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. 广东板块
  3. 000014
    4. 返回上一页 刷新
股票代码（例：sz000014）       688条   (进入股票专站) 股票成本分析
相关股票: 中国平安  招商银行  比亚迪  美的集团  工业富联  迈瑞医疗  中信证券  平安银行  立讯精密  海天味业  格力电器  顺丰控股  汇川技术  中兴通讯  万 科Ａ  保利发展  招商证券  温氏股份  广发证券  南方航空  分众传媒  广汽集团  招商蛇口  亿纬锂能  国信证券  德赛西威  海大集团  TCL科技  三环集团  欧派家居  天赐材料  白云山  华润三九  鹏鼎控股  领益智造  深信服  中集集团  纳思达  生益科技  视源股份  华侨城Ａ  丽珠集团  中船防务  
相关股吧: 601318股吧 600036股吧 002594股吧 000333股吧 601138股吧 300760股吧 600030股吧 000001股吧 002475股吧 603288股吧 000651股吧 002352股吧 300124股吧 000063股吧 000002股吧 600048股吧 600999股吧 300498股吧 000776股吧 600029股吧 002027股吧 601238股吧 001979股吧 300014股吧 002736股吧 002920股吧 002311股吧 000100股吧 300408股吧 603833股吧 002709股吧 600332股吧 000999股吧 002938股吧 002600股吧 300454股吧 000039股吧 002180股吧 600183股吧 002841股吧 000069股吧 000513股吧 600685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 11.93 12.13 11.93 12.11 1.68% 0.5% 28.28% 52609 0.6341 81.36 12.05 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230927 12.01 12.08 11.9 11.91 -1.08% -0.58% 26.17% 49923 0.598 74.26 11.98 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230926 12.03 12.13 11.99 12.04 -0.08% -0.17% 27.54% 46763 0.564 67.41 12.06 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230925 12.4 12.4 11.98 12.05 -2.98% -0.33% 27.65% 96012 1.1604 129.46 12.09 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230922 12.13 12.44 12.08 12.42 1.97% 0.81% 31.57% 62188 0.7661 84.5 12.32 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230921 12.26 12.44 12.15 12.18 -0.73% -0.9% 29.03% 58457 0.7186 71.79 12.29 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230920 12.18 12.41 12.15 12.27 0.33% -0.24% 29.98% 60839 0.7486 68.25 12.3 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230919 12.35 12.36 12.21 12.23 -0.97% -0.33% 29.56% 47594 0.5839 46.49 12.27 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230918 12.36 12.43 12.26 12.35 -0.56% 0% 30.83% 64008 0.7907 55.7 12.35 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230915 12.55 12.6 12.36 12.42 -0.32% -0.48% 31.57% 59352 0.7409 46.08 12.48 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230914 12.62 12.64 12.38 12.46 -1.27% -0.16% 31.99% 70014 0.8738 47.2 12.48 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230913 12.63 12.76 12.56 12.62 -0.16% -0.24% 33.69% 71254 0.9011 39.15 12.65 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230912 12.84 12.86 12.59 12.64 -1.79% -0.24% 33.9% 91308 1.157 40.05 12.67 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230911 12.98 13.07 12.7 12.87 -1.3% 0.47% 36.33% 97565 1.2502 37.62 12.81 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230908 13.4 13.4 12.98 13.04 -2.83% -0.53% 38.14% 130016 1.7044 45.53 13.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230907 13.5 13.8 13.42 13.42 -1.54% -1.32% 42.16% 119981 1.6315 43.22 13.6 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230906 13.2 13.7 13.06 13.63 2.71% 1.34% 44.39% 171129 2.3025 61.8 13.45 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230905 13.87 13.92 13.19 13.27 -4.19% -0.75% 40.57% 160975 2.1516 59.19 13.37 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230904 14 14.36 13.77 13.85 0.65% -1.28% 46.72% 182282 2.5577 72.05 14.03 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230901 14.37 14.43 13.64 13.76 -2.55% -1.78% 45.76% 220400 3.0884 89.77 14.01 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230831 15.35 15.4 14.05 14.12 -7.77% -2.89% 49.58% 358293 5.2083 158.05 14.54 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230830 15.3 15.85 15.18 15.31 0.2% -0.46% 62.18% 426275 6.5568 222.77 15.38 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230829 14.56 15.39 14.3 15.28 5.74% 2.83% 61.86% 364211 5.4105 202.51 14.86 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230828 14.75 14.99 13.82 14.45 6.02% -1.1% 53.07% 366919 5.359 228.57 14.61 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230825 13.5 13.81 13.34 13.63 1.19% 0.44% 44.39% 148333 2.0134 100.39 13.57 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230824 13.52 13.67 13.2 13.47 -0.07% 0.3% 42.69% 86074 1.1563 50.82 13.43 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230823 13.5 13.8 13.19 13.48 -0.81% -0.07% 42.8% 104960 1.4161 59.83 13.49 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230822 13.48 13.68 13.4 13.59 0.52% 0.52% 43.96% 98298 1.3285 53.91 13.52 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230821 13.7 13.9 13.49 13.52 -0.66% -1.31% 43.22% 113556 1.5558 60.23 13.7 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230818 14.1 14.3 13.61 13.61 -3.41% -2.3% 44.17% 120967 1.6849 60.24 13.93 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230817 13.8 14.2 13.72 14.09 0.21% 1% 49.26% 132667 1.8505 57.88 13.95 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230816 13.51 14.42 13.4 14.06 2.78% 0.5% 48.94% 217053 3.0365 82.43 13.99 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230815 13.68 13.92 13.54 13.68 -0.29% -0.29% 44.92% 148972 2.0443 53.2 13.72 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230814 13.88 13.91 13.4 13.72 -4.06% 0.44% 45.34% 234701 3.205 77.61 13.66 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230811 14.56 14.84 14.17 14.3 2.14% -0.9% 51.48% 324063 4.6754 102.97 14.43 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230810 13.8 14.24 13.71 14 1.52% 0.07% 48.31% 147801 2.0679 43.48 13.99 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230809 13.81 14.22 13.71 13.79 -0.14% -1.15% 46.08% 171438 2.392 44.91 13.95 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230808 14.04 14.24 13.77 13.81 -1.57% -1.07% 46.29% 181308 2.5305 41.85 13.96 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230807 14.48 14.5 13.96 14.03 -3.71% -0.57% 48.62% 260174 3.6712 56.48 14.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230804 15.28 15.28 14.51 14.57 -4.65% -1.62% 54.34% 383218 5.6738 84.6 14.81 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230803 14.38 15.55 14.18 15.28 5.09% 1.8% 61.86% 446113 6.6966 100.9 15.01 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230802 13.96 14.92 13.96 14.54 1.96% -0.27% 54.03% 316371 4.6127 72.53 14.58 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230801 14.72 14.87 14.12 14.26 -2.79% -0.83% 51.06% 340736 4.9008 78.2 14.38 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230731 14.48 15.4 14.45 14.67 3.09% -1.54% 55.4% 488026 7.2723 122.29 14.9 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230728 13.95 14.55 13.7 14.23 0.28% 0.85% 50.74% 442075 6.2378 115.14 14.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230727 14.31 15.19 13.84 14.19 -3.8% -1.18% 50.32% 547295 7.8605 149.71 14.36 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230726 14.33 15.6 14.18 14.75 4.02% -2.12% 56.25% 664510 10.0142 208.09 15.07 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230725 13.2 14.18 13.05 14.18 10.01% 3.88% 50.21% 511853 6.986 177.06 13.65 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230724 13.8 14 12.83 12.89 -3.08% -2.94% 36.55% 434187 5.7679 171.03 13.28 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230721 12.77 13.91 12.59 13.3 3.74% 1.37% 40.89% 381760 5.0094 173.1 13.12 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230720 12.55 13.16 12.43 12.82 2.07% 0.47% 35.81% 308377 3.9341 153.53 12.76 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230719 12.11 12.87 12.09 12.56 3.12% 0.56% 33.05% 297231 3.7138 161.03 12.49 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230718 12.08 12.34 11.94 12.18 0.66% 0.33% 29.03% 141981 1.7236 84.8 12.14 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230717 12.18 12.26 11.96 12.1 -1.63% 0.17% 28.18% 170313 2.0581 103.79 12.08 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230714 12.28 12.6 12.04 12.3 0.24% 0.16% 30.3% 375984 4.6178 231.16 12.28 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230713 12 12.27 11.82 12.27 10.04% 0.57% 29.98% 286003 3.49 207.66 12.2 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230712 11.4 11.44 10.99 11.15 -3.04% 0.27% 18.11% 125176 1.3922 89.39 11.12 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230711 11.51 11.9 11.36 11.5 1.5% -0.09% 21.82% 117373 1.3506 91.58 11.51 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230710 11.61 11.66 11.31 11.33 -2.41% -0.61% 20.02% 86938 0.991 58.77 11.4 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230707 11.48 11.83 11.38 11.61 0.87% -0.17% 22.99% 145933 1.6968 100.28 11.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230706 11.21 11.62 11.11 11.51 2.04% 0.61% 21.93% 122034 1.3956 86.75 11.44 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230705 11.33 11.45 11.14 11.28 -0.27% -0.44% 19.49% 87766 0.9941 55.03 11.33 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230704 11.42 11.48 11.2 11.31 -1.99% 0% 19.81% 109223 1.235 62.37 11.31 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230703 11.44 12.19 11.37 11.54 0.87% -0.35% 22.25% 186960 2.1646 94.88 11.58 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230630 11.38 11.84 11.24 11.44 1.33% -0.78% 21.19% 126201 1.4551 61.98 11.53 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230629 11.42 11.54 11.19 11.29 -2.08% -0.18% 19.6% 114940 1.2998 50.97 11.31 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230628 11.61 11.65 11.24 11.53 -1.2% 1.05% 22.14% 136866 1.5617 54.32 11.41 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230627 10.92 11.82 10.88 11.67 7.36% 2.28% 23.62% 221595 2.5293 80.81 11.41 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230626 11.2 11.26 10.65 10.87 -3.03% -1.09% 15.15% 109797 1.2066 35.11 10.99 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230621 11.52 11.66 11.19 11.21 -3.11% -1.49% 18.75% 143211 1.6304 39.57 11.38 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230620 11.99 12.03 11.51 11.57 -2.53% -1.03% 22.56% 207425 2.4238 53.05 11.69 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230619 12.53 12.6 11.82 11.87 -5.57% -1.82% 25.74% 301351 3.6437 78.63 12.09 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230616 12.18 13.03 12.18 12.57 3.2% 0.16% 33.16% 337583 4.2381 97.04 12.55 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230615 12.08 12.39 12 12.18 0.83% 0.08% 29.03% 233094 2.8358 69.34 12.17 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230614 12.5 12.75 11.96 12.08 -1.55% -1.39% 27.97% 285113 3.4931 90.93 12.25 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230613 12.25 12.7 11.88 12.27 1.57% 0.33% 29.98% 372085 4.5523 128.9 12.23 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230612 11.51 12.17 11.34 12.08 2.2% 2.11% 27.97% 343251 4.0621 130.46 11.83 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230609 11.78 12.07 11.61 11.82 -4.37% 0% 25.21% 460067 5.4385 198.33 11.82 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230608 11.43 12.76 11.43 12.36 6.55% 1.23% 30.93% 650172 7.9408 356.82 12.21 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230607 11.46 12.37 11.27 11.6 1.13% -1.28% 22.88% 517507 6.0783 414.89 11.75 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230606 10.45 11.47 10.36 11.47 9.97% 2.14% 21.5% 272624 3.0616 341.79 11.23 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230605 10.18 10.49 10.04 10.43 1.07% 1.26% 10.49% 95462 0.9829 155.01 10.3 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230602 9.95 10.53 9.95 10.32 4.35% 0.78% 9.32% 138335 1.4169 234.91 10.24 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230601 9.95 10.08 9.85 10.01 -0.1% 0.3% 6.04% 38704 0.3861 61.42 9.98 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230531 9.96 10.12 9.91 10.02 -0.2% 0.3% 6.14% 39750 0.3973 58.86 9.99 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230530 9.89 10.05 9.79 10.04 0.7% 1.31% 6.36% 36290 0.3598 51.62 9.91 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230529 10.09 10.15 9.9 9.97 -1.68% -0.1% 5.61% 39642 0.3956 54.11 9.98 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230526 10.1 10.21 9.92 10.14 0.2% 0.8% 7.42% 39925 0.4016 51.57 10.06 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230525 10.14 10.22 10.02 10.12 -0.1% 0.1% 7.2% 42917 0.4339 50.37 10.