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. 福建板块
  3. 000663
    4. 返回上一页 刷新
股票代码（例：sz000663）       686条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  兴业银行  紫金矿业  片仔癀  福耀玻璃  兴业证券  亿联网络  安井食品  三棵树  建发股份  永辉超市  恺英网络  吉比特  厦门钨业  圣农发展  坤彩科技  福能股份  法拉电子  新 大 陆  鸿博股份  厦门国贸  龙净环保  厦门象屿  盛屯矿业  盈趣科技  美亚柏科  火炬电子  航天发展  科华数据  大博医疗  博思软件  三钢闽光  福晶科技  星网锐捷  华映科技  金达威  顶点软件  游族网络  华懋科技  艾德生物  福建高速  中闽能源  弘信电子  
相关股吧: 300750股吧 601166股吧 601899股吧 600436股吧 600660股吧 601377股吧 300628股吧 603345股吧 603737股吧 600153股吧 601933股吧 002517股吧 603444股吧 600549股吧 002299股吧 603826股吧 600483股吧 600563股吧 000997股吧 002229股吧 600755股吧 600388股吧 600057股吧 600711股吧 002925股吧 300188股吧 603678股吧 000547股吧 002335股吧 002901股吧 300525股吧 002110股吧 002222股吧 002396股吧 000536股吧 002626股吧 603383股吧 002174股吧 603306股吧 300685股吧 600033股吧 600163股吧 300657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 8.72 8.78 8.56 8.7 -0.34% 0.46% 81.63% 148207 1.2832 43.75 8.66 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230927 9.01 9.03 8.67 8.73 -6.03% -0.46% 82.25% 264787 2.3221 82.32 8.77 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230926 10.3 10.32 9.27 9.29 -9.81% -2% 93.95% 371579 3.5228 132.85 9.48 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230925 9.78 10.37 9.7 10.3 3.21% 3.1% 115.03% 295813 2.9544 126.24 9.99 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230922 10.82 10.98 9.96 9.98 -9.85% -1.19% 108.35% 311365 3.1458 151.71 10.1 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230921 10.52 11.37 10.52 11.07 4.14% -0.27% 131.11% 243289 2.7011 152.11 11.1 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230920 10.76 10.85 10.51 10.63 -1.57% 0.19% 121.92% 114728 1.2167 79.23 10.61 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230919 10.66 11.51 10.66 10.8 0.47% -2.35% 125.47% 235522 2.6046 178.4 11.06 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230918 10.47 11 10.22 10.75 2.38% -0.09% 124.43% 241664 2.6015 207.77 10.76 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230915 9.77 10.74 9.77 10.5 7.58% -0.1% 119.21% 257359 2.7058 259.48 10.51 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230914 9.85 9.88 9.55 9.76 -0.91% 0.72% 103.76% 55467 0.5372 68.78 9.69 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230913 10.49 10.5 9.78 9.85 -2.96% -1.79% 105.64% 84038 0.8426 110.72 10.03 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230912 10.07 10.21 10.03 10.15 0.1% 0.2% 111.9% 21332 0.216 30.23 10.13 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230911 9.99 10.23 9.9 10.14 1.5% 0.3% 111.69% 30364 0.3069 38.78 10.11 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230908 10.09 10.18 9.87 9.99 -0.7% -0.1% 108.56% 38525 0.3851 45.08 10 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230907 10.23 10.23 10.05 10.06 -1.95% -0.59% 110.02% 27668 0.2801 31.75 10.12 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230906 10.17 10.36 10.1 10.26 -0.19% 0.1% 114.2% 32432 0.3325 33.86 10.25 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230905 10.34 10.41 10.22 10.28 -0.68% -0.29% 114.61% 53269 0.5491 55.85 10.31 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230904 10.32 10.43 10.23 10.35 0.68% 0.29% 116.08% 33953 0.3504 34.17 10.32 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230901 10 10.29 10 10.28 2.19% 0.98% 114.61% 39508 0.4021 40.2 10.18 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230831 9.96 10.07 9.9 10.06 0.7% 0.5% 110.02% 28875 0.2889 28.9 10.01 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230830 10.14 10.25 9.89 9.99 -0.1% -0.6% 108.56% 29447 0.2959 28.27 10.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230829 9.65 10.07 9.62 10 4.17% 1.21% 108.77% 74320 0.7343 155.94 9.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230828 10.23 10.31 9.6 9.6 -2.34% -2.83% 100.42% 54947 0.5428 133.3 9.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230825 10.12 10.12 9.74 9.83 -1.6% -0.91% 105.22% 22429 0.2225 25.41 9.92 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230824 9.94 10.13 9.87 9.99 1.11% -0.1% 108.56% 26744 0.2675 31.33 10 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230823 10 10.1 9.88 9.88 -2.27% -1% 106.26% 27035 0.2697 35.5 9.98 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230822 10.05 10.13 9.89 10.11 0.9% 1.1% 111.06% 32974 0.3296 41.28 10 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230821 10.18 10.28 10 10.02 -1.76% -0.69% 109.19% 30384 0.3067 39.46 10.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230818 10.45 10.5 10.16 10.2 -2.39% -1.45% 112.94% 26310 0.2722 30.33 10.35 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230817 10.29 10.48 10.14 10.45 1.55% 1.16% 118.16% 24764 0.2558 27.51 10.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230816 10.37 10.52 10.26 10.29 -0.48% -0.77% 114.82% 24298 0.252 27.12 10.37 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230815 10.39 10.52 10.26 10.34 -0.77% -0.1% 115.87% 18797 0.1946 19.71 10.35 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230814 10.4 10.43 10.26 10.42 0.1% 0.87% 117.54% 21713 0.2243 20.5 10.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230811 10.55 10.66 10.4 10.41 -1.51% -0.76% 117.33% 22010 0.2308 18.37 10.49 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230810 10.55 10.69 10.38 10.57 1.05% 0% 120.67% 28359 0.2997 41.12 10.57 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230809 10.69 10.69 10.4 10.46 -2.24% -0.1% 118.37% 36536 0.3826 48.97 10.47 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230808 10.7 10.77 10.48 10.7 0% 0.56% 123.38% 43818 0.4663 32.88 10.64 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230807 10.42 10.86 10.29 10.7 2.2% 0.75% 123.38% 72601 0.7709 53.7 10.62 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230804 10.53 10.62 10.41 10.47 -0.38% 0% 118.58% 36966 0.3871 28.83 10.47 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230803 10.62 10.64 10.43 10.51 -1.5% -0.19% 119.42% 40982 0.4316 31.37 10.53 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230802 10.71 10.75 10.5 10.67 -0.84% 0.76% 122.76% 63348 0.6706 48.85 10.59 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230801 10.75 10.86 10.66 10.76 0.09% 0.09% 124.63% 44196 0.4752 33.16 10.75 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230731 11 11.03 10.6 10.75 -2.54% 0.19% 124.43% 94543 1.0146 70.78 10.73 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230728 11.01 11.22 10.9 11.03 -0.36% -0.09% 130.27% 46502 0.5133 38.56 11.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230727 11.31 11.35 11.04 11.07 -2.04% -0.72% 131.11% 54773 0.6105 47.1 11.15 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230726 11.44 11.44 11.22 11.3 -1.22% 0.09% 135.91% 38874 0.4387 30.83 11.29 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230725 11.27 11.65 11.25 11.44 1.96% 0.18% 138.83% 62367 0.712 47.45 11.42 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230724 11.3 11.53 11.11 11.22 -0.71% -0.53% 134.24% 56083 0.6328 41.99 11.28 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230721 11.03 11.55 11 11.3 2.17% -0.26% 135.91% 78496 0.889 52.45 11.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230720 11.4 11.47 11 11.06 -2.47% -0.63% 130.9% 68991 0.7679 45.97 11.13 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230719 11.22 11.75 11.15 11.34 1.98% -1.05% 136.74% 149043 1.7084 101.33 11.46 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230718 10.95 11.47 10.72 11.12 2.11% 0.27% 132.15% 110607 1.2271 74.44 11.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230717 11.11 11.23 10.76 10.89 -2.07% -0.46% 127.35% 89952 0.984 57.84 10.94 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230714 11.01 11.43 10.87 11.12 0.09% -0.63% 132.15% 108419 1.2137 59.88 11.19 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230713 10.89 11.36 10.72 11.11 2.78% 0.09% 131.94% 141130 1.5667 74.08 11.1 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230712 11.35 11.55 10.77 10.81 -3.31% -2.08% 125.68% 141534 1.5623 74.11 11.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230711 11.36 11.42 11.01 11.18 -0.8% 0.18% 133.4% 88229 0.9842 50.04 11.16 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230710 11.8 11.97 11.12 11.27 0.36% -1.4% 135.28% 179818 2.055 102.05 11.43 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230707 11.49 11.57 11.19 11.23 -1.92% -0.71% 134.45% 71766 0.8115 43.56 11.31 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230706 11.44 11.55 11.38 11.45 0.17% -0.09% 139.04% 72934 0.8358 46.35 11.46 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230705 11.7 11.74 11.38 11.43 -2.22% -0.35% 138.62% 99500 1.1416 66.25 11.47 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230704 11.85 12.21 11.61 11.69 -2.34% -0.6% 144.05% 118345 1.3922 72.58 11.76 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230703 12.16 12.29 11.7 11.97 -1.72% 0% 149.9% 271857 3.2535 167.22 11.97 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230630 11.22 12.18 11.22 12.18 10.03% 1.16% 154.28% 155817 1.8762 103.68 12.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230629 11 11.25 10.9 11.07 0.64% -0.18% 131.11% 88026 0.9758 54.3 11.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230628 10.94 11.15 10.75 11 1.01% 0.46% 129.65% 93274 1.0215 50.39 10.95 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230627 10.63 11.09 10.62 10.89 2.45% -0.18% 127.35% 92817 1.0128 44.75 10.91 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230626 10.56 10.9 10.52 10.63 -0.65% -0.75% 121.92% 65564 0.7022 27.82 10.71 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230621 10.6 10.83 10.6 10.7 0.56% -0.19% 123.38% 54469 0.5838 22.27 10.72 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230620 11.11 11.12 10.61 10.64 -3.45% -0.93% 122.13% 100521 1.0793 39.19 10.74 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230619 11.17 11.29 10.5 11.02 0.18% 0.55% 130.06% 156041 1.7103 63.82 10.96 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230616 10.85 11.48 10.8 11 1.85% -0.99% 129.65% 142268 1.5808 62 11.11 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230615 11 11.53 10.73 10.8 -1.55% -2.26% 125.47% 143222 1.5829 66.13 11.