首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sh600098)       686条   (进入广州发展股票专站) 广州发展股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 6.06 6.1 6.05 6.07 0.5% -0.16% -7.75% 101023 0.6139 64.99 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230927 6.06 6.11 6.04 6.04 0% -0.49% -8.21% 109916 0.6672 66.59 6.07 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230926 6.06 6.09 6.02 6.04 -0.17% -0.17% -8.21% 90372 0.5464 54.33 6.05 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230925 6.07 6.12 6.04 6.05 -0.33% -0.49% -8.05% 117769 0.7159 70.97 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230922 6.08 6.13 6.04 6.07 0% -0.16% -7.75% 136547 0.8299 82.41 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230921 6.11 6.17 6.06 6.07 -0.33% -0.65% -7.75% 123881 0.7564 75.55 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230920 6.11 6.15 6.05 6.09 -0.16% -0.49% -7.45% 145605 0.8904 89.79 6.12 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230919 6.03 6.11 5.98 6.1 1.16% 0.33% -7.29% 224397 1.3634 140.67 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230918 6.14 6.14 6 6.03 -2.43% -0.17% -8.36% 280696 1.6961 180.84 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230915 6.17 6.18 6.12 6.18 0.16% 0.32% -6.08% 155670 0.9582 107.54 6.16 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230914 6.12 6.21 6.09 6.17 1.15% 0% -6.23% 191265 1.18 132.37 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230913 6.08 6.15 6.07 6.1 0% -0.16% -7.29% 113927 0.6962 78.9 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230912 6.08 6.13 6.06 6.1 0.33% -0.16% -7.29% 90532 0.553 60.08 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230911 6.04 6.09 6.03 6.08 0.66% 0.16% -7.6% 107822 0.654 65.13 6.07 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230908 6.07 6.08 6 6.04 -0.17% 0% -8.21% 126855 0.7661 68.81 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230907 6.12 6.13 6.05 6.05 -1.14% -0.66% -8.05% 105507 0.6421 55.45 6.09 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230906 6.13 6.15 6.1 6.12 -0.65% 0% -6.99% 104372 0.6387 53.24 6.12 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230905 6.12 6.2 6.1 6.16 0.33% 0.16% -6.38% 159917 0.9836 80.62 6.15 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230904 6.08 6.15 6.06 6.14 1.15% 0.49% -6.69% 193992 1.1855 98.4 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230901 6.05 6.08 6.02 6.07 0.83% 0.33% -7.75% 150101 0.9083 79.25 6.05 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230831 6.06 6.1 6.02 6.02 -0.66% -0.33% -8.51% 163729 0.9897 88.77 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230830 6.1 6.14 6.03 6.06 -0.82% -0.33% -7.9% 158767 0.9653 88.74 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230829 6.11 6.16 6.06 6.11 0.16% 0% -7.14% 197848 1.2084 123.17 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230828 6.26 6.3 6.08 6.1 1.33% -1.45% -7.29% 247429 1.531 164.21 6.19 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230825 5.96 6.11 5.94 6.02 0.67% -0.5% -8.51% 150134 0.9078 105.96 6.05 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230824 6.04 6.08 5.95 5.98 -0.83% -0.17% -9.12% 147315 0.8822 105.53 5.99 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230823 6.06 6.13 6.02 6.03 -0.5% -0.99% -8.36% 132506 0.8067 103.59 6.09 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230822 6.06 6.11 5.99 6.06 -0.33% 0.33% -7.9% 147316 0.8892 116.07 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230821 6.07 6.17 6.06 6.08 0.16% -0.49% -7.6% 109444 0.6689 89.27 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230818 6.11 6.17 6.06 6.07 -0.98% -0.82% -7.75% 106424 0.6514 86.38 6.12 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230817 6.07 6.14 6.01 6.13 0.66% 0.99% -6.84% 134013 0.8136 104.69 6.07 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230816 6.13 6.15 6.08 6.09 -0.98% -0.33% -7.45% 76580 0.4678 61.49 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230815 6.14 6.22 6.11 6.15 0.33% -0.16% -6.53% 116826 0.7196 88.04 6.16 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230814 6.1 6.16 6.05 6.13 0.16% 0.33% -6.84% 125547 0.7665 88.24 6.11 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230811 6.24 6.26 6.11 6.12 -2.24% -0.81% -6.99% 161893 0.9985 108.49 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230810 6.25 6.28 6.23 6.26 0.48% 0.16% -4.86% 78114 0.4885 41.68 6.25 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230809 6.25 6.26 6.2 6.23 -0.64% 0% -5.32% 117059 0.7293 56.72 6.23 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230808 6.34 6.34 6.25 6.27 -0.79% -0.16% -4.71% 110717 0.6953 69.8 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230807 6.34 6.36 6.29 6.32 -0.47% 0% -3.95% 109008 0.6891 63.94 6.32 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230804 6.38 6.41 6.33 6.35 -0.47% -0.47% -3.5% 130117 0.83 72.65 6.38 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230803 6.35 6.38 6.31 6.38 0.31% 0.47% -3.04% 98194 0.6239 53.39 6.35 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230802 6.39 6.39 6.31 6.36 -0.47% 0.32% -3.34% 156466 0.9922 80.02 6.34 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230801 6.35 6.42 6.33 6.39 0.47% 0.16% -2.89% 182467 1.1644 94.24 6.38 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230731 6.3 6.36 6.28 6.36 0.95% 0.47% -3.34% 191789 1.2148 99.28 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230728 6.24 6.3 6.18 6.3 0.96% 0.8% -4.26% 177926 1.1119 88.21 6.25 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230727 6.29 6.34 6.23 6.24 -0.79% -0.64% -5.17% 144017 0.905 71.97 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230726 6.31 6.32 6.25 6.29 -0.16% 0.16% -4.41% 123904 0.7786 59.77 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230725 6.38 6.39 6.28 6.3 -0.47% -0.16% -4.26% 235573 1.4858 103.76 6.31 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230724 6.26 6.42 6.25 6.33 0.64% -0.31% -3.8% 206964 1.3139 96.75 6.35 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230721 6.23 6.31 6.22 6.29 1.13% 0.48% -4.41% 171553 1.0739 79.84 6.26 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230720 6.29 6.33 6.21 6.22 -1.27% -0.64% -5.47% 191625 1.1999 86.05 6.26 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230719 6.33 6.35 6.26 6.3 -0.47% 0% -4.26% 143373 0.9033 68.5 6.3 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230718 6.35 6.37 6.31 6.33 -0.63% 0% -3.8% 163076 1.0329 80.09 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230717 6.3 6.38 6.27 6.37 1.11% 0.31% -3.19% 257200 1.6324 128.25 6.35 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230714 6.34 6.35 6.28 6.3 -0.63% -0.16% -4.26% 178745 1.1282 92.92 6.31 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230713 6.34 6.38 6.31 6.34 0.63% 0% -3.65% 219606 1.3934 117.31 6.34 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230712 6.41 6.44 6.28 6.3 0.32% -0.47% -4.26% 338795 2.1458 185.92 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230711 6.31 6.31 6.23 6.28 0% 0.16% -4.56% 125667 0.7875 70.12 6.27 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230710 6.31 6.38 6.26 6.28 -0.48% -0.32% -4.56% 191534 1.2073 99.13 6.3 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230707 6.18 6.31 6.17 6.31 2.1% 0.48% -4.1% 259923 1.632 117.87 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230706 6.17 6.2 6.14 6.18 0.16% 0.16% -6.08% 99228 0.6124 45.81 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230705 6.19 6.23 6.16 6.17 -0.16% -0.16% -6.23% 114126 0.7057 52.02 6.18 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230704 6.24 6.26 6.17 6.18 -0.8% -0.32% -6.08% 152563 0.9459 65.09 6.2 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230703 6.18 6.27 6.17 6.23 0.81% 0% -5.32% 170960 1.0644 73.02 6.23 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230630 6.22 6.23 6.17 6.18 -0.16% -0.16% -6.08% 136346 0.8437 59.14 6.19 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230629 6.17 6.2 6.13 6.19 -0.32% 0.32% -5.93% 195888 1.2092 83.99 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230628 6.12 6.22 6.11 6.21 1.64% 0.49% -5.62% 279057 1.7249 119.29 6.18 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230627 6.31 6.33 6.18 6.31 -0.47% 0.8% -4.1% 286569 1.7931 129.8 6.26 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230626 6.13 6.37 6.11 6.34 3.43% 0.79% -3.65% 453186 2.8511 218.46 6.29 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230621 6.11 6.23 6.1 6.13 0.16% -0.81% -6.84% 182704 1.1286 97.51 6.18 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230620 6.18 6.18 6.11 6.12 -0.97% -0.33% -6.99% 132551 0.8138 71.39 6.14 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230619 6.11 6.21 6.09 6.18 1.98% 0.32% -6.08% 265730 1.637 132.15 6.16 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230616 6.07 6.1 6.04 6.06 -0.16% 0% -7.9% 161195 0.9765 79.57 6.06 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230615 6.01 6.07 6 6.07 1% 0.5% -7.75% 118640 0.7161 53.79 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230614 6.09 6.11 6.01 6.01 -1.15% -0.66% -8.66% 155141 0.9387 63.74 6.05 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230613 6.16 6.18 6.06 6.08 -1.3% -0.33% -7.6% 209662 1.2796 82.1 6.1 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230612 6.2 6.21 6.16 6.16 -0.96% -0.32% -6.38% 175525 1.085 65.45 6.18 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230609 6.16 6.22 6.12 6.22 0.97% 0.65% -5.47% 170841 1.0556 53.34 6.18 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230608 6.18 6.22 6.12 6.16 -0.32% 0% -6.38% 226309 1.3933 67.03 6.16 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230607 6.15 6.21 6.15 6.18 0.32% 0.16% -6.08% 155347 0.959 46.65 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230606 6.34 6.34 6.16 6.16 -2.84% -1.12% -6.38% 288284 1.7951 84.21 6.23 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230605 6.32 6.38 6.25 6.34 0% 0.32% -3.65% 243855 1.54 71.94 6.32 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230602 6.36 6.41 6.29 6.34 0% 0.16% -3.65% 318946 2.0201 87.51 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230601 6.52 6.54 6.32 6.34 -2.76% -0.94% -3.65% 337785 2.1629 96.18 6.4 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230531 6.5 6.61 6.48 6.52 -0.31% -0.15% -0.91% 284019 1.8536 82.1 6.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230530 6.6 6.63 6.45 6.54 -1.65% 0.15% -0.61% 348151 2.2731 99.2 6.