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230524 10.29 10.34 10.1 10.13 -1.46% -0.49% 7.31% 41487 0.4224 42.62 10.18 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230523 10.49 10.59 10.28 10.28 -1.81% -1.34% 8.9% 43014 0.4481 38.48 10.42 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230522 10.64 10.67 10.38 10.47 -1.23% 0.19% 10.91% 65590 0.6857 47.18 10.45 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230519 10.8 10.91 10.58 10.6 -3.99% -0.75% 12.29% 108621 1.1602 69.34 10.68 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230518 10.9 11.18 10.8 11.04 1.01% 0.27% 16.95% 93499 1.0296 63.24 11.01 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230517 10.85 11.09 10.72 10.93 1.39% 0% 15.78% 86143 0.9418 60.69 10.93 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230516 10.65 10.91 10.65 10.78 0.09% -0.09% 14.19% 60269 0.6502 43.52 10.79 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230515 10.64 10.78 10.45 10.77 0.75% 1.32% 14.09% 79849 0.8491 57.67 10.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230510 10.6 10.8 10.42 10.58 -0.66% 0% 12.08% 112595 1.1912 74.37 10.58 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230509 10.69 11.19 10.57 10.65 -1.02% -1.21% 12.82% 155285 1.6734 119.91 10.78 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230508 10.44 10.84 10.36 10.76 -0.74% 1.03% 13.98% 194925 2.076 164.96 10.65 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230505 10.18 10.97 10.1 10.84 6.9% 2.65% 14.83% 311770 3.2926 299.77 10.56 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230504 9.98 10.37 9.81 10.14 4.43% 0.3% 7.42% 274789 2.7778 346.46 10.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230428 9.71 9.71 9.71 9.71 9.97% 0% 2.86% 68031 0.6606 119.48 9.71 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230427 8.77 8.88 8.68 8.83 0.23% 0.11% -6.46% 23373 0.2061 40.42 8.82 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230426 8.8 8.85 8.69 8.81 0% 0.34% -6.67% 30115 0.2645 50.53 8.78 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230425 9.08 9.13 8.65 8.81 -2.97% -0.11% -6.67% 46669 0.4116 77.85 8.82 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230424 9.12 9.18 8.88 9.08 -1.52% 0.33% -3.81% 50903 0.4606 88.4 9.05 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230421 9.29 9.77 9.2 9.22 0.11% -2.54% -2.33% 71346 0.6746 124.13 9.46 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230420 9.36 9.37 9.15 9.21 -1.71% 0% -2.44% 30032 0.2767 47.95 9.21 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230419 9.45 9.48 9.32 9.37 -1.06% -0.11% -0.74% 30347 0.2847 50.21 9.38 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230418 9.63 9.66 9.47 9.47 -1.35% -0.53% 0.32% 31761 0.3025 54.56 9.52 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230417 9.73 9.73 9.54 9.6 -1.23% 0.1% 1.69% 28910 0.2773 49.32 9.59 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230414 9.7 9.78 9.63 9.72 0.21% 0.1% 2.97% 29715 0.2886 50.43 9.71 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230413 9.6 9.78 9.58 9.7 0.21% 0% 2.75% 38274 0.3712 62.97 9.7 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230412 9.55 9.69 9.51 9.68 1.04% 0.83% 2.54% 38482 0.3696 63 9.6 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230411 9.41 9.59 9.3 9.58 1.16% 1.05% 1.48% 38805 0.3679 62.88 9.48 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230410 9.67 9.69 9.43 9.47 -2.87% -0.63% 0.32% 75831 0.723 120.31 9.53 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230407 9.2 9.84 9.15 9.75 6.56% 1.46% 3.28% 116768 1.1218 188.39 9.61 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230406 9.18 9.25 9.06 9.15 -0.76% 0% -3.07% 26672 0.2441 43.48 9.15 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230404 9.49 9.5 9.18 9.22 -2.33% -0.86% -2.33% 40600 0.3776 64.18 9.3 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230403 9.3 9.47 9.26 9.44 0.21% 0.21% 0% 36272 0.3417 59.04 9.42 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230331 9.51 9.59 9.39 9.42 -0.84% -0.53% -0.21% 44128 0.4178 72.33 9.47 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230330 9.52 9.57 9.37 9.5 -0.73% 0.42% 0.64% 44678 0.4228 74.46 9.46 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230329 9.74 9.75 9.5 9.57 -1.95% -0.31% 1.38% 36042 0.346 62.51 9.6 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230328 9.78 9.85 9.69 9.76 -0.2% -0.1% 3.39% 32910 0.3214 57.28 9.77 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230327 9.86 9.9 9.67 9.78 -1.21% 0.41% 3.6% 47026 0.458 82.08 9.74 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230324 9.71 9.93 9.65 9.9 1.85% 0.71% 4.87% 55501 0.5455 100.16 9.83 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230323 9.82 9.85 9.66 9.72 -1.02% 0% 2.97% 40147 0.3902 71.06 9.72 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230322 9.69 9.82 9.66 9.82 1.24% 0.51% 4.03% 44583 0.4354 92.81 9.77 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230321 9.61 9.7 9.55 9.7 0.94% 0.73% 2.75% 32915 0.3171 70.67 9.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230320 9.6 9.7 9.55 9.61 -0.52% -0.1% 1.8% 39539 0.3804 80.77 9.62 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230317 9.56 9.7 9.52 9.66 0.84% 0.31% 2.33% 37728 0.3633 74.16 9.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230316 9.66 9.69 9.49 9.58 -1.64% -0.1% 1.48% 32746 0.314 60.67 9.59 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230315 9.53 9.75 9.51 9.74 2.85% 0.72% 3.18% 45988 0.4449 83.34 9.67 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230314 9.66 9.68 9.42 9.47 -1.76% -0.63% 0.32% 30103 0.287 53.02 9.53 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230313 9.61 9.68 9.52 9.64 -0.62% 0.42% 2.12% 39749 0.3814 69.41 9.6 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230310 9.75 9.83 9.61 9.7 -1.02% 0.1% 2.75% 42180 0.4089 73.95 9.69 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230309 9.9 9.94 9.76 9.8 -1.01% -0.31% 3.81% 25808 0.2536 44.8 9.83 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230308 9.82 9.94 9.79 9.9 0.2% 0.41% 4.87% 30243 0.2982 48.61 9.86 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230307 10.09 10.09 9.86 9.88 -1.89% -0.8% 4.66% 43844 0.4369 67.79 9.96 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230306 10.12 10.15 9.83 10.07 -0.98% 0.6% 6.67% 54304 0.5438 71.76 10.01 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230303 10.09 10.22 10.04 10.17 0.79% 0.2% 7.73% 60512 0.6143 80.29 10.15 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230302 10.18 10.18 10.05 10.09 -0.88% -0.1% 6.89% 43552 0.4399 57.32 10.1 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230301 10.12 10.26 10.1 10.18 0.1% 0.1% 7.84% 45368 0.4612 55.03 10.17 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230228 10.07 10.25 10.03 10.17 1.29% 0.69% 7.73% 39441 0.3985 46.13 10.1 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230227 10.21 10.21 10.02 10.04 -0.99% -0.5% 6.36% 41894 0.4229 46.26 10.09 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230224 10.27 10.32 10.05 10.14 -1.46% -0.1% 7.42% 52500 0.5328 54.17 10.15 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230223 10.33 10.4 10.21 10.29 0.1% 0% 9% 69683 0.7172 70.82 10.29 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230222 10.25 10.31 10.15 10.28 -0.48% 0.39% 8.9% 56908 0.5827 55.8 10.24 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230221 10.32 10.5 10.13 10.33 1.37% 0.19% 9.43% 143786 1.4822 138.47 10.31 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230220 10.05 10.21 9.97 10.19 1.09% 0.79% 7.94% 55465 0.5606 55.23 10.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230217 10.06 10.27 10.02 10.08 0.2% -0.59% 6.78% 60277 0.6113 58.83 10.14 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230216 10.36 10.46 9.96 10.06 -2.99% -1.85% 6.57% 91651 0.9397 84.49 10.25 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230215 10.42 10.48 10.32 10.37 -1.05% 0.1% 9.85% 63449 0.6576 52.96 10.36 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230214 10.6 10.72 10.43 10.48 -1.13% -0.66% 11.02% 73024 0.7704 56.74 10.55 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230213 10.44 10.63 10.23 10.6 0.95% 1.05% 12.29% 95836 1.0053 66.02 10.49 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230210 10.36 10.53 10.36 10.5 0.67% 0.38% 11.23% 73607 0.77 47.95 10.46 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230209 10.4 10.46 10.32 10.43 0.29% 0.38% 10.49% 80548 0.8371 48.97 10.39 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230208 10.52 10.67 10.39 10.4 -1.7% -0.86% 10.17% 78340 0.8219 44.73 10.49 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230207 10.55 10.74 10.53 10.58 0.38% -0.38% 12.08% 96891 1.0293 57.58 10.62 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230206 10.57 10.66 10.48 10.54 -1.68% -0.09% 11.65% 80542 0.8499 48.97 10.55 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230203 10.9 10.92 10.6 10.72 -2.1% 0.09% 13.56% 115919 1.2415 72.24 10.71 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230202 10.67 11.11 10.52 10.95 2.05% 1.01% 16% 214199 2.3229 141.98 10.84 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230201 10.65 10.77 10.5 10.73 -0.65% 1.04% 13.67% 158622 1.6846 115.2 10.62 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230131 10.37 10.99 10.26 10.8 4.15% 1.69% 14.41% 214329 2.2755 166.35 10.62 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230130 10.32 10.56 10.23 10.37 1.37% -0.19% 9.85% 166405 1.7292 141.34 10.39 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230120 10.17 10.42 10.08 10.23 0.39% 0.39% 8.37% 176511 1.798 158.18 10.19 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230119 9.86 10.57 9.7 10.19 6.04% 0.69% 7.94% 228339 2.3112 200.33 10.12 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230118 9.59 9.7 9.59 9.61 0.31% -0.31% 1.8% 38127 0.3676 35.12 9.64 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230117 9.64 9.75 9.55 9.58 -0.73% -0.52% 1.48% 60115 0.5788 47 9.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230116 9.74 9.75 9.63 9.65 -0.41% -0.41% 2.22% 63974 0.6201 46.46 9.69 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230113 9.65 9.71 9.58 9.69 0.41% 0.52% 2.65% 57318 0.5527 40.11 9.64 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230112 9.7 9.76 9.55 9.65 -1.13% 0.1% 2.22% 75768 0.7307 48.26 9.64 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230111 9.88 9.98 9.72 9.76 -0.2% -1.01% 3.39% 94551 0.9324 53.87 9.86 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230110 10.01 10.03 9.73 9.78 -2.3% -0.41% 3.6% 106071 1.0418 55.38 9.82 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230109 10.06 10.15 9.99 10.01 -1.48% -0.4% 6.04% 101634 1.0218 52.29 10.05 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230106 10.54 10.72 10.1 10.16 -2.59% -1.36% 7.63% 159263 1.6406 79.37 10.3 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230105 10.56 10.64 10.33 10.43 -0.48% -0.1% 10.49% 138327 1.444 68.62 10.44 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230104 10.31 10.65 10.15 10.48 1.55% -0.1% 11.02% 206509 2.1657 102.84 10.49 0% 9.28 0% 9.29 0% 9.44 0% 0%