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230614 10.79 11.23 10.63 10.97 0.37% 0.09% 129.02% 148630 1.6296 75.25 10.96 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230613 10.61 11.45 10.61 10.93 3.11% -1.26% 128.18% 259139 2.8693 139.79 11.07 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230612 10.7 10.88 10.33 10.6 0.38% 0.28% 121.29% 270497 2.858 161.63 10.57 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230609 9.69 10.56 9.69 10.56 10% 2.82% 120.46% 275960 2.8335 189.18 10.27 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230608 9.4 9.66 9.32 9.6 1.69% 0.42% 100.42% 72882 0.6968 60.07 9.56 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230607 9.33 9.55 9.29 9.44 1.07% 0.21% 97.08% 34613 0.3261 32.31 9.42 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230606 9.46 9.54 9.3 9.34 -1.58% -1.06% 94.99% 38552 0.3641 43.54 9.44 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230605 9.33 9.55 9.29 9.49 1.61% 0.32% 98.12% 62471 0.5908 70.18 9.46 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230602 9.36 9.43 9.26 9.34 -0.11% -0.11% 94.99% 36077 0.3373 42.25 9.35 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230601 9.32 9.5 9.19 9.35 0.11% 0% 95.2% 46430 0.434 94.77 9.35 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230531 9.07 9.55 9.02 9.34 2.98% 0.54% 94.99% 75463 0.7012 159.5 9.29 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230530 9 9.22 8.97 9.07 0.44% -0.11% 89.35% 31602 0.2869 38.17 9.08 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230529 9.04 9.14 8.99 9.03 0% -0.22% 88.52% 27910 0.2525 28.68 9.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230526 9.16 9.16 8.96 9.03 -1.2% -0.11% 88.52% 28775 0.2602 28.08 9.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230525 9.15 9.18 8.98 9.14 -0.22% 0.55% 90.81% 27918 0.2537 27.05 9.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230524 9.16 9.27 9.09 9.16 0.22% -0.33% 91.23% 19766 0.1816 18.86 9.19 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230523 9.43 9.43 9.1 9.14 -2.56% -0.87% 90.81% 38356 0.3536 35.01 9.22 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230522 9.47 9.47 9.29 9.38 -1.37% 0.21% 95.82% 27800 0.2601 24.61 9.36 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230519 9.47 9.55 9.2 9.51 0.42% 1.06% 98.54% 39950 0.3761 31.75 9.41 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230518 9.48 9.5 9.36 9.47 0.21% 0.21% 97.7% 20485 0.1935 16.33 9.45 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230517 9.43 9.5 9.32 9.45 -0.21% 0.32% 97.29% 19901 0.1874 15.35 9.42 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230516 9.64 9.69 9.41 9.47 -1.56% -0.84% 97.7% 50178 0.4793 39.54 9.55 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230515 9.4 9.63 9.4 9.62 2.56% 0.73% 100.84% 60734 0.5798 52.25 9.55 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230510 9.35 9.55 9.3 9.49 1.17% 0.53% 98.12% 31533 0.2978 56.98 9.44 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230509 9.62 9.65 9.38 9.38 -2.39% -1.16% 95.82% 40943 0.3884 31.74 9.49 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230508 9.6 9.64 9.5 9.61 0.1% 0.31% 100.63% 48594 0.4653 36.3 9.58 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230505 9.51 9.63 9.37 9.6 0.84% 1.05% 100.42% 79558 0.7561 56.15 9.5 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230504 9.22 9.55 9.16 9.52 5.08% 1.06% 98.75% 127015 1.1968 78.98 9.42 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230428 8.9 9.08 8.9 9.06 0.89% 0.44% 89.14% 25944 0.2341 15.73 9.02 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230427 9.09 9.09 8.97 8.98 -0.99% -0.33% 87.47% 23275 0.2096 13.45 9.01 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230426 8.91 9.16 8.85 9.07 0.78% 0.33% 89.35% 31592 0.2856 17.83 9.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230425 9.16 9.24 8.94 9 -2.49% -0.99% 87.89% 39411 0.3581 22.04 9.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230424 9.07 9.28 8.78 9.23 2.33% 1.65% 92.69% 74898 0.6802 40.89 9.08 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230421 9.06 9.19 9 9.02 -0.77% -0.33% 88.31% 40590 0.3675 22.33 9.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230420 9.18 9.2 9 9.09 -0.87% 0.11% 89.77% 51550 0.4682 27.88 9.08 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230419 9.16 9.26 9.08 9.17 0.22% 0.33% 91.44% 29377 0.2686 15.77 9.14 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230418 9.28 9.29 9.12 9.15 -1.29% -0.22% 91.02% 41084 0.3766 22.39 9.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230417 9.16 9.38 9.1 9.27 0.87% 0.22% 93.53% 51622 0.4774 30.78 9.25 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230414 9.2 9.22 9.06 9.19 -0.33% 0.66% 91.86% 58622 0.5355 34.67 9.13 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230413 9.24 9.32 9.13 9.22 -0.32% 0% 92.48% 53210 0.4907 31.6 9.22 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230412 9.34 9.41 9.18 9.25 -0.96% -0.32% 93.11% 54285 0.5038 32.9 9.28 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230411 9.25 9.43 9.2 9.34 0.97% 0.11% 94.99% 56061 0.5232 33.8 9.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230410 9.46 9.46 9.25 9.25 -2.63% -0.86% 93.11% 63461 0.592 37.99 9.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230407 9.39 9.57 9.31 9.5 1.6% 0.21% 98.33% 83338 0.79 49.1 9.48 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230406 9.14 9.49 9.14 9.35 2.3% 0.11% 95.2% 87851 0.8203 51.82 9.34 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230404 9.3 9.3 9.1 9.14 -1.72% -0.33% 90.81% 65571 0.6016 37.18 9.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230403 9.34 9.34 9.13 9.3 0.22% 0.76% 94.15% 76624 0.7075 38.18 9.23 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230331 9 9.36 8.92 9.28 3.69% 0.65% 93.74% 104910 0.9675 43.32 9.22 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230330 9.09 9.15 8.86 8.95 -1.54% 0.11% 86.85% 71014 0.6352 23.94 8.94 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230329 9.2 9.2 9.04 9.09 -1.2% 0% 89.77% 69751 0.6339 23.81 9.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230328 9.39 9.39 9.16 9.2 -2.13% -0.43% 92.07% 68698 0.6345 23.36 9.24 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230327 9.64 9.64 9.36 9.4 -2.99% -0.42% 96.24% 74693 0.7054 25.92 9.44 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230324 10.09 10.1 9.64 9.69 -3.1% -1.02% 102.3% 118996 1.1648 43.63 9.79 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230323 10.1 10.25 9.92 10 -0.5% -0.6% 108.77% 88546 0.8906 73.17 10.06 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230322 10.13 10.35 10.01 10.05 -0.2% -0.99% 109.81% 101798 1.0337 41.19 10.15 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230321 9.91 10.19 9.85 10.07 0.3% 0.4% 110.23% 146662 1.4717 61.29 10.03 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230320 9.43 10.27 9.41 10.04 6.47% 1.62% 109.6% 303678 2.9989 139.19 9.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230317 9.06 9.57 8.8 9.43 4.89% 1.84% 96.87% 229392 2.1246 123.33 9.26 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230316 9.03 9.29 8.97 8.99 -1.32% -1.75% 87.68% 116835 1.0689 86.65 9.15 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230315 8.96 9.27 8.9 9.11 2.02% 0.11% 90.19% 83318 0.7583 63.89 9.1 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230314 8.84 8.98 8.81 8.93 1.94% 0.34% 86.43% 63386 0.5642 51.03 8.9 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230313 8.83 8.88 8.7 8.76 -0.79% -0.11% 82.88% 36587 0.3207 29.24 8.77 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230310 8.99 8.99 8.75 8.83 -1.78% 0% 84.34% 57865 0.5112 44.79 8.83 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230309 9.09 9.09 8.97 8.99 -1.21% -0.22% 87.68% 37709 0.3396 27.97 9.01 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230308 8.95 9.13 8.9 9.1 1.68% 0.44% 89.98% 42379 0.3838 27.43 9.06 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230307 9.15 9.15 8.95 8.95 -2.29% -1% 86.85% 62659 0.5664 33.49 9.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230306 9.18 9.29 9.09 9.16 -0.11% -0.11% 91.23% 65301 0.5987 35.78 9.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230303 9.2 9.2 9.08 9.17 -0.33% 0.22% 91.44% 53585 0.4902 29.18 9.15 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230302 9.34 9.39 9.18 9.2 -1.71% -0.43% 92.07% 60739 0.561 32.35 9.24 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230301 9.32 9.38 9.26 9.36 0.32% 0.32% 95.41% 49565 0.4623 25.66 9.33 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230228 9.41 9.45 9.26 9.33 -0.64% 0.11% 94.78% 60471 0.5634 30.61 9.32 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230227 9.72 9.75 9.37 9.39 -2.59% -1.05% 96.03% 94277 0.895 48.35 9.49 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230224 9.62 9.86 9.48 9.64 1.15% -0.1% 101.25% 133746 1.2908 67.66 9.65 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230223 9.54 9.8 9.42 9.53 -0.21% -0.52% 98.96% 220829 2.1166 114 9.58 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230222 8.88 9.75 8.84 9.55 7.55% 2.03% 99.37% 292162 2.7344 162.02 9.36 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230221 8.96 8.98 8.82 8.88 -0.89% -0.22% 85.39% 62808 0.5588 38.63 8.9 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230220 8.8 8.97 8.8 8.96 1.7% 0.67% 87.06% 52020 0.463 31.11 8.9 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230217 8.75 9 8.75 8.81 0.69% -0.79% 83.92% 63111 0.5602 34.22 8.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230216 9.08 9.14 8.72 8.75 -3.63% -2.23% 82.67% 86301 0.7725 45.06 8.95 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230215 9.15 9.18 9.06 9.08 -1.3% -0.33% 89.56% 53233 0.4849 25.68 9.11 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230214 9.15 9.23 9.07 9.2 -0.43% 0.77% 92.07% 72823 0.6652 34.58 9.13 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230213 9.09 9.25 9.06 9.24 1.99% 0.76% 92.9% 83176 0.7625 38.53 9.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230210 9.02 9.1 9 9.06 0.44% 0.11% 89.14% 46715 0.4229 21.31 9.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230209 8.96 9.03 8.93 9.02 0.45% 0.33% 88.31% 63020 0.5668 27.41 8.99 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230208 9.14 9.15 8.96 8.98 -2.18% -0.77% 87.47% 97612 0.8838 41.81 9.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230207 9.14 9.3 9.1 9.18 0.44% -0.22% 91.65% 81167 0.7466 35.42 9.2 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230206 9.4 9.4 9.13 9.14 -3.28% -0.76% 90.81% 114671 1.0565 49.86 9.21 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230203 9.5 9.56 9.26 9.45 -1.36% 0.53% 97.29% 148803 1.3993 65.36 9.4 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230202 9.15 9.88 9.1 9.58 4.7% 1.05% 100% 275239 2.6096 124.2 9.48 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230201 9.1 9.17 9.03 9.15 0.22% 0.66% 91.02% 87759 0.7981 42.47 9.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230131 9.12 9.23 9.01 9.13 0% 0.44% 90.61% 73675 0.6699 35.5 9.09 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230130 8.99 9.18 8.99 9.13 1.67% 0.33% 90.61% 107324 0.9767 49.97 9.1 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230120 8.7 9.01 8.63 8.98 1.58% 1.81% 87.47% 103106 0.9099 45.23 8.82 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230119 8.95 9 8.76 8.84 -1.12% 0.11% 84.55% 66762 0.5896 84.5 8.83 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230118 8.84 9.03 8.82 8.94 1.36% -0.11% 86.64% 66839 0.5985 24.61 8.95 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230117 8.96 9.02 8.8 8.82 -2% -0.56% 84.13% 59142 0.5248 20.06 8.87 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230116 9.05 9.1 8.89 9 0.11% 0.45% 87.89% 59982 0.5376 19.84 8.96 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230113 8.82 9.07 8.8 8.99 1.93% 0.33% 87.68% 63338 0.5677 22.06 8.96 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230112 8.8 8.95 8.78 8.82 -0.23% -0.34% 84.13% 53685 0.4752 18.54 8.85 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230111 8.86 9.05 8.8 8.84 -0.34% -0.79% 84.55% 63445 0.5656 21.48 8.91 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230110 8.98 9.01 8.8 8.87 -1% -0.11% 85.18% 54731 0.4859 18.37 8.