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230529 6.37 6.79 6.33 6.65 4.72% 0.3% 1.06% 646689 4.29 181.32 6.63 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230526 6.23 6.4 6.22 6.35 2.09% 0.32% -3.5% 323991 2.0508 95.43 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230525 6.13 6.25 6.13 6.22 0.97% 0.48% -5.47% 182343 1.1295 54.06 6.19 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230524 6.27 6.32 6.15 6.16 -2.22% -0.96% -6.38% 276378 1.718 78.62 6.22 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230523 6.37 6.44 6.29 6.3 -1.41% -0.79% -4.26% 297959 1.8917 81.49 6.35 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230522 6.15 6.39 6.13 6.39 3.9% 0.95% -2.89% 507826 3.2129 133.82 6.33 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230519 6.23 6.24 6.13 6.15 -1.13% -0.32% -6.53% 212240 1.3096 55.31 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230518 6.3 6.37 6.21 6.22 -1.74% -0.64% -5.47% 355306 2.2259 93.6 6.26 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230517 6.37 6.4 6.27 6.33 -1.25% 0.16% -3.8% 371449 2.3463 101.31 6.32 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230516 6.33 6.43 6.26 6.41 1.1% 0.47% -2.58% 470574 3.0005 130.64 6.38 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230515 6.37 6.44 6.24 6.34 0% 0.32% -3.65% 329912 2.085 96.4 6.32 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230510 6.33 6.33 6.23 6.25 -0.64% -0.32% -5.02% 221632 1.3905 66.44 6.27 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230509 6.4 6.42 6.28 6.29 -1.72% -1.1% -4.41% 326799 2.0781 99.2 6.36 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230508 6.33 6.42 6.32 6.4 1.27% 0.16% -2.74% 475014 3.0339 152.31 6.39 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230505 6.39 6.41 6.21 6.32 -1.25% 0.32% -3.95% 416951 2.6268 145.61 6.3 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230504 6.29 6.42 6.26 6.4 1.59% 0.63% -2.74% 436989 2.7803 168.61 6.36 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230428 6.3 6.33 6.24 6.3 0.16% 0.32% -4.26% 218473 1.3719 86.28 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230427 6.28 6.33 6.23 6.29 0.16% 0.16% -4.41% 254236 1.5958 92.7 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230426 6.14 6.29 6.09 6.28 2.11% 0.64% -4.56% 340598 2.1239 123.35 6.24 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230425 6.2 6.22 6.06 6.15 -0.16% 0.16% -6.53% 265982 1.6327 94.71 6.14 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230424 6.13 6.24 6.06 6.16 0.82% -0.16% -6.38% 239337 1.4757 87.47 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230421 6.21 6.26 6.11 6.11 -2.08% -0.97% -7.14% 214940 1.3263 76.59 6.17 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230420 6.23 6.24 6.16 6.24 0.32% 0.65% -5.17% 170162 1.0553 62.33 6.2 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230419 6.27 6.29 6.22 6.22 -0.64% -0.48% -5.47% 184307 1.1519 67.69 6.25 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230418 6.3 6.3 6.22 6.26 -0.79% 0% -4.86% 174696 1.0933 61.46 6.26 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230417 6.28 6.35 6.21 6.31 0.8% 0.48% -4.1% 352721 2.2137 124.05 6.28 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230414 6.1 6.29 6.08 6.26 2.62% 0.81% -4.86% 430485 2.6731 161.12 6.21 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230413 6.06 6.14 6.05 6.1 0.66% 0% -7.29% 254286 1.5503 99.11 6.1 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230412 6.16 6.16 6.05 6.06 1.17% -0.49% -7.9% 348709 2.1226 143.62 6.09 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230411 6.05 6.06 5.96 5.99 -0.83% 0% -8.97% 205619 1.2323 90.24 5.99 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230410 6.07 6.13 6.02 6.04 0% -0.49% -8.21% 309075 1.875 125.61 6.07 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230407 6.03 6.07 5.99 6.04 0.67% 0.17% -8.21% 155168 0.9355 65.28 6.03 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230406 6.04 6.06 5.98 6 -0.83% -0.17% -8.81% 180383 1.0837 74.74 6.01 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230404 5.95 6.12 5.92 6.05 1.85% 0.17% -8.05% 296123 1.7874 124.36 6.04 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230403 5.89 5.98 5.88 5.94 0.51% 0% -9.73% 176115 1.046 77.76 5.94 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230331 5.84 5.92 5.83 5.91 1.03% 0.17% -10.18% 168616 0.994 71.8 5.9 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230330 5.78 6.02 5.78 5.85 1.04% -0.51% -11.09% 298484 1.7554 123.1 5.88 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230329 5.8 5.84 5.78 5.79 0% -0.34% -12.01% 124359 0.722 52.38 5.81 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230328 5.85 5.87 5.78 5.79 -0.52% -0.34% -12.01% 173273 1.0075 68.72 5.81 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230327 6.04 6.06 5.78 5.82 -3.64% -0.51% -11.55% 435976 2.5493 169.66 5.85 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230324 5.99 6.06 5.97 6.04 1% 0.33% -8.21% 214467 1.2921 94.59 6.02 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230323 6 6.01 5.96 5.98 -0.83% 0% -9.12% 187248 1.1189 86.08 5.98 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230322 6.04 6.04 5.98 6.03 0.5% 0.33% -8.36% 170199 1.0224 79.33 6.01 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230321 6.01 6.05 5.95 6 0.17% 0.17% -8.81% 170928 1.0245 79.21 5.99 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230320 6.06 6.1 5.99 5.99 -1.16% -0.66% -8.97% 258325 1.5582 113.56 6.03 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230317 6.07 6.12 6.03 6.06 0.33% -0.16% -7.9% 235105 1.4278 103.86 6.07 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230316 6.11 6.14 6.03 6.04 -1.31% -0.66% -8.21% 204917 1.2468 89.18 6.08 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230315 6 6.13 5.97 6.12 2.51% 0.99% -6.99% 262394 1.5911 117.1 6.06 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230314 5.95 6.07 5.91 5.97 0.17% -0.33% -9.27% 230853 1.3819 106.51 5.99 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230313 5.91 5.98 5.89 5.96 1.19% 0.34% -9.42% 195664 1.1629 93.78 5.94 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230310 5.97 5.98 5.88 5.89 -1.51% -0.51% -10.49% 164340 0.973 77.5 5.92 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230309 6.01 6.03 5.96 5.98 -0.33% -0.17% -9.12% 110399 0.6609 54.17 5.99 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230308 5.97 6.04 5.96 6 -0.17% 0% -8.81% 177120 1.0625 86.61 6 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230307 6.05 6.19 6.01 6.01 -0.66% -1.48% -8.66% 288116 1.7578 146.76 6.1 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230306 6.01 6.09 6 6.05 0.67% 0% -8.05% 249137 1.5068 135.64 6.05 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230303 5.92 6.02 5.9 6.01 1.69% 0.67% -8.66% 270036 1.6113 154.5 5.97 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230302 5.88 5.94 5.88 5.91 0.17% 0% -10.18% 139472 0.8244 84.35 5.91 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230301 5.88 5.9 5.86 5.9 0.34% 0.17% -10.33% 154988 0.9129 91.21 5.89 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230228 5.83 5.88 5.8 5.88 1.03% 0.68% -10.64% 125275 0.7313 75.55 5.84 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230227 5.82 5.88 5.78 5.82 -0.51% -0.17% -11.55% 190693 1.1122 116.82 5.83 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230224 5.85 5.88 5.82 5.85 -0.17% 0% -11.09% 103415 0.6049 65.69 5.85 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230223 5.91 5.92 5.84 5.86 -0.68% -0.17% -10.94% 113596 0.6669 67.94 5.87 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230222 5.87 5.93 5.85 5.9 0% 0% -10.33% 112236 0.6624 66.87 5.9 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230221 5.88 5.91 5.85 5.9 0.51% 0.34% -10.33% 127783 0.7517 75.79 5.88 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230220 5.83 5.88 5.79 5.87 0.86% 0.69% -10.79% 138591 0.8086 79.79 5.83 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230217 5.76 5.85 5.75 5.82 0.69% 0% -11.55% 171042 0.9958 98.87 5.82 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230216 5.9 5.93 5.74 5.78 -1.87% -1.2% -12.16% 182466 1.0674 106.58 5.85 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230215 5.91 5.93 5.88 5.89 -0.34% -0.17% -10.49% 108300 0.6387 63.77 5.9 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230214 5.91 5.94 5.89 5.91 0% 0% -10.18% 108129 0.6393 60.56 5.91 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230213 5.93 5.96 5.89 5.91 0% -0.17% -10.18% 172215 1.0199 91.25 5.92 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230210 5.86 5.92 5.82 5.91 0.68% 0.51% -10.18% 204916 1.2059 104.48 5.88 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230209 5.85 5.87 5.82 5.87 0.51% 0.17% -10.79% 142801 0.8363 72.73 5.86 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230208 5.88 5.9 5.83 5.84 -0.85% -0.51% -11.25% 133917 0.7855 64.63 5.87 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230207 5.84 5.89 5.83 5.89 1.03% 0.51% -10.49% 195859 1.1483 80.1 5.86 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230206 5.79 5.86 5.78 5.83 0% 0.17% -11.4% 141448 0.8238 59.92 5.82 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230203 5.86 5.86 5.77 5.83 -0.17% 0.34% -11.4% 151098 0.8776 64.21 5.81 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230202 5.83 5.87 5.82 5.84 0.34% 0% -11.25% 181488 1.0603 79.81 5.84 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230201 5.79 5.83 5.77 5.82 0.69% 0.34% -11.55% 193470 1.1222 87.66 5.8 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230131 5.74 5.79 5.73 5.78 0.52% 0.17% -12.16% 199105 1.1492 94.26 5.77 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230130 5.78 5.82 5.75 5.75 0.17% -0.35% -12.61% 230096 1.3287 114.77 5.77 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230120 5.67 5.75 5.66 5.74 1.06% 0.17% -12.77% 204599 1.1714 106.57 5.73 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230119 5.67 5.69 5.6 5.68 0.18% 0.53% -13.68% 258441 1.4594 125.1 5.65 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230118 5.8 5.87 5.65 5.67 1.98% -1.05% -13.83% 513105 2.9413 297.71 5.73 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230117 5.6 5.6 5.55 5.56 -0.54% -0.18% -15.5% 95726 0.5335 68.86 5.57 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230116 5.54 5.6 5.53 5.59 0.54% 0.36% -15.05% 129677 0.7223 87.95 5.57 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230113 5.55 5.56 5.5 5.56 0.72% 0.54% -15.5% 98054 0.5418 64.58 5.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230112 5.55 5.56 5.51 5.52 -0.18% -0.18% -16.11% 113232 0.6263 73.5 5.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230111 5.61 5.61 5.53 5.53 -0.9% -0.72% -15.96% 96482 0.5374 60.62 5.57 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230110 5.6 5.64 5.58 5.58 -0.53% -0.36% -15.2% 109794 0.6152 67.66 5.6 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230109 5.62 5.66 5.59 5.61 -0.36% -0.18% -14.74% 135081 0.7587 84.24 5.62 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230106 5.62 5.69 5.6 5.63 0% -0.35% -14.44% 128708 0.7272 82.52 5.65 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230105 5.63 5.65 5.59 5.63 0.18% 0.18% -14.44% 126894 0.7135 79.78 5.62 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230104 5.61 5.64 5.57 5.62 0.18% 0.18% -14.59% 129666 0.7272 83.62 5.61 0% 6.49 0% 6.51 0% 6.58 0% 0%
