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. 湖南板块
  3. 000819
    4. 返回上一页 刷新
股票代码（例：sz000819）       688条   (进入股票专站) 股票成本分析
相关股票: 蓝思科技  方正证券  五矿资本  爱尔眼科  中联重科  隆平高科  中南传媒  *ST华菱  尔康制药  大康农业  九 芝 堂  中兵红箭  电广传媒  绝味食品  科力远  旗滨集团  老百姓  景嘉微  益丰药房  岳阳林纸  湖南黄金  步 步 高  湘电股份  艾华集团  拓维信息  天润数娱  金贵银业  天舟文化  湖南天雁  酒鬼酒  友阿股份  现代投资  三诺生物  时代新材  华银电力  千山药机  开元股份  快乐购  道道全  永清环保  唐人神  山河智能  加加食品  
相关股吧: 300433股吧 601901股吧 600390股吧 300015股吧 000157股吧 000998股吧 601098股吧 000932股吧 300267股吧 002505股吧 000989股吧 000519股吧 000917股吧 603517股吧 600478股吧 601636股吧 603883股吧 300474股吧 603939股吧 600963股吧 002155股吧 002251股吧 600416股吧 603989股吧 002261股吧 002113股吧 002716股吧 300148股吧 600698股吧 000799股吧 002277股吧 000900股吧 300298股吧 600458股吧 600744股吧 300216股吧 300338股吧 300413股吧 002852股吧 300187股吧 002567股吧 002097股吧 002650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 18.67 19.32 18.66 19.13 2.46% 0.26% 138.53% 22767 0.4344 84.13 19.08 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230927 18.6 18.82 18.2 18.67 1.25% 0.38% 132.79% 14047 0.2613 54.1 18.6 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230926 18.83 18.83 18.2 18.44 -2.02% 0.27% 129.93% 15413 0.2835 59.39 18.39 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230925 18.65 18.86 18.48 18.82 1.46% 0.7% 134.66% 12083 0.2258 51.23 18.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230922 18.48 18.59 18.28 18.55 0.87% 0.43% 131.3% 9861 0.1821 40.25 18.47 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230921 18.65 18.8 18.36 18.39 -2.34% -0.65% 129.3% 12475 0.2309 52.02 18.51 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230920 19 19 18.71 18.83 -0.89% -0.05% 134.79% 9891 0.1863 38.47 18.84 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230919 19.3 19.3 18.8 19 -0.84% 0.32% 136.91% 12463 0.236 47.62 18.94 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230918 18.77 19.3 18.6 19.16 2.13% 0.79% 138.9% 27495 0.5227 101.67 19.01 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230915 18.98 19.1 18.71 18.76 -1.16% -0.32% 133.92% 9705 0.1826 35.68 18.82 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230914 19.06 19.2 18.88 18.98 -0.94% -0.42% 136.66% 11965 0.2281 42.52 19.06 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230913 19.21 19.38 18.99 19.16 -0.57% 0.1% 138.9% 10496 0.2009 30.32 19.14 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230912 19.26 19.43 19.17 19.27 0.16% -0.05% 140.27% 9833 0.1896 27.63 19.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230911 19.39 19.39 19.1 19.24 0.52% 0.21% 139.9% 9681 0.1859 25.47 19.2 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230908 19.25 19.32 19.04 19.14 -0.62% -0.21% 138.65% 12170 0.2334 32.21 19.18 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230907 19.32 19.69 19.19 19.26 -0.1% -0.77% 140.15% 20399 0.3959 54.84 19.41 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230906 19.23 19.42 19.14 19.28 -0.31% 0.05% 140.4% 14740 0.284 41.75 19.27 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230905 19.6 19.6 19.3 19.34 -0.77% -0.26% 141.15% 14566 0.2824 42.49 19.39 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230904 19.49 19.68 19.3 19.49 -0.1% 0.1% 143.02% 21606 0.4206 64.1 19.47 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230901 19.72 19.86 19.34 19.51 -0.36% 0.1% 143.27% 27935 0.5445 85.73 19.49 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230831 19.05 20.27 18.95 19.58 3.32% -0.25% 144.14% 77057 1.5123 252 19.63 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230830 18.83 19.07 18.63 18.95 0.64% 0.53% 136.28% 20142 0.3797 79.82 18.85 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230829 18.12 18.84 17.94 18.83 4.96% 1.51% 134.79% 34731 0.6444 179.88 18.55 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230828 18.7 18.7 17.9 17.94 1.13% -1.21% 123.69% 20225 0.3673 114.52 18.16 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230825 18 18.27 17.51 17.74 -2.15% -0.89% 121.2% 19647 0.3517 79.21 17.9 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230824 18.42 18.46 18.06 18.13 -1.41% -0.38% 126.06% 12568 0.2288 51.19 18.2 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230823 18.4 18.66 18.07 18.39 0.88% -0.05% 129.3% 14835 0.2729 57.73 18.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230822 18.3 18.39 17.9 18.23 0.28% 0.44% 127.31% 14629 0.2655 55.21 18.15 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230821 18.52 18.52 18.15 18.18 -0.82% -0.6% 126.68% 9719 0.1778 35.78 18.29 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230818 18.68 18.74 18.33 18.33 -1.77% -1.13% 128.55% 10086 0.187 37.97 18.54 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230817 18.34 18.72 18.02 18.66 1.74% 1.25% 132.67% 14862 0.2739 53.53 18.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230816 18.67 18.75 18.33 18.34 -1.77% -0.86% 128.68% 10728 0.1985 37.49 18.5 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230815 18.53 18.73 18.4 18.67 0.48% 0.43% 132.79% 16933 0.3147 57.08 18.59 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230814 19.06 19.06 17.73 18.58 -3.13% 1.53% 131.67% 43554 0.7969 143.32 18.3 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230811 19.72 19.72 19.14 19.18 -2.94% -0.83% 139.15% 22004 0.4256 80.97 19.34 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230810 19.2 19.78 19.2 19.76 2.76% 0.66% 146.38% 28608 0.5616 124.69 19.63 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230809 19.7 19.7 19.21 19.23 -2.68% -0.83% 139.78% 15711 0.3047 61.72 19.39 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230808 19.37 19.79 19.31 19.76 1.8% 1.07% 146.38% 22660 0.443 76.92 19.55 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230807 19.24 19.41 19.1 19.41 0.88% 0.31% 142.02% 13413 0.2596 47.19 19.35 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230804 19.18 19.43 19.14 19.24 0.52% -0.26% 139.9% 14968 0.2887 51.8 19.29 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230803 19.17 19.29 19.03 19.14 -0.16% -0.21% 138.65% 15613 0.2995 54.23 19.18 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230802 19.48 19.54 19.11 19.17 -1.34% -0.36% 139.03% 15216 0.2928 52.52 19.24 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230801 19.5 19.72 19.36 19.43 0.1% -0.15% 142.27% 12953 0.2521 44.33 19.46 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230731 19.7 19.75 19.34 19.41 -0.97% -0.26% 142.02% 27244 0.5303 92.17 19.46 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230728 19.8 20 19.21 19.6 -1.26% 0.31% 144.39% 26429 0.5164 91.51 19.54 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230727 19.8 20.3 19.57 19.85 2.53% -0.6% 147.51% 48637 0.9714 171.7 19.97 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230726 19.46 19.46 19.2 19.36 -0.36% 0.16% 141.4% 11485 0.222 41.78 19.33 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230725 19.46 19.62 19.31 19.43 0.41% 0.05% 142.27% 13214 0.2566 44.95 19.42 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230724 19.3 19.71 19.09 19.35 -0.05% -0.36% 141.27% 13483 0.2619 41.2 19.42 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230721 19.5 19.67 19.31 19.36 -1.38% -0.46% 141.4% 12352 0.2402 32.48 19.45 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230720 19.99 20.04 19.61 19.63 -1.26% -0.86% 144.76% 13981 0.2768 36.47 19.8 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230719 20.16 20.47 19.81 19.88 -1.34% -0.7% 147.88% 22992 0.4604 58 20.02 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230718 20.02 20.2 19.85 20.15 0.65% 0.6% 151.25% 19068 0.3819 46.95 20.03 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230717 20.08 20.16 19.74 20.02 -0.3% 0.2% 149.63% 14743 0.2945 35.11 19.98 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230714 20.14 20.28 20.02 20.08 -0.3% -0.2% 150.37% 15983 0.3215 35.71 20.12 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230713 19.99 20.29 19.9 20.14 0.9% 0.1% 151.12% 26705 0.5372 52.98 20.12 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230712 20.35 20.38 19.86 19.96 -1.43% -0.75% 148.88% 30140 0.6061 65.32 20.11 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230711 20.68 20.7 20.08 20.25 -0.39% -0.3% 152.49% 43991 0.8936 89.37 20.31 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230710 19.41 20.46 19.41 20.33 3.99% 1.14% 153.49% 67468 1.3564 161.49 20.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230707 19.72 19.8 19.49 19.55 -0.66% -0.36% 143.77% 22237 0.4364 59.32 19.62 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230706 19.65 19.8 19.34 19.68 0.15% 0.36% 145.39% 37891 0.7432 84.66 19.61 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230705 19.44 19.78 19.25 19.65 1.03% 0.67% 145.01% 34971 0.6826 95.06 19.52 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230704 19.09 19.47 18.98 19.45 1.62% 1.04% 142.52% 32541 0.6265 70.39 19.25 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230703 19.59 19.89 19 19.14 -2.25% -1.03% 138.65% 48869 0.9453 94.77 19.34 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230630 18.59 19.79 18.52 19.58 5.27% 0.98% 144.14% 75204 1.4581 149.46 19.39 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230629 18.1 18.76 18.1 18.6 2.03% 0.38% 131.92% 32385 0.6001 68.8 18.53 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230628 18.34 18.37 17.88 18.23 -0.6% 0.83% 127.31% 22672 0.4099 46.11 18.08 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230627 18.35 18.51 18.1 18.34 -0.05% 0.33% 128.68% 22225 0.4063 44.99 18.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230626 18.35 18.8 18.18 18.35 0% -0.33% 128.8% 24857 0.4576 48.2 18.41 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230621 18.96 18.96 18.35 18.35 -3.22% -1.13% 128.8% 27347 0.5076 47.94 18.56 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230620 18.87 19.01 18.61 18.96 0.69% 0.69% 136.41% 28230 0.5315 49.67 18.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230619 19.28 19.46 18.8 18.83 -2.69% -1.15% 134.79% 41867 0.7974 69.23 19.05 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230616 18.82 19.7 18.68 19.35 4.03% 0.16% 141.27% 78094 1.5084 127.74 19.32 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230615 18.59 18.97 18.16 18.6 1.86% 0.65% 131.92% 38487 0.7113 60.8 18.48 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230614 18.27 18.67 18.12 18.26 -0.22% -0.44% 127.68% 27487 0.504 41.27 18.34 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230613 18.77 18.93 18.22 18.3 -2.4% -0.54% 128.18% 32715 0.602 41.61 18.