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230109 9.08 9.13 8.9 8.96 -0.33% -0.11% 87.06% 67226 0.6033 22.88 8.97 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230106 8.95 9.23 8.85 8.99 0.45% -0.66% 87.68% 134725 1.2189 46.81 9.05 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230105 9.01 9.12 8.85 8.95 -2.08% 0.22% 86.85% 153382 1.3703 54.07 8.93 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230104 8.52 9.24 8.49 9.14 6.4% 1.11% 90.81% 272668 2.4642 114.54 9.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20230103 8.31 8.65 8.29 8.59 3.62% 1.18% 79.33% 113008 0.9599 49.61 8.49 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221230 8.48 8.49 8.06 8.29 -1.31% 0.24% 73.07% 93539 0.7732 63.51 8.27 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221229 8.5 8.7 8.36 8.4 -1.87% -1.06% 75.37% 103487 0.8783 49.87 8.49 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221228 9 9.01 8.44 8.56 -4.68% -1.27% 78.71% 158815 1.3766 80.61 8.67 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221227 9.08 9.14 8.76 8.98 -0.99% 0.67% 87.47% 128448 1.1454 70.76 8.92 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221226 9.25 9.26 8.85 9.07 0% 0.11% 89.35% 214592 1.9446 124.71 9.06 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221223 9.03 9.22 8.76 9.07 2.49% 0.44% 89.35% 207314 1.8719 128.45 9.03 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221222 8.4 9.14 8.4 8.85 6.24% -0.34% 84.76% 205144 1.8227 130.28 8.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221221 8.52 8.54 8.28 8.33 -2.8% -0.6% 73.9% 60144 0.5039 37.03 8.38 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221220 8.46 8.68 8.37 8.57 0.59% 0.47% 78.91% 52698 0.4493 30.2 8.53 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221219 8.68 9.04 8.46 8.52 -1.16% -2.63% 77.87% 98376 0.8609 53.75 8.75 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221216 8.52 8.67 8.3 8.62 0.94% 1.29% 79.96% 63664 0.5418 32.56 8.51 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221215 8.52 8.6 8.44 8.54 -0.35% 0.47% 78.29% 39044 0.3319 19.77 8.5 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221214 8.61 8.69 8.54 8.57 -1.49% -0.23% 78.91% 46425 0.3986 38.72 8.59 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221213 8.57 8.9 8.56 8.7 1.75% -0.11% 81.63% 75855 0.6609 35.59 8.71 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221212 8.88 8.94 8.5 8.55 -3.93% -1.16% 78.5% 99183 0.8578 46.24 8.65 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221209 9.12 9.2 8.84 8.9 -1.55% -0.67% 85.8% 95138 0.8526 46.46 8.96 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221208 9.02 9.33 8.98 9.04 -0.11% -1.42% 88.73% 147102 1.3489 75.7 9.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221207 8.76 9.18 8.73 9.05 2.84% 0.67% 88.94% 146560 1.3171 75.72 8.99 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221206 8.92 9 8.65 8.8 -1.79% 0.11% 83.72% 131435 1.1556 68.82 8.79 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221205 8.67 9.07 8.67 8.96 4.19% 0.9% 87.06% 140484 1.2482 76.23 8.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221202 8.76 8.77 8.54 8.6 -1.6% -0.35% 79.54% 53299 0.4599 28.77 8.63 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221201 8.6 8.85 8.6 8.74 2.22% 0.11% 82.46% 76933 0.6713 39.67 8.73 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221130 8.53 8.71 8.51 8.55 -0.7% -0.47% 78.5% 52425 0.4504 26.34 8.59 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221129 8.49 8.75 8.47 8.61 1.53% 0.47% 79.75% 64382 0.552 27.66 8.57 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221128 8.6 8.64 8.42 8.48 -2.19% -0.24% 77.04% 80982 0.6881 31.82 8.5 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221125 8.79 8.85 8.64 8.67 -2.25% -0.34% 81% 79868 0.695 30.74 8.7 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221124 8.56 9.1 8.56 8.87 3.14% -0.34% 85.18% 142300 1.2663 51.26 8.9 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221123 8.5 8.85 8.37 8.6 0.94% -0.35% 79.54% 112163 0.9681 38.91 8.63 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221122 8.51 8.75 8.45 8.52 0.24% -0.7% 77.87% 84046 0.7207 28.08 8.58 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221121 8.56 8.64 8.39 8.5 -0.82% 0.24% 77.45% 80693 0.6845 26.48 8.48 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221118 8.73 8.98 8.53 8.57 -1.38% -2.06% 78.91% 136911 1.1983 46.9 8.75 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221117 8.96 9.07 8.56 8.69 -3.01% -0.57% 81.42% 218935 1.9138 77.14 8.74 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221116 8.38 9.35 8.31 8.96 5.41% 0.34% 87.06% 321853 2.8757 123.16 8.93 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221115 8.47 8.73 8.23 8.5 2.16% 0.59% 77.45% 164460 1.39 66.04 8.45 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221114 8.38 8.51 8.15 8.32 0.36% 0% 73.7% 128019 1.0649 53.13 8.32 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221111 8.28 8.55 8.11 8.29 2.35% -0.72% 73.07% 164040 1.3704 67.8 8.35 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221110 8.04 8.33 7.93 8.1 0% -0.12% 69.1% 154906 1.2562 67.34 8.11 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221109 7.9 8.5 7.87 8.1 4.52% -0.86% 69.1% 216102 1.7666 91.7 8.17 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221108 7.44 7.95 7.33 7.75 3.89% 0.65% 61.8% 149997 1.1544 62.75 7.7 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221107 7.25 7.49 7.23 7.46 3.04% 1.08% 55.74% 61030 0.4502 24.97 7.38 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221104 7.13 7.26 7.12 7.24 1.69% 0.42% 51.15% 46023 0.3317 17.89 7.21 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221103 6.93 7.16 6.92 7.12 1.57% 1.14% 48.64% 56942 0.4009 21.73 7.04 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221102 6.99 7.09 6.93 7.01 0% -0.28% 46.35% 54292 0.3816 19.85 7.03 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221101 6.85 7.02 6.84 7.01 2.19% 1.01% 46.35% 58106 0.403 20.97 6.94 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221031 6.85 6.97 6.81 6.86 -0.44% -0.29% 43.22% 56835 0.3911 19.98 6.88 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221028 7.47 7.48 6.87 6.89 -8.38% -1.99% 43.84% 117982 0.8298 38.32 7.03 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221027 7.63 7.76 7.48 7.52 -4.08% -0.4% 56.99% 129132 0.9755 41.88 7.55 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221026 7.77 7.93 7.75 7.84 1.03% -0.13% 63.67% 43993 0.3455 15.32 7.85 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221025 7.63 7.79 7.55 7.76 0.52% 1.31% 62% 59387 0.4552 20.05 7.66 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221024 8.1 8.1 7.67 7.72 -4.57% -1.53% 61.17% 85582 0.6712 28.63 7.84 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221021 8.07 8.14 7.96 8.09 0.37% 0.37% 68.89% 45850 0.3694 15.23 8.06 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221020 8.21 8.24 8.06 8.06 -2.07% -0.86% 68.27% 62289 0.5061 20.92 8.13 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221019 8.33 8.41 8.21 8.23 -1.67% -0.96% 71.82% 51392 0.427 18.11 8.31 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221018 8.51 8.6 8.33 8.37 -1.41% -0.83% 74.74% 79633 0.6724 29.13 8.44 0% 4.78 0% 4.78 0% 4.79 0% 0%
20221017 8.19 8.62 8.13 8.49 2.54% 1.56% 77.24% 122448 1.0236 45.45 8.36 0% 4.78 0% 4.78 0% 4.79 0% 0%
20220721 8.92 9.4 8.81 8.93 1.02% -0.45% 86.43% 146485 1.3137 1061.49 8.97 87.66% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220720 8.69 9.18 8.69 8.84 1.61% -0.79% 84.55% 219391 1.9551 1579.75 8.91 86.4% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220719 9.05 9.59 8.7 8.7 -1.58% -5.33% 81.63% 386503 3.5503 2868.7 9.19 92.26% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220718 8.74 8.84 8.42 8.84 9.95% 1.61% 84.55% 254689 2.2169 1791.29 8.7 82.01% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220715 8.04 8.04 8.04 8.04 9.99% 0% 67.85% 60721 0.4882 394.47 8.04 68.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220714 7.46 7.51 7.16 7.31 -1.08% 0.69% 52.61% 78837 0.5727 462.75 7.26 51.88% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220713 7.03 7.65 6.97 7.39 5.27% 0.41% 54.28% 133752 0.985 795.9 7.36 53.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220712 7.14 7.22 6.96 7.02 -2.09% -0.57% 46.56% 33744 0.2384 192.63 7.06 47.7% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220711 6.95 7.24 6.89 7.17 3.17% 0.99% 49.69% 61105 0.4338 350.52 7.1 48.54% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220708 6.91 7 6.9 6.95 0.72% 0.14% 45.09% 22812 0.1584 127.99 6.94 45.19% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220707 6.95 7.01 6.88 6.9 -0.72% -0.58% 44.05% 26466 0.1837 148.43 6.94 45.19% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220706 7.11 7.11 6.9 6.95 -2.39% -0.29% 45.09% 35963 0.2507 202.57 6.97 45.82% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220705 7.19 7.22 7.06 7.12 -1.25% -0.14% 48.64% 42749 0.305 246.44 7.13 49.16% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220704 6.98 7.23 6.98 7.21 3.3% 1.26% 50.52% 66030 0.4703 380.01 7.12 48.95% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220701 6.92 7.06 6.84 6.98 1.01% 0.14% 45.72% 33223 0.2316 187.14 6.97 45.82% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220630 7.01 7.06 6.89 6.91 -1.57% -0.72% 44.26% 44823 0.3119 252.02 6.96 45.61% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220629 7.08 7.16 7 7.02 -0.57% -0.85% 46.56% 42767 0.3029 244.75 7.08 48.12% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220628 6.99 7.1 6.98 7.06 0.86% 0% 47.39% 46515 0.3284 265.35 7.06 47.7% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220627 7.04 7.13 6.98 7 -0.28% -0.28% 46.14% 32799 0.2301 185.92 7.02 46.86% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220624 7.02 7.05 6.96 7.02 0.14% 0.29% 46.56% 28026 0.1963 158.61 7 46.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220623 6.97 7.02 6.84 7.01 0.72% 0.86% 46.35% 31576 0.2193 177.2 6.95 45.4% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220622 7.13 7.14 6.94 6.96 -2.38% -0.57% 45.3% 39624 0.2772 223.98 7 46.