20230103 5.55 5.62 5.52 5.61 1.08% 0.36% -14.74% 170437 0.9531 110.59 5.59 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221230 5.55 5.59 5.5 5.55 0.73% 0% -15.65% 148431 0.8233 112.47 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221229 5.56 5.57 5.48 5.51 -0.9% -0.18% -16.26% 117876 0.6504 79.92 5.52 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221228 5.47 5.61 5.43 5.56 1.28% 0% -15.5% 159767 0.8877 110.09 5.56 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221227 5.44 5.53 5.43 5.49 1.1% 0% -16.57% 139162 0.7642 98.19 5.49 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221226 5.36 5.43 5.36 5.43 0.93% 0.37% -17.48% 94139 0.5089 64.54 5.41 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221223 5.41 5.44 5.35 5.38 -0.74% -0.37% -18.24% 99615 0.5375 63.56 5.4 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221222 5.54 5.59 5.39 5.42 -2.17% -1.09% -17.63% 133127 0.73 83.43 5.48 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221221 5.52 5.58 5.51 5.54 0% 0% -15.81% 91206 0.5057 57.37 5.54 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221220 5.52 5.59 5.49 5.54 0% -0.18% -15.81% 136542 0.7582 78.97 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221219 5.68 5.7 5.5 5.54 -2.29% -0.72% -15.81% 142413 0.7947 76.04 5.58 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221216 5.63 5.71 5.63 5.67 -0.18% 0% -13.83% 110184 0.6248 57.81 5.67 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221215 5.68 5.71 5.64 5.68 -0.18% 0.18% -13.68% 103779 0.5884 51.97 5.67 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221214 5.68 5.72 5.66 5.69 0% 0% -13.53% 106195 0.6044 54.65 5.69 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221213 5.7 5.74 5.66 5.69 0.35% -0.18% -13.53% 143732 0.8198 62.4 5.7 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221212 5.76 5.77 5.66 5.67 -2.07% -0.53% -13.83% 186037 1.0612 76.91 5.7 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221209 5.78 5.82 5.75 5.79 0% 0.17% -12.01% 145027 0.8378 58.54 5.78 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221208 5.81 5.85 5.78 5.79 -0.69% -0.34% -12.01% 137663 0.8001 55.38 5.81 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221207 5.86 5.9 5.77 5.83 -0.17% -0.17% -11.4% 207036 1.2082 82.23 5.84 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221206 5.86 5.92 5.82 5.84 0% -0.34% -11.25% 239709 1.4054 93.34 5.86 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221205 5.76 5.85 5.75 5.84 1.57% 0.52% -11.25% 196439 1.1405 78.82 5.81 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221202 5.79 5.82 5.7 5.75 -0.69% 0.17% -12.61% 198074 1.137 79.75 5.74 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221201 5.9 5.93 5.78 5.79 -0.52% -0.86% -12.01% 257418 1.5029 102.48 5.84 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221130 5.8 5.89 5.78 5.82 0.17% -0.34% -11.55% 271778 1.5862 106.34 5.84 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221129 5.73 5.82 5.72 5.81 0.87% 0.52% -11.7% 268608 1.5516 94.96 5.78 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221128 5.64 5.79 5.6 5.76 1.05% 0.88% -12.46% 292252 1.6692 106.3 5.71 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221125 5.65 5.72 5.65 5.7 0.53% 0% -13.37% 183893 1.0477 69.48 5.7 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221124 5.66 5.72 5.64 5.67 0.35% -0.18% -13.83% 215291 1.2227 80.72 5.68 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221123 5.56 5.65 5.55 5.65 1.62% 0.71% -14.13% 292891 1.6422 112.29 5.61 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221122 5.57 5.62 5.53 5.56 -0.36% -0.18% -15.5% 181144 1.0093 73.94 5.57 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221121 5.59 5.63 5.56 5.58 -0.18% 0% -15.2% 169963 0.9487 70.98 5.58 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221118 5.57 5.65 5.54 5.59 0.72% 0% -15.05% 274754 1.5372 113.04 5.59 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221117 5.57 5.61 5.52 5.55 -1.25% -0.18% -15.65% 297637 1.6557 123.38 5.56 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221116 5.78 5.86 5.6 5.62 1.08% -1.75% -14.59% 524863 3.001 242.81 5.72 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221115 5.5 5.56 5.49 5.56 0.72% 0.36% -15.5% 164138 0.9087 88.75 5.54 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221114 5.57 5.59 5.51 5.52 -0.54% -0.54% -16.11% 179992 0.9986 95.54 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221111 5.58 5.6 5.51 5.55 0.91% 0% -15.65% 194438 1.0792 101.04 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221110 5.54 5.54 5.47 5.5 -0.36% 0% -16.41% 130257 0.7158 68.14 5.5 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221109 5.51 5.56 5.5 5.52 -0.54% -0.18% -16.11% 125530 0.6942 66.33 5.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221108 5.59 5.61 5.52 5.55 -0.72% 0% -15.65% 128391 0.7124 67.59 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221107 5.52 5.59 5.51 5.59 0.9% 0.72% -15.05% 200655 1.1146 103.79 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221104 5.45 5.54 5.45 5.54 1.65% 0.54% -15.81% 238056 1.3106 120.37 5.51 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221103 5.47 5.48 5.4 5.45 -0.91% 0.18% -17.17% 132305 0.7192 68.41 5.44 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221102 5.48 5.51 5.44 5.5 0% 0.36% -16.41% 160674 0.8806 82.51 5.48 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221101 5.47 5.51 5.4 5.5 0.73% 1.1% -16.41% 208779 1.1359 106.93 5.44 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221031 5.38 5.53 5.33 5.46 2.44% 0.18% -17.02% 231896 1.2641 120.66 5.45 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221028 5.51 5.53 5.28 5.33 -3.62% -1.3% -19% 167920 0.9068 84.37 5.4 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221027 5.57 5.59 5.5 5.53 -0.36% -0.36% -15.96% 122728 0.681 58.45 5.55 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221026 5.49 5.58 5.46 5.55 1.28% 0.36% -15.65% 140761 0.7788 54.5 5.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221025 5.42 5.5 5.37 5.48 0.55% 0.74% -16.72% 171752 0.9349 65.64 5.44 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221024 5.65 5.65 5.43 5.45 -3.2% -1.45% -17.17% 242133 1.3388 94.22 5.53 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221021 5.61 5.68 5.6 5.63 0.9% -0.18% -14.44% 179712 1.0143 74.3 5.64 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221020 5.61 5.65 5.53 5.58 -0.18% -0.18% -15.2% 156384 0.8746 65.92 5.59 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221019 5.6 5.65 5.58 5.59 -0.71% -0.36% -15.05% 149172 0.8365 63.83 5.61 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221018 5.6 5.66 5.59 5.63 0.18% 0.18% -14.44% 174779 0.9827 74.14 5.62 0% 6.49 0% 6.51 0% 6.58 0% 0%
20221017 5.63 5.66 5.47 5.62 0% 0.72% -14.59% 268376 1.4963 114.44 5.58 0% 6.49 0% 6.51 0% 6.58 0% 0%
20220720 6.18 6.21 6.15 6.18 -0.16% 0% -6.08% 255784 1.5796 712.01 6.18 -5.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220719 6.25 6.28 6.12 6.19 -0.8% 0.16% -5.93% 309974 1.9164 863.83 6.18 -5.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220718 6.12 6.26 6.12 6.24 1.96% 0.32% -5.17% 314006 1.9529 880.28 6.22 -4.75% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220715 6.18 6.3 6.1 6.12 -1.61% -1.13% -6.99% 371529 2.2986 1036.11 6.19 -5.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220714 6.2 6.29 6.07 6.22 -0.8% 0.48% -5.47% 458769 2.8388 1279.6 6.19 -5.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220713 6.2 6.3 6.15 6.27 1.95% 0.64% -4.71% 491254 3.0629 1380.62 6.23 -4.59% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220712 6.1 6.25 5.99 6.15 0.99% 0% -6.53% 350853 2.1573 972.41 6.15 -5.82% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220711 6.17 6.3 6.04 6.09 -1.14% -1.3% -7.45% 501103 3.0902 1392.92 6.17 -5.51% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220708 6.06 6.16 6.02 6.16 2.5% 0.82% -6.38% 454386 2.7763 1251.43 6.11 -6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220707 5.92 6.04 5.87 6.01 2.21% 0.5% -8.66% 360284 2.1531 970.52 5.98 -8.42% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220706 5.9 5.99 5.8 5.88 -0.34% 0.17% -10.64% 336509 1.976 890.69 5.87 -10.11% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220705 6.08 6.11 5.78 5.9 -2.96% -0.67% -10.33% 783344 4.6558 2098.63 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220704 6.25 6.32 6.02 6.08 -2.09% -0.82% -7.6% 522844 3.2038 1444.13 6.13 -6.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220701 6.26 6.37 6.15 6.21 -0.8% -0.8% -5.62% 246402 1.5414 694.79 6.26 -4.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220630 6.4 6.45 6.22 6.26 -2.64% -1.11% -4.86% 398891 2.5248 1138.07 6.33 -3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220629 6.63 6.68 6.39 6.43 -2.58% -1.38% -2.28% 132867 0.8661 390.4 6.52 -0.15% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220628 6.69 6.78 6.63 6.7 0.3% 0.15% 1.82% 142569 0.9535 429.79 6.69 2.45% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220627 6.69 6.73 6.63 6.68 -0.15% 0.15% 1.52% 131922 0.88 396.66 6.67 2.14% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220624 6.61 6.7 6.56 6.69 1.21% 0.6% 1.67% 150237 0.9985 450.08 6.65 1.84% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220623 6.57 6.64 6.45 6.61 0.3% 0.92% 0.46% 153452 1.0057 453.32 6.55 0.31% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220622 6.7 6.74 6.52 6.59 -2.08% -0.45% 0.15% 196911 1.3034 587.51 6.62 1.38% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220621 6.96 7.01 6.69 6.73 -3.3% -0.88% 2.28% 234423 1.5918 717.51 6.79 3.98% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220620 6.94 7.07 6.82 6.96 -0.43% 0.14% 5.78% 213483 1.4836 668.74 6.95 6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220617 6.92 7.16 6.89 6.99 0.29% -0.14% 6.23% 171566 1.2017 541.67 7 7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220616 7.11 7.15 6.88 6.97 -2.52% -0.14% 5.93% 263532 1.8407 829.7 6.98 6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220615 7.3 7.45 7.08 7.15 -1.92% -0.97% 8.66% 422226 3.0482 1373.99 7.22 10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220614 6.95 7.38 6.91 7.29 2.39% 1.25% 10.79% 434180 3.125 1408.61 7.2 10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220613 6.82 7.18 6.67 7.12 4.4% 1.42% 8.21% 412811 2.8989 1306.69 7.02 7.