20230103 10.11 10.34 9.94 10.32 1.28% 1.18% 9.32% 142714 1.4559 68.96 10.2 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221230 10.19 10.29 10.04 10.19 0.49% 0.1% 7.94% 117145 1.193 46.14 10.18 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221229 10.5 10.51 10.1 10.14 -4.88% -0.88% 7.42% 189312 1.9361 79.64 10.23 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221228 10.3 10.85 10.19 10.66 2.21% 0.28% 12.92% 272413 2.8959 120.47 10.63 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221227 10.26 10.7 10.22 10.43 1.76% -0.86% 10.49% 237243 2.4951 109.6 10.52 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221226 10.03 10.36 9.84 10.25 -0.49% 0.99% 8.58% 177888 1.8057 79.71 10.15 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221223 9.88 10.38 9.88 10.3 3.52% 0.59% 9.11% 215050 2.2015 95.73 10.24 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221222 10.02 10.28 9.9 9.95 1.74% -1.39% 5.4% 206241 2.08 85.13 10.09 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221221 9.39 10.04 9.39 9.78 1.66% -0.2% 3.6% 156866 1.5371 60.47 9.8 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221220 10.29 10.29 9.62 9.62 -10.01% -2.04% 1.91% 228695 2.2451 84.47 9.82 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221219 10.25 10.73 10.11 10.69 3.99% 2.69% 13.24% 283287 2.9503 97.63 10.41 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221216 10.24 10.55 10 10.28 0.98% -0.19% 8.9% 272174 2.8025 84.38 10.3 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221215 9.95 10.18 9.64 10.18 2% 2.31% 7.84% 157421 1.5656 45.65 9.95 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221214 10.1 10.13 9.87 9.98 -2.73% 0.1% 5.72% 150788 1.5035 36.94 9.97 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221213 9.95 10.39 9.86 10.26 1.68% 0.79% 8.69% 220554 2.2442 48.59 10.18 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221212 10.13 10.23 9.98 10.09 -1.94% -0.2% 6.89% 183596 1.8565 37.23 10.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221209 9.99 10.44 9.99 10.29 3.11% 0.49% 9% 329407 3.3715 66.73 10.24 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221208 9.98 10.26 9.93 9.98 -0.89% -1.09% 5.72% 288439 2.9116 56.44 10.09 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221207 9.98 10.2 9.9 10.07 -2.33% 0.5% 6.67% 250418 2.51 47.07 10.02 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221206 10.8 11.05 10.05 10.31 -7.28% -1.34% 9.22% 547917 5.7265 109.14 10.45 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221205 10.4 11.12 10.38 11.12 9.99% 0.91% 17.8% 526788 5.8048 121.28 11.02 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221202 10.33 10.36 9.9 10.11 -6.73% -0.2% 7.1% 377119 3.8196 88.97 10.13 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221201 10.8 10.96 10.26 10.84 -2.34% 2.26% 14.83% 565717 5.9966 146.71 10.6 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221130 10.93 11.65 10.93 11.1 4.82% -3.14% 17.58% 758931 8.6943 242.52 11.46 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221129 10.59 10.59 10.03 10.59 9.97% 1.63% 12.18% 533785 5.5646 196.15 10.42 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221128 9.53 9.88 9.33 9.63 -3.31% -0.1% 2.01% 279792 2.6965 108.24 9.64 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221125 9.5 10.38 9.5 9.96 4.4% -0.1% 5.51% 465668 4.6428 179.32 9.97 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221124 9.64 10.07 9.45 9.54 4.26% -2.55% 1.06% 488304 4.782 194.14 9.79 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221123 9.01 9.29 8.99 9.15 1.67% -0.22% -3.07% 185480 1.7002 82.24 9.17 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221122 9.22 9.29 8.96 9 -0.44% -1.21% -4.66% 120880 1.1014 54.47 9.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221121 9.08 9.08 8.85 9.04 -0.99% 1.01% -4.24% 114433 1.0239 51.62 8.95 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221118 9.05 9.47 8.93 9.13 0.88% -0.44% -3.28% 180421 1.6537 83.35 9.17 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221117 9.02 9.17 8.86 9.05 0.22% 0.11% -4.13% 105190 0.9508 48.62 9.04 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221116 9.14 9.27 8.96 9.03 -2.06% -0.33% -4.34% 148335 1.3445 69.46 9.06 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221115 9.22 9.38 9.06 9.22 1.65% 0% -2.33% 249822 2.3023 118.64 9.22 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221114 9.5 9.5 8.97 9.07 -1.41% -1.09% -3.92% 375261 3.4425 188.54 9.17 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221111 8.61 9.3 8.58 9.2 8.88% 2% -2.54% 341164 3.0767 196.08 9.02 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221110 8.35 8.52 8.29 8.45 0.36% 0.24% -10.49% 83353 0.7026 52.78 8.43 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221109 8.44 8.67 8.41 8.42 0.36% -1.29% -10.81% 106446 0.9082 67.24 8.53 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221108 8.4 8.47 8.29 8.39 0% 0% -11.12% 69644 0.5844 43.96 8.39 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221107 8.21 8.4 8.16 8.39 1.82% 0.96% -11.12% 90458 0.7519 54.73 8.31 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221104 8.11 8.27 8.08 8.24 1.85% 0.37% -12.71% 90728 0.745 54.06 8.21 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221103 8.08 8.21 8.05 8.09 -0.74% -0.25% -14.3% 84355 0.6841 51.67 8.11 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221102 7.88 8.25 7.88 8.15 1.62% 0.62% -13.67% 129447 1.0479 78.74 8.1 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221101 7.99 8.11 7.89 8.02 2.95% 0.25% -15.04% 134019 1.0723 82.17 8 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221031 7.7 7.89 7.48 7.79 2.91% 0.26% -17.48% 120916 0.939 70.51 7.77 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221028 7.9 7.95 7.53 7.57 -4.3% -1.56% -19.81% 90959 0.6995 51.47 7.69 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221027 7.71 7.96 7.65 7.91 2.59% 0.89% -16.21% 97268 0.763 53.82 7.84 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221026 7.69 7.75 7.59 7.71 1.31% 0.39% -18.33% 67739 0.5201 36.13 7.68 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221025 7.7 7.78 7.5 7.61 -1.68% 0% -19.39% 93270 0.7096 48.18 7.61 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221024 8.17 8.19 7.73 7.74 -5.26% -2.4% -18.01% 135515 1.0741 73.15 7.93 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221021 8.35 8.43 8.13 8.17 0% -1.45% -13.45% 108083 0.8963 58.23 8.29 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221020 8.35 8.35 8.14 8.17 -2.51% -0.61% -13.45% 99854 0.8211 50.48 8.22 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221019 8.32 8.5 8.3 8.38 0.12% -0.12% -11.23% 122096 1.0241 60.97 8.39 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221018 8.45 8.58 8.31 8.37 -0.83% -0.71% -11.33% 124595 1.05 59.5 8.43 0% 9.28 0% 9.29 0% 9.44 0% 0%
20221017 8.18 8.52 8.09 8.44 1.44% 0.96% -10.59% 146102 1.2213 63.71 8.36 0% 9.28 0% 9.29 0% 9.44 0% 0%
20220721 8.25 8.34 8.11 8.15 -1.21% -0.24% -13.67% 45022 0.3677 223.06 8.17 -12.06% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220720 8.36 8.36 8.2 8.25 -0.6% 0% -12.61% 42410 0.3498 212.21 8.25 -11.19% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220719 8.3 8.33 8.11 8.3 0% 0.73% -12.08% 55484 0.4573 277.42 8.24 -11.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220718 7.81 8.37 7.81 8.3 6.14% 1.84% -12.08% 127853 1.0414 631.76 8.15 -12.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220715 8.34 8.4 7.8 7.82 -7.02% -2.25% -17.16% 127691 1.0216 619.75 8 -13.89% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220714 8.69 8.7 8.37 8.41 -1.75% -0.59% -10.91% 71524 0.6051 367.08 8.46 -8.93% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220713 8.4 8.68 8.4 8.56 1.54% -0.12% -9.32% 63474 0.5437 329.83 8.57 -7.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220712 8.39 8.53 8.32 8.43 0.6% 0.12% -10.7% 48370 0.4072 247.03 8.42 -9.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220711 8.55 8.55 8.35 8.38 -1.87% -0.24% -11.23% 49176 0.4132 250.67 8.4 -9.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220708 8.51 8.67 8.47 8.54 -0.35% -0.35% -9.53% 52695 0.4516 273.96 8.57 -7.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220707 8.43 8.7 8.41 8.57 1.54% -0.58% -9.22% 72699 0.6266 380.13 8.62 -7.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220706 8.64 8.75 8.4 8.44 -3.1% -0.94% -10.59% 88224 0.7516 455.96 8.52 -8.29% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220705 8.8 8.87 8.62 8.71 -1.25% -0.11% -7.73% 88650 0.7734 469.18 8.72 -6.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220704 8.87 8.94 8.69 8.82 -1.34% 0.34% -6.57% 115191 1.012 613.93 8.79 -5.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220701 9.08 9.22 8.88 8.94 -1.87% -0.67% -5.3% 133119 1.1978 726.64 9 -3.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220630 9.19 9.24 8.9 9.11 -2.67% 0.55% -3.5% 214945 1.9478 1181.63 9.06 -2.48% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220629 8.85 9.36 8.85 9.36 5.05% 1.63% -0.85% 299281 2.7563 1672.11 9.21 -0.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220628 8.95 9.07 8.87 8.91 -0.67% -0.67% -5.61% 112596 1.01 612.72 8.97 -3.