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220621 7.09 7.16 6.97 7.13 0.71% 0.71% 48.85% 38944 0.2756 222.69 7.08 48.12% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220620 6.94 7.16 6.94 7.08 1.58% 0% 47.81% 50943 0.3607 291.45 7.08 48.12% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220617 6.95 7.04 6.86 6.97 -1.27% 0.72% 45.51% 63131 0.437 353.1 6.92 44.77% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220616 7.08 7.33 7.01 7.06 2.32% -1.53% 47.39% 95190 0.6824 551.39 7.17 50% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220615 6.98 7.05 6.88 6.9 -0.58% -0.72% 44.05% 51471 0.3576 288.95 6.95 45.4% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220614 7.02 7.05 6.8 6.94 -1.98% 0.43% 44.89% 59116 0.4083 329.91 6.91 44.56% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220613 6.94 7.17 6.93 7.08 0.71% 0.14% 47.81% 44281 0.3129 252.83 7.07 47.91% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220610 6.95 7.05 6.85 7.03 0.57% 0.72% 46.76% 40534 0.2831 228.75 6.98 46.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220609 7.11 7.29 6.96 6.99 -1.69% -1.41% 45.93% 74623 0.5288 427.28 7.09 48.33% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220608 7.14 7.2 6.91 7.11 -0.84% 0.71% 48.43% 74466 0.5261 425.1 7.06 47.7% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220607 7.26 7.34 7.1 7.17 -2.32% -0.28% 49.69% 75843 0.5456 440.85 7.19 50.42% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220606 7.29 7.39 7.21 7.34 0.14% 0.82% 53.24% 87710 0.6388 516.16 7.28 52.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220602 7.4 7.47 7.26 7.33 -1.61% -0.27% 53.03% 113564 0.8345 674.29 7.35 53.77% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220601 7.58 7.78 7.4 7.45 -5.93% -1.59% 55.53% 259679 1.967 1589.37 7.57 58.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220531 7.41 7.92 7.21 7.92 10% 1.41% 65.34% 331469 2.5893 2092.19 7.81 63.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220530 7.25 7.55 7.18 7.2 -0.55% -1.37% 50.31% 104133 0.7603 614.33 7.3 52.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220527 7.06 7.34 6.96 7.24 2.7% 1.26% 51.15% 121472 0.8687 701.92 7.15 49.58% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220526 6.98 7.27 6.69 7.05 2.47% 0.14% 47.18% 125295 0.8817 712.43 7.04 47.28% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220525 6.66 7.21 6.66 6.88 2.69% -0.43% 43.63% 75595 0.5226 422.27 6.91 44.56% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220524 7.08 7.08 6.66 6.7 -5.63% -2.19% 39.87% 96177 0.6586 532.16 6.85 43.31% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220523 7 7.15 6.82 7.1 -1.66% 1.14% 48.23% 139882 0.9814 792.99 7.02 46.86% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220520 7.05 7.67 6.87 7.22 3.14% 0.14% 50.73% 241781 1.7424 1407.89 7.21 50.84% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220519 6.28 7 6.21 7 10.06% 3.09% 46.14% 65025 0.4415 356.74 6.79 42.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220518 6.36 6.5 6.3 6.36 0.16% -0.78% 32.78% 33506 0.2148 173.56 6.41 34.1% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220517 6.51 6.53 6.28 6.35 -2.46% -0.16% 32.57% 46720 0.2973 240.22 6.36 33.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220516 6.2 6.63 6.2 6.51 5% 0.62% 35.91% 79514 0.5145 415.72 6.47 35.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220513 6.09 6.24 6.08 6.2 1.97% 0.32% 29.44% 46453 0.2872 232.06 6.18 29.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220512 6.01 6.11 5.97 6.08 -0.33% 0.66% 26.93% 43813 0.2648 213.96 6.04 26.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220511 6.1 6.4 6.03 6.1 -1.29% -1.29% 27.35% 82640 0.5109 412.82 6.18 29.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220510 6.08 6.39 6.03 6.18 -0.96% 0.49% 29.02% 100523 0.6187 499.92 6.15 28.66% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220509 5.61 6.24 5.61 6.24 10.05% 2.63% 30.27% 32291 0.1964 158.69 6.08 27.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220506 5.64 5.69 5.52 5.67 -1.56% 1.07% 18.37% 31064 0.1744 140.92 5.61 17.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220505 5.7 5.8 5.44 5.76 5.11% 1.59% 20.25% 49426 0.2801 226.33 5.67 18.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220429 5.38 5.55 5.18 5.48 5.59% 1.11% 14.41% 43401 0.2354 190.21 5.42 13.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220428 5.5 5.57 5.1 5.19 -5.46% -1.14% 8.35% 50737 0.2665 215.34 5.25 9.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220427 5.34 5.5 5.12 5.49 3.78% 4.37% 14.61% 52824 0.278 224.63 5.26 10.04% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220426 5.7 5.8 5.26 5.29 -8.16% -3.82% 10.44% 55989 0.308 248.87 5.5 15.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220425 6.43 6.43 5.76 5.76 -10% -4.32% 20.25% 33097 0.1993 161.04 6.02 25.94% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220422 6.38 6.55 6.31 6.4 0.16% 0% 33.61% 19214 0.123 99.39 6.4 33.89% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220421 6.8 6.87 6.37 6.39 -6.58% -3.03% 33.4% 31936 0.2104 170.01 6.59 37.87% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220420 6.78 7.04 6.7 6.84 1.03% -0.58% 42.8% 32356 0.2226 179.86 6.88 43.93% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220419 6.71 6.79 6.65 6.77 0.74% 0.45% 41.34% 13369 0.0901 72.8 6.74 41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220418 6.67 6.78 6.58 6.72 0% 0.45% 40.29% 14719 0.0985 79.59 6.69 39.96% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220415 6.9 6.9 6.71 6.72 -2.61% -0.74% 40.29% 18866 0.1277 103.18 6.77 41.63% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220414 6.98 6.98 6.83 6.9 -1.15% 0.29% 44.05% 21911 0.1508 121.85 6.88 43.93% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220413 6.7 7.3 6.7 6.98 2.8% -0.43% 45.72% 50105 0.3513 283.86 7.01 46.65% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220412 6.72 6.8 6.58 6.79 0.89% 1.19% 41.75% 19828 0.1331 107.55 6.71 40.38% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220411 6.94 6.95 6.68 6.73 -3.03% -1.32% 40.5% 18979 0.1295 104.64 6.82 42.68% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220408 7.04 7.07 6.84 6.94 -1.14% 0% 44.89% 19988 0.1388 112.15 6.94 45.19% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220407 7.25 7.26 7.02 7.02 -3.84% -1.27% 46.56% 27146 0.193 155.95 7.11 48.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220401 7.11 7.21 7.03 7.19 0.56% 0.84% 50.1% 27497 0.196 158.37 7.13 49.16% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220331 7.2 7.21 7.08 7.15 0.56% -0.14% 49.27% 24333 0.1742 140.76 7.16 49.79% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220330 7.16 7.16 7.04 7.11 0.14% 0% 48.43% 24125 0.1716 138.66 7.11 48.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220329 7.23 7.24 7.02 7.1 -0.98% -0.14% 48.23% 19252 0.1369 110.62 7.11 48.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220328 7.15 7.29 7.01 7.17 -0.42% 0.28% 49.69% 34427 0.246 198.77 7.15 49.58% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220325 7.11 7.35 6.98 7.2 1.27% -0.14% 50.31% 41761 0.3011 243.29 7.21 50.84% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220324 7.24 7.3 7.02 7.11 -1.93% 0.14% 48.43% 25324 0.1799 145.36 7.1 48.54% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220323 7.11 7.27 7.11 7.25 1.12% 0.69% 51.36% 33382 0.2403 194.17 7.2 50.63% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220322 7.18 7.25 7.11 7.17 -0.97% 0.28% 49.69% 18905 0.1352 109.24 7.15 49.58% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220321 7.09 7.34 7.09 7.24 1.69% 0% 51.15% 28227 0.2043 165.08 7.24 51.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220318 6.83 7.12 6.8 7.12 3.19% 1.28% 48.64% 26147 0.1837 148.43 7.03 47.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220317 6.94 7.08 6.89 6.9 0.73% -1.15% 44.05% 29351 0.2049 165.56 6.98 46.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220316 6.95 7.07 6.57 6.85 1.18% 0.59% 43.01% 31622 0.2154 174.05 6.81 42.47% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220315 7.21 7.3 6.75 6.77 -7.64% -3.56% 41.34% 41051 0.2883 232.95 7.02 46.86% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220314 7.49 7.66 7.31 7.33 -3.81% -2.01% 53.03% 22350 0.1671 135.02 7.48 56.49% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220311 7.45 7.63 7.38 7.62 1.2% 1.74% 59.08% 22622 0.1694 136.88 7.49 56.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220310 7.67 7.72 7.5 7.53 0.8% -1.05% 57.2% 21452 0.1632 131.87 7.61 59.21% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220309 7.6 7.78 7.17 7.47 -1.32% 0% 55.95% 31722 0.237 191.5 7.47 56.28% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220308 7.9 7.97 7.57 7.57 -4.42% -2.82% 58.04% 32407 0.2523 203.86 7.79 62.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220307 8.1 8.1 7.89 7.92 -1.61% -0.75% 65.34% 24542 0.1958 158.21 7.98 66.95% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220304 8.09 8.09 7.99 8.05 -0.74% 0.12% 68.06% 30331 0.2438 196.99 8.04 68.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220303 8.11 8.26 8.03 8.11 0.37% -0.25% 69.31% 32387 0.2633 212.75 8.13 70.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220302 7.92 8.13 7.91 8.08 1% 0.12% 68.68% 33279 0.2686 217.03 8.07 68.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220301 8 8.18 7.97 8 0% -0.62% 67.01% 35802 0.2881 232.79 8.05 68.41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220228 8.12 8.16 7.86 8 -1.96% 0.25% 67.01% 52687 0.4205 339.77 7.98 66.95% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220225 7.85 8.48 7.85 8.16 4.21% 0.12% 70.35% 75891 0.6186 499.84 8.15 70.5% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220224 7.88 8.3 7.75 7.83 -0.25% -2.49% 63.47% 84198 0.676 546.22 8.03 67.99% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220223 7.66 8.11 7.65 7.85 2.48% -0.51% 63.88% 56563 0.4463 360.62 7.89 65.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220222 7.78 7.78 7.6 7.66 -1.67% -0.26% 59.92% 27224 0.209 168.88 7.68 60.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220221 7.82 7.84 7.74 7.79 -0.38% 0% 62.63% 23119 0.1802 145.6 7.79 62.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220218 7.71 7.85 7.65 7.82 0.64% 0.64% 63.26% 26742 0.2079 167.99 7.77 62.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220217 7.77 8.01 7.72 7.77 0% -1.02% 62.21% 38330 0.3007 242.97 7.85 64.23% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220216 7.68 7.79 7.61 7.77 2.51% 0.65% 62.21% 33592 0.2593 209.52 7.72 61.51% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220215 7.7 7.7 7.48 7.58 -1.56% 0.13% 58.25% 38561 0.2918 235.78 7.57 58.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220214 7.76 7.85 7.59 7.7 -0.13% 0% 60.75% 33929 0.2613 211.13 7.7 61.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220211 7.89 7.95 7.66 7.71 -2.41% -0.77% 60.96% 22586 0.1756 141.89 7.77 62.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220210 7.9 7.97 7.84 7.9 -0.75% 0% 64.93% 16307 0.1288 104.07 7.9 65.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20220209 7.91 7.98 7.89 7.96 0.51% 0.25% 66.18% 20041 0.1591 128.56 7.94 66.