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220610 6.78 6.95 6.7 6.82 0% -0.44% 3.65% 221378 1.5175 684.02 6.85 4.9% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220609 7.09 7.2 6.81 6.82 -4.35% -2.43% 3.65% 323151 2.2593 1018.39 6.99 7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220608 7.08 7.24 6.9 7.13 -1.25% 0.85% 8.36% 433032 3.0625 1380.44 7.07 8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220607 6.77 7.4 6.69 7.22 6.96% 2.12% 9.73% 682492 4.823 2173.99 7.07 8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220606 6.95 6.96 6.66 6.75 -2.74% -0.15% 2.58% 428591 2.8959 1305.34 6.76 3.52% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220602 6.63 7.26 6.5 6.94 5.15% -0.29% 5.47% 735011 5.1173 2306.65 6.96 6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220601 6.5 6.6 6.32 6.6 1.54% 2.01% 0.3% 403008 2.6086 1175.84 6.47 -0.92% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220531 6.52 6.72 6.42 6.5 0.46% -0.31% -1.22% 421307 2.7487 1238.99 6.52 -0.15% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220530 6.61 6.68 6.42 6.47 -3.58% -0.31% -1.67% 422460 2.7408 1235.43 6.49 -0.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220527 6.93 7 6.6 6.71 -3.45% -0.59% 1.98% 675017 4.5542 2052.83 6.75 3.37% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220526 6.8 7.76 6.68 6.95 -1.56% -4.01% 5.62% 1008422 7.3038 3292.22 7.24 10.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220525 6.6 7.06 6.21 7.06 9.97% 4.28% 7.29% 1038870 7.0291 3168.4 6.77 3.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220524 6.42 6.42 6.33 6.42 9.93% 0% -2.43% 212554 1.364 614.83 6.42 -1.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220523 5.84 5.86 5.79 5.84 -0.17% 0.34% -11.25% 59916 0.3487 157.18 5.82 -10.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220520 5.85 5.92 5.79 5.85 0.52% 0.17% -11.09% 89888 0.525 236.65 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220519 5.8 5.83 5.7 5.82 0% 0.87% -11.55% 63562 0.3668 165.34 5.77 -11.64% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220518 5.81 5.87 5.8 5.82 0% -0.17% -11.55% 53170 0.3101 139.78 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220517 5.89 5.91 5.77 5.82 -1.36% 0.17% -11.55% 51472 0.2993 134.91 5.81 -11.03% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220516 5.98 5.98 5.84 5.9 -0.84% 0.34% -10.33% 54282 0.3193 143.93 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220513 5.88 5.97 5.85 5.95 1.02% 0.51% -9.57% 84737 0.5019 226.23 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220512 5.81 5.98 5.8 5.89 0.68% -0.17% -10.49% 61239 0.3615 162.95 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220511 5.83 5.94 5.82 5.85 0.34% -0.51% -11.09% 68360 0.4022 181.29 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220510 5.71 5.87 5.62 5.83 1.75% 1.04% -11.4% 67507 0.3895 175.57 5.77 -11.64% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220509 5.6 5.76 5.58 5.73 1.78% 0.53% -12.92% 45482 0.2593 116.88 5.7 -12.71% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220506 5.67 5.67 5.53 5.63 -1.4% 0.18% -14.44% 51061 0.2871 129.41 5.62 -13.94% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220505 5.6 5.74 5.55 5.71 3.07% 0.71% -13.22% 71234 0.4041 182.15 5.67 -13.17% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220429 5.4 5.56 5.4 5.54 3.17% 0.91% -15.81% 55818 0.3065 138.16 5.49 -15.93% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220428 5.34 5.45 5.28 5.37 0.56% -0.19% -18.39% 61522 0.331 149.2 5.38 -17.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220427 5.11 5.34 5.07 5.34 3.69% 2.5% -18.84% 75567 0.3938 177.51 5.21 -20.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220426 5.34 5.4 5.11 5.15 -4.1% -1.9% -21.73% 70962 0.3729 168.09 5.25 -19.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220425 5.67 5.69 5.28 5.37 -6.28% -2.54% -18.39% 81628 0.4495 202.61 5.51 -15.62% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220422 5.63 5.77 5.49 5.73 1.6% 1.6% -12.92% 77004 0.4342 195.72 5.64 -13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220421 5.78 5.81 5.59 5.64 -3.09% -1.23% -14.29% 81636 0.4659 210.01 5.71 -12.56% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220420 5.88 5.95 5.79 5.82 -1.02% -0.68% -11.55% 49449 0.2898 130.63 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220419 5.88 6.02 5.85 5.88 0.51% -0.68% -10.64% 70024 0.4145 186.84 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220418 5.95 5.95 5.82 5.85 -1.52% -0.17% -11.09% 48429 0.2839 127.97 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220415 5.94 6.05 5.91 5.94 -0.5% -0.5% -9.73% 49944 0.2983 134.46 5.97 -8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220414 5.96 6 5.93 5.97 0.67% 0% -9.27% 41319 0.2468 111.25 5.97 -8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220413 5.96 6.01 5.87 5.93 -0.5% 0% -9.88% 66562 0.3946 177.87 5.93 -9.19% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220412 5.98 5.98 5.83 5.96 -0.33% 1.02% -9.42% 87714 0.5178 233.4 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220411 6.22 6.25 5.86 5.98 -4.17% -1.16% -9.12% 90966 0.5505 248.14 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220408 6.2 6.27 6.12 6.24 0.16% 0.65% -5.17% 40815 0.253 114.04 6.2 -5.05% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220407 6.41 6.43 6.23 6.23 -3.11% -1.42% -5.32% 45174 0.2853 128.6 6.32 -3.22% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220401 6.39 6.39 6.3 6.36 0.32% 0.32% -3.34% 36301 0.2301 103.72 6.34 -2.91% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220331 6.37 6.41 6.31 6.34 -0.47% -0.31% -3.65% 36046 0.2293 103.36 6.36 -2.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220330 6.36 6.38 6.27 6.37 0.47% 0.63% -3.19% 45117 0.2856 128.74 6.33 -3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220329 6.33 6.44 6.33 6.34 0% -0.31% -3.65% 28951 0.1842 83.03 6.36 -2.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220328 6.25 6.37 6.22 6.34 0.63% 0.63% -3.65% 34553 0.2177 98.13 6.3 -3.52% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220325 6.36 6.4 6.28 6.3 -0.94% -0.63% -4.26% 42221 0.2675 120.58 6.34 -2.91% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220324 6.44 6.45 6.35 6.36 -1.4% -0.47% -3.34% 32877 0.2101 94.7 6.39 -2.14% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220323 6.45 6.56 6.43 6.45 0.31% -0.62% -1.98% 38760 0.2514 113.32 6.49 -0.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220322 6.4 6.52 6.35 6.43 0.16% 0.16% -2.28% 35995 0.231 104.12 6.42 -1.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220321 6.42 6.46 6.36 6.42 -1.08% 0.16% -2.43% 56175 0.3599 162.23 6.41 -1.84% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220318 6.41 6.73 6.33 6.49 0.31% -0.31% -1.37% 91969 0.5986 269.82 6.51 -0.31% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220317 6.31 6.5 6.2 6.47 3.19% 2.37% -1.67% 88667 0.5607 252.74 6.32 -3.22% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220316 6.2 6.28 6.03 6.27 2.12% 1.79% -4.71% 62311 0.384 173.09 6.16 -5.67% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220315 6.53 6.56 6.06 6.14 -6.4% -1.76% -6.69% 101873 0.6372 287.22 6.25 -4.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220311 6.75 6.83 6.63 6.81 -0.29% 1.34% 3.5% 47058 0.3161 142.48 6.72 2.91% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220310 6.83 6.92 6.65 6.83 1.64% 0% 3.8% 67613 0.4615 208.02 6.83 4.59% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220309 6.7 6.87 6.37 6.72 0.45% 0.9% 2.13% 75804 0.5047 227.5 6.66 1.99% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220308 6.94 6.98 6.66 6.69 -4.15% -1.62% 1.67% 65185 0.4433 199.82 6.8 4.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220307 7.05 7.13 6.91 6.98 -1.41% -0.71% 6.08% 62712 0.4406 198.6 7.03 7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220304 7.19 7.22 7.03 7.08 -1.12% -0.14% 7.6% 75065 0.5319 239.76 7.09 8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220303 7.07 7.24 7.07 7.16 1.27% -0.14% 8.81% 105753 0.7579 341.63 7.17 9.8% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220302 7.05 7.08 6.99 7.07 0% 0.57% 7.45% 57108 0.4015 180.98 7.03 7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220301 7.05 7.15 6.98 7.07 0.43% 0.28% 7.45% 63733 0.4495 202.61 7.05 7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220228 7.09 7.2 6.98 7.04 -0.56% -0.42% 6.99% 73628 0.5203 234.53 7.07 8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220225 6.95 7.15 6.82 7.08 2.91% 1.29% 7.6% 133711 0.9352 421.55 6.99 7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220224 6.92 7.08 6.8 6.88 -0.15% -1.15% 4.56% 157772 1.0976 494.75 6.96 6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220223 6.84 6.91 6.82 6.89 1.17% 0.29% 4.71% 57704 0.3964 178.68 6.87 5.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220222 6.95 6.95 6.75 6.81 -2.44% -0.15% 3.5% 97368 0.6645 299.53 6.82 4.44% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220221 7.07 7.07 6.94 6.98 -1.13% 0% 6.08% 106208 0.7413 334.14 6.98 6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220218 7.01 7.07 6.93 7.06 0.28% 0.86% 7.29% 43077 0.3017 135.99 7 7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220217 7.11 7.13 7.02 7.04 -0.98% -0.28% 6.99% 56767 0.4007 180.62 7.06 8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220216 7.11 7.18 7.06 7.11 0.14% 0% 8.05% 41949 0.2984 134.51 7.11 8.88% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220215 7.07 7.13 7.01 7.1 0.28% 0.28% 7.9% 32625 0.231 104.12 7.08 8.42% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220214 7.25 7.25 7.05 7.08 -2.48% -0.56% 7.6% 81838 0.583 262.79 7.12 9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220211 7.5 7.54 7.25 7.26 -3.71% -1.36% 10.33% 73842 0.5438 245.12 7.36 12.71% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220210 7.64 7.67 7.46 7.54 -1.44% -0.13% 14.59% 89947 0.6794 306.24 7.55 15.62% 6.49 0% 6.51 0% 6.58 0% -0.02%