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220627 8.9 9.07 8.88 8.97 0% -0.11% -4.98% 96687 0.8684 526.81 8.98 -3.34% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220624 8.85 9.05 8.82 8.97 0.11% 0.56% -4.98% 121381 1.0827 656.82 8.92 -3.98% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220623 8.61 9.15 8.42 8.96 3.46% 1.01% -5.08% 178648 1.5841 960.99 8.87 -4.52% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220622 8.87 8.91 8.64 8.66 -3.02% -1.03% -8.26% 108411 0.9487 575.53 8.75 -5.81% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220621 8.73 9.2 8.72 8.93 1.59% -1.11% -5.4% 206069 1.8615 1129.28 9.03 -2.8% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220620 8.54 8.94 8.48 8.79 2.33% 0.69% -6.89% 123178 1.0757 652.57 8.73 -6.03% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220617 8.73 8.86 8.55 8.59 -2.83% -0.69% -9% 99953 0.8648 524.63 8.65 -6.89% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220616 8.79 8.87 8.63 8.84 0.34% 1.03% -6.36% 108597 0.9497 576.13 8.75 -5.81% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220615 8.84 9.06 8.64 8.81 0.34% -1.01% -6.67% 149827 1.3334 808.91 8.9 -4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220614 8.58 8.86 8.43 8.78 0.8% 1.15% -6.99% 122336 1.0616 644.02 8.68 -6.57% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220613 9.03 9.06 8.58 8.71 -4.6% -0.8% -7.73% 162147 1.4231 863.32 8.78 -5.49% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220610 9.06 9.31 8.96 9.13 -0.44% 0.44% -3.28% 109120 0.992 601.8 9.09 -2.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220609 9.02 9.44 9.02 9.17 0.44% -1.19% -2.86% 168470 1.5636 948.56 9.28 -0.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220608 9.36 9.38 8.97 9.13 -3.89% -0.44% -3.28% 160483 1.4719 892.93 9.17 -1.29% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220607 9.18 9.5 9.13 9.5 3.15% 1.93% 0.64% 216789 2.0199 1225.37 9.32 0.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220606 9.38 9.53 9.12 9.21 -2.13% -0.32% -2.44% 174830 1.6158 980.22 9.24 -0.54% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220602 9.75 9.89 9.41 9.41 -3.39% -1.67% -0.32% 222196 2.1264 1289.98 9.57 3.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220601 9.52 10.36 9.33 9.74 0.41% 0.21% 3.18% 397571 3.866 2345.3 9.72 4.63% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220531 8.85 9.7 8.7 9.7 9.98% 4.08% 2.75% 220096 2.0518 1244.72 9.32 0.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220530 8.91 9.09 8.74 8.82 -3.08% -0.79% -6.57% 135730 1.2069 732.16 8.89 -4.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220527 8.8 9.3 8.59 9.1 2.02% 1.9% -3.6% 208969 1.8664 1132.25 8.93 -3.88% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220526 11.14 11.35 10.72 10.75 -2.63% -2.18% 13.88% 150824 1.6581 1005.88 10.99 18.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220525 10.96 11.19 10.75 11.04 0% 0.09% 16.95% 119704 1.3206 801.14 11.03 18.73% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220524 11.2 11.32 10.7 11.04 -1.6% 0.18% 16.95% 179413 1.9771 1199.41 11.02 18.62% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220523 11.56 11.66 11.14 11.22 -1.92% -1.06% 18.86% 132897 1.5073 914.4 11.34 22.07% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220520 11.65 11.99 11.37 11.44 -2.56% -0.95% 21.19% 202589 2.3391 1419.01 11.55 24.33% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220519 10.89 11.95 10.85 11.74 4.92% 0.86% 24.36% 310014 3.6085 2189.09 11.64 25.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220518 10.71 11.48 10.71 11.19 1.63% 0.45% 18.54% 264491 2.9459 1787.13 11.14 19.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220517 11.11 11.55 10.89 11.01 -5.9% -0.72% 16.63% 320786 3.5561 2157.3 11.09 19.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220516 12.3 13.01 11.67 11.7 -1.27% -5.26% 23.94% 575722 7.1102 4313.39 12.35 32.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220513 10.55 11.85 10.32 11.85 10.03% 5.8% 25.53% 371564 4.1624 2525.12 11.2 20.56% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220512 11.18 11.23 10.55 10.77 -4.77% -1.01% 14.09% 248006 2.6992 1637.47 10.88 17.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220511 10.9 11.49 10.67 11.31 1.8% 1.89% 19.81% 370909 4.1157 2496.78 11.1 19.48% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220510 10.3 11.17 10.24 11.11 5.31% 2.49% 17.69% 320429 3.4748 2107.98 10.84 16.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220509 10.6 10.95 10.4 10.55 -0.47% -0.94% 11.76% 235019 2.5024 1518.08 10.65 14.64% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220506 10.42 11.28 10.3 10.6 -3.81% -0.93% 12.29% 304261 3.2563 1975.43 10.7 15.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220505 11.4 11.78 10.6 11.02 -6.45% 0.09% 16.74% 442312 4.8718 2955.47 11.01 18.51% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220429 11 11.78 10.6 11.78 9.99% 6.41% 24.79% 483728 5.3572 3249.94 11.07 19.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220428 9.25 10.71 9.25 10.71 9.96% 8.07% 13.45% 323537 3.2071 1945.58 9.91 6.67% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220427 8.9 10.13 8.75 9.74 5.75% 0.62% 3.18% 244126 2.3621 1432.97 9.68 4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220426 9.35 9.75 9.1 9.21 -1.39% -2.64% -2.44% 158048 1.4945 906.64 9.46 1.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220425 9.7 10.43 9.27 9.34 -4.98% -4.89% -1.06% 189668 1.8625 1129.88 9.82 5.71% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220422 9.36 10.04 9.2 9.83 0.92% 0.82% 4.13% 142677 1.3905 843.55 9.75 4.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220421 10.81 10.81 9.74 9.74 -9.98% -2.6% 3.18% 164616 1.6454 998.18 10 7.64% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220420 11.1 11.29 10.41 10.82 -2.08% -0.09% 14.62% 203695 2.2056 1338.02 10.83 16.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220419 10.69 11.05 10.28 11.05 3.56% 2.79% 17.06% 180901 1.9451 1179.99 10.75 15.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220418 10.48 11.15 10.21 10.67 -2.2% -0.84% 13.03% 187535 2.0186 1224.58 10.76 15.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220415 11.05 11.44 10.57 10.91 -3.71% -1.27% 15.57% 236711 2.6163 1587.18 11.05 18.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220414 10.75 11.6 10.75 11.33 2.16% 1.25% 20.02% 285871 3.1994 1940.91 11.19 20.45% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220413 10.94 11.3 10.8 11.09 2.69% 0.18% 17.48% 261145 2.8909 1753.76 11.07 19.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220412 10.52 11.33 10.42 10.8 -1.1% -1.19% 14.41% 296191 3.2373 1963.9 10.93 17.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220411 11.51 11.66 10.92 10.92 -9.98% -1.18% 15.68% 276460 3.0541 1852.77 11.05 18.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220408 12.07 13.38 11.97 12.13 -8.8% -1.7% 28.5% 510973 6.3069 3826.07 12.34 32.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220407 13.38 14.6 13.3 13.3 -10.01% -2.56% 40.89% 581489 7.9377 4815.4 13.65 46.93% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220401 13 13.44 12.51 13.44 9.98% 0.98% 42.37% 338415 4.5044 2732.59 13.31 43.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220331 12.22 12.22 11.74 12.22 9.99% 0.33% 29.45% 142554 1.7365 1053.45 12.18 31.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220330 10.15 11.11 10.14 11.11 10% 2.68% 17.69% 319097 3.4529 2094.7 10.82 16.47% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220329 9.86 10.55 9.61 10.1 2.54% 0.3% 6.99% 168023 1.6924 1026.69 10.07 8.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220328 9.63 9.99 9.45 9.85 2.07% 0.61% 4.34% 86282 0.8446 512.38 9.79 5.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220325 9.73 9.88 9.45 9.65 -0.72% 0.21% 2.22% 87091 0.8391 509.04 9.63 3.66% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220324 9.55 10.09 9.51 9.72 -0.31% -1.52% 2.97% 95912 0.9469 574.44 9.87 6.24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220323 9.59 10.05 9.4 9.75 0.83% 0.62% 3.28% 112104 1.0864 659.06 9.69 4.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220322 9.4 9.76 9.3 9.67 1.26% 0.94% 2.44% 94876 0.9089 551.38 9.58 3.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220321 9.2 9.65 9.15 9.55 4.37% 0.74% 1.17% 127462 1.2083 733.01 9.48 2.05% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220318 8.9 9.26 8.63 9.15 3.04% 1.67% -3.07% 95571 0.8598 521.6 9 -3.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220317 8.88 9.1 8.75 8.88 4.35% -0.22% -5.93% 94470 0.8412 510.31 8.9 -4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220316 8.36 8.56 8.1 8.51 4.03% 1.43% -9.85% 57750 0.4843 293.8 8.39 -9.69% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220315 8.84 8.95 8.18 8.18 -7.57% -5.1% -13.35% 72672 0.6263 379.94 8.62 -7.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220314 8.89 9.19 8.82 8.85 -1.45% -1.78% -6.25% 69281 0.6239 378.49 9.01 -3.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220311 8.41 9.1 8.41 8.98 4.66% 1.13% -4.87% 92318 0.8194 497.09 8.88 -4.41% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220310 8.46 8.81 8.39 8.58 2.26% -0.23% -9.11% 40293 0.3464 210.14 8.6 -7.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220309 8.56 8.64 7.99 8.39 -2.1% 0.48% -11.12% 48251 0.4027 244.3 8.35 -10.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220308 8.89 8.9 8.45 8.57 -3.71% -0.46% -9.22% 52307 0.4504 273.23 8.61 -7.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220307 8.78 9 8.7 8.9 1.14% 0.34% -5.72% 50421 0.4474 271.41 8.87 -4.52% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220304 8.83 8.88 8.65 8.8 -0.9% 0.34% -6.78% 41806 0.3668 222.52 8.77 -5.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220303 8.91 9.1 8.86 8.88 -0.45% -0.89% -5.93% 38077 0.3413 207.05 8.96 -3.55% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220302 8.77 8.99 8.7 8.92 1.71% 0.34% -5.51% 40984 0.3645 221.12 8.89 -4.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220301 8.7 8.82 8.5 8.77 1.27% 0.69% -7.1% 33649 0.293 177.75 8.71 -6.24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220228 8.91 8.91 8.61 8.66 -2.81% -0.69% -8.26% 40033 0.349 211.72 8.72 -6.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220225 8.95 9.06 8.76 8.91 2.06% 0.11% -5.61% 46970 0.4182 253.7 8.9 -4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220224 8.9 9.15 8.62 8.73 -1.91% -1.91% -7.52% 73039 0.6501 394.38 8.9 -4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220223 9.03 9.11 8.85 8.9 -1.66% -0.67% -5.72% 68952 0.6176 374.67 8.96 -3.55% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220222 8.88 9.2 8.74 9.05 1.69% 0.22% -4.13% 98225 0.8868 537.98 9.03 -2.8% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220221 8.89 9 8.69 8.9 0.79% 0.56% -5.72% 80990 0.7165 434.66 8.85 -4.74% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220218 8.63 9.03 8.42 8.83 2.08% 0% -6.46% 101565 0.8965 543.86 8.83 -4.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220217 9.25 9.27 8.6 8.65 -5.98% -2.81% -8.37% 137235 1.2208 740.6 8.9 -4.2% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220216 9.36 9.63 8.88 9.2 -0.43% -0.11% -2.54% 254223 2.3415 1420.47 9.21 -0.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220215 8.46 9.24 8.31 9.24 10% 2.78% -2.12% 192145 1.7274 1047.93 8.99 -3.23% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220214 8.2 8.46 8.16 8.4 1.08% 0.6% -11.02% 44594 0.3723 225.86 8.35 -10.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220211 8.43 8.54 8.27 8.31 -1.19% -0.84% -11.97% 41198 0.3452 209.42 8.38 -9.8% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220210 8.38 8.7 8.32 8.41 -0.47% -0.12% -10.91% 21354 0.1797 109.01 8.42 -9.