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211203 9.76 10.03 9.49 9.5 -3.94% -1.14% 98.33% 165051 1.5862 1281.67 9.61 101.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211202 11 11.1 9.82 9.89 -4.26% -5% 106.47% 345812 3.6003 2909.1 10.41 117.78% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211201 9.42 10.33 9.31 10.33 10.01% 1.67% 115.66% 347360 3.5307 2852.86 10.16 112.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211130 9.41 9.53 9.35 9.39 -1.37% -0.53% 96.03% 40605 0.3832 309.63 9.44 97.49% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211129 9.3 9.75 9.26 9.52 1.06% 0% 98.75% 52241 0.4973 401.83 9.52 99.16% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211126 9.5 9.56 9.39 9.42 -0.84% -0.32% 96.66% 32846 0.3104 250.81 9.45 97.7% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211125 9.51 9.67 9.39 9.5 0.11% -0.21% 98.33% 27072 0.2578 208.31 9.52 99.16% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211124 9.71 9.72 9.45 9.49 -2.27% -0.42% 98.12% 33512 0.3195 258.16 9.53 99.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211123 9.86 9.89 9.71 9.71 -1.52% -0.72% 102.71% 33424 0.3269 264.14 9.78 104.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211122 9.34 10.14 9.13 9.86 5.68% 2.6% 105.85% 86097 0.827 668.23 9.61 101.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211119 9.65 9.73 9.29 9.33 -3.62% -1.06% 94.78% 76423 0.721 582.58 9.43 97.28% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211118 9.78 9.79 9.67 9.68 -1.02% -0.31% 102.09% 20176 0.196 158.37 9.71 103.14% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211117 9.84 9.84 9.69 9.78 0.31% 0.31% 104.18% 22994 0.2242 181.16 9.75 103.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211116 10.18 10.18 9.72 9.75 -2.4% -0.81% 103.55% 39692 0.3901 315.21 9.83 105.65% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211115 9.78 10.25 9.6 9.99 2.46% 0.3% 108.56% 70952 0.7065 570.86 9.96 108.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211112 9.73 9.89 9.69 9.75 0% -0.2% 103.55% 32924 0.3216 259.86 9.77 104.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211111 9.69 9.86 9.68 9.75 0.72% -0.1% 103.55% 24619 0.2404 194.25 9.76 104.18% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211110 9.74 9.78 9.53 9.68 -1.02% 0.41% 102.09% 33901 0.3267 263.98 9.64 101.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211109 9.84 9.93 9.73 9.78 -0.51% -0.1% 104.18% 28582 0.2798 226.08 9.79 104.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211108 9.8 10.08 9.68 9.83 0.1% -0.51% 105.22% 30905 0.3054 246.77 9.88 106.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211105 9.97 10.1 9.79 9.82 -1.5% -0.81% 105.01% 35716 0.3536 285.71 9.9 107.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211104 9.77 10.08 9.77 9.97 1.01% -0.1% 108.14% 67643 0.6754 545.73 9.98 108.79% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211103 9.58 9.95 9.46 9.87 3.03% 0.82% 106.05% 34398 0.3368 272.14 9.79 104.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211102 9.98 9.98 9.51 9.58 -3.91% -1.24% 100% 62198 0.6036 487.72 9.7 102.93% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211101 10.19 10.22 9.93 9.97 -2.16% -0.3% 108.14% 45326 0.4532 366.19 10 109.21% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211029 10.1 10.45 9.84 10.19 2.52% 1.09% 112.73% 137943 1.3905 1123.55 10.08 110.88% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211028 10.86 10.98 9.9 9.94 -8.64% -4.15% 107.52% 100592 1.0435 843.16 10.37 116.95% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211027 11.01 11.19 10.76 10.88 -2.68% -0.55% 127.14% 54879 0.6003 485.05 10.94 128.87% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211026 10.86 11.56 10.7 11.18 2.95% -0.89% 133.4% 107902 1.2174 983.68 11.28 135.98% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211025 11.21 11.21 10.71 10.86 -0.64% -0.37% 126.72% 45432 0.4954 400.29 10.9 128.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211022 11.07 11.18 10.74 10.93 -2.5% -0.18% 128.18% 60735 0.6652 537.49 10.95 129.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211021 10.51 11.38 10.32 11.21 6.16% 2.84% 134.03% 99887 1.0892 880.09 10.9 128.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211020 10.65 10.84 10.46 10.56 -1.22% -0.47% 120.46% 35117 0.3725 300.99 10.61 121.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211019 10.97 11.08 10.64 10.69 -2.37% -1.29% 123.17% 46853 0.5073 409.91 10.83 126.57% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211018 11 11.08 10.65 10.95 -0.36% -0.09% 128.6% 31101 0.3409 275.45 10.96 129.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211015 11.31 11.42 10.91 10.99 -1.35% -0.81% 129.44% 48541 0.538 434.71 11.08 131.8% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211014 11.18 11.49 10.92 11.14 -0.62% -0.54% 132.57% 56166 0.6288 508.08 11.2 134.31% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211013 11.76 11.79 11.13 11.21 -3.2% -0.62% 134.03% 66195 0.7468 603.43 11.28 135.98% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211012 11.96 12.3 11.43 11.58 -2.53% -1.61% 141.75% 153557 1.8068 1459.92 11.77 146.23% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211011 10.85 11.88 10.76 11.88 10% 2.59% 148.02% 171291 1.983 1602.29 11.58 142.26% 4.78 0% 4.78 0% 4.79 0% 0.43%
20211008 10.18 11.14 10.13 10.8 6.51% 0.65% 125.47% 96466 1.0348 836.13 10.73 124.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210930 10.04 10.39 9.99 10.14 1.6% -0.29% 111.69% 49588 0.5043 407.48 10.17 112.76% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210929 10.5 10.63 9.82 9.98 -6.82% -2.16% 108.35% 93935 0.9578 773.92 10.2 113.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210928 11.01 11.08 10 10.71 -1.65% 0.47% 123.59% 127279 1.3569 1096.4 10.66 123.01% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210927 9.61 10.89 9.3 10.89 10% 5.52% 127.35% 164479 1.6982 1372.17 10.32 115.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210924 10.46 10.47 9.88 9.9 -9.84% -1.2% 106.68% 208500 2.0894 1688.27 10.02 109.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210923 11.51 12.06 10.98 10.98 0.18% -5.99% 129.23% 308158 3.5982 2907.4 11.68 144.35% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210917 10.56 10.98 10.56 10.96 3.2% 1.2% 128.81% 30883 0.3345 270.28 10.83 126.57% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210916 10.52 10.9 10.44 10.62 0.19% -0.75% 121.71% 28246 0.3021 244.1 10.7 123.85% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210915 10.7 10.74 10.31 10.6 -1.85% 0.57% 121.29% 32958 0.3474 280.7 10.54 120.5% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210914 11 11 10.77 10.8 -2.79% -0.55% 125.47% 34401 0.3737 301.96 10.86 127.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210913 11.18 11.18 10.83 11.11 -0.63% 0.73% 131.94% 41353 0.4562 368.62 11.03 130.75% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210910 11.1 11.23 10.89 11.18 0.27% 1.08% 133.4% 48668 0.5381 434.79 11.06 131.38% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210909 11.16 11.18 10.98 11.15 -0.09% 0.63% 132.78% 32837 0.3638 293.96 11.08 131.8% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210908 11.15 11.29 11.01 11.16 -0.09% 0.27% 132.99% 36656 0.4079 329.59 11.13 132.85% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210907 11.35 11.36 11.06 11.17 -0.98% 0.09% 133.19% 35001 0.3907 315.69 11.16 133.47% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210906 11.15 11.49 11.04 11.28 0.27% 0.36% 135.49% 42598 0.4787 386.8 11.24 135.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210729 10.45 10.59 9.94 9.96 -4.69% -1.97% 107.93% 80230 0.8154 658.86 10.16 112.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210728 10.75 10.93 10.45 10.45 -5% -0.38% 118.16% 60044 0.6298 508.89 10.49 119.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210727 11.56 11.72 10.96 11 -4.43% -1.35% 129.65% 51654 0.576 465.42 11.15 133.26% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210726 11.61 11.88 11.3 11.51 -0.86% -0.52% 140.29% 47054 0.5445 439.96 11.57 142.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210723 12.09 12.16 11.29 11.61 -2.27% 0.26% 142.38% 91601 1.061 857.3 11.58 142.26% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210722 11.35 11.88 11.35 11.88 5.04% 0.59% 148.02% 80079 0.9456 764.06 11.81 147.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210721 10.83 11.31 10.8 11.31 5.01% 0.89% 136.12% 37563 0.421 340.17 11.21 134.52% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210720 11.15 11.15 10.68 10.77 -4.18% -0.55% 124.84% 103736 1.1232 907.56 10.83 126.57% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210719 11.82 11.9 11.24 11.24 -4.99% -2.09% 134.66% 74840 0.8588 693.92 11.48 140.17% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210716 12.33 12.58 11.83 11.83 -4.98% -2.31% 146.97% 117132 1.4187 1146.33 12.11 153.35% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210715 12.33 12.98 12.33 12.45 0.57% -1.97% 159.92% 80719 1.0253 828.46 12.7 165.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210714 12.46 12.85 12.13 12.38 -1.04% -0.96% 158.46% 101305 1.2659 1022.87 12.5 161.51% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210713 11.87 12.51 11.51 12.51 5.04% 2.04% 161.17% 106339 1.3036 1053.33 12.26 156.49% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210712 12.16 12.35 11.81 11.91 -3.8% -1% 148.64% 72166 0.8683 701.6 12.03 151.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210709 12.35 12.6 11.92 12.38 2.74% 1.06% 158.46% 91388 1.1197 904.73 12.25 156.28% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210708 11.49 12.05 11.31 12.05 4.97% 2.64% 151.57% 116281 1.365 1102.94 11.74 145.61% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210707 11.48 11.48 11.22 11.48 5.03% 0.35% 139.67% 176887 2.0243 1635.67 11.44 139.33% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210706 10.51 10.93 10.51 10.93 5% 1.39% 128.18% 36934 0.3982 321.75 10.78 125.52% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210705 10.9 10.9 10.41 10.41 -5.02% -1.33% 117.33% 106163 1.1205 905.38 10.55 120.71% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210702 11.3 11.45 10.88 10.96 -4.28% -0.63% 128.81% 103603 1.1427 923.32 11.03 130.75% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210701 11.86 12.04 11.45 11.45 -4.98% -1.89% 139.04% 108572 1.2667 1023.51 11.67 144.14% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210630 12.11 12.77 11.8 12.05 -1.87% -2.59% 151.57% 101387 1.2546 1013.74 12.37 158.79% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210629 12.99 13.09 12.2 12.28 -4.29% -2.62% 156.37% 129284 1.6309 1317.79 12.61 163.