20220209 7.3 7.8 7.28 7.65 4.22% 1.19% 16.26% 171962 1.2995 585.76 7.56 15.77% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211203 7.78 8.19 7.59 7.93 2.06% 0.63% 20.52% 309518 2.4403 1099.98 7.88 20.67% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211202 7.4 7.85 7.37 7.77 5% 1.17% 18.09% 315386 2.4227 1092.04 7.68 17.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211201 7.41 7.49 7.27 7.4 -0.54% 0.41% 12.46% 115674 0.8522 384.13 7.37 12.86% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211130 7.28 7.59 7.25 7.44 2.06% 0.13% 13.07% 200280 1.4881 670.77 7.43 13.78% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211129 7.06 7.34 7.06 7.29 0.55% 1.25% 10.79% 148859 1.0716 483.03 7.2 10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211126 7.35 7.35 7.11 7.25 -1.36% 0.55% 10.18% 191368 1.3792 621.68 7.21 10.41% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211125 7.45 7.74 7.3 7.35 -0.68% -1.61% 11.7% 403366 3.0117 1357.54 7.47 14.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211124 6.81 7.4 6.8 7.4 9.96% 4.08% 12.46% 291513 2.072 933.96 7.11 8.88% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211123 6.78 6.82 6.72 6.73 -0.74% -0.44% 2.28% 96317 0.651 293.44 6.76 3.52% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211122 6.78 6.85 6.74 6.78 0% 0% 3.04% 63512 0.4306 194.1 6.78 3.83% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211119 6.82 6.82 6.66 6.78 -0.29% 0.74% 3.04% 80055 0.5387 242.82 6.73 3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211118 6.74 6.87 6.7 6.8 1.04% 0.15% 3.34% 103769 0.7048 317.69 6.79 3.98% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211117 6.67 6.73 6.63 6.73 1.2% 0.45% 2.28% 73536 0.493 222.22 6.7 2.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211116 6.69 6.74 6.63 6.65 -0.6% -0.45% 1.06% 69630 0.4649 209.56 6.68 2.3% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211115 6.73 6.75 6.6 6.69 0% 0.3% 1.67% 91455 0.6103 275.1 6.67 2.14% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211112 6.57 6.73 6.52 6.69 2.92% 0.9% 1.67% 126311 0.8371 377.33 6.63 1.53% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211111 6.5 6.56 6.45 6.5 0% 0% -1.22% 81487 0.53 238.9 6.5 -0.46% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211110 6.67 6.67 6.42 6.5 -3.13% -0.15% -1.22% 133108 0.8661 390.4 6.51 -0.31% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211109 6.65 6.92 6.6 6.71 1.67% -0.59% 1.98% 172622 1.1648 525.04 6.75 3.37% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211108 6.65 6.73 6.56 6.6 0.76% -0.3% 0.3% 84254 0.5579 251.48 6.62 1.38% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211105 6.83 7 6.55 6.55 -5.21% -1.65% -0.46% 152168 1.0132 456.7 6.66 1.99% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211104 6.78 6.98 6.68 6.91 2.22% 0.88% 5.02% 129929 0.8901 401.22 6.85 4.9% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211103 6.67 6.78 6.62 6.76 1.05% 0.9% 2.74% 111638 0.7483 337.3 6.7 2.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211102 7 7.02 6.57 6.69 -4.29% -1.18% 1.67% 183934 1.246 561.64 6.77 3.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211101 7.14 7.17 6.91 6.99 -2.78% -0.29% 6.23% 167084 1.1707 527.7 7.01 7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211029 7.4 7.48 7.02 7.19 -3.62% 0.42% 9.27% 169550 1.2147 547.53 7.16 9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211028 7.53 7.76 7.37 7.46 -1.97% -0.67% 13.37% 172708 1.2975 584.85 7.51 15.01% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211027 7.32 7.71 7.23 7.61 3.26% 1.2% 15.65% 235000 1.7674 796.66 7.52 15.16% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211026 7.3 7.5 7.25 7.37 1.1% -0.27% 12.01% 135510 1.0017 451.52 7.39 13.17% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211025 7.29 7.45 7.17 7.29 0.55% -0.55% 10.79% 156023 1.1436 515.48 7.33 12.25% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211022 7.44 7.56 7.23 7.25 -3.59% -1.36% 10.18% 154721 1.1377 512.82 7.35 12.56% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211021 7.76 7.77 7.46 7.52 -4.69% -0.92% 14.29% 262906 1.9945 899.03 7.59 16.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211020 7.6 8.04 7.51 7.89 7.93% 0.51% 19.91% 394653 3.0975 1396.21 7.85 20.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211019 7.23 7.4 7.11 7.31 1.11% 0.55% 11.09% 136618 0.9936 447.87 7.27 11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211018 6.95 7.29 6.95 7.23 3.29% 0.42% 9.88% 173468 1.2486 562.81 7.2 10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211015 7.01 7.12 6.84 7 -1.27% 0.29% 6.38% 158903 1.1085 499.66 6.98 6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211014 6.87 7.15 6.75 7.09 2.6% 1.29% 7.75% 235272 1.6475 742.62 7 7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211013 7.23 7.25 6.82 6.91 -6.11% -0.72% 5.02% 294945 2.0539 925.81 6.96 6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211012 7.78 7.96 7.12 7.36 -5.64% -0.81% 11.85% 405094 3.0053 1354.65 7.42 13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211011 8.41 8.47 7.54 7.8 -6.92% -0.89% 18.54% 354797 2.7912 1258.15 7.87 20.52% 6.49 0% 6.51 0% 6.58 0% -0.02%
20211008 8.75 8.79 8.13 8.38 -3.01% 0.36% 27.36% 290250 2.4246 1092.9 8.35 27.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210930 8.42 8.84 8.19 8.64 1.17% 1.05% 31.31% 387992 3.3179 1495.56 8.55 30.93% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210929 9.15 9.29 8.54 8.54 -10.01% -2.84% 29.79% 517648 4.5486 2050.3 8.79 34.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210928 8.63 9.53 8.13 9.49 6.03% 5.92% 44.22% 820784 7.3502 3313.14 8.96 37.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210927 8.38 8.95 8.16 8.95 9.95% 2.05% 36.02% 681997 5.983 2696.87 8.77 34.3% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210924 8.5 8.61 8.1 8.14 -5.68% -1.57% 23.71% 377333 3.1202 1406.45 8.27 26.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210923 9.2 9.2 8.52 8.63 3.23% -3.03% 31.16% 766692 6.8251 3076.45 8.9 36.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210922 7.71 8.36 7.71 8.36 10% 3.34% 27.05% 358435 2.8988 1306.65 8.09 23.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210917 7.46 7.86 7.42 7.6 1.88% -0.78% 15.5% 190276 1.4581 657.25 7.66 17.3% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210916 7.66 7.79 7.43 7.46 -2.74% -1.71% 13.37% 156641 1.1894 536.13 7.59 16.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210915 7.55 7.77 7.51 7.67 1.32% 0% 16.57% 155890 1.1959 539.06 7.67 17.46% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210914 7.99 8.1 7.53 7.57 -4.66% -2.45% 15.05% 235089 1.8233 821.86 7.76 18.84% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210913 7.89 7.98 7.78 7.94 0.76% 0.63% 20.67% 171055 1.3499 608.47 7.89 20.83% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210910 8.05 8.19 7.86 7.88 -3.19% -1.25% 19.76% 278513 2.2239 1002.43 7.98 22.21% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210909 8.18 8.3 7.94 8.14 0.12% 0.12% 23.71% 333421 2.7095 1221.32 8.13 24.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210908 7.82 8.33 7.77 8.13 1.25% 0.49% 23.56% 422846 3.4197 1541.45 8.09 23.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210907 8 8.16 7.71 8.03 2.42% 0.5% 22.04% 650794 5.1978 2342.93 7.99 22.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210906 7.27 7.84 7.17 7.84 9.96% 1.42% 19.15% 401190 3.1023 1398.38 7.73 18.38% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210729 6.5 6.52 6.32 6.46 0.16% 0.78% -1.82% 109388 0.7009 315.93 6.41 -1.84% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210728 6.29 6.5 6.18 6.45 1.74% 1.42% -1.98% 140466 0.8927 402.39 6.36 -2.6% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210727 6.39 6.45 6.32 6.34 -1.09% -0.63% -3.65% 103255 0.659 297.05 6.38 -2.3% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210726 6.32 6.43 6.26 6.41 1.91% 0.63% -2.58% 161493 1.0295 464.05 6.37 -2.45% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210723 6.09 6.36 6.09 6.29 3.62% 0.64% -4.41% 103969 0.6493 292.68 6.25 -4.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210722 6.06 6.08 6.03 6.07 0.5% 0.17% -7.75% 37271 0.2259 101.83 6.06 -7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210721 6.02 6.04 6 6.04 0.67% 0.33% -8.21% 28719 0.1729 77.94 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210720 6.07 6.09 5.99 6 -1.64% -0.5% -8.81% 63090 0.3802 171.38 6.03 -7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210719 6.17 6.21 6.07 6.1 -1.45% -0.33% -7.29% 45238 0.2768 124.77 6.12 -6.28% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210716 6.16 6.26 6.13 6.19 0.49% -0.48% -5.93% 42441 0.2638 118.91 6.22 -4.75% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210715 6.27 6.27 6.14 6.16 -1.44% -0.32% -6.38% 40703 0.2515 113.36 6.18 -5.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210714 6.24 6.29 6.2 6.25 0.16% 0% -5.02% 49221 0.3075 138.61 6.25 -4.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210713 6.18 6.25 6.15 6.24 1.3% 0.32% -5.17% 46436 0.2887 130.13 6.22 -4.75% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210712 6.13 6.19 6.12 6.16 0.49% 0.16% -6.38% 32626 0.2006 90.42 6.15 -5.82% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210709 6.09 6.14 6.06 6.13 0.49% 0.33% -6.84% 31331 0.1914 86.27 6.11 -6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210708 6.2 6.25 6.09 6.1 -1.29% -0.81% -7.29% 53787 0.3306 149.02 6.15 -5.82% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210707 6.28 6.28 6.16 6.18 -1.59% -0.32% -6.08% 58229 0.3608 162.63 6.2 -5.05% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210706 6.27 6.29 6.21 6.28 0.32% 0.48% -4.56% 48037 0.3004 135.41 6.25 -4.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210705 6.24 6.34 6.2 6.26 -0.48% 0% -4.86% 55828 0.3494 157.49 6.26 -4.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210702 6.33 6.4 6.22 6.29 -1.26% -0.32% -4.41% 78093 0.4928 222.13 6.31 -3.37% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210701 6.47 6.52 6.36 6.37 -1.55% -0.78% -3.19% 83443 0.5356 241.42 6.42 -1.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210630 6.32 6.52 6.29 6.47 1.73% 0.31% -1.67% 126307 0.8141 366.96 6.45 -1.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210629 6.24 6.38 6.22 6.36 1.44% 0.79% -3.34% 94710 0.5973 269.24 6.31 -3.37% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210628 6.22 6.32 6.22 6.27 1.13% -0.16% -4.71% 68030 0.4269 192.43 6.28 -3.83% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210625 6.25 6.27 6.16 6.2 -0.8% 0% -5.78% 64454 0.3996 180.12 6.2 -5.05% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210624 6.24 6.31 6.19 6.25 0.16% 0% -5.02% 58098 0.3631 163.67 6.25 -4.29% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210623 6.32 6.32 6.2 6.24 -1.11% 0% -5.17% 65720 0.4099 184.76 6.24 -4.44% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210622 6.22 6.35 6.2 6.31 1.61% 0.64% -4.1% 87048 0.5454 245.84 6.27 -3.98% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210621 6.19 6.21 6.13 6.21 0% 0.49% -5.62% 56462 0.3487 157.18 6.18 -5.