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20220209 8.46 8.58 8.38 8.45 -0.35% 0% -10.49% 33949 0.287 174.11 8.45 -9.04% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211203 7.22 7.37 7.18 7.37 2.22% 1.1% -21.93% 19764 0.1441 87.42 7.29 -21.53% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211202 7.2 7.25 7.18 7.21 0.14% 0% -23.62% 9166 0.0661 40.1 7.21 -22.39% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211201 7.16 7.24 7.16 7.2 0.28% 0.14% -23.73% 13121 0.0944 57.27 7.19 -22.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211130 7.16 7.28 7.15 7.18 0% -0.14% -23.94% 13945 0.1002 60.79 7.19 -22.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211129 7.42 7.42 7.18 7.18 -3.23% -1.51% -23.94% 35614 0.2595 157.43 7.29 -21.53% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211126 7.36 7.42 7.22 7.42 0.95% 1.5% -21.4% 20818 0.1522 92.33 7.31 -21.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211125 7.14 7.35 7.11 7.35 2.94% 1.38% -22.14% 21210 0.1537 93.24 7.25 -21.96% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211124 7.18 7.21 7.13 7.14 -0.14% -0.42% -24.36% 8833 0.0633 38.4 7.17 -22.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211123 7.14 7.2 7.12 7.15 0% -0.14% -24.26% 8505 0.0609 36.94 7.16 -22.93% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211122 7.27 7.27 7.09 7.15 -0.97% 0.28% -24.26% 10736 0.0766 46.47 7.13 -23.25% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211119 7.12 7.25 7.1 7.22 0.84% 0.42% -23.52% 8833 0.0635 38.52 7.19 -22.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211118 7.26 7.31 7.15 7.16 -1.24% -0.69% -24.15% 8145 0.0587 35.61 7.21 -22.39% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211117 7.17 7.27 7.15 7.25 1.12% 0.28% -23.2% 9046 0.0654 39.67 7.23 -22.17% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211116 7.23 7.31 7.13 7.17 -0.83% -0.83% -24.05% 10219 0.0739 44.83 7.23 -22.17% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211115 7.17 7.25 7.12 7.23 0.98% 0.42% -23.41% 15563 0.112 67.94 7.2 -22.5% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211112 7.15 7.24 7.04 7.16 -0.14% 0.42% -24.15% 16202 0.1156 70.13 7.13 -23.25% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211111 7.06 7.27 7.06 7.17 1.85% -0.14% -24.05% 19719 0.1416 85.9 7.18 -22.71% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211110 6.96 7.06 6.95 7.04 0.43% 0.57% -25.42% 11356 0.0795 48.23 7 -24.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211109 6.93 7.03 6.91 7.01 0.43% 0.29% -25.74% 8930 0.0624 37.85 6.99 -24.76% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211108 6.89 6.99 6.89 6.98 1.16% 0.29% -26.06% 7169 0.0499 30.27 6.96 -25.08% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211105 6.93 6.94 6.82 6.9 -0.29% 0.15% -26.91% 7355 0.0507 30.76 6.89 -25.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211104 6.93 6.95 6.82 6.92 0.44% 0.58% -26.69% 6672 0.0459 27.85 6.88 -25.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211103 6.8 6.94 6.8 6.89 1.03% 0% -27.01% 9426 0.0649 39.37 6.89 -25.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211102 6.87 6.93 6.77 6.82 -1.73% -0.29% -27.75% 7883 0.0539 32.7 6.84 -26.37% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211101 7.01 7.01 6.85 6.94 -1% 0.43% -26.48% 10913 0.0754 45.74 6.91 -25.62% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211029 6.8 7.05 6.79 7.01 3.39% 0.86% -25.74% 11880 0.0826 50.11 6.95 -25.19% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211028 6.76 6.88 6.76 6.78 0.3% -0.59% -28.18% 6058 0.0413 25.05 6.82 -26.59% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211027 6.88 6.88 6.75 6.76 -2.17% -0.44% -28.39% 9012 0.0612 37.13 6.79 -26.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211026 6.97 6.97 6.85 6.91 -0.14% 0.29% -26.8% 7982 0.055 33.37 6.89 -25.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211025 6.96 7 6.84 6.92 -1.56% 0.14% -26.69% 12659 0.0875 53.08 6.91 -25.62% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211022 7 7.15 6.97 7.03 1.01% -0.42% -25.53% 9843 0.0695 42.16 7.06 -24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211021 7 7.18 6.94 6.96 -0.29% -1% -26.27% 17990 0.1265 76.74 7.03 -24.33% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211020 7.06 7.08 6.94 6.98 -1.27% -0.29% -26.06% 14293 0.1 60.66 7 -24.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211019 7.15 7.15 7.01 7.07 0.14% 0% -25.11% 8166 0.0577 35 7.07 -23.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211018 7.03 7.28 7.01 7.06 -0.14% 0% -25.21% 11768 0.0831 50.41 7.06 -24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211015 7.09 7.18 7.02 7.07 -0.28% -0.28% -25.11% 18839 0.1335 80.99 7.09 -23.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211014 7.11 7.17 7.01 7.09 -0.28% 0% -24.89% 13055 0.0925 56.12 7.09 -23.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211013 7.2 7.25 7.04 7.11 -1.11% -0.14% -24.68% 15151 0.1078 65.4 7.12 -23.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211012 7.34 7.41 7.13 7.19 -2.97% -0.55% -23.83% 15554 0.1125 68.25 7.23 -22.17% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211011 7.42 7.5 7.35 7.41 -0.13% -0.13% -21.5% 7558 0.0561 34.03 7.42 -20.13% 9.28 0% 9.29 0% 9.44 0% 0.3%
20211008 7.32 7.45 7.24 7.42 3.63% 1.09% -21.4% 17710 0.13 78.86 7.34 -20.99% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210930 7 7.22 6.98 7.16 2.14% 0.28% -24.15% 16271 0.1162 70.49 7.14 -23.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210929 7.18 7.19 6.99 7.01 -2.37% -0.85% -25.74% 15279 0.108 65.52 7.07 -23.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210928 7.39 7.47 7.18 7.18 -2.58% -1.78% -23.94% 14605 0.1068 64.79 7.31 -21.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210927 7.52 7.52 7.27 7.37 -1.99% -0.27% -21.93% 13726 0.1014 61.51 7.39 -20.45% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210924 7.55 7.64 7.5 7.52 -0.53% -0.66% -20.34% 19581 0.1483 89.97 7.57 -18.51% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210923 7.47 7.7 7.42 7.56 0.53% 0.13% -19.92% 36981 0.2792 169.38 7.55 -18.73% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210922 7.24 7.52 7.13 7.52 1.62% 2.45% -20.34% 18850 0.1384 83.96 7.34 -20.99% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210917 7.61 7.8 7.32 7.4 -2.37% -1.07% -21.61% 24274 0.1816 110.17 7.48 -19.48% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210916 7.49 7.64 7.46 7.58 1.07% 0.26% -19.7% 38249 0.289 175.32 7.56 -18.62% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210915 7.43 7.5 7.3 7.5 0.81% 1.08% -20.55% 12450 0.0924 56.05 7.42 -20.13% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210914 7.44 7.47 7.32 7.44 0% 0.81% -21.19% 15351 0.1133 68.73 7.38 -20.56% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210913 7.38 7.48 7.32 7.44 0.81% 0.4% -21.19% 13350 0.0989 60 7.41 -20.24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210910 7.42 7.45 7.32 7.38 -0.54% 0% -21.82% 16082 0.1187 72.01 7.38 -20.56% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210909 7.46 7.58 7.38 7.42 -0.67% -0.27% -21.4% 20224 0.1504 91.24 7.44 -19.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210908 7.6 7.63 7.45 7.47 -2.99% -0.53% -20.87% 36690 0.2755 167.13 7.51 -19.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210907 7.6 7.96 7.6 7.7 2.94% -0.65% -18.43% 57849 0.4486 272.14 7.75 -16.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210906 7.35 7.6 7.23 7.48 2.47% 1.08% -20.76% 28879 0.2138 129.7 7.4 -20.34% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210729 6.84 6.94 6.71 6.83 -0.15% -0.15% -27.65% 10627 0.0727 44.1 6.84 -26.37% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210728 7.01 7.01 6.73 6.84 -2.7% 0% -27.54% 10250 0.0701 42.53 6.84 -26.37% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210727 7.13 7.17 7.01 7.03 -1.13% -0.28% -25.53% 13552 0.0956 58 7.05 -24.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210726 7.37 7.41 7.01 7.11 -3.4% -0.7% -24.68% 19792 0.1417 85.96 7.16 -22.93% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210723 7.47 7.47 7.3 7.36 -1.87% -0.27% -22.03% 17016 0.1255 76.13 7.38 -20.56% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210722 7.45 7.59 7.44 7.5 -0.13% 0.13% -20.55% 12843 0.0962 58.36 7.49 -19.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210721 7.53 7.57 7.49 7.51 0% -0.13% -20.44% 5411 0.0407 24.69 7.52 -19.05% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210720 7.39 7.59 7.35 7.51 1.21% 0% -20.44% 9512 0.0714 43.31 7.51 -19.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210719 7.57 7.64 7.38 7.42 -2.5% -0.27% -21.4% 24704 0.1839 111.56 7.44 -19.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210716 7.68 7.68 7.61 7.61 -0.91% -0.26% -19.39% 10363 0.0791 47.99 7.63 -17.87% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210715 7.77 8 7.6 7.68 -1.79% -0.78% -18.64% 23577 0.1826 110.77 7.74 -16.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210714 7.69 7.96 7.6 7.82 1.82% 0.64% -17.16% 33727 0.262 158.94 7.77 -16.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210713 7.65 7.72 7.63 7.68 0.39% 0.13% -18.64% 9749 0.0748 45.38 7.67 -17.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210712 7.6 7.67 7.6 7.65 0.79% 0.13% -18.96% 11904 0.091 55.21 7.64 -17.76% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210709 7.57 7.63 7.55 7.59 -0.52% 0% -19.6% 15567 0.1181 71.65 7.59 -18.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210708 7.67 7.73 7.62 7.63 -0.78% -0.26% -19.17% 10229 0.0783 47.5 7.65 -17.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210707 7.67 7.77 7.6 7.69 -0.77% 0% -18.54% 12999 0.1 60.66 7.69 -17.22% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210706 7.71 7.8 7.7 7.75 0.65% 0.13% -17.9% 10182 0.0788 47.8 7.74 -16.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210705 7.68 7.76 7.63 7.7 0.26% 0% -18.43% 11219 0.0864 52.41 7.7 -17.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210702 7.79 7.8 7.67 7.68 -0.9% -0.52% -18.64% 9366 0.0723 43.86 7.72 -16.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210701 7.82 7.87 7.71 7.75 0% -0.51% -17.9% 14801 0.1153 69.95 7.79 -16.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210630 7.81 7.82 7.7 7.75 -0.39% -0.26% -17.9% 8391 0.0652 39.55 7.77 -16.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210629 7.81 7.85 7.78 7.78 -0.38% -0.38% -17.58% 10362 0.0809 49.08 7.81 -15.93% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210628 7.91 7.91 7.75 7.81 -0.51% -0.13% -17.27% 10361 0.081 49.14 7.82 -15.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210625 7.87 7.92 7.74 7.85 1.29% 0.26% -16.84% 14198 0.1111 67.4 7.83 -15.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210624 7.89 7.89 7.75 7.75 -1.27% -0.64% -17.9% 8910 0.0695 42.16 7.8 -16.04% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210623 7.7 7.96 7.7 7.85 1.16% 0.26% -16.84% 18095 0.1416 85.9 7.83 -15.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210622 7.8 7.8 7.71 7.76 0% 0.13% -17.8% 8951 0.0694 42.1 7.75 -16.