.26 7 7.15 1.56% 0.7% -5.17% 25387 0.1803 96.26 7.1 -6.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200331 7.15 7.15 6.99 7.04 -0.42% -0.14% -6.63% 25710 0.1812 96.74 7.05 -6.75% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200324 7.05 7.16 6.98 7.15 3.17% 0.85% -5.17% 21582 0.1531 81.74 7.09 -6.22% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200323 7.01 7.09 6.9 6.93 -3.21% -0.86% -8.09% 20639 0.1443 77.04 6.99 -7.54% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200320 7.09 7.18 7.02 7.16 1.56% 0.7% -5.04% 17881 0.1271 67.86 7.11 -5.95% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200319 7 7.1 6.85 7.05 0.28% 0.71% -6.5% 19856 0.1389 74.16 7 -7.41% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200318 7.17 7.26 7 7.03 -1.13% -1.68% -6.76% 24090 0.1723 91.99 7.15 -5.42% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200317 7.09 7.17 6.83 7.11 0.57% 1.14% -5.7% 23770 0.167 89.16 7.03 -7.01% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200316 7.4 7.43 7.03 7.07 -3.94% -2.21% -6.23% 32705 0.2366 126.31 7.23 -4.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200313 7.06 7.45 7.04 7.36 -2.65% 1.38% -2.39% 33461 0.2429 129.68 7.26 -3.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200312 7.73 7.73 7.5 7.56 -2.58% -0.26% 0.27% 29071 0.2205 117.72 7.58 0.26% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200311 7.76 7.86 7.72 7.76 0.13% -0.51% 2.92% 31022 0.2419 129.14 7.8 3.17% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200310 7.56 7.76 7.46 7.75 1.57% 1.44% 2.79% 31096 0.2377 126.9 7.64 1.06% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200309 7.85 7.9 7.61 7.63 -4.27% -1.42% 1.19% 39914 0.3091 165.02 7.74 2.38% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200306 7.89 8.01 7.88 7.97 -0.25% 0.25% 5.7% 31500 0.2503 133.63 7.95 5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200305 7.95 8 7.89 7.99 1.14% 0.5% 5.97% 47580 0.3781 201.86 7.95 5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200304 7.72 7.92 7.72 7.9 0.13% 1.15% 4.77% 37508 0.293 156.43 7.81 3.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200303 7.91 8.07 7.82 7.89 0% -0.75% 4.64% 60147 0.4783 255.35 7.95 5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200302 7.73 7.95 7.66 7.89 4.09% 1.02% 4.64% 40638 0.3174 169.45 7.81 3.31% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200228 7.62 7.87 7.56 7.58 -5.25% -1.69% 0.53% 43860 0.338 180.45 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200227 7.87 8.11 7.84 8 1.39% 0.13% 6.1% 49351 0.3942 210.45 7.99 5.69% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200226 7.92 8.1 7.84 7.89 -2.71% -0.88% 4.64% 63558 0.506 270.14 7.96 5.29% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200225 8.05 8.18 7.8 8.11 -2.76% 1.12% 7.56% 101792 0.8164 435.85 8.02 6.08% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200224 8.54 8.58 8.13 8.34 -1.3% 0.48% 10.61% 119501 0.9917 529.44 8.3 9.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200221 8.77 8.83 8.31 8.45 -3.54% -0.71% 12.07% 214439 1.8242 973.89 8.51 12.57% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200220 8.1 8.76 8.1 8.76 10.05% 1.15% 16.18% 192632 1.6677 890.34 8.66 14.55% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200219 8.17 8.29 7.94 7.96 0.38% -1.85% 5.57% 92830 0.7529 401.95 8.11 7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200218 7.79 7.98 7.67 7.93 2.45% 1.28% 5.17% 60603 0.4743 253.22 7.83 3.57% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200217 7.55 7.76 7.54 7.74 2.79% 0.65% 2.65% 45446 0.3493 186.48 7.69 1.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200214 7.49 7.59 7.43 7.53 0.53% 0.4% -0.13% 29775 0.2234 119.27 7.5 -0.79% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200213 7.65 7.77 7.47 7.49 -0.53% -1.45% -0.66% 49273 0.3745 199.94 7.6 0.53% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200212 7.33 7.59 7.31 7.53 2.45% 0.53% -0.13% 35047 0.2626 140.2 7.49 -0.93% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200211 7.38 7.6 7.33 7.35 0.14% -1.21% -2.52% 36187 0.2691 143.67 7.44 -1.59% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200210 7.2 7.35 7.14 7.34 1.94% 1.1% -2.65% 27300 0.1981 105.76 7.26 -3.97% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200207 7.22 7.25 7.1 7.2 -0.14% 0.28% -4.51% 29530 0.212 113.18 7.18 -5.03% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200206 7.11 7.27 7.05 7.21 1.41% 0.56% -4.38% 34454 0.2469 131.81 7.17 -5.16% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200205 6.85 7.12 6.82 7.11 3.8% 1.28% -5.7% 46250 0.3245 173.24 7.02 -7.14% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200204 6.45 6.96 6.4 6.85 -0.44% 1.18% -9.15% 38630 0.2616 139.66 6.77 -10.45% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200203 6.88 6.88 6.88 6.88 -9.95% 0% -8.75% 12904 0.0888 47.41 6.88 -8.99% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200123 7.83 7.86 7.59 7.64 -3.66% -0.91% 1.33% 39220 0.3025 161.5 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200122 7.83 7.96 7.59 7.93 1.15% 1.28% 5.17% 42833 0.3353 179.01 7.83 3.57% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200121 7.95 7.97 7.79 7.84 -1.38% -0.13% 3.98% 25559 0.2007 107.15 7.85 3.84% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200120 7.84 7.99 7.77 7.95 1.4% 0.76% 5.44% 31883 0.2517 134.38 7.89 4.37% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200117 7.75 7.84 7.74 7.84 1.16% 0.64% 3.98% 27141 0.2115 112.91 7.79 3.04% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200116 7.88 7.88 7.74 7.75 -1.02% -0.51% 2.79% 30881 0.2406 128.45 7.79 3.04% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200115 7.97 8.01 7.8 7.83 -2.25% -0.63% 3.85% 54698 0.4309 230.05 7.88 4.23% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200114 8.13 8.25 8.01 8.01 -0.87% -1.23% 6.23% 78148 0.6336 338.26 8.11 7.28% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200113 7.95 8.21 7.83 8.08 1% 0.37% 7.16% 81578 0.6564 350.44 8.05 6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200110 8.08 8.18 7.97 8 -4.76% -0.62% 6.1% 148243 1.1938 637.34 8.05 6.48% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200109 7.98 8.5 7.95 8.4 8.67% 0% 11.41% 223434 1.8773 1002.24 8.4 11.11% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200108 7.8 7.87 7.7 7.73 -0.9% -0.9% 2.52% 53206 0.4151 221.61 7.8 3.17% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200107 7.74 7.83 7.69 7.8 0.65% 0.52% 3.45% 45177 0.3505 187.12 7.76 2.65% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200106 7.69 7.76 7.6 7.75 0.52% 0.52% 2.79% 42863 0.3303 176.34 7.71 1.98% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200103 7.67 7.74 7.62 7.71 -0.39% 0.52% 2.25% 35340 0.2712 144.79 7.67 1.46% 7.59 0% 7.57 0% 7.54 0% -0.01%
20200102 7.7 7.75 7.63 7.74 2.38% 0.65% 2.65% 52138 0.4012 214.19 7.69 1.72% 7.59 0% 7.57 0% 7.54 0% -0.01%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1