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210618 6.31 6.32 6.17 6.21 -1.58% -0.16% -5.62% 105418 0.6553 295.38 6.22 -4.75% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210617 6.16 6.34 6.11 6.31 2.77% 0.8% -4.1% 163961 1.0272 463.02 6.26 -4.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210616 6.02 6.17 6.02 6.14 2.33% 0.49% -6.69% 104150 0.6361 286.73 6.11 -6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210615 6.04 6.09 5.99 6 -0.83% -0.33% -8.81% 48431 0.2917 131.49 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210611 5.98 6.08 5.98 6.05 0.67% 0.17% -8.05% 66642 0.4028 181.56 6.04 -7.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210610 6.04 6.1 5.99 6.01 0.84% -0.17% -8.66% 59496 0.3584 161.55 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210609 5.96 5.97 5.94 5.96 0% 0% -9.42% 25975 0.1547 69.73 5.96 -8.73% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210608 5.94 5.98 5.91 5.96 0.34% 0.17% -9.42% 31097 0.185 83.39 5.95 -8.88% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210607 5.95 5.97 5.93 5.94 -0.34% 0% -9.73% 37674 0.2239 100.92 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210604 6.02 6.05 5.96 5.96 -1.49% -0.5% -9.42% 53915 0.323 145.59 5.99 -8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210603 6.11 6.12 6.04 6.05 -0.66% -0.33% -8.05% 52233 0.3169 142.84 6.07 -7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210602 6 6.12 5.98 6.09 1.33% 0.5% -7.45% 87858 0.5328 240.16 6.06 -7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210601 6 6.02 5.95 6.01 0.17% 0.5% -8.66% 33666 0.2014 90.78 5.98 -8.42% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210531 6.02 6.04 5.95 6 -0.33% 0.17% -8.81% 44999 0.2695 121.48 5.99 -8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210528 6.04 6.07 5.99 6.02 -0.33% 0% -8.51% 63397 0.3817 172.05 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210527 6.07 6.1 6.02 6.04 -0.49% -0.17% -8.21% 64472 0.3899 175.75 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210526 6.11 6.16 6.07 6.07 -0.49% -0.49% -7.75% 65176 0.3974 179.13 6.1 -6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210525 6.15 6.15 6.04 6.1 -0.65% 0.33% -7.29% 57569 0.3501 157.81 6.08 -6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210524 6.1 6.23 6.06 6.14 0.99% 0% -6.69% 106948 0.6563 295.83 6.14 -5.97% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210521 5.9 6.09 5.88 6.08 3.23% 1.16% -7.6% 87867 0.528 238 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210520 6 6.01 5.87 5.89 -2% -0.51% -10.49% 60725 0.3595 162.05 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210519 6.01 6.04 5.97 6.01 -0.33% 0.17% -8.66% 40728 0.2445 110.21 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210518 6.01 6.05 5.98 6.03 0.33% 0.5% -8.36% 33278 0.1998 90.06 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210517 6.01 6.05 5.97 6.01 -0.5% 0% -8.66% 46884 0.2818 127.02 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210514 5.98 6.05 5.97 6.04 1% 0.17% -8.21% 38420 0.2315 104.35 6.03 -7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210513 6.02 6.07 5.96 5.98 -0.66% -0.5% -9.12% 36994 0.2224 100.25 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210512 6.07 6.08 6 6.02 -0.66% 0% -8.51% 45596 0.2747 123.82 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210511 6.05 6.09 6 6.06 0.33% 0.17% -7.9% 61558 0.3724 167.86 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210510 5.91 6.06 5.9 6.04 1.85% 0.33% -8.21% 78116 0.4704 212.04 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210507 5.85 5.96 5.82 5.93 1.37% 0.51% -9.88% 43255 0.2553 115.08 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210506 5.75 5.86 5.75 5.85 1.39% 0.34% -11.09% 28909 0.1684 75.91 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210430 5.89 5.9 5.77 5.77 -1.87% -0.69% -12.31% 39110 0.2273 102.46 5.81 -11.03% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210429 5.9 5.93 5.83 5.88 -0.68% 0% -10.64% 43022 0.253 114.04 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210428 5.89 5.99 5.85 5.92 0.34% -0.34% -10.03% 35112 0.2084 93.94 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210427 5.86 5.9 5.79 5.9 0.85% 1.03% -10.33% 44410 0.2594 116.93 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210426 6.02 6.04 5.85 5.85 -2.99% -1.18% -11.09% 83188 0.4926 222.04 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210423 5.99 6.05 5.95 6.03 0.5% 0.5% -8.36% 43306 0.2599 117.15 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210422 6.04 6.05 5.98 6 0.17% -0.17% -8.81% 43208 0.2597 117.06 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210421 6.06 6.07 5.98 5.99 -1.48% -0.33% -8.97% 62285 0.3744 168.76 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210416 6.01 6.08 6 6.03 0.33% -0.17% -8.36% 51637 0.3119 140.59 6.04 -7.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210415 6.14 6.15 5.96 6.01 -2.44% -0.33% -8.66% 110377 0.6659 300.16 6.03 -7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210414 6.15 6.18 6.09 6.16 0.16% 0.49% -6.38% 61740 0.3783 170.52 6.13 -6.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210413 6.29 6.3 6.12 6.15 -2.84% -0.49% -6.53% 107854 0.6669 300.61 6.18 -5.36% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210412 6.22 6.46 6.17 6.33 1.61% 0% -3.8% 143678 0.9094 409.92 6.33 -3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210409 6.26 6.35 6.22 6.23 -1.11% -0.64% -5.32% 108980 0.6837 308.18 6.27 -3.98% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210408 6.49 6.51 6.26 6.3 -3.37% -0.47% -4.26% 180944 1.1446 515.93 6.33 -3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210407 6.58 6.74 6.48 6.52 -1.51% -0.76% -0.91% 212339 1.3956 629.07 6.57 0.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210406 6.58 6.75 6.56 6.62 0.76% -0.75% 0.61% 165713 1.1046 497.9 6.67 2.14% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210402 6.8 6.81 6.55 6.57 -4.23% -1.05% -0.15% 239795 1.5926 717.87 6.64 1.68% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210401 6.66 6.92 6.58 6.86 3% 1.18% 4.26% 321704 2.181 983.1 6.78 3.83% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210330 6.56 6.63 6.35 6.59 0.61% 1.85% 0.15% 176478 1.1419 514.72 6.47 -0.92% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210329 6.48 6.79 6.45 6.55 -0.15% -1.21% -0.46% 272207 1.8047 813.48 6.63 1.53% 6.49 0% 6.51 0% 6.58 0% -0.02%
20210326 6.14 6.74 6.14 6.56 7.01% 0% -0.3% 406152 2.6636 1200.63 6.56 0.46% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201215 6.3 6.63 6.28 6.56 4.29% 1.71% -0.3% 154662 0.9968 449.31 6.45 -1.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201214 6.17 6.33 6.12 6.29 2.11% 0.96% -4.41% 88840 0.5538 249.63 6.23 -4.59% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201211 6.13 6.19 6.09 6.16 0.65% 0.49% -6.38% 47134 0.2888 130.18 6.13 -6.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201210 6.05 6.2 6.05 6.12 1.32% -0.49% -6.99% 72270 0.4443 200.27 6.15 -5.82% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201209 6.08 6.11 6.03 6.04 -0.66% -0.17% -8.21% 43140 0.2612 117.74 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201208 6.1 6.12 6.05 6.08 -0.33% 0% -7.6% 34822 0.2117 95.42 6.08 -6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201207 6.06 6.14 6.02 6.1 0.99% 0.49% -7.29% 55810 0.3387 152.67 6.07 -7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201204 6 6.07 5.97 6.04 0.67% 0.33% -8.21% 35866 0.216 97.36 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201203 5.95 6.05 5.95 6 0.5% -0.17% -8.81% 42498 0.2554 115.12 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201202 5.98 6.08 5.95 5.97 0.17% -0.5% -9.27% 45592 0.2736 123.33 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201201 5.92 5.96 5.91 5.96 0.68% 0.34% -9.42% 51153 0.3038 136.94 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201130 5.91 5.95 5.89 5.92 0.34% 0% -10.03% 35883 0.2125 95.79 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201127 5.91 5.92 5.86 5.9 -0.51% 0.17% -10.33% 40017 0.2357 106.24 5.89 -9.8% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201126 5.87 5.94 5.85 5.93 1.02% 0.68% -9.88% 43309 0.2553 115.08 5.89 -9.8% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201125 5.89 5.95 5.86 5.87 -0.17% -0.68% -10.79% 38758 0.2292 103.31 5.91 -9.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201124 5.89 5.9 5.85 5.88 0% 0% -10.64% 28603 0.1681 75.77 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201123 5.85 5.92 5.84 5.88 0.51% 0% -10.64% 35475 0.2087 94.07 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201120 5.82 5.86 5.81 5.85 0.34% 0.34% -11.09% 23499 0.1371 61.8 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201119 5.86 5.88 5.79 5.83 -1.02% -0.17% -11.4% 56034 0.327 147.4 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201118 6.02 6.09 5.84 5.89 -2.64% -0.34% -10.49% 114148 0.6749 304.21 5.91 -9.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201117 5.98 6.18 5.98 6.05 1% -0.49% -8.05% 146525 0.8913 401.76 6.08 -6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201116 5.81 5.99 5.81 5.99 3.1% 0.84% -8.97% 62342 0.37 166.78 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201113 5.81 5.86 5.74 5.81 0% 0.35% -11.7% 38162 0.2209 99.57 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201112 5.75 5.85 5.73 5.81 1.04% 0.17% -11.7% 49449 0.2866 129.19 5.8 -11.18% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201111 5.77 5.78 5.72 5.75 -0.35% -0.17% -12.61% 18714 0.1077 48.55 5.76 -11.79% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201110 5.77 5.79 5.74 5.77 0.17% 0.17% -12.31% 20657 0.119 53.64 5.76 -11.79% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201109 5.73 5.77 5.7 5.76 1.05% 0.35% -12.46% 25370 0.1456 65.63 5.74 -12.1% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201106 5.71 5.73 5.67 5.7 -0.18% 0.18% -13.37% 11503 0.0655 29.52 5.69 -12.86% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201105 5.68 5.72 5.68 5.71 0.88% 0.35% -13.22% 11751 0.0669 30.16 5.69 -12.86% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201104 5.7 5.71 5.66 5.66 -0.18% -0.35% -13.98% 14321 0.0814 36.69 5.68 -13.02% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201103 5.62 5.68 5.59 5.67 1.61% 0.35% -13.83% 19061 0.1076 48.5 5.65 -13.48% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201102 5.67 5.69 5.58 5.58 -1.93% -0.71% -15.2% 26634 0.1496 67.43 5.62 -13.94% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201030 5.87 5.87 5.68 5.69 0.53% -1.22% -13.53% 26006 0.1497 67.48 5.76 -11.79% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201029 5.7 5.71 5.66 5.66 -0.88% -0.35% -13.98% 21086 0.1197 53.96 5.68 -13.02% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201028 5.72 5.72 5.66 5.71 0.35% 0.35% -13.22% 20278 0.1154 52.02 5.69 -12.86% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201027 5.72 5.72 5.66 5.69 -0.35% 0.18% -13.53% 16066 0.0913 41.15 5.68 -13.02% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201026 5.79 5.79 5.69 5.71 -1.04% -0.35% -13.22% 17527 0.1004 45.26 5.73 -12.25% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201023 5.8 5.81 5.77 5.77 -0.35% -0.35% -12.31% 12158 0.0704 31.73 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20201022 5.83 5.83 5.78 5.79 -0.52% 0% -12.01% 8931 0.0517 23.3 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200909 5.88 5.91 5.84 5.87 -0.17% 0% -10.79% 31098 0.1827 82.35 5.87 -10.11% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200908 5.82 5.89 5.82 5.88 0.86% 0.34% -10.64% 15471 0.0907 40.88 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200907 5.9 5.92 5.83 5.83 -0.85% -0.51% -11.4% 19967 0.1171 52.78 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200904 5.87 5.91 5.83 5.88 -0.68% 0.34% -10.64% 29126 0.1707 76.94 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200903 6 6.01 5.91 5.92 -0.67% -0.84% -10.03% 29622 0.1767 79.65 5.97 -8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200902 5.92 5.98 5.92 5.96 0% 0.17% -9.42% 21099 0.1255 56.57 5.95 -8.88% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200901 6.05 6.05 5.94 5.96 -1% -0.17% -9.42% 41274 0.2463 111.02 5.97 -8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200831 6.07 6.09 6.01 6.02 -0.5% -0.5% -8.51% 37076 0.2244 101.15 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200828 6.05 6.05 5.97 6.05 1.34% 0.5% -8.05% 34781 0.2094 94.39 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200827 6.01 6.01 5.95 5.97 0.67% 0% -9.27% 19257 0.115 51.84 5.97 -8.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200826 6.01 6.02 5.9 5.93 -1.33% -0.5% -9.88% 33716 0.2008 90.51 5.96 -8.73% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200825 6.04 6.06 5.98 6.01 -0.66% -0.17% -8.66% 33023 0.1989 89.66 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200824 6.06 6.09 6.02 6.05 0.17% -0.17% -8.05% 29123 0.1764 79.51 6.06 -7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200821 6.1 6.12 6 6.04 -0.49% -0.33% -8.21% 52314 0.3169 142.84 6.06 -7.2% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200820 6.25 6.25 6.06 6.07 -1.78% -0.82% -7.75% 75727 0.4635 208.92 6.12 -6.28% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200819 6.01 6.44 5.98 6.18 2.49% -0.32% -6.08% 139286 0.8629 388.96 6.2 -5.05% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200818 6.07 6.08 6.01 6.03 -0.82% 0% -8.36% 41347 0.2495 112.46 6.03 -7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200817 6.02 6.08 5.99 6.08 0.83% 0.5% -7.6% 64015 0.387 174.44 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200814 6.11 6.11 5.94 6.03 -0.5% 0.33% -8.36% 66345 0.3987 179.72 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200813 6.33 6.33 6.05 6.06 -3.04% -0.98% -7.9% 134779 0.8244 371.6 6.12 -6.28% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200812 6.3 6.5 6.1 6.25 0.64% -1.11% -5.02% 269087 1.7005 766.51 6.32 -3.22% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200811 6.08 6.25 5.95 6.21 3.85% 2.31% -5.62% 127163 0.7713 347.67 6.07 -7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200810 5.82 6.04 5.82 5.98 2.4% 0.34% -9.12% 74477 0.4442 200.23 5.96 -8.73% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200807 5.84 5.88 5.82 5.84 -0.17% 0% -11.25% 44058 0.2573 115.98 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200806 5.93 5.93 5.8 5.85 -1.35% -0.17% -11.09% 43000 0.252 113.59 5.86 -10.26% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200805 5.92 5.97 5.86 5.93 0% 0.17% -9.88% 33216 0.1965 88.57 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200804 5.96 5.98 5.89 5.93 -0.34% 0% -9.88% 51201 0.3038 136.94 5.93 -9.19% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200803 5.91 5.95 5.85 5.95 1.36% 0.68% -9.57% 65107 0.3851 173.59 5.91 -9.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200731 5.8 5.88 5.78 5.87 1.21% 0.69% -10.79% 47673 0.2779 125.26 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200730 5.76 5.81 5.73 5.8 0.52% 0.35% -11.85% 33971 0.1962 88.44 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200729 5.71 5.77 5.66 5.77 1.05% 0.7% -12.31% 22783 0.1306 58.87 5.73 -12.25% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200728 5.75 5.77 5.68 5.71 0.18% -0.17% -13.22% 16395 0.0938 42.28 5.72 -12.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200727 5.74 5.77 5.6 5.7 -0.35% 0.35% -13.37% 30239 0.1719 77.48 5.68 -13.02% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200724 5.84 5.9 5.7 5.72 -2.22% -1.21% -13.07% 42424 0.2458 110.8 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200723 5.87 5.89 5.74 5.85 -0.68% 0.52% -11.09% 40601 0.2362 106.47 5.82 -10.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200722 5.92 5.96 5.88 5.89 -0.84% -0.51% -10.49% 36675 0.217 97.81 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200721 5.88 5.99 5.88 5.94 1.19% 0% -9.73% 55328 0.3284 148.03 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200720 5.73 5.87 5.73 5.87 2.98% 0.86% -10.79% 40634 0.2366 106.65 5.82 -10.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200717 5.73 5.81 5.66 5.7 -0.7% -0.35% -13.37% 32627 0.1866 84.11 5.72 -12.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200716 5.89 5.93 5.73 5.74 -2.55% -1.71% -12.77% 47821 0.2793 125.9 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200715 5.95 5.99 5.85 5.89 -0.84% -0.51% -10.49% 42163 0.2497 112.55 5.92 -9.34% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200714 5.97 6.01 5.87 5.94 -0.67% 0% -9.73% 55714 0.3309 149.15 5.94 -9.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200713 5.89 5.99 5.87 5.98 1.7% 0.5% -9.12% 58396 0.3473 156.55 5.95 -8.88% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200710 5.91 5.97 5.86 5.88 -1.34% -0.34% -10.64% 49791 0.2939 132.48 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200709 5.87 5.99 5.87 5.96 1.02% 0.51% -9.42% 60378 0.3581 161.42 5.93 -9.19% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200708 5.85 5.9 5.76 5.9 1.37% 1.03% -10.33% 56324 0.3289 148.25 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200707 5.92 5.99 5.78 5.82 -0.85% -0.85% -11.55% 70380 0.4128 186.07 5.87 -10.11% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200706 5.69 5.94 5.68 5.92 4.59% 1.72% -10.03% 83942 0.4887 220.28 5.82 -10.87% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200703 5.59 5.67 5.59 5.66 1.25% 0.35% -13.98% 43670 0.2463 111.02 5.64 -13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200702 5.53 5.6 5.52 5.59 1.08% 0.54% -15.05% 37637 0.2092 94.3 5.56 -14.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200701 5.48 5.54 5.48 5.53 0.73% 0.18% -15.96% 24974 0.1378 62.11 5.52 -15.47% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200630 5.43 5.52 5.43 5.49 0.92% 0% -16.57% 21386 0.1175 52.96 5.49 -15.93% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200629 5.47 5.47 5.42 5.44 -0.55% 0% -17.33% 12397 0.0674 30.38 5.44 -16.69% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200624 5.47 5.49 5.45 5.47 0.18% 0% -16.87% 12552 0.0686 30.92 5.47 -16.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200623 5.49 5.49 5.44 5.46 -0.55% 0% -17.02% 16780 0.0917 41.33 5.46 -16.39% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200622 5.5 5.53 5.49 5.49 -0.36% -0.36% -16.57% 19022 0.1049 47.28 5.51 -15.62% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200619 5.49 5.51 5.46 5.51 0.73% 0.36% -16.26% 22333 0.1225 55.22 5.49 -15.93% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200618 5.45 5.48 5.41 5.47 0.37% 0.18% -16.87% 23197 0.1267 57.11 5.46 -16.39% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200617 5.44 5.47 5.43 5.45 0.18% 0.18% -17.17% 24921 0.1356 61.12 5.44 -16.69% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200616 5.43 5.45 5.41 5.44 0.37% 0.18% -17.33% 23059 0.1252 56.43 5.43 -16.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200615 5.45 5.45 5.41 5.42 -1.09% -0.18% -17.63% 28697 0.1558 70.23 5.43 -16.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200612 5.47 5.48 5.4 5.48 -0.36% 0.92% -16.72% 75187 0.4086 184.18 5.43 -16.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200611 5.6 5.61 5.5 5.5 -1.79% -0.72% -16.41% 47280 0.2617 117.96 5.54 -15.16% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200610 5.67 5.68 5.59 5.6 -0.88% -0.18% -14.89% 21147 0.1187 53.5 5.61 -14.09% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200609 5.68 5.7 5.65 5.65 -0.53% -0.18% -14.13% 18735 0.1061 47.83 5.66 -13.32% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200608 5.63 5.72 5.6 5.68 1.07% 0.18% -13.68% 50657 0.2873 129.5 5.67 -13.17% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200605 5.63 5.63 5.55 5.62 0% 0.54% -14.59% 26752 0.1495 67.39 5.59 -14.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200604 5.65 5.66 5.59 5.62 0% 0.18% -14.59% 22645 0.1271 57.29 5.61 -14.09% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200603 5.62 5.66 5.62 5.62 0.18% -0.35% -14.59% 27554 0.1553 70 5.64 -13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200602 5.63 5.63 5.6 5.61 -0.18% -0.18% -14.74% 22692 0.1275 57.47 5.62 -13.94% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200601 5.56 5.63 5.56 5.62 1.26% 0.18% -14.59% 23774 0.1333 60.09 5.61 -14.09% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200529 5.56 5.57 5.53 5.55 0% -0.18% -15.65% 13301 0.0739 33.31 5.56 -14.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200528 5.56 5.58 5.54 5.55 -0.18% -0.18% -15.65% 12186 0.0678 30.56 5.56 -14.85% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200527 5.53 5.57 5.52 5.56 0.36% 0.18% -15.5% 14890 0.0826 37.23 5.55 -15.01% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200526 5.53 5.56 5.5 5.54 0.18% 0% -15.81% 16861 0.0934 42.1 5.54 -15.16% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200525 5.57 5.59 5.49 5.53 -0.9% 0% -15.96% 20213 0.1118 50.39 5.53 -15.31% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200522 5.61 5.63 5.56 5.58 -0.89% -0.18% -15.2% 18262 0.1021 46.02 5.59 -14.