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210621 7.8 7.85 7.74 7.76 -0.51% -0.13% -17.8% 8517 0.0662 40.16 7.77 -16.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210618 7.71 7.84 7.64 7.8 1.69% 0.91% -17.37% 14414 0.1114 67.58 7.73 -16.79% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210617 7.71 7.72 7.66 7.67 -0.39% -0.26% -18.75% 7478 0.0575 34.88 7.69 -17.22% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210616 7.72 7.79 7.63 7.7 0% -0.13% -18.43% 9549 0.0736 44.65 7.71 -17.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210615 7.87 7.87 7.65 7.7 -2.28% -0.26% -18.43% 16481 0.1272 77.17 7.72 -16.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210611 7.94 7.99 7.88 7.88 -0.38% -0.51% -16.53% 14461 0.1145 69.46 7.92 -14.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210610 8 8.02 7.91 7.92 -1% -0.25% -16.1% 11970 0.0951 57.69 7.94 -14.53% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210609 7.93 8.02 7.91 8 0.25% 0.38% -15.25% 10956 0.0873 52.96 7.97 -14.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210608 7.92 8.1 7.85 7.98 0.76% -0.25% -15.47% 17031 0.1363 82.69 8 -13.89% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210607 7.9 7.97 7.87 7.92 -0.13% -0.13% -16.1% 12426 0.0985 59.75 7.93 -14.64% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210604 7.99 8.1 7.9 7.93 -1.49% -0.38% -16% 16382 0.1304 79.11 7.96 -14.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210603 7.9 8.15 7.9 8.05 1.39% 0.12% -14.72% 26649 0.2143 130 8.04 -13.46% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210602 7.94 8.09 7.94 7.94 -0.63% -0.87% -15.89% 23183 0.1858 112.72 8.01 -13.78% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210601 7.97 8 7.9 7.99 0.13% 0.38% -15.36% 11320 0.0901 54.66 7.96 -14.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210531 7.95 8.08 7.87 7.98 0.13% 0.5% -15.47% 15561 0.1236 74.98 7.94 -14.53% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210528 7.84 8.05 7.84 7.97 0.89% 0.13% -15.57% 20754 0.1652 100.22 7.96 -14.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210527 7.86 7.92 7.79 7.9 0.77% 0.51% -16.31% 15046 0.1183 71.77 7.86 -15.39% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210526 7.84 7.88 7.77 7.84 0.26% 0% -16.95% 12159 0.0953 57.81 7.84 -15.61% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210525 7.74 7.83 7.74 7.82 0.51% 0.39% -17.16% 14499 0.1129 68.49 7.79 -16.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210524 7.75 7.83 7.69 7.78 0.78% 0.26% -17.58% 8178 0.0635 38.52 7.76 -16.47% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210521 7.7 7.73 7.64 7.72 0.65% 0.26% -18.22% 6503 0.0501 30.39 7.7 -17.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210520 7.74 7.74 7.63 7.67 -1.03% 0% -18.75% 11711 0.0898 54.48 7.67 -17.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210519 7.71 7.76 7.65 7.75 0% 0.52% -17.9% 12705 0.0979 59.39 7.71 -17.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210518 7.76 7.84 7.63 7.75 -0.26% 0.52% -17.9% 17714 0.1366 82.87 7.71 -17.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210517 7.85 7.9 7.74 7.77 -2.26% -0.26% -17.69% 14190 0.1105 67.03 7.79 -16.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210514 7.9 7.97 7.84 7.95 0.63% 0.76% -15.78% 23059 0.182 110.41 7.89 -15.07% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210513 7.8 8 7.75 7.9 1.15% 0.38% -16.31% 20586 0.162 98.28 7.87 -15.29% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210512 7.81 7.85 7.72 7.81 0.77% 0.26% -17.27% 13229 0.103 62.48 7.79 -16.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210511 7.71 7.76 7.65 7.75 1.04% 0.52% -17.9% 16371 0.1263 76.62 7.71 -17.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210510 7.72 7.73 7.64 7.67 -0.65% -0.13% -18.75% 9496 0.0729 44.22 7.68 -17.33% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210507 7.65 7.73 7.54 7.72 0.92% 1.18% -18.22% 16533 0.1262 76.56 7.63 -17.87% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210506 7.78 7.85 7.63 7.65 0% -0.78% -18.96% 20202 0.1558 94.52 7.71 -17.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210430 7.78 7.83 7.61 7.65 -1.67% -0.39% -18.96% 20777 0.1595 96.76 7.68 -17.33% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210429 7.74 7.87 7.69 7.78 0.13% 0.13% -17.58% 13780 0.1071 64.97 7.77 -16.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210428 7.86 7.96 7.6 7.77 -2.02% 0.39% -17.69% 57410 0.4443 269.53 7.74 -16.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210427 8.41 8.44 7.91 7.93 -6.04% -2.34% -16% 77792 0.6318 383.28 8.12 -12.59% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210426 8.41 8.74 8.34 8.44 -0.12% -0.71% -10.59% 60485 0.5142 311.94 8.5 -8.5% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210423 8.27 8.47 8.22 8.45 2.42% 0.96% -10.49% 53338 0.4462 270.69 8.37 -9.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210422 8.26 8.32 8.17 8.25 -0.12% -0.12% -12.61% 26600 0.2196 133.22 8.26 -11.09% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210421 8.11 8.3 8.08 8.26 1.72% 0.24% -12.5% 52917 0.4358 264.38 8.24 -11.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210416 7.86 7.98 7.82 7.98 1.53% 0.63% -15.47% 14118 0.1119 67.88 7.93 -14.64% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210415 7.85 7.92 7.81 7.86 0% 0% -16.74% 11049 0.0868 52.66 7.86 -15.39% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210414 7.8 7.87 7.75 7.86 0.26% 0.51% -16.74% 7466 0.0584 35.43 7.82 -15.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210413 7.9 7.9 7.81 7.84 -1.01% 0% -16.95% 12120 0.095 57.63 7.84 -15.61% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210412 8.04 8.04 7.9 7.92 -0.75% -0.38% -16.1% 11072 0.088 53.39 7.95 -14.42% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210409 8.01 8.06 7.97 7.98 -0.37% -0.25% -15.47% 14164 0.1133 68.73 8 -13.89% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210408 8.12 8.19 8.01 8.01 -1.84% -0.87% -15.15% 14442 0.1167 70.8 8.08 -13.02% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210407 8.07 8.27 8.01 8.16 1.37% 0.12% -13.56% 24588 0.2003 121.51 8.15 -12.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210406 8.04 8.09 8 8.05 0.25% 0% -14.72% 8210 0.0661 40.1 8.05 -13.35% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210402 7.97 8.06 7.9 8.03 0.75% 0.37% -14.94% 8290 0.0663 40.22 8 -13.89% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210401 8.03 8.09 7.91 7.97 -1.24% -0.13% -15.57% 13526 0.1079 65.46 7.98 -14.1% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210330 8.14 8.16 8.02 8.07 -1.22% 0% -14.51% 15876 0.1281 77.71 8.07 -13.13% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210329 8.16 8.18 8.07 8.17 0.12% 0.62% -13.45% 15408 0.1251 75.89 8.12 -12.59% 9.28 0% 9.29 0% 9.44 0% 0.3%
20210326 8.15 8.2 8.1 8.16 0% 0% -13.56% 12021 0.0981 59.51 8.16 -12.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201215 8.5 8.54 8.43 8.48 -1.4% -0.12% -10.17% 16199 0.1375 83.41 8.49 -8.61% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201214 8.56 8.7 8.46 8.6 0.35% 0.35% -8.9% 14972 0.1283 77.83 8.57 -7.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201211 8.81 8.87 8.46 8.57 -2.83% -0.58% -9.22% 26918 0.2319 140.68 8.62 -7.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201210 8.87 8.93 8.75 8.82 -0.56% -0.11% -6.57% 20701 0.1828 110.9 8.83 -4.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201209 9.13 9.14 8.84 8.87 -2.85% -1.33% -6.04% 21384 0.1922 116.6 8.99 -3.23% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201208 9.12 9.16 9.1 9.13 0.11% 0.11% -3.28% 12190 0.1112 67.46 9.12 -1.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201207 9.19 9.23 9.11 9.12 -0.98% -0.33% -3.39% 18478 0.1691 102.58 9.15 -1.51% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201204 9.3 9.32 9.17 9.21 -0.97% -0.11% -2.44% 23502 0.2166 131.4 9.22 -0.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201203 9.34 9.36 9.2 9.3 -0.64% 0.11% -1.48% 19342 0.1797 109.01 9.29 0% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201202 9.44 9.44 9.32 9.36 -0.43% -0.21% -0.85% 18348 0.1721 104.4 9.38 0.97% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201201 9.24 9.43 9.18 9.4 1.4% 0.64% -0.42% 27175 0.2537 153.91 9.34 0.54% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201130 9.19 9.37 9.19 9.27 0.98% -0.43% -1.8% 25554 0.2378 144.26 9.31 0.22% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201127 9.11 9.18 9.08 9.18 0.66% 0.77% -2.75% 12465 0.1136 68.92 9.11 -1.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201126 9.18 9.21 9.07 9.12 -0.55% 0% -3.39% 14946 0.1363 82.69 9.12 -1.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201125 9.31 9.35 9.16 9.17 -1.19% -0.86% -2.86% 20805 0.1925 116.78 9.25 -0.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201124 9.3 9.37 9.28 9.28 -0.54% -0.43% -1.69% 15874 0.1479 89.72 9.32 0.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201123 9.33 9.38 9.26 9.33 -0.11% 0.21% -1.17% 20805 0.1937 117.51 9.31 0.22% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201120 9.39 9.39 9.26 9.34 -0.64% 0.32% -1.06% 18792 0.1749 106.1 9.31 0.22% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201119 9.39 9.5 9.37 9.4 -0.32% -0.32% -0.42% 18936 0.1785 108.29 9.43 1.51% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201118 9.37 9.55 9.34 9.43 0.53% -0.42% -0.11% 26582 0.2517 152.69 9.47 1.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201117 9.41 9.5 9.29 9.38 -0.32% 0% -0.64% 24352 0.2285 138.62 9.38 0.97% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201116 9.64 9.64 9.22 9.41 0.53% 0.64% -0.32% 36799 0.3439 208.63 9.35 0.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201113 9.3 9.43 9.18 9.36 0.86% 0.65% -0.85% 31337 0.2915 176.84 9.3 0.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201112 9.4 9.44 9.26 9.28 -1.49% -0.54% -1.69% 18773 0.1751 106.22 9.33 0.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201111 9.53 9.53 9.33 9.42 -0.84% 0.21% -0.21% 23676 0.2226 135.04 9.4 1.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201110 9.77 9.78 9.4 9.5 -2.76% -0.63% 0.64% 39315 0.376 228.1 9.56 2.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201109 9.46 9.83 9.46 9.77 3.28% 0.72% 3.5% 36741 0.3565 216.27 9.7 4.41% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201106 9.59 9.65 9.4 9.46 -1.36% -0.11% 0.21% 25153 0.2381 144.44 9.47 1.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201105 9.39 9.63 9.39 9.59 2.57% 0.52% 1.59% 23745 0.2265 137.41 9.54 2.69% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201104 9.44 9.49 9.27 9.35 -0.95% -0.21% -0.95% 14236 0.1334 80.93 9.37 0.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201103 9.31 9.56 9.08 9.44 2.28% 0.21% 0% 22434 0.2113 128.18 9.42 1.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201102 9.26 9.38 9.19 9.23 -0.43% -0.32% -2.22% 17921 0.1659 100.64 9.26 -0.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201030 9.64 9.64 9.22 9.27 -3.44% -1.17% -1.8% 29505 0.2767 167.86 9.38 0.97% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201029 9.57 9.7 9.5 9.6 -0.93% -0.1% 1.69% 21574 0.2073 125.76 9.61 3.