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230612 18.88 18.88 18.35 18.75 -0.32% 0.64% 133.79% 26196 0.488 32.39 18.63 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230609 18.9 19.06 18.65 18.81 0.59% -0.16% 134.54% 35427 0.6674 40.51 18.84 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230608 19.58 20.3 18.68 18.7 -3.66% -2.81% 133.17% 67928 1.3066 70.13 19.24 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230607 19.18 19.53 18.99 19.41 1.46% 0.83% 142.02% 35775 0.6886 36.58 19.25 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230606 19.83 19.83 19 19.13 -3.38% -1.14% 138.53% 53529 1.036 53.24 19.35 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230605 20.43 20.47 19.65 19.8 -1.35% -0.3% 146.88% 63593 1.2631 66.9 19.86 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230602 19.89 20.5 19.61 20.07 0.35% 0.6% 150.25% 76566 1.5277 76.52 19.95 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230601 20.1 20.56 19.8 20 -0.45% -1.14% 149.38% 62653 1.2677 78.21 20.23 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230531 20.05 21.06 20 20.09 3.03% -2.19% 150.5% 125265 2.5726 161.92 20.54 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230530 19.9 20.45 19.28 19.5 -2.06% -1.42% 143.14% 64608 1.278 70.31 19.78 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230529 19.92 20.5 19.73 19.91 -1.24% -0.65% 148.25% 71895 1.441 76.51 20.04 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230526 20.36 21.1 20.1 20.16 2.75% -1.99% 151.37% 138006 2.8384 150.49 20.57 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230525 18.99 20 18.99 19.62 3.54% 0.1% 144.64% 84577 1.6577 99.56 19.6 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230524 19.16 19.63 18.72 18.95 -1.15% -0.79% 136.28% 57430 1.0969 70.3 19.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230523 19.3 19.69 19.03 19.17 -1.99% -0.78% 139.03% 29618 0.5723 37.89 19.32 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230522 18.89 19.95 18.64 19.56 3.77% 0.82% 143.89% 85385 1.6564 111.04 19.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230519 19.74 19.74 18.8 18.85 -4.99% -1.72% 135.04% 71363 1.3686 103.79 19.18 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230518 20.53 20.69 19.8 19.84 -2.65% -0.8% 147.38% 47884 0.9575 75.03 20 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230517 20.15 20.55 19.61 20.38 1.54% 1.39% 154.11% 60637 1.2188 97.02 20.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230516 20.77 21.22 20 20.07 -3.28% -1.76% 150.25% 98726 2.0167 166.42 20.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230515 20.48 21.13 20.16 20.75 0.29% 0.68% 158.73% 90898 1.8732 171.24 20.61 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230510 17.17 18.13 17.17 17.82 2.53% 0.91% 122.19% 39017 0.689 114.64 17.66 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230509 17.93 17.93 17.38 17.38 -2.41% -0.97% 116.71% 26782 0.4699 46.41 17.55 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230508 17.54 18.09 17.54 17.81 0.62% -0.56% 122.07% 27056 0.4847 44.53 17.91 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230505 17.99 18.03 17.51 17.7 -1.56% 0.23% 120.7% 23595 0.4168 36.97 17.66 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230504 17.91 18.08 17.67 17.98 -0.17% 0.56% 124.19% 25184 0.4503 38.06 17.88 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230428 17.9 18.3 17.7 18.01 1.87% 0.17% 124.56% 30271 0.5444 43.24 17.98 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230427 18.28 18.28 17.6 17.68 -1.83% -0.39% 120.45% 29171 0.5178 40.35 17.75 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230426 17.39 18.2 17.25 18.01 3.98% 1.01% 124.56% 38002 0.6775 49.73 17.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230425 17.66 17.8 17 17.32 -1.76% -0.52% 115.96% 30091 0.5238 35.54 17.41 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230424 17.6 17.93 17.42 17.63 -0.4% -0.23% 119.83% 22302 0.3941 26.07 17.67 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230421 18.11 18.38 17.5 17.7 -2.26% -1.45% 120.7% 36427 0.6544 41.28 17.96 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230420 18.59 18.63 18 18.11 -3.36% -0.22% 125.81% 37870 0.6873 43.33 18.15 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230419 18.4 19.07 18.18 18.74 1.46% 0.81% 133.67% 48502 0.9015 56.8 18.59 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230418 18.69 18.71 18.4 18.47 -1.12% -0.27% 130.3% 30128 0.5579 33.63 18.52 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230417 18.69 18.98 18.29 18.68 0.27% 0.54% 132.92% 52098 0.9682 56.48 18.58 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230414 18.79 19.01 18.59 18.63 -0.85% -0.59% 132.29% 32255 0.6046 36.38 18.74 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230413 19.1 19.29 18.78 18.79 -2.14% -0.69% 134.29% 34391 0.6506 40.38 18.92 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230412 19.15 19.29 18.86 19.2 0.05% 0.58% 139.4% 27169 0.5187 33.88 19.09 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230411 19.8 19.99 19.05 19.19 -3.08% -0.47% 139.28% 45009 0.8676 59.06 19.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230410 19.55 20.08 19.5 19.8 1.28% -0.35% 146.88% 52937 1.0518 73.5 19.87 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230407 19.41 20.18 19.4 19.55 0.77% -0.76% 143.77% 48154 0.9486 67.77 19.7 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230406 19.3 19.41 18.66 19.4 0.52% 2.21% 141.9% 55801 1.0593 79.11 18.98 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230404 19.96 20 19.15 19.3 -3.93% -1.03% 140.65% 60640 1.1823 90.82 19.5 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230403 19.88 20.17 19.6 20.09 1.36% 1.16% 150.5% 43111 0.8562 67.85 19.86 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230331 19.7 20.29 19.7 19.82 0.25% -0.55% 147.13% 34982 0.6973 52.23 19.93 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230330 19.8 19.88 19.5 19.77 -0.1% 0.76% 146.51% 34662 0.6801 50.73 19.62 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230329 19.86 20.2 19.7 19.79 -1.54% -0.45% 146.76% 40063 0.7964 58.08 19.88 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230328 20.3 20.88 19.99 20.1 0.5% -1.62% 150.62% 68891 1.4076 92.49 20.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230327 19.94 20.24 19.66 20 -0.05% 0.3% 149.38% 39871 0.7952 52.47 19.94 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230324 20.45 20.45 19.89 20.01 -2.25% -0.5% 149.5% 46386 0.9329 63.38 20.11 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230323 20.33 20.77 20.29 20.47 0.1% -0.15% 155.24% 29141 0.5975 45.22 20.5 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230322 21 21.43 20.42 20.45 -1.92% -1.59% 154.99% 46212 0.9605 68.46 20.78 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230321 19.64 20.92 19.46 20.85 5.78% 2.81% 159.98% 78403 1.5897 118.64 20.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230320 21.28 21.28 19.67 19.71 -7.33% -1.94% 145.76% 123694 2.4858 192.16 20.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230317 21.13 21.38 20.7 21.27 0.95% 1.05% 165.21% 45026 0.9478 79.41 21.05 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230316 21.22 21.39 20.36 21.07 -1.45% 0.62% 162.72% 56310 1.179 101.44 20.94 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230315 21.75 22.29 20.8 21.38 -1.84% -0.28% 166.58% 110676 2.3729 217.61 21.44 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230314 22.98 22.99 21.7 21.78 -5.14% -1% 171.57% 63547 1.3982 146.59 22 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230313 22.83 23.37 22.73 22.96 0.66% -0.17% 186.28% 20816 0.4788 51.28 23 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230310 22.65 23.13 22.65 22.81 -0.61% -0.31% 184.41% 19851 0.4541 43.65 22.88 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230309 23.65 23.65 22.95 22.95 -2.13% -0.69% 186.16% 30036 0.6942 63.11 23.11 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230308 23.2 23.63 23.11 23.45 -0.21% 0.09% 192.39% 19972 0.468 39.15 23.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230307 23.88 23.99 23.2 23.5 -1.59% -0.38% 193.02% 44092 1.04 85.56 23.59 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230306 23.23 23.99 22.85 23.88 3.02% 1.27% 197.76% 58792 1.3865 110.78 23.58 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230303 23.37 23.38 23.02 23.18 -0.81% 0.04% 189.03% 22176 0.5138 42.52 23.17 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230302 23.4 23.66 23.28 23.37 -1.14% -0.26% 191.4% 19800 0.4639 35.89 23.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230301 24 24.05 23.46 23.64 -1.17% -0.21% 194.76% 42394 1.0044 68.52 23.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230228 23.37 24.09 23.27 23.92 2.35% 0.67% 198.25% 49480 1.1756 80.37 23.76 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230227 23.13 23.7 22.85 23.37 0.3% -0.13% 191.4% 58184 1.3617 93.02 23.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230224 23.8 23.82 23.02 23.3 -1.56% -0.04% 190.52% 37364 0.8711 58.67 23.31 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230223 23.86 23.96 22.86 23.67 -0.67% 1.81% 195.14% 74124 1.7236 114.12 23.25 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230222 23.7 23.95 23.52 23.83 -0.13% 0.25% 197.13% 31557 0.7502 51.16 23.77 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230221 23.17 24.24 22.89 23.86 3.2% 0.72% 197.51% 60375 1.4302 95.88 23.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230220 23.1 23.27 22.7 23.12 0.3% 0.65% 188.28% 44669 1.0259 66.85 22.97 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230217 23.76 23.76 23 23.05 -2.29% -0.99% 187.41% 63471 1.4779 93.09 23.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230216 24.78 25.2 23.38 23.59 -4.38% -2.2% 194.14% 84838 2.0466 122.6 24.12 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230215 25 25 24.11 24.67 -1.4% 0.16% 207.61% 39275 0.9673 56.3 24.63 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230214 24.8 25.08 24.42 25.02 1.17% 1.01% 211.97% 47815 1.1843 64.83 24.77 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230213 25.5 25.75 24.68 24.73 -2.64% -1.2% 208.35% 67742 1.6954 91.09 25.03 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230210 25.5 25.69 24.98 25.4 -0.39% 0.32% 216.71% 48327 1.2234 65.41 25.32 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230209 25.99 26.15 25.41 25.5 -1.54% -0.74% 217.96% 43575 1.1193 61.23 25.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230208 26.29 26.29 25.6 25.9 -0.42% -0.12% 222.94% 36188 0.9382 52.24 25.93 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230207 25.65 26.45 25.16 26.01 1.92% 0.39% 224.31% 70414 1.8247 100.99 25.91 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230206 26 26.23 25.16 25.52 -2.71% -0.31% 218.2% 57961 1.4837 84.94 25.6 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230203 26.84 27.25 25.64 26.23 -0.87% -0.42% 227.06% 83330 2.1948 116.37 26.34 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230202 25.22 26.74 25.18 26.46 5.76% 1.07% 229.93% 96867 2.5359 141.6 26.18 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230201 24.36 25.62 24.27 25.02 2.71% 0.52% 211.97% 82308 2.0488 124.78 24.89 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230131 23.68 24.47 23.63 24.36 1.97% 1.08% 203.74% 61090 1.4723 88.2 24.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230130 23.48 24.32 23.15 23.89 2.27% 0.13% 197.88% 67668 1.6144 94.51 23.86 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230120 23.1 23.55 23.1 23.36 0.91% 0.13% 191.27% 31900 0.7443 39.51 23.33 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230119 23.23 23.41 22.8 23.15 -0.3% 0.26% 188.65% 32901 0.7597 37.81 23.09 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230118 23.48 23.89 23.18 23.22 -0.56% -1.28% 189.53% 45050 1.0594 47.31 23.52 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230117 24.12 24.18 23.13 23.35 -2.26% -0.6% 191.15% 54374 1.2775 56.64 23.49 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230116 22.48 24.34 22.28 23.89 7.23% 1.62% 197.88% 122081 2.8696 126.99 23.51 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230113 22.5 22.59 21.92 22.28 -1.63% 0.5% 177.81% 58731 1.3022 61.41 22.17 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230112 23.23 23.45 22.45 22.65 -2.5% -0.57% 182.42% 50053 1.1403 52.12 22.78 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230111 23.39 23.85 22.49 23.23 -0.3% 0.56% 189.65% 94442 2.182 99.19 23.1 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230110 24.37 24.39 23.28 23.3 -4.12% -1.56% 190.52% 77966 1.8458 83.17 23.67 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230109 23.89 25.15 23.38 24.3 3.1% -0.53% 202.99% 136055 3.3238 152.36 24.43 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230106 22.55 24.2 22.06 23.57 5.04% -0.17% 193.89% 131550 3.1054 160.69 23.61 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230105 22.06 23.15 21.85 22.44 1.77% -0.88% 179.8% 73110 1.6551 98.17 22.64 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230104 22.37 22.55 21.86 22.05 -1.17% -0.45% 174.94% 49954 1.1063 68.4 22.15 0% 8.08 0% 8.03 0% 8.02 0% 0%