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210628 11.78 12.84 11.73 12.83 4.91% 2.89% 167.85% 148822 1.856 1499.68 12.47 160.88% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210625 11.86 12.23 11.66 12.23 4.98% 0.82% 155.32% 169905 2.0616 1665.8 12.13 153.77% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210624 12.16 12.18 11.1 11.65 0.43% -1.52% 143.22% 165124 1.954 1578.86 11.83 147.49% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210623 11.55 11.6 11.35 11.6 4.98% 0.26% 142.17% 21369 0.2472 199.74 11.57 142.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210622 10.52 11.05 10.39 11.05 5.04% 2.7% 130.69% 78694 0.8465 683.99 10.76 125.1% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210621 9.9 10.52 9.81 10.52 4.99% 1.74% 119.62% 130256 1.3468 1088.24 10.34 116.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210618 9.55 10.04 9.34 10.02 4.81% 1.62% 109.19% 93466 0.9218 744.83 9.86 106.28% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210617 9.64 9.8 9.34 9.56 -2.15% 0.31% 99.58% 79327 0.7561 610.94 9.53 99.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210616 10.11 10.41 9.71 9.77 -4.31% -2.3% 103.97% 75475 0.7551 610.13 10 109.21% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210615 10.1 10.75 10.1 10.21 -1.07% -1.73% 113.15% 104242 1.0832 875.24 10.39 117.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210611 9.4 10.32 9.34 10.32 4.98% 4.24% 115.45% 169906 1.6828 1359.73 9.9 107.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210610 10.87 10.87 9.83 9.83 -5.02% -4.93% 105.22% 222649 2.3012 1859.41 10.34 116.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210609 10.35 10.35 10.21 10.35 4.97% 0.1% 116.08% 41553 0.4297 347.2 10.34 116.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210608 9.86 9.86 9.56 9.86 5.01% 0.2% 105.85% 70213 0.6908 558.18 9.84 105.86% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210607 9.39 9.39 9.1 9.39 5.03% 0.21% 96.03% 37472 0.351 283.61 9.37 96.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210604 8.46 8.94 8.43 8.94 5.05% 3% 86.64% 94221 0.8179 660.88 8.68 81.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210603 8.46 8.75 8.25 8.51 -0.82% 0.12% 77.66% 120069 1.0206 824.66 8.5 77.82% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210602 8.16 8.72 8.16 8.58 2.88% 0.47% 79.12% 113235 0.9671 781.43 8.54 78.66% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210601 8.25 8.34 7.85 8.34 5.04% 1.71% 74.11% 169436 1.3902 1123.3 8.2 71.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210531 7.53 7.94 7.51 7.94 5.03% 2.06% 65.76% 98773 0.7688 621.2 7.78 62.76% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210528 7.2 7.56 7.15 7.56 5% 0.67% 57.83% 136102 1.0228 826.44 7.51 57.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210527 7.28 7.38 7.02 7.2 -1.23% -0.14% 50.31% 111838 0.8059 651.18 7.21 50.84% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210526 6.9 7.33 6.78 7.29 4.29% 1.11% 52.19% 130357 0.9398 759.37 7.21 50.84% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210525 7.15 7.15 6.65 6.99 2.64% 0.14% 45.93% 139420 0.9728 786.04 6.98 46.03% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210524 6.81 6.81 6.81 6.81 4.93% 0% 42.17% 14407 0.0981 79.27 6.81 42.47% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210521 6.19 6.49 6.19 6.49 5.02% 1.41% 35.49% 65883 0.4219 340.9 6.4 33.89% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210520 5.97 6.27 5.97 6.18 3.52% 0% 29.02% 28967 0.1789 144.55 6.18 29.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210519 5.83 5.98 5.82 5.97 2.75% 0.67% 24.63% 26762 0.1587 128.23 5.93 24.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210518 5.67 5.96 5.67 5.81 -2.68% -0.34% 21.29% 43051 0.251 202.81 5.83 21.97% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210517 6.19 6.19 5.97 5.97 -4.94% -0.17% 24.63% 48861 0.2924 236.26 5.98 25.1% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210514 6.29 6.37 6.22 6.28 -0.48% -0.16% 31.11% 43310 0.2725 220.18 6.29 31.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210513 6.05 6.35 6.02 6.31 1.77% 1.45% 31.73% 44961 0.2798 226.08 6.22 30.13% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210512 6 6.3 5.93 6.2 2.65% 1.47% 29.44% 71794 0.4386 354.4 6.11 27.82% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210511 6.12 6.27 5.95 6.04 -0.17% -0.82% 26.1% 79581 0.4845 391.48 6.09 27.41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210510 5.82 6.1 5.82 6.05 3.95% 0.67% 26.3% 50208 0.302 244.02 6.01 25.73% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210507 5.75 5.87 5.6 5.82 3.93% 1.04% 21.5% 52404 0.3018 243.86 5.76 20.5% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210506 5.58 5.68 5.55 5.6 0.36% 0% 16.91% 41603 0.233 188.27 5.6 17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210430 5.96 5.96 5.42 5.58 -1.76% -2.28% 16.49% 86895 0.4965 401.18 5.71 19.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210429 5.56 5.68 5.54 5.68 4.99% 0.53% 18.58% 30845 0.1742 140.76 5.65 18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210428 5.12 5.41 5.12 5.41 5.05% 1.12% 12.94% 59760 0.3195 258.16 5.35 11.92% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210427 5.07 5.18 5.04 5.15 1.58% 0.39% 7.52% 32341 0.166 134.13 5.13 7.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210426 5.05 5.08 5.01 5.07 0.4% 0.6% 5.85% 15449 0.0779 62.94 5.04 5.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210423 5.13 5.13 5.04 5.05 -1.37% -0.39% 5.43% 27191 0.1379 111.43 5.07 6.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210422 5.09 5.12 5.07 5.12 0.59% 0.39% 6.89% 15774 0.0805 65.05 5.1 6.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210421 5.07 5.09 5.05 5.09 0.2% 0.39% 6.26% 20327 0.1031 83.31 5.07 6.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210416 5.11 5.18 5.09 5.12 0.2% -0.39% 6.89% 26394 0.1356 109.57 5.14 7.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210415 5.26 5.28 5.08 5.11 0.99% -0.78% 6.68% 33560 0.1727 139.54 5.15 7.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210414 5.05 5.09 5.05 5.06 -0.2% -0.2% 5.64% 16993 0.0862 69.65 5.07 6.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210413 5.04 5.12 5.04 5.07 0.2% 0% 5.85% 13592 0.0689 55.67 5.07 6.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210412 5.09 5.15 5.06 5.06 -0.98% -0.78% 5.64% 19661 0.1002 80.96 5.1 6.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210409 5.08 5.14 5.08 5.11 0.39% 0% 6.68% 16995 0.0869 70.22 5.11 6.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210408 5.17 5.25 5.08 5.09 -1.74% -0.78% 6.26% 25043 0.1284 103.75 5.13 7.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210407 5.11 5.22 5.06 5.18 1.97% 0.78% 8.14% 40025 0.2059 166.37 5.14 7.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210406 4.96 5.1 4.96 5.08 1.8% 0.2% 6.05% 25321 0.1283 103.67 5.07 6.07% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210402 5.15 5.16 4.95 4.99 -2.73% -0.99% 4.18% 45115 0.2274 183.74 5.04 5.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210401 5.17 5.25 5.05 5.13 -0.77% 0.2% 7.1% 31921 0.1634 132.03 5.12 7.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210330 5.27 5.27 5.07 5.15 -3.56% 0% 7.52% 70154 0.361 291.69 5.15 7.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210329 5.41 5.53 5.2 5.34 -1.29% 0% 11.48% 97135 0.5185 418.96 5.34 11.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20210326 5.33 5.49 5.25 5.41 2.46% 0.74% 12.94% 93645 0.5033 406.67 5.37 12.34% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201215 4 4.01 3.89 3.9 -0.26% -0.76% -18.58% 14325 0.0563 45.49 3.93 -17.78% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201214 3.87 3.92 3.8 3.91 1.03% 0.51% -18.37% 21176 0.0823 66.5 3.89 -18.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201211 3.89 3.91 3.84 3.87 -0.77% -0.26% -19.21% 8179 0.0317 25.61 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201210 3.9 3.91 3.88 3.9 -0.26% 0% -18.58% 10494 0.0409 33.05 3.9 -18.41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201209 3.92 3.96 3.9 3.91 -0.26% -0.76% -18.37% 25506 0.1004 81.12 3.94 -17.57% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201208 3.91 3.94 3.89 3.92 0.51% 0% -18.16% 12952 0.0508 41.05 3.92 -17.99% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201207 3.9 3.92 3.89 3.9 0.26% -0.26% -18.58% 11950 0.0467 37.73 3.91 -18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201204 3.87 3.9 3.86 3.89 0.26% 0.26% -18.79% 7481 0.029 23.43 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201203 3.86 3.88 3.85 3.88 0.78% 0.26% -19% 10984 0.0425 34.34 3.87 -19.04% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201202 3.94 3.96 3.8 3.85 -2.04% -0.52% -19.62% 36685 0.142 114.74 3.87 -19.04% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201201 3.92 3.94 3.89 3.93 0.26% 0.51% -17.95% 8124 0.0318 25.69 3.91 -18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201130 3.9 3.93 3.89 3.92 0.26% 0% -18.16% 4944 0.0194 15.68 3.92 -17.99% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201127 3.91 3.92 3.89 3.91 -0.26% 0% -18.37% 6341 0.0248 20.04 3.91 -18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201126 3.99 4 3.87 3.92 -1.75% 0% -18.16% 32344 0.1267 102.38 3.92 -17.99% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201125 4.02 4.03 3.98 3.99 -0.75% -0.5% -16.7% 7836 0.0314 25.37 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201124 4 4.02 3.99 4.02 0.5% 0.25% -16.08% 4708 0.0189 15.27 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201123 4 4.03 3.98 4 -0.25% -0.25% -16.49% 11582 0.0464 37.49 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201120 4 4.01 3.98 4.01 0% 0.5% -16.28% 5211 0.0208 16.81 3.99 -16.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201119 3.99 4.02 3.97 4.01 0.25% 0.25% -16.28% 6422 0.0257 20.77 4 -16.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201118 3.98 4.03 3.97 4 0% 0.25% -16.49% 11192 0.0447 36.12 3.99 -16.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201117 4.04 4.04 3.96 4 -1.23% 0.25% -16.49% 16130 0.0644 52.04 3.99 -16.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201116 4.02 4.05 4.01 4.05 0.25% 0.5% -15.45% 8853 0.0357 28.85 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201113 4.07 4.07 4 4.04 -0.49% 0% -15.66% 19727 0.0797 64.4 4.04 -15.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201112 4.05 4.08 4.04 4.06 0.25% 0.25% -15.24% 8168 0.0331 26.75 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201111 4.06 4.06 4.01 4.05 0% 0% -15.45% 4893 0.0198 16 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201110 4.08 4.09 4.04 4.05 -0.49% -0.25% -15.45% 11244 0.0457 36.93 4.06 -15.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201109 4.01 4.09 4 4.07 1.5% 0.25% -15.03% 11531 0.0468 37.82 4.06 -15.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201106 4.04 4.04 3.99 4.01 -0.25% 0% -16.28% 8817 0.0354 28.6 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201105 4.01 4.07 4.01 4.02 -0.25% -0.5% -16.08% 11399 0.046 37.17 4.04 -15.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201104 4 4.07 3.96 4.03 0.5% 0% -15.87% 14804 0.0596 48.16 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201103 4.02 4.05 3.88 4.01 0.25% 1.26% -16.28% 36133 0.1431 115.63 3.96 -17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201102 4.2 4.22 4 4 -4.99% -2.44% -16.49% 34632 0.1419 114.66 4.1 -14.23% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201030 4.25 4.29 4.2 4.21 -1.17% -0.94% -12.11% 13543 0.0576 46.54 4.25 -11.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201029 4.22 4.26 4.22 4.26 0.95% 0.24% -11.06% 13803 0.0586 47.35 4.25 -11.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201028 4.21 4.27 4.18 4.22 0.24% -0.47% -11.9% 15017 0.0636 51.39 4.24 -11.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201027 4.21 4.32 4.2 4.21 -0.47% -1.64% -12.11% 25610 0.1096 88.56 4.28 -10.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201026 4.21 4.25 4.18 4.23 0.71% 0.24% -11.69% 21090 0.0891 71.99 4.22 -11.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201023 4.17 4.24 4.17 4.2 0.72% 0% -12.32% 12198 0.0512 41.37 4.2 -12.13% 4.78 0% 4.78 0% 4.79 0% 0.43%