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201028 9.9 9.9 9.5 9.69 -1.32% 0.83% 2.65% 30241 0.2907 176.35 9.61 3.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201027 9.92 9.92 9.77 9.82 -1.01% -0.1% 4.03% 19434 0.191 115.87 9.83 5.81% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201026 10.13 10.15 9.86 9.92 -1.98% -0.3% 5.08% 28285 0.2815 170.77 9.95 7.1% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201023 10.2 10.3 10.1 10.12 -1.27% -0.59% 7.2% 19407 0.1976 119.87 10.18 9.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20201022 10.19 10.27 10.06 10.25 0.69% 0.59% 8.58% 17539 0.1787 108.41 10.19 9.69% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200909 10.47 10.54 10.2 10.3 -2.46% -0.68% 9.11% 40606 0.4209 255.34 10.37 11.63% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200908 10.68 10.75 10.34 10.56 -0.19% 0.19% 11.86% 34771 0.3666 222.4 10.54 13.46% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200907 10.78 10.99 10.52 10.58 -1.4% -1.86% 12.08% 34224 0.369 223.85 10.78 16.04% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200904 10.72 10.88 10.49 10.73 -0.46% 0.56% 13.67% 25149 0.2684 162.82 10.67 14.85% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200903 10.99 11.05 10.74 10.78 -2.8% -0.65% 14.19% 31254 0.3392 205.78 10.85 16.79% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200902 11.07 11.09 10.69 11.09 0.64% 1.65% 17.48% 41199 0.4496 272.75 10.91 17.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200901 11.05 11.17 10.93 11.02 -0.54% 0.09% 16.74% 30281 0.3335 202.32 11.01 18.51% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200831 11.19 11.41 11.06 11.08 -1.51% -0.89% 17.37% 42059 0.4704 285.37 11.18 20.34% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200828 11.21 11.32 10.9 11.25 0.72% 1.08% 19.17% 36942 0.4113 249.51 11.13 19.81% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200827 11.12 11.39 11.01 11.17 -0.18% 0.09% 18.33% 47085 0.5253 318.67 11.16 20.13% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200826 11.97 12.09 11 11.19 -6.44% -2.19% 18.54% 81310 0.9302 564.3 11.44 23.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200825 12.12 12.36 11.95 11.96 -1.73% -0.83% 26.69% 36737 0.443 268.75 12.06 29.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200824 12.49 12.49 11.88 12.17 -0.98% 1.08% 28.92% 44459 0.5354 324.8 12.04 29.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200821 11.95 12.63 11.93 12.29 3.54% -0.49% 30.19% 81183 1.0025 608.17 12.35 32.94% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200820 12.29 12.5 11.79 11.87 -4.66% -1.82% 25.74% 64504 0.7797 473 12.09 30.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200819 12.86 12.93 12.38 12.45 -3.41% -1.81% 31.89% 43638 0.5534 335.72 12.68 36.49% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200818 12.76 12.94 12.5 12.89 1.66% 1.26% 36.55% 58550 0.7453 452.14 12.73 37.03% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200817 12.3 12.78 12.27 12.68 2.09% 0.79% 34.32% 48722 0.6128 371.75 12.58 35.41% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200814 12.68 12.7 12.2 12.42 -2.59% 0.49% 31.57% 58064 0.7178 435.45 12.36 33.05% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200813 12.92 12.94 12.66 12.75 -1.85% -0.31% 35.06% 38816 0.4963 301.08 12.79 37.67% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200812 12.74 13.17 12.56 12.99 2.2% 0.54% 37.61% 69702 0.9007 546.41 12.92 39.07% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200811 13.47 13.67 12.67 12.71 -5.5% -3.42% 34.64% 77498 1.0201 618.84 13.16 41.66% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200810 12.87 13.8 12.6 13.45 3.46% 0.82% 42.48% 80586 1.075 652.15 13.34 43.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200807 13.3 13.44 12.78 13 -2.84% -0.76% 37.71% 70990 0.9303 564.37 13.1 41.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200806 13.57 13.75 13.18 13.38 -2.34% -0.22% 41.74% 79288 1.0629 644.81 13.41 44.35% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200805 13.71 13.8 13.01 13.7 -1.15% 1.71% 45.13% 117699 1.5852 961.66 13.47 44.99% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200804 14.2 14.81 13.73 13.86 -2.74% -2.67% 46.82% 196136 2.7923 1693.95 14.24 53.28% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200803 13.48 14.59 13.48 14.25 6.34% 1.35% 50.95% 184436 2.5925 1572.74 14.06 51.35% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200731 13.34 13.66 12.95 13.4 0.45% 0.68% 41.95% 130851 1.7416 1056.54 13.31 43.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200730 13.16 13.5 12.95 13.34 1.21% 0.91% 41.31% 126083 1.6673 1011.47 13.22 42.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200729 12.45 13.26 12.33 13.18 5.02% 1.54% 39.62% 112526 1.4608 886.19 12.98 39.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200728 12.63 12.85 12.28 12.55 0.24% 0.16% 32.94% 70540 0.8841 536.34 12.53 34.88% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200727 12.87 13.18 12.22 12.52 -2.57% -1.42% 32.63% 85070 1.08 655.18 12.7 36.71% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200724 13.17 13.86 12.68 12.85 -2.06% -3.46% 36.12% 139326 1.8546 1125.09 13.31 43.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200723 13.04 13.5 12.82 13.12 -1.94% -0.53% 38.98% 101233 1.335 809.88 13.19 41.98% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200722 13.25 14.01 12.79 13.38 -0.67% -0.45% 41.74% 160769 2.1611 1311.03 13.44 44.67% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200721 12.35 13.69 12.28 13.47 8.19% 3.78% 42.69% 142331 1.8473 1120.66 12.98 39.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200720 11.85 12.49 11.68 12.45 5.15% 2.22% 31.89% 91039 1.1086 672.53 12.18 31.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200717 11.63 12 11.35 11.84 1.46% 1.02% 25.42% 78221 0.9169 556.24 11.72 26.16% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200716 12.34 12.65 11.66 11.67 -9.88% -3.87% 23.62% 151789 1.8432 1118.18 12.14 30.68% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200715 13.99 13.99 12.95 12.95 -10.01% -2.85% 37.18% 180659 2.4078 1460.69 13.33 43.49% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200714 13.98 14.85 13.23 14.39 5.58% 2.64% 52.44% 310119 4.3493 2638.5 14.02 50.91% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200713 12.52 13.63 12.39 13.63 10.01% 4.69% 44.39% 158191 2.0594 1249.33 13.02 40.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200710 11.26 12.39 11.1 12.39 10.04% 2.74% 31.25% 155060 1.8706 1134.8 12.06 29.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200709 11.24 11.53 11.09 11.26 0.09% -0.62% 19.28% 97064 1.0995 667.01 11.33 21.96% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200708 11.19 11.25 11 11.25 -0.53% 1.08% 19.17% 82783 0.9216 559.09 11.13 19.81% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200707 11.55 11.98 11.1 11.31 -1.48% -1.31% 19.81% 114611 1.313 796.53 11.46 23.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200706 10.99 11.53 10.8 11.48 5.03% 2.14% 21.61% 101225 1.138 690.37 11.24 20.99% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200703 11.3 11.3 10.91 10.93 -2.32% -1.09% 15.78% 66558 0.7355 446.19 11.05 18.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200702 11.52 11.79 11.18 11.19 -3.7% -2.19% 18.54% 108039 1.2364 750.06 11.44 23.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200701 10.82 11.69 10.7 11.62 7.39% 2.56% 23.09% 138338 1.5675 950.92 11.33 21.96% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200630 10.8 11.22 10.69 10.82 1.22% -0.37% 14.62% 82866 0.8998 545.86 10.86 16.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200629 10.03 10.8 9.14 10.69 5.22% 2.39% 13.24% 104590 1.0923 662.64 10.44 12.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200624 10.21 10.28 10.03 10.16 -0.39% 0.2% 7.63% 38733 0.3928 238.29 10.14 9.15% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200623 10.21 10.4 10.13 10.2 -0.58% -0.2% 8.05% 45347 0.4634 281.12 10.22 10.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200622 10.49 10.51 10.08 10.26 -0.29% -0.1% 8.69% 43648 0.4482 271.9 10.27 10.55% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200619 10.29 10.5 10.23 10.29 -1.15% -0.58% 9% 52602 0.5442 330.14 10.35 11.41% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200618 10.71 11.17 10.39 10.41 -3.07% -2.53% 10.28% 89396 0.9546 579.11 10.68 14.96% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200617 10.36 11.28 10.14 10.74 2.58% 1.42% 13.77% 121482 1.2859 780.09 10.59 13.99% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200616 10.07 10.63 9.98 10.47 3.56% 1.95% 10.91% 110404 1.1342 688.06 10.27 10.55% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200615 9.61 10.28 9.61 10.11 5.42% 0.9% 7.1% 117210 1.1748 712.69 10.02 7.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200612 8.96 9.78 8.92 9.59 4.24% 1.59% 1.59% 72599 0.6856 415.92 9.44 1.61% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200611 9.1 9.4 9.1 9.2 -1.71% -0.65% -2.54% 40866 0.3786 229.68 9.26 -0.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200610 9.05 9.41 8.92 9.37 3.65% 2.29% -0.74% 43717 0.4004 242.9 9.16 -1.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200609 9.12 9.19 8.99 9.04 -0.22% -0.33% -4.24% 25502 0.2312 140.26 9.07 -2.37% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200608 9.21 9.34 9.05 9.06 -1.31% -0.77% -4.03% 42731 0.3903 236.78 9.13 -1.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200605 9.37 9.37 9.12 9.18 -2.03% -0.43% -2.75% 38485 0.355 215.36 9.22 -0.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200604 9.25 9.5 9.18 9.37 1.41% 0.11% -0.74% 54610 0.5113 310.18 9.36 0.75% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200603 9.17 9.49 9.09 9.24 0.11% -0.43% -2.12% 81861 0.7598 460.93 9.28 -0.11% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200602 8.9 9.5 8.82 9.23 4.77% 0% -2.22% 100875 0.9312 564.91 9.23 -0.65% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200601 8.71 8.85 8.67 8.81 1.73% 0.23% -6.67% 43634 0.3836 232.71 8.79 -5.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200529 8.58 8.85 8.52 8.66 0.58% -0.69% -8.26% 47088 0.4105 249.03 8.72 -6.14% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200528 8.58 8.69 8.48 8.61 0.23% 0.12% -8.79% 31708 0.2726 165.37 8.6 -7.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200527 8.59 8.64 8.48 8.59 0% 0.35% -9% 35169 0.3011 182.66 8.56 -7.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200526 8.25 8.64 8.2 8.59 4.63% 1.06% -9% 55742 0.4738 287.43 8.5 -8.5% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200525 8.15 8.28 8.11 8.21 0.12% 0.12% -13.03% 10081 0.0827 50.17 8.2 -11.73% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200522 8.32 8.37 8.16 8.2 -2.03% -0.49% -13.14% 19715 0.1625 98.58 8.24 -11.