20230103 22.29 22.75 21.68 22.31 0.04% 0.31% 178.18% 58617 1.3037 78.66 22.24 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221230 22.42 22.75 21.98 22.3 -0.36% -0.45% 178.05% 70640 1.5821 99.59 22.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221229 21.36 22.87 21.29 22.38 4.09% 0.67% 179.05% 92120 2.048 119.05 22.23 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221228 21.83 21.87 21.19 21.5 -1.47% 0.28% 168.08% 59072 1.2665 71.18 21.44 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221227 20.91 22.15 20.91 21.82 4.4% 0.05% 172.07% 116157 2.5335 134.4 21.81 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221226 19.47 21.07 19.47 20.9 7.84% 1.31% 160.6% 76006 1.5682 88.1 20.63 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221223 20.27 20.82 19.22 19.38 -5.28% -1.02% 141.65% 57038 1.117 61.49 19.58 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221222 21.6 21.6 20.33 20.46 -3.76% -1.16% 155.11% 58913 1.2197 67.45 20.7 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221221 21.7 21.9 20.63 21.26 -1.98% -0.09% 165.09% 50032 1.0645 59.85 21.28 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221220 20.5 22.26 20.5 21.69 5.39% 0.74% 170.45% 78187 1.6835 95.69 21.53 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221219 21.5 21.5 20.5 20.58 -4.23% -1.29% 156.61% 61665 1.2857 75.34 20.85 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221216 22.29 23.08 21.4 21.49 -2.72% -2.8% 167.96% 101852 2.2524 132.47 22.11 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221215 21.69 23.04 21.38 22.09 -0.36% -0.27% 175.44% 118871 2.6333 164.51 22.15 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221214 20.15 22.17 20.15 22.17 10.02% 2.88% 176.43% 109095 2.3507 179.31 21.55 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221213 20.52 21 20.1 20.15 -1.61% -1.99% 151.25% 58826 1.2096 84.51 20.56 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221212 20.85 20.85 20.07 20.48 -2.24% 0.29% 155.36% 59488 1.2149 85.37 20.42 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221209 21.5 21.51 20.85 20.95 -1.97% -0.48% 161.22% 47468 0.9994 71.88 21.05 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221208 21.29 21.78 21.03 21.37 0.99% -0.47% 166.46% 42790 0.9186 68.96 21.47 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221207 21.31 21.68 21.07 21.16 -0.66% -0.61% 163.84% 40036 0.8524 60.53 21.29 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221206 21.81 22.06 21.25 21.3 -2.92% -1.16% 165.59% 50449 1.0874 72.65 21.55 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221205 22.65 22.66 21.79 21.94 -3.13% -0.36% 173.57% 50071 1.1028 65.74 22.02 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221202 22.33 23.27 22.26 22.65 1.48% -0.7% 182.42% 53581 1.2221 73.58 22.81 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221201 21.91 22.76 21.78 22.32 2.53% 0.27% 178.3% 59180 1.3173 79.86 22.26 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221130 20.91 22.14 20.33 21.77 4.66% 1.16% 171.45% 80319 1.7284 105.43 21.52 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221129 21.12 21.41 20.7 20.8 -1.52% -0.86% 159.35% 59537 1.2488 78.44 20.98 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221128 21.12 21.75 20.9 21.12 -2.94% -0.38% 163.34% 52808 1.1197 65.37 21.2 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221125 22.52 22.8 21.62 21.76 -3.59% -0.55% 171.32% 52741 1.1542 69.02 21.88 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221124 22.72 23.27 22.32 22.57 0.27% -1.18% 181.42% 75257 1.7185 100.57 22.84 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221123 22 22.94 21.36 22.51 0.04% 1.99% 180.67% 77838 1.7176 97.22 22.07 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221122 21.74 23.67 21.73 22.5 3.59% -1.62% 180.55% 125721 2.8753 163 22.87 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221121 21.2 22.05 21.03 21.72 1.5% 0.6% 170.82% 41450 0.895 54.73 21.59 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221118 22.01 22.24 21.36 21.4 -3.78% -1.34% 166.83% 49487 1.0734 62.38 21.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221117 22.23 22.29 21.46 22.24 0.09% 1.92% 177.31% 53440 1.1662 61.95 21.82 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221116 22.85 22.88 22 22.22 -2.76% -0.45% 177.06% 50418 1.1253 52.91 22.32 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221115 22.03 23 21.74 22.85 3.82% 1.74% 184.91% 75141 1.6876 76.09 22.46 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221114 22.68 22.68 21.61 22.01 -3.08% 0.09% 174.44% 71261 1.5667 70.6 21.99 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221111 23.14 23.53 22.6 22.71 0.13% -1.43% 183.17% 66739 1.5377 67.81 23.04 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221110 23.35 23.46 22.03 22.68 -4.75% -0.66% 182.79% 97369 2.2227 96.24 22.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221109 23.3 24.29 23.16 23.81 2.67% -0.08% 196.88% 71220 1.6975 73.62 23.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221108 23.81 24.05 22.8 23.19 -2.6% -0.17% 189.15% 70367 1.6344 69.21 23.23 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221107 24 24.5 23.4 23.81 0.08% -0.08% 196.88% 70643 1.6833 69.2 23.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221104 23.38 24.07 23.21 23.79 1.75% 0.59% 196.63% 111781 2.6441 99.97 23.65 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221103 21.85 24.05 21.58 23.38 6.95% 0% 191.52% 156491 3.6593 136.5 23.38 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221102 21.15 22.35 20.8 21.86 4.24% 1.11% 172.57% 99046 2.1411 86.81 21.62 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221101 20.78 21.39 20 20.97 3.3% 1.35% 161.47% 89043 1.8421 73.09 20.69 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221031 21.8 21.83 20 20.3 -6.54% -2.22% 153.12% 97714 2.0283 73.91 20.76 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221028 22.06 22.2 21.58 21.72 -2.91% -0.5% 170.82% 86863 1.896 68.08 21.83 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221027 22 22.44 21.73 22.37 2.47% 1.08% 178.93% 98260 2.1743 79.2 22.13 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221026 21.68 22 20.99 21.83 0.23% 0.88% 172.19% 100899 2.1832 83.41 21.64 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221025 21.46 21.99 20.75 21.78 1.54% 1.78% 171.57% 106678 2.2831 91.2 21.4 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221024 22 22.65 21.19 21.45 -0.92% -1.79% 167.46% 172024 3.7567 157.72 21.84 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221021 19.74 21.65 19.67 21.65 10.01% 3.24% 169.95% 143397 3.0076 141.2 20.97 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221020 20.3 20.3 19.1 19.68 -1.8% 0.2% 145.39% 79107 1.5539 79.82 19.64 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221019 20.53 21.35 19.92 20.04 -3.98% -2.05% 149.88% 130594 2.6722 138.48 20.46 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221018 19.5 21.43 19.35 20.87 7.14% 1.95% 160.22% 192385 3.938 218.65 20.47 0% 8.08 0% 8.03 0% 8.02 0% 0%
20221017 19.38 19.72 18.71 19.48 0.21% 1.62% 142.89% 128282 2.459 164.11 19.17 0% 8.08 0% 8.03 0% 8.02 0% 0%
20220721 19.86 20.87 19.76 19.85 0% -1.68% 147.51% 185311 3.7423 2092.19 20.19 150.19% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220720 20.77 20.8 19.6 19.85 -2.84% -0.5% 147.51% 144441 2.8812 1610.78 19.95 147.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220719 19.68 21.17 18.29 20.43 5.36% 4.77% 154.74% 310992 6.0633 3389.78 19.5 141.64% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220718 18.1 19.39 17.68 19.39 9.98% 4.64% 141.77% 325972 6.0413 3377.48 18.53 129.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220715 16.03 17.63 15.77 17.63 9.98% 1.26% 119.83% 288368 5.0212 2807.18 17.41 115.74% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220714 15.29 16.5 14.88 16.03 6.3% 0.82% 99.88% 197449 3.1395 1755.19 15.9 97.03% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220713 15.18 15.77 14.65 15.08 -0.98% -0.72% 88.03% 109172 1.6588 927.38 15.19 88.23% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220712 16.28 16.48 15.11 15.23 -5.34% -2.87% 89.9% 166404 2.6092 1458.71 15.68 94.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220711 15.5 16.69 15.5 16.09 4.21% -1.11% 100.62% 217385 3.5359 1976.8 16.27 101.61% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220708 15.7 15.7 15 15.44 -1.4% 1.11% 92.52% 137587 2.1009 1174.54 15.27 89.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220707 14.92 15.76 14.51 15.66 6.75% 2.09% 95.26% 166151 2.5495 1425.34 15.34 90.09% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220706 15.2 15.2 14.4 14.67 -4.74% -0.27% 82.92% 149012 2.1927 1225.86 14.71 82.28% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220705 14.91 15.68 14.5 15.4 3.36% 2.33% 92.02% 156051 2.3485 1312.96 15.05 86.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220704 14.17 15.38 14.16 14.9 4.56% -0.27% 85.79% 124240 1.856 1037.63 14.94 85.13% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220701 14.48 14.59 14.07 14.25 -1.72% 0.42% 77.68% 62004 0.8798 491.87 14.19 75.84% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220630 13.65 14.7 13.65 14.5 7.01% 1.19% 80.8% 148870 2.1326 1192.26 14.33 77.57% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220629 14.06 14.48 13.4 13.55 -4.44% -2.17% 68.95% 90227 1.2498 698.72 13.85 71.