20201022 4.23 4.25 4.14 4.17 -1.88% -0.24% -12.94% 17812 0.0745 60.2 4.18 -12.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200909 4.18 4.2 4.09 4.15 -0.95% 0% -13.36% 25230 0.1047 84.6 4.15 -13.18% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200908 4.15 4.28 4.15 4.19 0.96% -0.95% -12.53% 23522 0.0994 80.32 4.23 -11.51% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200907 4.14 4.23 4.11 4.15 -0.48% -0.72% -13.36% 37616 0.1574 127.18 4.18 -12.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200904 4.21 4.26 3.99 4.17 -0.71% 0.72% -12.94% 30007 0.1243 100.44 4.14 -13.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200903 4.18 4.35 4.17 4.2 1.45% -1.41% -12.32% 60630 0.2582 208.63 4.26 -10.88% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200902 3.94 4.14 3.89 4.14 5.08% 1.22% -13.57% 98618 0.4034 325.95 4.09 -14.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200901 3.88 3.95 3.88 3.94 0.77% 0.25% -17.75% 14853 0.0583 47.11 3.93 -17.78% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200831 3.88 3.91 3.87 3.91 1.03% 0.77% -18.37% 16942 0.0658 53.17 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200828 3.99 3.99 3.82 3.87 -3.49% -0.26% -19.21% 40590 0.1573 127.1 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200827 4 4.02 3.94 4.01 0% 0.75% -16.28% 12535 0.0499 40.32 3.98 -16.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200826 4.03 4.04 4 4.01 -0.74% 0% -16.28% 18834 0.0756 61.09 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200825 4.07 4.08 4.01 4.04 -0.74% 0.25% -15.66% 32024 0.1292 104.4 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200824 4.16 4.16 4.05 4.07 1.24% -0.97% -15.03% 57096 0.2346 189.56 4.11 -14.02% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200821 4.03 4.11 4 4.02 0.25% -0.74% -16.08% 29722 0.1204 97.29 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200820 3.91 4.13 3.9 4.01 1.52% -0.25% -16.28% 39671 0.1593 128.72 4.02 -15.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200819 3.98 4 3.91 3.95 -1.74% -0.25% -17.54% 30536 0.1208 97.61 3.96 -17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200818 3.87 4.05 3.85 4.02 4.15% 0.25% -16.08% 70430 0.2822 228.02 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200817 3.82 3.86 3.82 3.86 0.78% 0.52% -19.42% 19434 0.0747 60.36 3.84 -19.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200814 3.83 3.85 3.8 3.83 0.26% 0.26% -20.04% 15876 0.0606 48.97 3.82 -20.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200813 3.82 3.84 3.79 3.82 0.26% 0.26% -20.25% 23335 0.089 71.91 3.81 -20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200812 3.83 3.83 3.78 3.81 0% 0% -20.46% 18693 0.0712 57.53 3.81 -20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200811 3.84 3.84 3.81 3.81 -0.78% -0.26% -20.46% 18728 0.0716 57.85 3.82 -20.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200810 3.78 3.86 3.78 3.84 1.32% 0.26% -19.83% 17105 0.0655 52.93 3.83 -19.87% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200807 3.81 3.81 3.77 3.79 -0.79% 0% -20.88% 20348 0.0772 62.38 3.79 -20.71% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200806 3.78 3.82 3.76 3.82 1.06% 0.79% -20.25% 22611 0.0858 69.33 3.79 -20.71% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200805 3.78 3.81 3.75 3.78 0% 0% -21.09% 17976 0.068 54.95 3.78 -20.92% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200804 3.84 3.84 3.78 3.78 -1.56% -0.53% -21.09% 21382 0.0812 65.61 3.8 -20.5% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200803 3.82 3.85 3.8 3.84 0.26% 0.52% -19.83% 33733 0.129 104.23 3.82 -20.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200731 3.8 3.83 3.76 3.83 0.79% 0.52% -20.04% 19803 0.0754 60.92 3.81 -20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200730 3.8 3.85 3.77 3.8 0% -0.26% -20.67% 15720 0.0599 48.4 3.81 -20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200729 3.7 3.83 3.68 3.8 2.15% 1.33% -20.67% 31720 0.119 96.15 3.75 -21.55% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200728 3.74 3.75 3.67 3.72 -0.27% 0.54% -22.34% 23827 0.0881 71.19 3.7 -22.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200727 3.69 3.74 3.66 3.73 0.81% 0.54% -22.13% 12579 0.0467 37.73 3.71 -22.38% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200724 3.82 3.83 3.65 3.7 -3.65% -1.07% -22.76% 34623 0.1295 104.64 3.74 -21.76% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200723 3.89 3.9 3.8 3.84 -4% 0% -19.83% 67994 0.2608 210.73 3.84 -19.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200722 4.08 4.08 3.99 4 -0.74% -0.74% -16.49% 26070 0.1051 84.92 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200721 4.05 4.08 4.01 4.03 -0.49% -0.25% -15.87% 56168 0.2271 183.5 4.04 -15.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200720 3.89 4.06 3.89 4.05 4.65% 0.75% -15.45% 57382 0.2305 186.25 4.02 -15.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200717 3.91 3.93 3.86 3.87 -0.77% -0.77% -19.21% 16867 0.0657 53.09 3.9 -18.41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200716 4.02 4.05 3.85 3.9 -3.7% -1.52% -18.58% 45879 0.1819 146.98 3.96 -17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200715 4.09 4.14 4.02 4.05 -1.22% -0.74% -15.45% 36987 0.151 122.01 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200714 4.08 4.11 4.06 4.1 0.74% 0.49% -14.41% 39244 0.1603 129.52 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200713 4.02 4.09 4.02 4.07 0.49% 0.25% -15.03% 36832 0.1497 120.96 4.06 -15.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200710 4.15 4.15 4.04 4.05 -2.64% -1.22% -15.45% 55096 0.2257 182.37 4.1 -14.23% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200709 4.15 4.17 4.11 4.16 0.48% 0.24% -13.15% 53743 0.2228 180.03 4.15 -13.18% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200708 4.12 4.16 4.1 4.14 0.49% 0.24% -13.57% 38478 0.1589 128.39 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200707 4.15 4.17 4.1 4.12 -0.72% -0.24% -13.99% 53766 0.2222 179.54 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200706 4.03 4.16 4.02 4.15 2.98% 0.97% -13.36% 61318 0.252 203.62 4.11 -14.02% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200703 4 4.03 4 4.03 0.5% 0.5% -15.87% 17872 0.0717 57.93 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200702 4.02 4.02 3.99 4.01 0.5% 0.25% -16.28% 12665 0.0507 40.97 4 -16.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200701 4.01 4.03 3.98 3.99 -0.99% -0.5% -16.7% 9426 0.0378 30.54 4.01 -16.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200630 4.02 4.04 4 4.03 0.25% 0.25% -15.87% 12653 0.0509 41.13 4.02 -15.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200629 4.03 4.08 4 4.02 -0.25% -0.5% -16.08% 23326 0.0942 76.12 4.04 -15.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200624 4.03 4.06 4 4.03 -0.49% 0% -15.87% 11925 0.0481 38.87 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200623 4.05 4.08 4.03 4.05 -0.49% 0% -15.45% 7909 0.032 25.86 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200622 4 4.09 4 4.07 1.75% 0.99% -15.03% 12963 0.0522 42.18 4.03 -15.69% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200619 4.08 4.09 3.95 4 -2.44% 0% -16.49% 36419 0.1458 117.81 4 -16.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200618 4.24 4.26 4.03 4.1 -3.3% 0.49% -14.41% 48415 0.1973 159.42 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200617 4.28 4.28 4.22 4.24 -0.93% -0.24% -11.48% 9719 0.0413 33.37 4.25 -11.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200616 4.33 4.33 4.27 4.28 1.18% -0.23% -10.65% 21099 0.0905 73.13 4.29 -10.25% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200615 4.3 4.3 4.2 4.23 -2.08% -0.24% -11.69% 19061 0.0808 65.29 4.24 -11.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200612 4.28 4.34 4.25 4.32 -0.23% 0.47% -9.81% 11858 0.051 41.21 4.3 -10.04% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200611 4.29 4.43 4.29 4.33 0.93% -0.46% -9.6% 20756 0.0903 72.96 4.35 -9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200610 4.37 4.39 4.26 4.29 -1.83% -0.69% -10.44% 21665 0.0936 75.63 4.32 -9.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200609 4.4 4.45 4.3 4.37 -0.46% -0.46% -8.77% 15221 0.0668 53.98 4.39 -8.16% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200608 4.42 4.59 4.37 4.39 -0.23% -1.79% -8.35% 35032 0.1567 126.62 4.47 -6.49% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200605 4.44 4.65 4.33 4.4 -1.35% -2.44% -8.14% 48184 0.2174 175.66 4.51 -5.65% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200604 4.24 4.46 4.2 4.46 4.94% 2.76% -6.89% 48196 0.2093 169.12 4.34 -9.21% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200603 4.08 4.29 4.08 4.25 3.91% 1.43% -11.27% 42276 0.177 143.02 4.19 -12.34% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200602 4.06 4.09 4.05 4.09 -0.49% 0.49% -14.61% 14599 0.0594 48 4.07 -14.85% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200601 4 4.13 3.96 4.11 2.75% 1.48% -14.2% 29196 0.1182 95.51 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200529 3.97 4.03 3.97 4 0.76% 0% -16.49% 13881 0.0555 44.84 4 -16.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200528 4.03 4.07 3.94 3.97 -1.73% -0.5% -17.12% 22501 0.0897 72.48 3.99 -16.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200527 4.07 4.12 4.02 4.04 -2.42% -0.74% -15.66% 21223 0.0863 69.73 4.07 -14.85% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200526 4.13 4.14 4.01 4.14 0.24% 1.47% -13.57% 35261 0.1439 116.27 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200525 4.05 4.18 4.05 4.13 1.72% 0.24% -13.78% 31359 0.1293 104.48 4.12 -13.