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200521 8.19 8.49 8.19 8.37 1.95% 0.36% -11.33% 27944 0.2331 141.41 8.34 -10.23% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200520 8.32 8.34 8.19 8.21 -1.56% -0.61% -13.03% 17958 0.1483 89.97 8.26 -11.09% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200519 8.34 8.39 8.26 8.34 0.48% 0.24% -11.65% 22313 0.1857 112.65 8.32 -10.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200518 8.42 8.52 8.26 8.3 -2.58% -0.36% -12.08% 35514 0.296 179.57 8.33 -10.33% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200515 8.95 8.95 8.5 8.52 0.24% -2.74% -9.75% 71872 0.6299 382.13 8.76 -5.71% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200514 8.4 8.51 8.31 8.5 0.83% 0.95% -9.96% 22274 0.1875 113.75 8.42 -9.36% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200513 8.32 8.43 8.24 8.43 1.2% 0.96% -10.7% 12040 0.1005 60.97 8.35 -10.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200512 8.48 8.48 8.23 8.33 -1.42% 0.12% -11.76% 18857 0.1569 95.18 8.32 -10.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200511 8.44 8.49 8.35 8.45 0.12% 0.48% -10.49% 17726 0.1491 90.45 8.41 -9.47% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200508 8.28 8.48 8.25 8.44 2.18% 0.84% -10.59% 26619 0.2229 135.22 8.37 -9.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200507 8.25 8.29 8.2 8.26 -0.48% 0% -12.5% 15166 0.1252 75.95 8.26 -11.09% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200506 8.21 8.33 8.13 8.3 0.12% 0.97% -12.08% 25314 0.2082 126.3 8.22 -11.52% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200430 8.11 8.47 8.07 8.29 2.73% 0.12% -12.18% 32350 0.2677 162.4 8.28 -10.87% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200429 8.14 8.23 8.05 8.07 -0.86% -0.74% -14.51% 18778 0.1526 92.57 8.13 -12.49% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200428 8.51 8.51 7.93 8.14 -4.91% -0.85% -13.77% 38736 0.3179 192.85 8.21 -11.63% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200427 8.35 8.68 8.3 8.56 2.39% 0.59% -9.32% 40392 0.3439 208.63 8.51 -8.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200424 8.5 8.54 8.31 8.36 -1.65% -0.36% -11.44% 21431 0.1799 109.14 8.39 -9.69% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200423 8.62 8.65 8.44 8.5 -1.28% -0.23% -9.96% 32847 0.2799 169.8 8.52 -8.29% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200422 8.37 8.75 8.35 8.61 1.77% 0.23% -8.79% 56176 0.4824 292.65 8.59 -7.53% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200421 8.27 8.52 8.2 8.46 1.93% 1.2% -10.38% 35505 0.2969 180.11 8.36 -10.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200420 8.23 8.34 8.14 8.3 0.97% 0.61% -12.08% 22634 0.1867 113.26 8.25 -11.19% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200417 8.25 8.34 8.2 8.22 0% -0.36% -12.92% 21905 0.1808 109.68 8.25 -11.19% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200416 8.12 8.29 8.06 8.22 1.23% 0.49% -12.92% 19665 0.1609 97.61 8.18 -11.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200415 8.19 8.25 8.1 8.12 -0.85% -0.61% -13.98% 14537 0.1188 72.07 8.17 -12.06% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200414 8.15 8.24 8.14 8.19 0.61% 0% -13.24% 18429 0.1509 91.54 8.19 -11.84% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200413 8.2 8.26 8.14 8.14 -0.49% -0.73% -13.77% 16426 0.1347 81.72 8.2 -11.73% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200410 8.32 8.35 8.14 8.18 -1.68% -0.49% -13.35% 27780 0.2284 138.56 8.22 -11.52% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200409 8.28 8.41 8.25 8.32 0.73% 0% -11.86% 29477 0.2453 148.81 8.32 -10.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200408 8.28 8.33 8.15 8.26 -0.72% 0.36% -12.5% 26048 0.2144 130.07 8.23 -11.41% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200407 8.26 8.42 8.2 8.32 -1.07% 0.24% -11.86% 47523 0.3946 239.38 8.3 -10.66% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200403 7.85 8.66 7.81 8.41 6.86% 1.82% -10.91% 63113 0.5215 316.37 8.26 -11.09% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200402 7.78 7.87 7.7 7.87 1.03% 0.9% -16.63% 10147 0.0791 47.99 7.8 -16.04% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200401 7.85 7.89 7.78 7.79 -0.38% -0.51% -17.48% 10047 0.0787 47.74 7.83 -15.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200331 7.9 7.93 7.81 7.82 -0.13% -0.76% -17.16% 11424 0.09 54.6 7.88 -15.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200324 7.98 8.03 7.87 8.02 1.52% 0.63% -15.04% 10943 0.0872 52.9 7.97 -14.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200323 7.95 7.96 7.78 7.9 -1.74% 0% -16.31% 17254 0.1363 82.69 7.9 -14.96% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200320 7.98 8.05 7.89 8.04 1.52% 0.88% -14.83% 10956 0.0873 52.96 7.97 -14.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200319 7.89 7.93 7.75 7.92 0.38% 1.15% -16.1% 16495 0.1292 78.38 7.83 -15.72% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200318 8.11 8.15 7.88 7.89 -1.38% -1.87% -16.42% 17827 0.1433 86.93 8.04 -13.46% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200317 8.18 8.2 7.77 8 -1.84% 0.5% -15.25% 23704 0.1888 114.54 7.96 -14.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200316 8.2 8.48 8.06 8.15 -0.61% -1.09% -13.67% 26551 0.2189 132.8 8.24 -11.3% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200313 7.96 8.36 7.86 8.2 -1.8% 1.36% -13.14% 30113 0.2436 147.78 8.09 -12.92% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200312 8.4 8.47 8.28 8.35 -2.68% -0.12% -11.55% 25639 0.2143 130 8.36 -10.01% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200311 8.47 8.66 8.42 8.58 1.3% 0.23% -9.11% 30513 0.2613 158.52 8.56 -7.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200310 8.25 8.5 8.17 8.47 1.19% 1.44% -10.28% 30177 0.2519 152.81 8.35 -10.12% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200309 8.65 8.7 8.35 8.37 -4.67% -1.65% -11.33% 35708 0.3038 184.3 8.51 -8.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200306 8.75 8.84 8.62 8.78 -0.79% 0.57% -6.99% 32312 0.2822 171.2 8.73 -6.03% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200305 8.84 8.93 8.7 8.85 -0.11% 0.34% -6.25% 42385 0.374 226.89 8.82 -5.06% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200304 8.66 8.99 8.56 8.86 0.8% 1.14% -6.14% 59400 0.5201 315.52 8.76 -5.71% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200303 8.48 8.87 8.43 8.79 4.27% 1.97% -6.89% 49695 0.4283 259.83 8.62 -7.21% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200302 8.11 8.46 8.11 8.43 3.31% 0.6% -10.7% 23483 0.1967 119.33 8.38 -9.8% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200228 8.4 8.45 8.13 8.16 -4.23% -1.33% -13.56% 27917 0.2309 140.08 8.27 -10.98% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200227 8.48 8.58 8.4 8.52 0.59% 0.24% -9.75% 28963 0.2461 149.3 8.5 -8.5% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200226 8.26 8.62 8.24 8.47 0.95% -0.7% -10.28% 35786 0.3053 185.21 8.53 -8.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200225 8.43 8.44 8.16 8.39 -1.99% 0.84% -11.12% 27545 0.2293 139.1 8.32 -10.44% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200224 8.61 8.63 8.41 8.56 -0.93% 0.59% -9.32% 28022 0.2385 144.69 8.51 -8.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200221 8.62 8.67 8.56 8.64 0.35% 0.35% -8.47% 25056 0.2157 130.85 8.61 -7.32% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200220 8.54 8.62 8.5 8.61 0.82% 0.58% -8.79% 30084 0.2576 156.27 8.56 -7.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200219 8.51 8.7 8.5 8.54 -0.47% -0.7% -9.53% 17086 0.147 89.18 8.6 -7.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200218 8.58 8.58 8.45 8.58 0.23% 0.59% -9.11% 19640 0.1675 101.61 8.53 -8.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200217 8.39 8.57 8.31 8.56 2.03% 0.82% -9.32% 25029 0.2125 128.91 8.49 -8.61% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200214 8.36 8.44 8.31 8.39 0.48% 0.24% -11.12% 16472 0.1378 83.6 8.37 -9.9% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200213 8.39 8.58 8.31 8.35 -0.71% -0.6% -11.55% 21149 0.1777 107.8 8.4 -9.58% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200212 8.41 8.42 8.31 8.41 0% 0.36% -10.91% 19851 0.1663 100.89 8.38 -9.8% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200211 8.25 8.48 8.25 8.41 2.19% 0.24% -10.91% 24862 0.2086 126.55 8.39 -9.69% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200210 8.06 8.25 7.93 8.23 1.73% 1.11% -12.82% 18830 0.1532 92.94 8.14 -12.38% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200207 8.03 8.1 7.95 8.09 0.12% 0.75% -14.3% 21265 0.1708 103.62 8.03 -13.56% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200206 8.06 8.14 7.99 8.08 0.25% 0.25% -14.41% 24460 0.1971 119.57 8.06 -13.24% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200205 7.88 8.23 7.85 8.06 2.03% -0.12% -14.62% 20407 0.1646 99.85 8.07 -13.13% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200204 7.39 8 7.39 7.9 -3.78% 1.02% -16.31% 29994 0.2345 142.26 7.82 -15.82% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200203 8.21 8.21 8.21 8.21 -9.98% 0% -13.03% 8928 0.0733 44.47 8.21 -11.63% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200123 9.36 9.46 9.06 9.12 -2.67% -0.98% -3.39% 22776 0.2097 127.21 9.21 -0.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200122 9.35 9.43 9.21 9.37 0.43% 0.43% -0.74% 10827 0.101 61.27 9.33 0.43% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200121 9.42 9.43 9.32 9.33 -1.17% -0.43% -1.17% 10953 0.1026 62.24 9.37 0.86% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200120 9.42 9.48 9.37 9.44 0.21% 0.21% 0% 10280 0.0968 58.72 9.42 1.4% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200117 9.47 9.6 9.41 9.42 -0.53% -0.42% -0.21% 11787 0.1115 67.64 9.46 1.83% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200116 9.62 9.63 9.46 9.47 -1.56% -0.53% 0.32% 14018 0.1335 80.99 9.52 2.48% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200115 9.73 9.78 9.58 9.62 -0.93% -0.1% 1.91% 12490 0.1203 72.98 9.63 3.66% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200114 9.78 9.87 9.71 9.71 -0.31% -0.72% 2.86% 17396 0.1702 103.25 9.78 5.27% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200113 9.71 9.76 9.61 9.74 0.31% 0.52% 3.18% 14525 0.1407 85.36 9.69 4.31% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200110 9.69 9.96 9.65 9.71 0.21% -1.02% 2.86% 24831 0.2436 147.78 9.81 5.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200109 9.74 9.82 9.66 9.69 -0.51% -0.21% 2.65% 21882 0.2125 128.91 9.71 4.52% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200108 9.82 9.93 9.62 9.74 -2.5% -0.1% 3.18% 45417 0.443 268.75 9.75 4.95% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200107 9.34 10.09 9.33 9.99 6.96% 1.83% 5.83% 94995 0.9317 565.21 9.81 5.6% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200106 9.36 9.45 9.2 9.34 -0.85% 0% -1.06% 22953 0.2144 130.07 9.34 0.54% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200103 9.41 9.45 9.35 9.42 0% 0.21% -0.21% 14184 0.1333 80.87 9.4 1.18% 9.28 0% 9.29 0% 9.44 0% 0.3%
20200102 9.38 9.48 9.37 9.42 1.18% 0.11% -0.21% 23834 0.2242 136.01 9.41 1.29% 9.28 0% 9.29 0% 9.44 0% 0.3%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1