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220628 13.99 14.36 13.88 14.18 2.16% 0.42% 76.81% 110837 1.5651 874.99 14.12 74.97% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220627 14.02 14.56 13.83 13.88 0.95% -1.49% 73.07% 121926 1.7175 960.19 14.09 74.6% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220624 13.4 13.88 13.26 13.75 4.01% 0.59% 71.45% 113601 1.5529 868.17 13.67 69.39% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220623 13.32 13.54 12.84 13.22 -2.29% 1.07% 64.84% 108243 1.4163 791.8 13.08 62.08% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220622 13.66 14.24 13.46 13.53 -1.38% -1.31% 68.7% 92572 1.2692 709.57 13.71 69.89% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220621 14.54 14.54 13.56 13.72 -4.72% -0.72% 71.07% 140509 1.9424 1085.93 13.82 71.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220620 15.13 15.38 13.93 14.4 -6.49% -1.64% 79.55% 240867 3.5267 1971.66 14.64 81.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220617 15.75 16.04 15.06 15.4 -2.78% -0.45% 92.02% 147502 2.2825 1276.07 15.47 91.7% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220616 15.44 16 15.22 15.84 1.08% 1.21% 97.51% 138772 2.1719 1214.23 15.65 93.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220615 16 16.2 15.49 15.67 -3.39% -1.01% 95.39% 188449 2.9833 1667.86 15.83 96.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220614 14.88 16.48 14.87 16.22 6.85% 2.59% 102.24% 253851 4.0131 2243.58 15.81 95.91% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220613 14.72 15.45 14.65 15.18 1.81% 0.66% 89.28% 190045 2.8668 1602.73 15.08 86.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220610 14.46 15.1 14.2 14.91 2.62% 0.74% 85.91% 224115 3.3162 1853.97 14.8 83.4% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220609 14.31 15.38 14.3 14.53 0.07% -1.49% 81.17% 325600 4.803 2685.19 14.75 82.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220608 14.1 14.91 13.77 14.52 7.16% 0.35% 81.05% 454938 6.5848 3681.33 14.47 79.31% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220607 12.44 13.55 12.28 13.55 9.98% 3.51% 68.95% 185549 2.4292 1358.08 13.09 62.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220606 12.33 12.45 12 12.32 -0.24% 1.15% 53.62% 153247 1.8672 1043.89 12.18 50.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220602 12.78 12.85 12.22 12.35 -4.85% -1.2% 53.99% 203033 2.5379 1418.85 12.5 54.89% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220601 12.2 13.02 12.01 12.98 4.68% 1.88% 61.85% 259803 3.3111 1851.12 12.74 57.87% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220531 11.91 12.59 11.9 12.4 4.11% 1.64% 54.61% 296851 3.6226 2025.27 12.2 51.18% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220530 10.9 11.91 10.9 11.91 9.97% 3.57% 48.5% 177912 2.0453 1143.46 11.5 42.5% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220527 10.8 11 10.66 10.83 1.59% 0% 35.04% 55932 0.606 338.79 10.83 34.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220526 10.55 10.88 10.32 10.66 1.04% 0.38% 32.92% 46186 0.4907 274.33 10.62 31.6% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220525 10.44 10.66 10.31 10.55 2.63% 0.57% 31.55% 30067 0.3153 176.27 10.49 29.99% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220524 10.97 11 10.2 10.28 -6.38% -2.84% 28.18% 43462 0.46 257.17 10.58 31.1% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220523 10.78 10.99 10.68 10.98 3% 1.2% 36.91% 45126 0.4898 273.83 10.85 34.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220520 10.85 11.06 10.58 10.66 -0.47% -0.93% 32.92% 51762 0.557 311.4 10.76 33.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220519 10.52 10.74 10.52 10.71 -0.09% 0.75% 33.54% 26913 0.286 159.89 10.63 31.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220518 10.41 10.86 10.3 10.72 2.68% 0.85% 33.67% 40696 0.4328 241.96 10.63 31.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220517 10.44 10.57 10.27 10.44 0.1% 0.48% 30.17% 33641 0.3494 195.34 10.39 28.75% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220516 10.16 10.6 10.03 10.43 3.27% 1.16% 30.05% 60617 0.6249 349.36 10.31 27.76% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220513 10.12 10.23 9.99 10.1 0% -0.1% 25.94% 22126 0.2237 125.06 10.11 25.28% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220512 9.92 10.17 9.87 10.1 1.61% 0.9% 25.94% 35616 0.3566 199.36 10.01 24.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220511 10.15 10.18 9.93 9.94 -0.2% -0.8% 23.94% 53966 0.5407 302.29 10.02 24.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220510 9.5 10.03 9.43 9.96 3.75% 1.43% 24.19% 56399 0.5538 309.61 9.82 21.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220509 9.35 9.71 9.35 9.6 2.67% 0.31% 19.7% 35169 0.3367 188.24 9.57 18.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220506 9.17 9.52 9.13 9.35 -0.64% -0.11% 16.58% 34395 0.3218 179.91 9.36 15.99% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220505 9.25 9.53 9.03 9.41 2.17% 0.75% 17.33% 55853 0.5214 291.5 9.34 15.74% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220429 8.98 9.33 8.87 9.21 4.42% 0.55% 14.84% 50560 0.4633 259.01 9.16 13.51% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220428 8.87 8.98 8.69 8.82 -0.45% -0.11% 9.98% 51993 0.4593 256.78 8.83 9.42% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220427 8.35 8.88 8.15 8.86 6.11% 4.24% 10.47% 64299 0.5463 305.42 8.5 5.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220426 8.95 8.99 8.29 8.35 -6.29% -3.36% 4.11% 54425 0.47 262.76 8.64 7.06% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220425 9.79 9.8 8.91 8.91 -10% -3.68% 11.1% 61222 0.5663 316.6 9.25 14.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220422 10.08 10.12 9.81 9.9 -1% -0.4% 23.44% 33172 0.3297 184.32 9.94 23.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220421 10.73 10.76 9.9 10 -6.54% -2.44% 24.69% 61377 0.6293 351.82 10.25 27.01% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220420 11.17 11.17 10.65 10.7 -4.12% -1.74% 33.42% 31813 0.3463 193.6 10.89 34.94% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220419 10.98 11.29 10.9 11.16 1.92% 0.45% 39.15% 37574 0.4173 233.3 11.11 37.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220418 10.7 11.08 10.59 10.95 1.39% 1.01% 36.53% 30709 0.333 186.17 10.84 34.32% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220415 11.13 11.13 10.57 10.8 -2.53% 0.19% 34.66% 46517 0.5014 280.32 10.78 33.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220414 11.18 11.25 11.03 11.08 -0.63% -0.63% 38.15% 39579 0.4413 246.72 11.15 38.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220413 11.02 11.37 11.02 11.15 0.27% -0.54% 39.03% 44688 0.501 280.09 11.21 38.91% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220412 11 11.17 10.8 11.12 1.09% 1% 38.65% 51266 0.5645 315.59 11.01 36.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220411 11.78 11.88 10.96 11 -6.46% -2.14% 37.16% 62175 0.6989 390.73 11.24 39.28% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220408 11.8 11.94 11.51 11.76 -0.84% 0.51% 46.63% 51799 0.6062 338.91 11.7 44.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220407 12.14 12.22 11.83 11.86 -2.15% -0.75% 47.88% 60410 0.7221 403.7 11.95 48.08% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220401 12.1 12.22 11.86 12.11 0.08% 0.41% 51% 54032 0.6518 364.4 12.06 49.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220331 12.19 12.28 11.91 12.1 -0.58% 0.5% 50.87% 62220 0.7493 418.91 12.04 49.19% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220330 12.3 12.34 12.12 12.17 -1.06% -0.25% 51.75% 55224 0.6738 376.7 12.2 51.18% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220329 12.65 12.65 12.15 12.3 -2.84% -0.24% 53.37% 73813 0.9101 508.81 12.33 52.79% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220328 12.01 12.95 11.85 12.66 3.6% 1.04% 57.86% 131226 1.6437 918.94 12.53 55.27% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220325 11.92 12.35 11.92 12.22 1.24% 0.25% 52.37% 76683 0.9349 522.67 12.19 51.05% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220324 12.17 12.42 12.05 12.07 -0.82% -1.39% 50.5% 91860 1.1242 628.5 12.24 51.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220323 12.34 12.65 12.1 12.17 -2.41% -0.65% 51.75% 139410 1.708 954.88 12.25 51.8% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220322 11.81 12.57 11.7 12.47 6.31% 2.47% 55.49% 172529 2.0992 1173.59 12.17 50.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220321 11.45 11.86 11.41 11.73 2.45% 0.34% 46.26% 94092 1.0998 614.86 11.69 44.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220318 11.58 11.78 11.25 11.45 0.44% 0% 42.77% 94596 1.0832 605.58 11.45 41.88% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220317 11.3 11.66 11.08 11.4 1.51% 0.18% 42.14% 110790 1.2605 704.7 11.38 41.02% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220316 11.13 11.42 10.84 11.23 1.91% 0.54% 40.02% 71804 0.8021 448.43 11.17 38.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220315 11.69 11.69 11 11.02 -4.59% -3.25% 37.41% 65222 0.7427 415.22 11.39 41.14% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220314 11.85 12.14 11.55 11.55 -3.99% -2.45% 44.01% 59430 0.7035 393.3 11.84 46.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220311 11.83 12.03 11.45 12.03 0.17% 2.38% 50% 74313 0.8732 488.18 11.75 45.6% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220310 11.55 12.22 11.42 12.01 5.81% 1.01% 49.75% 116979 1.3913 777.83 11.89 47.34% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220309 11.6 11.74 10.92 11.35 -1.9% 0.35% 41.52% 96674 1.0938 611.51 11.31 40.15% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220308 12.3 12.39 11.43 11.57 -6.16% -1.95% 44.26% 92233 1.0886 608.6 11.8 46.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220307 12.46 12.59 12.14 12.33 -0.56% -0.16% 53.74% 69962 0.8637 482.86 12.35 53.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220304 12.96 12.97 12.4 12.4 -4.32% -1.27% 54.61% 105876 1.3295 743.28 12.56 55.64% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220303 12.91 13.33 12.77 12.96 0.47% -0.46% 61.6% 142832 1.8603 1040.03 13.02 61.34% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220302 12.71 13.06 12.7 12.9 2.3% 0.23% 60.85% 107799 1.3875 775.7 12.87 59.48% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220301 12.75 12.76 12.44 12.61 0.08% 0.4% 57.23% 60516 0.7601 424.95 12.56 55.64% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220228 12.87 12.98 12.42 12.6 -1.25% -1.02% 57.11% 79892 1.0174 568.79 12.73 57.74% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220225 12.83 12.91 12.53 12.76 -0.47% 0.31% 59.1% 113329 1.4415 805.89 12.72 57.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220224 13.55 13.57 12.61 12.82 -4.9% -1.54% 59.85% 206287 2.6855 1501.37 13.02 61.34% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220223 12.81 13.6 12.79 13.48 5.31% 1.66% 68.08% 173210 2.2963 1283.78 13.26 64.31% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220222 13.23 13.34 12.63 12.8 -2.74% -1.08% 59.6% 136938 1.7719 990.61 12.94 60.35% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220221 12.65 13.58 12.38 13.16 5.11% 1.54% 64.09% 188958 2.4495 1369.43 12.96 60.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220218 11.75 12.64 11.67 12.52 6.19% 2.04% 56.11% 198547 2.4364 1362.11 12.27 52.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220217 12 12.04 11.76 11.79 -1.75% -0.59% 47.01% 95529 1.1328 633.31 11.86 46.96% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220216 11.98 12.07 11.85 12 -0.58% 0.33% 49.63% 86203 1.0307 576.23 11.96 48.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220215 12.19 12.36 11.83 12.07 -0.9% -0.17% 50.5% 96034 1.1609 649.02 12.09 49.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220214 12.51 12.64 12.04 12.18 -2.56% -1.22% 51.87% 106276 1.3106 732.71 12.33 52.79% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220211 13 13.05 12.01 12.5 -3.77% -0.64% 55.86% 172405 2.1687 1212.44 12.58 55.89% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220210 13.8 13.84 12.89 12.99 -4.56% -1.96% 61.97% 199265 2.6396 1475.71 13.25 64.19% 8.08 0% 8.03 0% 8.02 0% 0.14%