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200522 4.02 4.2 4 4.06 0.25% -0.49% -15.24% 39838 0.1626 131.38 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200521 4.08 4.28 3.91 4.05 -0.74% -1.94% -15.45% 91032 0.376 303.81 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200520 3.83 4.08 3.83 4.08 4.88% 2.51% -14.82% 101344 0.4035 326.03 3.98 -16.74% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200519 3.83 3.92 3.75 3.89 4.29% 0.78% -18.79% 106697 0.4122 333.06 3.86 -19.25% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200518 3.73 3.73 3.66 3.73 5.07% 0.27% -22.13% 18901 0.0704 56.88 3.72 -22.18% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200515 3.61 3.63 3.53 3.55 -0.84% -0.56% -25.89% 15452 0.0551 44.52 3.57 -25.31% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200514 3.57 3.66 3.57 3.58 -0.83% -0.83% -25.26% 24271 0.0875 70.7 3.61 -24.48% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200513 3.69 3.69 3.59 3.61 -2.43% -0.28% -24.63% 31663 0.1145 92.52 3.62 -24.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200512 3.78 3.78 3.67 3.7 -2.12% 0% -22.76% 26301 0.0973 78.62 3.7 -22.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200511 3.77 3.86 3.7 3.78 0.27% 0% -21.09% 42244 0.1596 128.96 3.78 -20.92% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200508 3.76 3.9 3.76 3.77 -2.84% -1.31% -21.29% 80173 0.3064 247.58 3.82 -20.08% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200507 3.52 3.9 3.52 3.88 4.58% 4.86% -19% 175294 0.6491 524.48 3.7 -22.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200506 3.71 3.71 3.71 3.71 -5.12% 0% -22.55% 21754 0.0807 65.21 3.71 -22.38% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200429 3.9 3.94 3.85 3.91 0% 0% -18.37% 40621 0.159 128.47 3.91 -18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200428 4.03 4.04 3.78 3.91 -4.17% 0% -18.37% 91012 0.3558 287.49 3.91 -18.2% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200427 4.1 4.15 4 4.08 0.49% -0.24% -14.82% 63344 0.2589 209.2 4.09 -14.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200424 4.26 4.26 4.05 4.06 -4.69% -1.46% -15.24% 93873 0.3872 312.86 4.12 -13.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200423 4.25 4.28 4.21 4.26 0.47% 0.47% -11.06% 68476 0.2905 234.73 4.24 -11.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200422 4.17 4.27 4.11 4.24 1.19% 0.71% -11.48% 72000 0.3034 245.15 4.21 -11.92% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200421 4.3 4.31 4.17 4.19 -3.01% -0.48% -12.53% 82020 0.3455 279.17 4.21 -11.92% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200420 4.27 4.32 4.2 4.32 1.17% 0.93% -9.81% 84443 0.3613 291.94 4.28 -10.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200417 4.4 4.41 4.27 4.27 -2.51% -1.16% -10.86% 122107 0.5279 426.55 4.32 -9.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200416 4.58 4.65 4.37 4.38 -6.21% -1.35% -8.56% 186188 0.8267 667.99 4.44 -7.11% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200415 4.72 4.82 4.55 4.67 -5.08% -0.21% -2.51% 251787 1.1789 952.57 4.68 -2.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200414 4.88 4.98 4.71 4.92 -4.47% 1.86% 2.71% 366412 1.7691 1429.46 4.83 1.05% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200413 5.15 5.15 4.68 5.15 10.04% 2.79% 7.52% 511014 2.5602 2068.68 5.01 4.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200410 4.66 4.68 4.66 4.68 10.12% 0% -2.3% 91045 0.4259 344.13 4.68 -2.09% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200409 4.16 4.36 4.1 4.25 1.92% 0.24% -11.27% 150238 0.6374 515.03 4.24 -11.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200408 4.02 4.24 3.97 4.17 3.99% 0.97% -12.94% 134476 0.5552 448.61 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200407 3.88 4.04 3.86 4.01 4.43% 1.52% -16.28% 107297 0.4237 342.36 3.95 -17.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200403 3.85 3.95 3.81 3.84 -0.78% -1.03% -19.83% 84064 0.326 263.41 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200402 3.81 3.88 3.71 3.87 0.78% 2.11% -19.21% 93704 0.3555 287.25 3.79 -20.71% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200401 4 4 3.78 3.84 -5.19% -1.29% -19.83% 109157 0.4247 343.16 3.89 -18.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200331 3.93 4.15 3.89 4.05 3.85% 0.75% -15.45% 151542 0.6095 492.49 4.02 -15.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200324 4.12 4.17 3.85 4 -0.99% 0% -16.49% 168234 0.6735 544.2 4 -16.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200323 4.13 4.3 4.02 4.04 -7.13% -2.18% -15.66% 208599 0.8617 696.27 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200320 4.4 4.54 4.26 4.35 -6.65% -0.68% -9.19% 359719 1.574 1271.82 4.38 -8.37% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200319 4.66 4.79 4.66 4.66 -10.04% -0.21% -2.71% 129182 0.6033 487.48 4.67 -2.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200318 5.23 5.63 5.18 5.18 -10.07% -2.08% 8.14% 446468 2.3633 1909.58 5.29 10.67% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200317 5.76 5.76 5.51 5.76 9.92% 0.17% 20.25% 443490 2.55 2060.44 5.75 20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200316 5.24 5.24 5.24 5.24 10.08% 0% 9.39% 16945 0.0888 71.75 5.24 9.62% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200313 4.4 4.76 4.34 4.76 9.93% 2.37% -0.63% 105326 0.49 395.93 4.65 -2.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200312 4.52 4.53 4.29 4.33 -5.25% -1.59% -9.6% 153219 0.6735 544.2 4.4 -7.95% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200311 4.13 4.57 4.13 4.57 10.12% 3.39% -4.59% 125291 0.5539 447.56 4.42 -7.53% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200310 4 4.15 3.98 4.15 0.97% 1.72% -13.36% 40096 0.1636 132.19 4.08 -14.64% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200309 4.2 4.21 4.1 4.11 -2.38% -0.72% -14.2% 39856 0.1651 133.4 4.14 -13.39% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200306 4.09 4.29 4.07 4.21 1.2% 0.24% -12.11% 46609 0.1957 158.13 4.2 -12.13% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200305 3.99 4.17 3.98 4.16 4.79% 1.22% -13.15% 57063 0.2345 189.48 4.11 -14.02% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200304 3.86 4 3.85 3.97 1.79% 0.76% -17.12% 36001 0.1419 114.66 3.94 -17.57% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200303 4.04 4.1 3.86 3.9 -1.76% -1.52% -18.58% 44387 0.1757 141.97 3.96 -17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200302 3.82 4.05 3.81 3.97 4.75% 0.25% -17.12% 36986 0.1466 118.46 3.96 -17.15% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200228 4.01 4.01 3.75 3.79 -7.11% -2.32% -20.88% 38350 0.1489 120.31 3.88 -18.83% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200227 4.11 4.16 4.06 4.08 -0.73% -0.49% -14.82% 27631 0.1134 91.63 4.1 -14.23% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200226 4.11 4.26 4.09 4.11 -0.48% -0.96% -14.2% 48275 0.2004 161.93 4.15 -13.18% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200225 4.18 4.18 3.94 4.13 -1.67% 1.72% -13.78% 41421 0.1682 135.91 4.06 -15.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200224 4.2 4.28 4.14 4.2 -0.71% 0.24% -12.32% 31076 0.1301 105.12 4.19 -12.34% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200221 4.2 4.29 4.17 4.23 1.93% -0.24% -11.69% 27799 0.1179 95.27 4.24 -11.3% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200220 4.15 4.17 4.09 4.15 0.97% 0.48% -13.36% 30452 0.1259 101.73 4.13 -13.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200219 4.11 4.17 4.08 4.11 0% -0.24% -14.2% 36656 0.1512 122.17 4.12 -13.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200218 4.01 4.12 3.99 4.11 3.27% 1.48% -14.2% 38525 0.1562 126.21 4.05 -15.27% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200217 3.85 4.01 3.83 3.98 3.92% 0.76% -16.91% 37659 0.1488 120.23 3.95 -17.36% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200214 3.86 3.88 3.75 3.83 -0.52% 0% -20.04% 22546 0.0863 69.73 3.83 -19.87% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200213 3.89 3.95 3.79 3.85 -1.03% 0% -19.62% 29945 0.1154 93.24 3.85 -19.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200212 3.77 3.92 3.75 3.89 3.18% 1.04% -18.79% 36632 0.1411 114.01 3.85 -19.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200211 3.85 3.9 3.75 3.77 -1.57% -1.05% -21.29% 32368 0.1233 99.63 3.81 -20.29% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200210 3.68 3.87 3.68 3.83 2.68% 0.79% -20.04% 38652 0.147 118.78 3.8 -20.5% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200207 3.69 3.75 3.65 3.73 1.91% 0.81% -22.13% 33785 0.1249 100.92 3.7 -22.59% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200206 3.61 3.7 3.57 3.66 2.23% 0.83% -23.59% 37475 0.1361 109.97 3.63 -24.06% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200205 3.54 3.64 3.49 3.58 2.29% -0.28% -25.26% 51030 0.1832 148.03 3.59 -24.9% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200204 3.36 3.63 3.36 3.5 -6.17% 0.86% -26.93% 66336 0.2301 185.92 3.47 -27.41% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200203 3.73 3.73 3.73 3.73 -9.9% -0.27% -22.13% 5244 0.0196 15.84 3.74 -21.76% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200123 4.41 4.42 4.05 4.14 -5.91% -1.43% -13.57% 57084 0.2395 193.52 4.2 -12.13% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200122 4.5 4.52 4.39 4.4 -3.51% -0.68% -8.14% 51141 0.2264 182.93 4.43 -7.32% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200121 4.6 4.6 4.44 4.56 -1.94% 0.22% -4.8% 27962 0.1271 102.7 4.55 -4.81% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200120 4.6 4.73 4.6 4.65 2.2% 0% -2.92% 36581 0.1701 137.44 4.65 -2.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200117 4.64 4.66 4.55 4.55 -1.94% -1.09% -5.01% 33457 0.1538 124.27 4.6 -3.77% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200116 4.75 4.77 4.6 4.64 -2.11% -0.43% -3.13% 33398 0.1558 125.89 4.66 -2.51% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200115 4.85 4.85 4.68 4.74 -2.87% -0.42% -1.04% 30944 0.1474 119.1 4.76 -0.42% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200114 4.84 4.91 4.78 4.88 0.62% 0.62% 1.88% 35239 0.1709 138.09 4.85 1.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200113 4.93 4.94 4.74 4.85 -1.62% 0.62% 1.25% 49553 0.239 193.12 4.82 0.84% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200110 5.03 5.04 4.87 4.93 -1.4% 0% 2.92% 23801 0.1174 94.86 4.93 3.14% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200109 4.94 5.05 4.94 5 1.01% 0% 4.38% 21686 0.1084 87.59 5 4.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200108 5.03 5.13 4.9 4.95 -1.98% -1% 3.34% 35946 0.1798 145.28 5 4.6% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200107 4.97 5.09 4.96 5.05 1.61% 0.2% 5.43% 31516 0.1587 128.23 5.04 5.44% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200106 4.9 5.01 4.85 4.97 0.81% 0.61% 3.76% 38368 0.1897 153.28 4.94 3.35% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200103 4.86 4.99 4.82 4.93 1.44% 0.41% 2.92% 45444 0.2233 180.43 4.91 2.72% 4.78 0% 4.78 0% 4.79 0% 0.43%
20200102 4.8 4.89 4.78 4.86 1.25% 0.21% 1.46% 30164 0.1462 118.13 4.85 1.46% 4.78 0% 4.78 0% 4.79 0% 0.43%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1