20220209 13.26 14.3 12.84 13.61 4.29% 0.52% 69.7% 281233 3.8065 2128.08 13.54 67.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211203 9.1 9.3 8.95 8.99 -0.99% -0.77% 12.09% 57240 0.5185 289.88 9.06 12.27% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211202 9.24 9.32 9 9.08 -2.05% -0.44% 13.22% 61116 0.5574 311.62 9.12 13.01% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211201 9.37 9.4 9.16 9.27 -1.07% 0.11% 15.59% 60117 0.5567 311.23 9.26 14.75% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211130 9.1 9.66 8.95 9.37 4.11% 0.32% 16.83% 120880 1.129 631.18 9.34 15.74% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211129 8.83 9.14 8.55 9 0.9% 0.45% 12.22% 82060 0.7355 411.19 8.96 11.03% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211126 8.83 9 8.8 8.92 0.11% 0% 11.22% 67317 0.6002 335.55 8.92 10.53% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211125 8.83 9.08 8.71 8.91 1.6% -0.22% 11.1% 109062 0.9741 544.59 8.93 10.66% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211124 8.8 9.09 8.66 8.77 -0.79% -0.9% 9.35% 146517 1.2963 724.72 8.85 9.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211123 8.44 8.95 8.32 8.84 4.12% 1.03% 10.22% 155040 1.3562 758.2 8.75 8.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211122 8 8.69 7.92 8.49 6.13% 0.95% 5.86% 217597 1.8302 1023.2 8.41 4.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211119 7.71 8.08 7.65 8 4.58% 0.88% -0.25% 142634 1.1312 632.41 7.93 -1.73% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211118 7.62 7.83 7.54 7.65 0.26% -0.65% -4.61% 65613 0.5052 282.44 7.7 -4.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211117 7.6 7.7 7.52 7.63 -0.13% -0.13% -4.86% 49766 0.3801 212.5 7.64 -5.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211116 7.45 7.9 7.4 7.64 1.73% 0% -4.74% 94444 0.7213 403.25 7.64 -5.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211115 7.3 7.62 7.15 7.51 3.3% 1.08% -6.36% 70387 0.5232 292.5 7.43 -7.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211112 7.19 7.34 7.11 7.27 1.25% 0.55% -9.35% 33605 0.2429 135.8 7.23 -10.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211111 7.03 7.22 7.02 7.18 1.84% 0.98% -10.47% 29586 0.2104 117.63 7.11 -11.9% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211110 7.07 7.1 7.02 7.05 0% 0.14% -12.09% 22361 0.1575 88.05 7.04 -12.76% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211109 7.11 7.14 7.02 7.05 -0.98% -0.14% -12.09% 21706 0.1532 85.65 7.06 -12.52% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211108 7.08 7.15 7.05 7.12 0.28% 0.42% -11.22% 18260 0.1295 72.4 7.09 -12.14% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211105 7.19 7.23 7.06 7.1 -1.93% 0% -11.47% 36381 0.2583 144.41 7.1 -12.02% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211104 7.2 7.45 7.12 7.24 0.7% 0.56% -9.73% 33982 0.2448 136.86 7.2 -10.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211103 7.33 7.37 7.11 7.19 -1.78% 0% -10.35% 45796 0.3294 184.16 7.19 -10.9% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211102 7.39 7.62 7.26 7.32 -2.4% -1.08% -8.73% 56752 0.4199 234.75 7.4 -8.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211101 6.96 7.65 6.96 7.5 7.3% 0.67% -6.48% 111223 0.829 463.47 7.45 -7.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211029 6.91 7.07 6.83 6.99 1.01% 0.43% -12.84% 38405 0.2674 149.49 6.96 -13.75% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211028 7.57 7.58 6.9 6.92 -9.78% -2.12% -13.72% 143397 1.0145 567.17 7.07 -12.39% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211027 7.77 7.88 7.51 7.67 -0.39% 0.66% -4.36% 88337 0.6728 376.14 7.62 -5.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211026 7.96 8.08 7.7 7.7 -3.27% -2.65% -3.99% 114098 0.902 504.28 7.91 -1.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211025 7.48 8.2 7.46 7.96 6.85% -0.5% -0.75% 170549 1.3652 763.24 8 -0.87% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211022 7.69 7.71 7.42 7.45 -4.61% -1.46% -7.11% 67681 0.5117 286.07 7.56 -6.32% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211021 7.55 8.08 7.55 7.81 2.9% -0.13% -2.62% 99861 0.7814 436.85 7.82 -3.1% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211020 7.72 7.77 7.58 7.59 -2.82% -0.91% -5.36% 51275 0.3928 219.6 7.66 -5.08% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211019 7.88 7.91 7.72 7.81 -0.38% 0% -2.62% 53200 0.4153 232.18 7.81 -3.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211018 7.44 7.89 7.27 7.84 6.09% 1.69% -2.24% 97876 0.7542 421.65 7.71 -4.46% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211015 7.6 7.71 7.36 7.39 -2.76% -0.94% -7.86% 56067 0.4183 233.86 7.46 -7.56% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211014 7.23 7.72 7.15 7.6 4.4% 1.74% -5.24% 98066 0.7321 409.29 7.47 -7.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211013 7.55 7.57 7.12 7.28 -4.59% 0.14% -9.23% 86060 0.6255 349.7 7.27 -9.91% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211012 7.8 7.88 7.43 7.63 -5.8% -0.13% -4.86% 145562 1.1117 621.51 7.64 -5.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211011 7.9 8.27 7.38 8.1 2.27% 4.38% 1% 208731 1.6206 906.02 7.76 -3.84% 8.08 0% 8.03 0% 8.02 0% 0.14%
20211008 7.29 7.92 7.29 7.92 10% 1.93% -1.25% 64475 0.5009 280.04 7.77 -3.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210930 7.28 7.32 7.04 7.2 1.41% 0.7% -10.22% 37652 0.2691 150.44 7.15 -11.4% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210929 7.58 7.58 7.09 7.1 -6.33% -1.93% -11.47% 51400 0.3723 208.14 7.24 -10.29% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210928 7.33 7.7 7.32 7.58 4.7% 0.8% -5.49% 63616 0.4785 267.51 7.52 -6.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210927 7.82 7.9 7.18 7.24 -6.7% -2.69% -9.73% 77966 0.5797 324.09 7.44 -7.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210924 7.83 8.17 7.7 7.76 -1.52% -1.9% -3.24% 74890 0.5924 331.19 7.91 -1.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210923 7.94 8.07 7.77 7.88 -0.76% -0.38% -1.75% 88314 0.6983 390.4 7.91 -1.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210922 7.87 7.97 7.63 7.94 -0.13% 1.93% -1% 74104 0.5771 322.64 7.79 -3.47% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210917 7.82 7.95 7.59 7.95 1.66% 1.92% -0.87% 89637 0.6996 391.12 7.8 -3.35% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210916 7.97 8.18 7.78 7.82 0.26% -2.01% -2.49% 129628 1.0346 578.41 7.98 -1.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210915 7.44 7.84 7.43 7.8 4.42% 1.04% -2.74% 97155 0.7504 419.52 7.72 -4.34% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210914 7.53 7.79 7.38 7.47 0.27% -1.45% -6.86% 86312 0.6544 365.85 7.58 -6.07% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210913 7.3 7.48 7.29 7.45 2.19% 0.54% -7.11% 45290 0.3355 187.57 7.41 -8.18% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210910 7.5 7.54 7.26 7.29 -2.02% -0.82% -9.1% 55690 0.4092 228.77 7.35 -8.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210909 7.31 7.6 7.31 7.44 1.64% -0.4% -7.23% 70609 0.5274 294.85 7.47 -7.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210908 7.21 7.42 7.19 7.32 1.95% 0.27% -8.73% 77709 0.5673 317.16 7.3 -9.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210907 6.94 7.25 6.91 7.18 3.46% 0.56% -10.47% 61022 0.4359 243.7 7.14 -11.52% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210906 6.93 7.04 6.86 6.94 0.73% 0.29% -13.47% 33232 0.2299 128.53 6.92 -14.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210729 6.01 6.15 6.01 6.12 2.68% 0% -23.69% 15580 0.0953 53.28 6.12 -24.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210728 6.16 6.16 5.9 5.96 -3.25% -0.5% -25.69% 25144 0.1505 84.14 5.99 -25.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210727 6.23 6.29 6.16 6.16 -1.28% -0.96% -23.19% 16436 0.1022 57.14 6.22 -22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210726 6.27 6.29 6.19 6.24 -0.48% 0.16% -22.19% 19889 0.1239 69.27 6.23 -22.8% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210723 6.37 6.39 6.26 6.27 -1.88% -0.63% -21.82% 20686 0.1305 72.96 6.31 -21.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210722 6.38 6.43 6.35 6.39 -0.16% 0.16% -20.32% 20828 0.1329 74.3 6.38 -20.94% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210721 6.3 6.49 6.27 6.4 2.73% 0.31% -20.2% 32855 0.2097 117.24 6.38 -20.94% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210720 6.23 6.24 6.19 6.23 -0.8% 0.32% -22.32% 12352 0.0767 42.88 6.21 -23.05% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210719 6.25 6.29 6.23 6.28 -0.16% 0.32% -21.7% 14812 0.0927 51.83 6.26 -22.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210716 6.32 6.35 6.27 6.29 0% -0.32% -21.57% 16321 0.103 57.58 6.31 -21.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210715 6.42 6.44 6.23 6.29 -1.41% -0.47% -21.57% 25200 0.1592 89 6.32 -21.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210714 6.41 6.43 6.34 6.38 -0.47% 0.16% -20.45% 15878 0.1012 56.58 6.37 -21.07% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210713 6.4 6.41 6.33 6.41 0.31% 0.47% -20.07% 18883 0.1204 67.31 6.38 -20.94% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210712 6.34 6.48 6.3 6.39 1.27% -0.16% -20.32% 19810 0.1267 70.83 6.4 -20.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210709 6.3 6.34 6.23 6.31 0% 0.32% -21.32% 15966 0.1004 56.13 6.29 -22.06% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210708 6.37 6.41 6.3 6.31 -1.71% -0.32% -21.32% 19291 0.1222 68.32 6.33 -21.56% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210707 6.37 6.44 6.33 6.42 0.16% 0.47% -19.95% 28157 0.1799 100.58 6.39 -20.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210706 6.48 6.49 6.36 6.41 -0.77% -0.16% -20.07% 34396 0.2207 123.39 6.42 -20.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210705 6.36 6.59 6.26 6.46 2.54% 0% -19.45% 71152 0.4595 256.89 6.46 -19.95% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210702 6.24 6.41 6.23 6.3 1.61% -0.32% -21.45% 32082 0.2026 113.27 6.32 -21.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210701 6.19 6.31 6.16 6.2 0.16% -0.64% -22.69% 18904 0.118 65.97 6.24 -22.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210630 6.15 6.22 6.15 6.19 0.32% 0% -22.82% 9089 0.0563 31.48 6.19 -23.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210629 6.28 6.28 6.16 6.17 -1.12% -0.48% -23.07% 16704 0.1035 57.86 6.2 -23.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210628 6.31 6.36 6.18 6.24 -0.79% -0.32% -22.19% 20283 0.127 71 6.26 -22.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210625 6.31 6.4 6.24 6.29 -0.16% -0.32% -21.57% 16934 0.1069 59.76 6.31 -21.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210624 6.33 6.4 6.3 6.31 -0.79% -0.63% -21.32% 17107 0.1086 60.71 6.35 -21.31% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210623 6.34 6.39 6.26 6.36 0.32% 0.32% -20.7% 18926 0.1199 67.03 6.34 -21.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210622 6.18 6.35 6.16 6.34 2.59% 0.79% -20.95% 25016 0.1574 88 6.29 -22.06% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210621 6.15 6.18 6.1 6.18 0.32% 0.49% -22.94% 9435 0.058 32.43 6.15 -23.79% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210618 6.19 6.19 6.09 6.16 0% 0.49% -23.19% 15656 0.0959 53.61 6.13 -24.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210617 6.24 6.28 6.14 6.16 -2.07% -0.32% -23.19% 24822 0.1535 85.82 6.18 -23.42% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210616 6.3 6.37 6.21 6.29 0.48% -0.16% -21.57% 22385 0.141 78.83 6.3 -21.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210615 6.4 6.48 6.23 6.26 -1.88% -1.11% -21.95% 26400 0.1671 93.42 6.33 -21.56% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210611 6.28 6.55 6.28 6.38 1.75% -0.47% -20.45% 45046 0.2886 161.35 6.41 -20.57% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210610 6.33 6.33 6.25 6.27 -0.95% -0.16% -21.82% 14547 0.0913 51.04 6.28 -22.18% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210609 6.26 6.38 6.2 6.33 1.12% 0.32% -21.07% 23215 0.1464 81.85 6.31 -21.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210608 6.23 6.26 6.19 6.26 0.16% 0.64% -21.95% 10221 0.0636 35.56 6.22 -22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210607 6.25 6.28 6.22 6.25 0.48% -0.16% -22.07% 12644 0.0791 44.22 6.26 -22.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210604 6.24 6.27 6.2 6.22 -0.48% -0.16% -22.44% 10869 0.0677 37.85 6.23 -22.8% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210603 6.24 6.28 6.18 6.25 0.32% 0.16% -22.07% 17927 0.1118 62.5 6.24 -22.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210602 6.18 6.27 6.17 6.23 0.65% 0.16% -22.32% 15027 0.0934 52.22 6.22 -22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210601 6.13 6.21 6.12 6.19 0.65% 0.16% -22.82% 12093 0.0747 41.76 6.18 -23.42% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210531 6.18 6.18 6.1 6.15 0.33% 0.16% -23.32% 7807 0.0479 26.78 6.14 -23.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210528 6.19 6.23 6.12 6.13 -0.81% -0.49% -23.57% 12396 0.0764 42.71 6.16 -23.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210527 6.18 6.23 6.15 6.18 0% -0.16% -22.94% 10122 0.0627 35.05 6.19 -23.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210526 6.15 6.19 6.12 6.18 0.65% 0.32% -22.94% 11974 0.0738 41.26 6.16 -23.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210525 6.12 6.24 6.08 6.14 0.99% 0% -23.44% 13004 0.0798 44.61 6.14 -23.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210524 6.14 6.14 6.07 6.08 -0.33% -0.16% -24.19% 11631 0.0708 39.58 6.09 -24.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210521 6.11 6.14 6.09 6.1 0% -0.33% -23.94% 8208 0.0502 28.07 6.12 -24.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210520 6.15 6.17 6.09 6.1 -1.13% -0.16% -23.94% 12627 0.0772 43.16 6.11 -24.29% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210519 6.34 6.34 6.14 6.17 -2.06% -0.48% -23.07% 15500 0.0961 53.73 6.2 -23.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210518 6.18 6.3 6.15 6.3 1.94% 0.64% -21.45% 15901 0.0996 55.68 6.26 -22.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210517 6.28 6.28 6.18 6.18 -0.96% -0.64% -22.94% 10846 0.0675 37.74 6.22 -22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210514 6.22 6.28 6.21 6.24 -0.16% 0% -22.19% 15744 0.0982 54.9 6.24 -22.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210513 6.36 6.36 6.23 6.25 -0.79% -0.79% -22.07% 15509 0.0977 54.62 6.3 -21.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210512 6.18 6.34 6.15 6.3 1.61% 0.48% -21.45% 16516 0.1035 57.86 6.27 -22.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210511 6.16 6.2 6.09 6.2 0.49% 1.14% -22.69% 9621 0.059 32.98 6.13 -24.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210510 6.12 6.22 6.12 6.17 0.65% 0% -23.07% 13427 0.0829 46.35 6.17 -23.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210507 6.08 6.28 6.04 6.13 0.82% -0.33% -23.57% 11273 0.0693 38.74 6.15 -23.79% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210506 5.99 6.09 5.96 6.08 1.33% 0.66% -24.19% 6734 0.0407 22.75 6.04 -25.15% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210430 6.1 6.12 5.88 6 -1.48% 0.17% -25.19% 18328 0.1097 61.33 5.99 -25.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210429 6.05 6.14 6.04 6.09 0.5% -0.16% -24.06% 9695 0.0591 33.04 6.1 -24.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210428 6.14 6.14 6.03 6.06 -0.98% -0.16% -24.44% 14948 0.0907 50.71 6.07 -24.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210427 6.17 6.18 6.09 6.12 -0.97% 0% -23.69% 12567 0.0769 42.99 6.12 -24.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210426 6.23 6.25 6.17 6.18 -0.8% -0.32% -22.94% 10158 0.063 35.22 6.2 -23.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210423 6.27 6.27 6.2 6.23 -0.16% 0.16% -22.32% 13384 0.0833 46.57 6.22 -22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210422 6.29 6.33 6.21 6.24 0.16% -0.16% -22.19% 12247 0.0765 42.77 6.25 -22.55% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210421 6.33 6.35 6.22 6.23 -1.58% -0.48% -22.32% 14654 0.0918 51.32 6.26 -22.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210416 6.34 6.48 6.31 6.47 2.05% 0.94% -19.33% 15200 0.0975 54.51 6.41 -20.57% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210415 6.27 6.36 6.26 6.34 0.48% 0.63% -20.95% 14307 0.0902 50.43 6.3 -21.93% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210414 6.28 6.31 6.17 6.31 0.48% 0.96% -21.32% 15785 0.0986 55.12 6.25 -22.55% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210413 6.47 6.47 6.27 6.28 -2.33% -0.95% -21.7% 16147 0.1023 57.19 6.34 -21.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210412 6.53 6.53 6.41 6.43 -1.53% -0.46% -19.83% 11082 0.0716 40.03 6.46 -19.95% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210409 6.42 6.55 6.42 6.53 1.71% 0.46% -18.58% 15630 0.1016 56.8 6.5 -19.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210408 6.51 6.55 6.42 6.42 -1.98% -0.62% -19.95% 20178 0.1303 72.85 6.46 -19.95% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210407 6.56 6.58 6.46 6.55 -0.91% 0.61% -18.33% 29994 0.1953 109.19 6.51 -19.33% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210406 6.39 6.65 6.34 6.61 3.28% 1.07% -17.58% 33330 0.2181 121.93 6.54 -18.96% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210402 6.41 6.44 6.34 6.4 0% 0.16% -20.2% 16487 0.1053 58.87 6.39 -20.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210401 6.33 6.41 6.25 6.4 0.95% 0.95% -20.2% 21908 0.1389 77.65 6.34 -21.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210330 6.22 6.27 6.01 6.27 0.32% 1.95% -21.82% 21349 0.1313 73.41 6.15 -23.79% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210329 6.27 6.32 6.23 6.25 -0.32% -0.32% -22.07% 12603 0.079 44.17 6.27 -22.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20210326 6.13 6.28 6.06 6.27 1.62% 1.13% -21.82% 16683 0.1034 57.81 6.2 -23.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201215 7.01 7.02 6.95 7.01 0.14% 0.43% -12.59% 8607 0.0601 33.6 6.98 -13.51% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201214 7 7.05 6.95 7 0.29% 0% -12.72% 9580 0.0671 37.51 7 -13.26% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201211 7.12 7.14 6.96 6.98 -1.55% -0.43% -12.97% 22901 0.1605 89.73 7.01 -13.14% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201210 7.07 7.12 7.02 7.09 0.42% 0% -11.6% 10383 0.0736 41.15 7.09 -12.14% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201209 7.24 7.24 7.04 7.06 -1.94% -0.84% -11.97% 21036 0.1498 83.75 7.12 -11.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201208 7.26 7.32 7.19 7.2 -1.1% -0.55% -10.22% 14449 0.1046 58.48 7.24 -10.29% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201207 7.38 7.42 7.27 7.28 -1.49% -0.68% -9.23% 16174 0.1185 66.25 7.33 -9.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201204 7.29 7.45 7.27 7.39 1.37% 0.14% -7.86% 28039 0.2069 115.67 7.38 -8.55% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201203 7.29 7.36 7.25 7.29 0.14% -0.14% -9.1% 18160 0.1325 74.08 7.3 -9.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201202 7.31 7.34 7.26 7.28 -0.27% -0.14% -9.23% 12942 0.0943 52.72 7.29 -9.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201201 7.22 7.38 7.19 7.3 0.97% 0% -8.98% 20128 0.1469 82.13 7.3 -9.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201130 7.25 7.34 7.22 7.23 -0.41% -0.82% -9.85% 21221 0.1546 86.43 7.29 -9.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201127 7.32 7.32 7.2 7.26 -0.27% 0.41% -9.48% 12455 0.0901 50.37 7.23 -10.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201126 7.34 7.36 7.27 7.28 -1.36% -0.27% -9.23% 19536 0.1427 79.78 7.3 -9.54% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201125 7.49 7.64 7.36 7.38 -0.81% -1.99% -7.98% 44787 0.3371 188.46 7.53 -6.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201124 7.39 7.47 7.33 7.44 0.68% 0.54% -7.23% 19053 0.1409 78.77 7.4 -8.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201123 7.32 7.43 7.28 7.39 0.96% 0.14% -7.86% 26767 0.1975 110.42 7.38 -8.55% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201120 7.33 7.37 7.26 7.32 -0.27% 0.41% -8.73% 16902 0.1233 68.93 7.29 -9.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201119 7.32 7.37 7.29 7.34 -0.14% 0.14% -8.48% 23581 0.1728 96.61 7.33 -9.17% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201118 7.23 7.35 7.2 7.35 1.66% 0.55% -8.35% 28176 0.2059 115.11 7.31 -9.42% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201117 7.25 7.3 7.2 7.23 -0.28% 0% -9.85% 16609 0.1201 67.14 7.23 -10.41% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201116 7.15 7.3 7.15 7.25 1.4% 0.14% -9.6% 18381 0.1331 74.41 7.24 -10.29% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201113 7.1 7.17 7.08 7.15 0.14% 0.42% -10.85% 12371 0.0881 49.25 7.12 -11.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201112 7.14 7.17 7.07 7.14 0% 0.28% -10.97% 12463 0.0887 49.59 7.12 -11.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201111 7.18 7.2 7.1 7.14 -1.11% 0% -10.97% 22797 0.1627 90.96 7.14 -11.52% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201110 7.17 7.38 7.17 7.22 1.4% -0.55% -9.98% 31771 0.2307 128.98 7.26 -10.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201109 7.07 7.23 7.07 7.12 0.85% -0.56% -11.22% 21274 0.1524 85.2 7.16 -11.28% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201106 7.09 7.12 7.04 7.06 -0.56% -0.14% -11.97% 10773 0.0762 42.6 7.07 -12.39% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201105 7.05 7.1 7.02 7.1 0.85% 0.57% -11.47% 15134 0.1069 59.76 7.06 -12.52% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201104 7.09 7.09 6.98 7.04 -0.28% 0.28% -12.22% 9553 0.0671 37.51 7.02 -13.01% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201103 6.98 7.08 6.93 7.06 1.88% 0.57% -11.97% 13737 0.0965 53.95 7.02 -13.01% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201102 7 7.02 6.93 6.93 -0.72% -0.72% -13.59% 10751 0.075 41.93 6.98 -13.51% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201030 7.12 7.13 6.97 6.98 -1.97% -0.71% -12.97% 19181 0.1349 75.42 7.03 -12.89% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201029 7.1 7.13 7 7.12 0% 0.56% -11.22% 11731 0.0831 46.46 7.08 -12.27% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201028 7.16 7.18 7.11 7.12 -0.56% -0.14% -11.22% 13793 0.0984 55.01 7.13 -11.65% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201027 7.1 7.16 7.08 7.16 0.85% 0.56% -10.72% 9273 0.066 36.9 7.12 -11.77% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201026 7.13 7.15 7.04 7.1 -0.42% 0% -11.47% 11213 0.0796 44.5 7.1 -12.02% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201023 7.19 7.24 7.13 7.13 -0.83% -0.56% -11.1% 16822 0.1206 67.42 7.17 -11.15% 8.08 0% 8.03 0% 8.02 0% 0.14%
20201022 7.21 7.23 7.16 7.19 -0.55% 0% -10.35% 12191 0.0877 49.03 7.19 -10.9% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200909 7.86 7.87 7.72 7.73 -1.78% -0.77% -3.62% 43085 0.3356 187.62 7.79 -3.47% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200908 7.75 7.91 7.72 7.87 1.29% 0.77% -1.87% 27790 0.217 121.32 7.81 -3.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200907 7.83 8 7.72 7.77 -0.89% -1.27% -3.12% 35751 0.2814 157.32 7.87 -2.48% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200904 7.73 7.88 7.65 7.84 -0.13% 1.03% -2.24% 37512 0.2911 162.74 7.76 -3.84% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200903 8.05 8.05 7.83 7.85 -2% -0.76% -2.12% 50632 0.4005 223.91 7.91 -1.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200902 8.12 8.12 7.96 8.01 -1.11% -0.25% -0.12% 45345 0.364 203.5 8.03 -0.5% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200901 8.07 8.13 8.05 8.1 0.25% 0% 1% 34440 0.2788 155.87 8.1 0.37% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200831 8.09 8.14 8.05 8.08 -0.12% -0.12% 0.75% 38220 0.3092 172.86 8.09 0.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200828 7.89 8.11 7.89 8.09 1.76% 0.87% 0.87% 53022 0.4253 237.77 8.02 -0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200827 7.83 7.97 7.81 7.95 1.15% 0.76% -0.87% 22691 0.179 100.07 7.89 -2.23% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200826 7.94 8 7.81 7.86 -0.88% -0.38% -2% 42579 0.336 187.85 7.89 -2.23% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200825 7.99 8.03 7.9 7.93 -0.63% -0.25% -1.12% 23757 0.1889 105.61 7.95 -1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200824 7.97 8.03 7.88 7.98 0.25% 0.13% -0.5% 28203 0.2247 125.62 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200821 7.93 8.03 7.9 7.96 0.63% 0.13% -0.75% 21392 0.17 95.04 7.95 -1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200820 7.99 7.99 7.88 7.91 -1.13% -0.25% -1.37% 27130 0.2152 120.31 7.93 -1.73% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200819 8.1 8.16 8 8 -1.6% -0.87% -0.25% 42916 0.3462 193.55 8.07 0% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200818 8.12 8.17 8.08 8.13 0% 0.12% 1.37% 42394 0.3444 192.54 8.12 0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200817 7.96 8.16 7.93 8.13 2.26% 0.62% 1.37% 53378 0.4313 241.12 8.08 0.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200814 7.92 8 7.8 7.95 0.38% 0.63% -0.87% 25971 0.2053 114.78 7.9 -2.11% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200813 7.86 8.05 7.86 7.92 0.76% -0.63% -1.25% 32904 0.2621 146.53 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200812 7.88 7.88 7.71 7.86 -0.13% 1.03% -2% 41861 0.3256 182.03 7.78 -3.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200811 8.01 8.07 7.86 7.87 -1.87% -1.38% -1.87% 45248 0.3612 201.93 7.98 -1.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200810 7.97 8.09 7.94 8.02 0.88% 0% 0% 34562 0.2771 154.92 8.02 -0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200807 8.12 8.12 7.87 7.95 -1.85% -0.25% -0.87% 54286 0.4329 242.02 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200806 8.14 8.24 8.01 8.1 -0.74% -0.12% 1% 45798 0.3712 207.53 8.11 0.5% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200805 8.15 8.2 8.03 8.16 0.37% 0.62% 1.75% 49079 0.3981 222.56 8.11 0.5% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200804 8.28 8.33 8.13 8.13 -1.93% -0.85% 1.37% 53198 0.4362 243.86 8.2 1.61% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200803 8.15 8.33 8.11 8.29 1.72% 0.48% 3.37% 65091 0.537 300.22 8.25 2.23% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200731 8.06 8.18 7.97 8.15 1.12% 0.74% 1.62% 50118 0.4053 226.59 8.09 0.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200730 8.03 8.23 7.96 8.06 1.13% -0.49% 0.5% 60992 0.4941 276.23 8.1 0.37% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200729 7.83 8.01 7.73 7.97 1.4% 0.63% -0.62% 34440 0.2727 152.46 7.92 -1.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200728 7.87 8.02 7.79 7.86 1.16% -0.13% -2% 23150 0.1822 101.86 7.87 -2.48% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200727 7.81 7.89 7.62 7.77 -0.38% 0.39% -3.12% 30982 0.2398 134.06 7.74 -4.09% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200724 8.09 8.17 7.79 7.8 -3.47% -1.76% -2.74% 63276 0.5024 280.87 7.94 -1.61% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200723 8.1 8.21 7.93 8.08 -0.98% 0.37% 0.75% 56522 0.4552 254.49 8.05 -0.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200722 8.13 8.36 8.08 8.16 0.62% -0.73% 1.75% 66979 0.5508 307.93 8.22 1.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200721 8.16 8.22 8.05 8.11 -1.1% -0.12% 1.12% 50843 0.4129 230.84 8.12 0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200720 8.08 8.25 8 8.2 3.02% 0.74% 2.24% 58346 0.4751 265.61 8.14 0.87% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200717 8.01 8.07 7.85 7.96 0% 0.13% -0.75% 53103 0.4223 236.09 7.95 -1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200716 8.32 8.4 7.96 7.96 -4.78% -2.33% -0.75% 101498 0.8277 462.74 8.15 0.99% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200715 8.82 8.88 8.35 8.36 -8.03% -2.45% 4.24% 174154 1.4927 834.52 8.57 6.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200714 9.68 9.68 8.95 9.09 3.3% -2.26% 13.34% 319000 2.9677 1659.14 9.3 15.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200713 8.22 8.8 8.22 8.8 10% 3.9% 9.73% 130419 1.1053 617.93 8.47 4.96% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200710 8.19 8.19 7.96 8 -2.79% -0.74% -0.25% 77794 0.6267 350.37 8.06 -0.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200709 8.08 8.31 8.08 8.23 1.98% 0.61% 2.62% 83936 0.6862 383.63 8.18 1.36% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200708 7.94 8.09 7.88 8.07 1.25% 0.62% 0.62% 67199 0.539 301.34 8.02 -0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200707 8.05 8.08 7.8 7.97 -0.25% 0% -0.62% 92129 0.7339 410.3 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200706 7.82 8.05 7.81 7.99 2.57% 0.38% -0.37% 67380 0.5363 299.83 7.96 -1.36% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200703 7.69 8.11 7.69 7.79 1.7% -0.64% -2.87% 47490 0.3724 208.2 7.84 -2.85% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200702 7.59 7.69 7.54 7.66 1.06% 0.39% -4.49% 25150 0.1919 107.28 7.63 -5.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200701 7.69 7.75 7.55 7.58 -1.43% -0.39% -5.49% 26719 0.2034 113.71 7.61 -5.7% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200630 7.65 7.75 7.59 7.69 0.92% 0.39% -4.11% 30540 0.234 130.82 7.66 -5.08% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200629 7.85 7.85 7.58 7.62 -4.51% -1.42% -4.99% 45020 0.3479 194.5 7.73 -4.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200624 7.81 8.2 7.67 7.98 1.79% 0.38% -0.5% 113409 0.9014 503.94 7.95 -1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200623 7.52 8.19 7.4 7.84 4.53% 1.55% -2.24% 69451 0.5364 299.88 7.72 -4.34% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200622 7.35 7.57 7.33 7.5 1.21% 0.67% -6.48% 35229 0.2626 146.81 7.45 -7.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200619 7.36 7.42 7.31 7.41 0.41% 0.68% -7.61% 23439 0.1726 96.49 7.36 -8.8% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200618 7.48 7.48 7.32 7.38 -1.07% 0.14% -7.98% 37233 0.2744 153.41 7.37 -8.67% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200617 7.28 7.46 7.27 7.46 2.61% 1.36% -6.98% 45608 0.3356 187.62 7.36 -8.8% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200616 7.3 7.33 7.22 7.27 0% 0.14% -9.35% 26218 0.1904 106.45 7.26 -10.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200615 7.16 7.37 7.16 7.27 0.55% 0% -9.35% 24527 0.1784 99.74 7.27 -9.91% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200612 7.28 7.28 7.14 7.23 0.42% 0.14% -9.85% 26498 0.1912 106.89 7.22 -10.53% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200611 7.58 7.64 7.54 7.59 -0.26% -0.13% -5.36% 21751 0.1652 92.36 7.6 -5.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200610 7.65 7.65 7.58 7.61 -0.65% 0.13% -5.11% 15718 0.1194 66.75 7.6 -5.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200609 7.68 7.69 7.6 7.66 -0.39% 0.13% -4.49% 14262 0.1091 60.99 7.65 -5.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200608 7.74 7.75 7.66 7.69 0.39% -0.13% -4.11% 16147 0.1244 69.55 7.7 -4.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200605 7.73 7.73 7.65 7.66 -0.52% -0.26% -4.49% 16348 0.1255 70.16 7.68 -4.83% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200604 7.68 7.72 7.54 7.7 0.92% 0.92% -3.99% 26712 0.2039 113.99 7.63 -5.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200603 7.65 7.76 7.62 7.63 0% -0.78% -4.86% 25399 0.1953 109.19 7.69 -4.71% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200602 7.56 7.66 7.53 7.63 1.19% 0.39% -4.86% 20253 0.154 86.1 7.6 -5.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200601 7.43 7.58 7.42 7.54 1.89% 0.13% -5.99% 22351 0.1682 94.03 7.53 -6.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200529 7.42 7.44 7.31 7.4 -0.27% 0.14% -7.73% 18586 0.1374 76.82 7.39 -8.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200528 7.54 7.54 7.35 7.42 -1.72% -0.27% -7.48% 24693 0.1836 102.64 7.44 -7.81% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200527 7.52 7.56 7.48 7.55 -0.13% 0.4% -5.86% 12440 0.0935 52.27 7.52 -6.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200526 7.47 7.58 7.47 7.56 1.2% 0.13% -5.74% 10331 0.078 43.61 7.55 -6.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200525 7.5 7.52 7.38 7.47 -0.13% 0.27% -6.86% 10211 0.0761 42.54 7.45 -7.68% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200522 7.59 7.59 7.42 7.48 -1.45% -0.13% -6.73% 19626 0.147 82.18 7.49 -7.19% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200521 7.68 7.68 7.56 7.59 -0.26% -0.39% -5.36% 12992 0.099 55.35 7.62 -5.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200520 7.74 7.78 7.56 7.61 -1.68% -0.26% -5.11% 19316 0.1473 82.35 7.63 -5.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200519 7.64 7.75 7.63 7.74 1.98% 0.52% -3.49% 21583 0.1662 92.92 7.7 -4.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200518 7.52 7.61 7.5 7.59 1.07% 0.26% -5.36% 19471 0.1474 82.41 7.57 -6.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200515 7.56 7.62 7.51 7.51 -0.53% -0.53% -6.36% 15648 0.1181 66.03 7.55 -6.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200514 7.7 7.7 7.54 7.55 -1.95% -0.53% -5.86% 22761 0.1727 96.55 7.59 -5.95% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200513 7.63 7.76 7.63 7.7 0.13% 0% -3.99% 13669 0.1052 58.81 7.7 -4.58% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200512 7.77 7.79 7.62 7.69 -1.03% 0.13% -4.11% 16096 0.1236 69.1 7.68 -4.83% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200511 7.79 7.84 7.73 7.77 -0.38% -0.13% -3.12% 23138 0.18 100.63 7.78 -3.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200508 7.76 7.86 7.71 7.8 1.3% 0.26% -2.74% 28910 0.2248 125.68 7.78 -3.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200507 7.87 7.87 7.69 7.7 -1.66% -0.65% -3.99% 26241 0.2033 113.66 7.75 -3.97% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200506 7.68 7.88 7.59 7.83 1.95% 0.77% -2.37% 27058 0.2103 117.57 7.77 -3.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200430 7.64 7.72 7.61 7.68 1.45% 0% -4.24% 22096 0.1696 94.82 7.68 -4.83% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200429 7.52 7.8 7.46 7.57 0.53% -1.05% -5.61% 27238 0.2084 116.51 7.65 -5.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200428 7.7 7.72 7.35 7.53 -2.46% -0.13% -6.11% 39114 0.2949 164.87 7.54 -6.57% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200427 7.83 7.89 7.71 7.72 -1.4% -0.77% -3.74% 40330 0.3139 175.49 7.78 -3.59% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200424 8.21 8.3 7.8 7.83 -5.21% -1.76% -2.37% 91749 0.7316 409.01 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200423 8.16 8.42 8.15 8.26 -0.36% -0.48% 2.99% 67686 0.5618 314.08 8.3 2.85% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200422 8.29 8.29 8.13 8.29 -0.72% 0.73% 3.37% 46292 0.3809 212.95 8.23 1.98% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200421 8.49 8.49 8.29 8.35 -2.11% -0.24% 4.11% 50991 0.4268 238.61 8.37 3.72% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200420 8.33 8.57 8.25 8.53 0.59% 1.43% 6.36% 56072 0.4715 263.6 8.41 4.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200417 8.57 8.6 8.4 8.48 -0.59% -0.12% 5.74% 62375 0.5293 295.91 8.49 5.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200416 8.55 8.71 8.47 8.53 -1.27% -0.23% 6.36% 71340 0.6099 340.97 8.55 5.95% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200415 8.63 8.84 8.54 8.64 -2.92% -0.46% 7.73% 118038 1.025 573.04 8.68 7.56% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200414 9 9.05 8.5 8.9 0.91% 1.83% 10.97% 210051 1.8354 1026.11 8.74 8.3% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200413 8.11 8.82 8.11 8.82 9.98% 2.44% 9.98% 127024 1.0933 611.23 8.61 6.69% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200410 8.27 8.29 7.93 8.02 -2.91% -0.99% 0% 47661 0.386 215.8 8.1 0.37% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200409 8.27 8.34 8.23 8.26 0.49% -0.24% 2.99% 45796 0.3793 212.05 8.28 2.6% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200408 8.21 8.29 8.14 8.22 -0.6% 0% 2.49% 46424 0.3815 213.28 8.22 1.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200407 8.15 8.4 8.14 8.27 2.35% 0.24% 3.12% 73977 0.6101 341.09 8.25 2.23% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200403 8.25 8.25 8.04 8.08 -1.34% -0.49% 0.75% 52555 0.4265 238.44 8.12 0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200402 7.81 8.27 7.77 8.19 3.93% 1.61% 2.12% 70401 0.5677 317.38 8.06 -0.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200401 8.1 8.1 7.87 7.88 -2.48% -1.13% -1.75% 36746 0.2927 163.64 7.97 -1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200331 8.17 8.21 8.02 8.08 -0.74% 0% 0.75% 36398 0.2941 164.42 8.08 0.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200324 7.9 7.93 7.69 7.89 1.54% 0.77% -1.62% 49589 0.3882 217.03 7.83 -2.97% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200323 8 8.06 7.72 7.77 -4.78% -1.65% -3.12% 45420 0.3588 200.59 7.9 -2.11% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200320 8.11 8.19 8.04 8.16 0.62% 0.37% 1.75% 41376 0.3362 187.96 8.13 0.74% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200319 7.99 8.2 7.8 8.11 1.25% 2.27% 1.12% 64292 0.5098 285.01 7.93 -1.73% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200318 8.28 8.36 7.99 8.01 -2.32% -2.08% -0.12% 67235 0.55 307.49 8.18 1.36% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200317 8.39 8.59 7.78 8.2 -3.64% 0.49% 2.24% 90080 0.7351 410.97 8.16 1.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200316 8.68 8.99 8.42 8.51 -1.16% -2.74% 6.11% 94274 0.8249 461.17 8.75 8.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200313 8.45 8.77 8.35 8.61 -5.07% 0.47% 7.36% 104036 0.8911 498.18 8.57 6.2% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200312 9.58 9.79 8.95 9.07 -6.97% -2.58% 13.09% 142359 1.3248 740.65 9.31 15.37% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200311 9.57 9.92 9.4 9.75 0.93% 1.14% 21.57% 155367 1.4981 837.54 9.64 19.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200310 9.81 10.08 9.27 9.66 -6.21% 0.42% 20.45% 227049 2.1833 1220.61 9.62 19.21% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200309 9.9 10.85 9.81 10.3 2.79% -0.58% 28.43% 311231 3.2255 1803.26 10.36 28.38% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200306 9.58 10.32 9.41 10.02 3.19% 0% 24.94% 246176 2.4667 1379.05 10.02 24.16% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200305 9.8 9.94 9.51 9.71 -0.31% 0.73% 21.07% 154774 1.4921 834.18 9.64 19.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200304 9.75 10.15 9.58 9.74 -1.62% -0.61% 21.45% 176812 1.733 968.86 9.8 21.44% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200303 9.28 10.46 8.61 9.9 3.45% 1.54% 23.44% 307454 2.998 1676.08 9.75 20.82% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200302 9.28 9.75 9.27 9.57 4.59% 0.31% 19.33% 221357 2.1121 1180.8 9.54 18.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200228 8.75 9.38 8.73 9.15 3.98% 0.99% 14.09% 209527 1.8986 1061.44 9.06 12.27% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200227 8.83 8.92 8.68 8.8 -1.01% 0.11% 9.73% 72474 0.6371 356.18 8.79 8.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200226 9.07 9.22 8.84 8.89 -4.1% -1.66% 10.85% 127084 1.1489 642.31 9.04 12.02% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200225 8.87 9.51 8.59 9.27 2.21% 3.46% 15.59% 184225 1.6508 922.9 8.96 11.03% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200224 8.93 9.15 8.88 9.07 2.02% 0.11% 13.09% 143999 1.3049 729.52 9.06 12.27% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200221 8.71 8.9 8.68 8.89 2.42% 0.79% 10.85% 98961 0.8727 487.9 8.82 9.29% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200220 8.76 8.86 8.53 8.68 -1.14% 0% 8.23% 108165 0.9389 524.91 8.68 7.56% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200219 8.97 9.16 8.76 8.78 -3.2% -2.01% 9.48% 119222 1.0687 597.47 8.96 11.03% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200218 8.9 9.1 8.78 9.07 1.34% 1.45% 13.09% 127203 1.1377 636.05 8.94 10.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200217 8.7 9.13 8.7 8.95 2.05% 0.79% 11.6% 148663 1.3203 738.13 8.88 10.04% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200214 8.67 8.98 8.66 8.77 -0.9% -0.34% 9.35% 113130 0.9951 556.33 8.8 9.05% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200213 9.13 9.32 8.72 8.85 -5.45% -1.01% 10.35% 176929 1.5823 884.61 8.94 10.78% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200212 9.12 9.55 9.03 9.36 -2.3% 1.19% 16.71% 176099 1.6288 910.61 9.25 14.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200211 10.01 10.01 9.58 9.58 -9.96% -1.44% 19.45% 169182 1.6448 919.55 9.72 20.45% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200210 9.95 11.38 9.42 10.64 1.62% 7.26% 32.67% 470665 4.6686 2610.05 9.92 22.92% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200207 10.43 10.47 10.1 10.47 9.98% 0.38% 30.55% 380212 3.9662 2217.36 10.43 29.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200206 9.39 9.52 8.83 9.52 10.06% 2.7% 18.7% 203421 1.8854 1054.06 9.27 14.87% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200205 7.72 8.65 7.62 8.65 10.05% 5.62% 7.86% 124277 1.0175 568.85 8.19 1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200204 7.5 8.09 7.46 7.86 6.07% 0.38% -2% 108095 0.8459 472.91 7.83 -2.97% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200203 7.31 7.69 7.3 7.41 -8.63% 0.27% -7.61% 92433 0.6834 382.07 7.39 -8.43% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200123 8.31 8.45 7.98 8.11 -2.05% -1.34% 1.12% 34998 0.2877 160.84 8.22 1.86% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200122 8.07 8.28 8.04 8.28 2.73% 1.35% 3.24% 33030 0.2699 150.89 8.17 1.24% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200121 8.14 8.17 8.01 8.06 -0.74% -0.12% 0.5% 14345 0.1157 64.68 8.07 0% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200120 8.04 8.13 8.04 8.12 1% 0.37% 1.25% 14116 0.1142 63.85 8.09 0.25% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200117 8.11 8.15 8.01 8.04 -0.74% -0.25% 0.25% 17402 0.1403 78.44 8.06 -0.12% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200116 8.16 8.2 8.06 8.1 -0.49% -0.25% 1% 20804 0.1689 94.43 8.12 0.62% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200115 8.31 8.31 8.14 8.14 -2.05% -0.61% 1.5% 18024 0.1477 82.57 8.19 1.49% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200114 8.3 8.31 8.25 8.31 0.24% 0.36% 3.62% 15204 0.1259 70.39 8.28 2.6% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200113 8.25 8.3 8.18 8.29 0.48% 0.36% 3.37% 16688 0.1378 77.04 8.26 2.35% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200110 8.3 8.41 8.21 8.25 -1.32% -0.48% 2.87% 22467 0.1863 104.15 8.29 2.73% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200109 8.25 8.45 8.25 8.36 -1.18% 0.24% 4.24% 38012 0.3169 177.17 8.34 3.35% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200108 8.7 8.7 8.43 8.46 0.12% -0.82% 5.49% 50495 0.4309 240.9 8.53 5.7% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200107 8.5 8.55 8.41 8.45 -2.31% -0.24% 5.36% 48832 0.4135 231.17 8.47 4.96% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200106 8.44 8.68 8.36 8.65 4.22% 1.05% 7.86% 88969 0.762 426.01 8.56 6.07% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200103 8.16 8.48 8.15 8.3 1.59% -0.36% 3.49% 49692 0.4137 231.29 8.33 3.22% 8.08 0% 8.03 0% 8.02 0% 0.14%
20200102 8.12 8.21 8.1 8.17 0.86% 0.25% 1.87% 26156 0.2133 119.25 8.15 0.99% 8.08 0% 8.03 0% 8.02 0% 0.14%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1