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200521 5.61 5.64 5.6 5.63 0.36% 0.18% -14.44% 12748 0.0717 32.32 5.62 -13.94% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200520 5.63 5.65 5.6 5.61 -0.53% -0.18% -14.74% 15235 0.0856 38.58 5.62 -13.94% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200519 5.65 5.67 5.61 5.64 0% 0% -14.29% 16398 0.0925 41.69 5.64 -13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200518 5.69 5.71 5.62 5.64 -0.88% 0% -14.29% 27122 0.153 68.97 5.64 -13.63% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200515 5.68 5.79 5.68 5.69 1.07% -0.52% -13.53% 35391 0.2025 91.28 5.72 -12.4% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200514 5.73 5.73 5.6 5.63 -1.92% -0.71% -14.44% 37683 0.2136 96.28 5.67 -13.17% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200513 5.75 5.76 5.7 5.74 -0.52% 0.17% -12.77% 29967 0.1716 77.35 5.73 -12.25% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200512 5.79 5.82 5.76 5.77 -0.52% -0.17% -12.31% 19339 0.1118 50.39 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200511 5.84 5.85 5.76 5.8 -0.68% 0.35% -11.85% 42566 0.2462 110.98 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200508 5.81 5.88 5.81 5.84 0% 0% -11.25% 26487 0.1547 69.73 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200507 5.8 5.85 5.76 5.84 0.69% 0.86% -11.25% 28041 0.1624 73.2 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200506 5.81 5.81 5.74 5.8 -0.34% 0.35% -11.85% 31292 0.181 81.59 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200430 5.81 5.86 5.79 5.82 -0.17% -0.17% -11.55% 34242 0.1997 90.02 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200429 5.8 5.85 5.77 5.83 0% 0.34% -11.4% 19232 0.1117 50.35 5.81 -11.03% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200428 5.97 5.99 5.77 5.83 -2.35% -0.17% -11.4% 42672 0.2492 112.33 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200427 6.04 6.08 5.94 5.97 -1.16% -0.67% -9.27% 36507 0.2194 98.9 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200424 6.24 6.24 6.03 6.04 -3.67% -0.98% -8.21% 65186 0.3974 179.13 6.1 -6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200423 6.18 6.33 6.1 6.27 0.8% 0.64% -4.71% 106052 0.6604 297.68 6.23 -4.59% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200422 6.08 6.29 6.06 6.22 3.15% 0.32% -5.47% 105682 0.6548 295.15 6.2 -5.05% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200421 6.12 6.29 5.96 6.03 2.2% -1.31% -8.36% 90687 0.5545 249.94 6.11 -6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200420 5.84 5.94 5.81 5.9 1.55% 0% -10.33% 37437 0.2207 99.48 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200417 5.78 5.88 5.77 5.81 0.87% -0.51% -11.7% 27846 0.1625 73.25 5.84 -10.57% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200416 5.73 5.81 5.73 5.76 0.35% -0.35% -12.46% 19419 0.1123 50.62 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200415 5.77 5.82 5.73 5.74 -0.52% -0.52% -12.77% 26699 0.1541 69.46 5.77 -11.64% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200414 5.74 5.81 5.73 5.77 0.52% -0.17% -12.31% 25433 0.147 66.26 5.78 -11.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200413 5.77 5.79 5.72 5.74 -0.69% -0.35% -12.77% 12809 0.0738 33.27 5.76 -11.79% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200410 5.88 5.88 5.78 5.78 -1.53% -0.52% -12.16% 24922 0.1448 65.27 5.81 -11.03% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200409 5.89 5.89 5.85 5.87 0% 0% -10.79% 19846 0.1164 52.47 5.87 -10.11% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200408 5.9 5.91 5.86 5.87 -0.68% -0.17% -10.79% 20983 0.1233 55.58 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200407 5.89 5.94 5.88 5.91 0.68% 0% -10.18% 25377 0.1499 67.57 5.91 -9.49% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200403 5.93 5.95 5.83 5.87 -0.51% -0.51% -10.79% 20270 0.1195 53.87 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200402 5.8 5.9 5.77 5.9 1.72% 0.51% -10.33% 20600 0.1209 54.5 5.87 -10.11% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200401 5.82 5.88 5.78 5.8 -0.17% -0.51% -11.85% 18774 0.1094 49.31 5.83 -10.72% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200331 5.88 5.94 5.77 5.81 -0.51% -1.19% -11.7% 34428 0.2023 91.19 5.88 -9.95% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200324 5.85 5.9 5.78 5.85 1.04% 0% -11.09% 18158 0.1062 47.87 5.85 -10.41% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200323 5.89 5.93 5.76 5.79 -2.53% -1.03% -12.01% 22867 0.1338 60.31 5.85 -10.41% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200320 5.94 5.95 5.9 5.94 0.68% 0.17% -9.73% 13395 0.0794 35.79 5.93 -9.19% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200319 5.89 5.95 5.83 5.9 0.51% 0% -10.33% 33889 0.1999 90.11 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200318 5.92 5.96 5.82 5.87 -0.51% -0.51% -10.79% 21384 0.1262 56.89 5.9 -9.65% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200317 5.94 6.02 5.87 5.9 -0.67% -0.51% -10.33% 22242 0.1318 59.41 5.93 -9.19% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200316 6.05 6.06 5.92 5.94 -1% -0.83% -9.73% 36270 0.2172 97.9 5.99 -8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200313 5.8 6.06 5.8 6 -0.99% 0.67% -8.81% 40894 0.2437 109.85 5.96 -8.73% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200312 6.11 6.13 6.01 6.06 -1.78% 0.17% -7.9% 38040 0.2302 103.76 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200311 6.1 6.17 6.02 6.17 1.15% 1.15% -6.23% 46456 0.2835 127.79 6.1 -6.58% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200310 5.96 6.16 5.96 6.1 0.33% 0.33% -7.29% 35647 0.2167 97.68 6.08 -6.89% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200309 6.09 6.1 6.01 6.08 -0.65% 0.5% -7.6% 34384 0.208 93.76 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200306 6.13 6.16 6.1 6.12 -0.97% 0% -6.99% 30432 0.1863 83.98 6.12 -6.28% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200305 6.15 6.21 6.12 6.18 1.15% 0.16% -6.08% 40000 0.2467 111.2 6.17 -5.51% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200304 6.13 6.17 6.09 6.11 -0.49% -0.16% -7.14% 24422 0.1495 67.39 6.12 -6.28% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200303 6.14 6.18 6.1 6.14 0.49% 0.16% -6.69% 31267 0.1918 86.45 6.13 -6.13% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200302 6 6.17 5.99 6.11 2% 0% -7.14% 38052 0.2324 104.76 6.11 -6.43% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200228 6.08 6.08 5.94 5.99 -1.48% -0.17% -8.97% 48076 0.2886 130.09 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200227 6.06 6.11 6.04 6.08 0.33% 0.16% -7.6% 28616 0.1738 78.34 6.07 -7.04% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200226 6 6.08 5.96 6.06 -0.33% 0.33% -7.9% 40224 0.2429 109.49 6.04 -7.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200225 6.16 6.16 5.98 6.08 -2.72% -0.16% -7.6% 55720 0.3391 152.85 6.09 -6.74% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200224 6.06 6.32 5.96 6.25 2.8% 1.3% -5.02% 94579 0.5835 263.02 6.17 -5.51% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200221 6.04 6.08 6.01 6.08 0.66% 0.5% -7.6% 39280 0.2376 107.1 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200220 5.99 6.06 5.98 6.04 0.67% 0.33% -8.21% 29097 0.1753 79.02 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200219 6.06 6.08 6 6 -0.83% -0.33% -8.81% 28359 0.1707 76.94 6.02 -7.81% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200218 6.07 6.1 6.01 6.05 -0.33% 0.17% -8.05% 24980 0.151 68.06 6.04 -7.5% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200217 5.95 6.07 5.93 6.07 1.85% 0.66% -7.75% 30315 0.1829 82.44 6.03 -7.66% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200214 6.01 6.06 5.91 5.96 -0.83% -0.67% -9.42% 30169 0.1809 81.54 6 -8.12% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200213 6.01 6.04 5.98 6.01 -0.17% 0% -8.66% 18817 0.1131 50.98 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200212 6.03 6.06 5.94 6.02 -0.17% 0.17% -8.51% 22561 0.1355 61.08 6.01 -7.96% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200211 6.07 6.1 6.02 6.03 -0.82% -0.33% -8.36% 22427 0.1356 61.12 6.05 -7.35% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200210 5.82 6.11 5.82 6.08 3.75% 1.5% -7.6% 41459 0.2484 111.97 5.99 -8.27% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200207 5.73 5.86 5.73 5.86 2.27% 1.21% -10.94% 36626 0.2119 95.51 5.79 -11.33% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200206 5.72 5.75 5.64 5.73 0.7% 0.35% -12.92% 37705 0.2152 97 5.71 -12.56% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200205 5.7 5.77 5.65 5.69 0.71% -0.35% -13.53% 43696 0.2493 112.37 5.71 -12.56% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200204 5.59 5.72 5.46 5.65 0.36% -0.35% -14.13% 37193 0.2107 94.97 5.67 -13.17% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200203 5.63 5.75 5.63 5.63 -10.06% 0% -14.44% 57271 0.3226 145.41 5.63 -13.78% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200123 6.37 6.37 6.26 6.26 -2.19% -0.63% -4.86% 33302 0.2099 94.61 6.3 -3.52% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200122 6.34 6.42 6.26 6.4 0.31% 1.11% -2.74% 31853 0.2016 90.87 6.33 -3.06% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200121 6.46 6.46 6.37 6.38 -1.09% -0.31% -3.04% 22353 0.1431 64.5 6.4 -1.99% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200120 6.43 6.5 6.38 6.45 0.47% 0% -1.98% 25194 0.1625 73.25 6.45 -1.23% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200117 6.47 6.5 6.41 6.42 -0.77% -0.62% -2.43% 21574 0.1394 62.84 6.46 -1.07% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200116 6.48 6.51 6.45 6.47 0% -0.15% -1.67% 25330 0.1642 74.01 6.48 -0.77% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200115 6.49 6.51 6.43 6.47 -0.15% -0.31% -1.67% 25770 0.1672 75.37 6.49 -0.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200114 6.58 6.6 6.46 6.48 -1.52% -0.46% -1.52% 58253 0.3791 170.88 6.51 -0.31% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200113 6.59 6.6 6.49 6.58 -0.15% 0.77% 0% 37697 0.2463 111.02 6.53 0% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200110 6.6 6.62 6.53 6.59 -0.15% 0.3% 0.15% 29108 0.1913 86.23 6.57 0.61% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200109 6.53 6.62 6.53 6.6 1.54% 0.3% 0.3% 29405 0.1936 87.27 6.58 0.77% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200108 6.59 6.6 6.49 6.5 -1.66% -0.61% -1.22% 31494 0.206 92.86 6.54 0.15% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200107 6.62 6.63 6.58 6.61 -0.15% 0.15% 0.46% 21427 0.1414 63.74 6.6 1.07% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200106 6.54 6.62 6.52 6.62 0.91% 0.46% 0.61% 28697 0.1892 85.28 6.59 0.92% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200103 6.6 6.63 6.56 6.56 -0.15% -0.46% -0.3% 21858 0.144 64.91 6.59 0.92% 6.49 0% 6.51 0% 6.58 0% -0.02%
20200102 6.55 6.6 6.55 6.57 0.46% -0.15% -0.15% 26856 0.1766 79.6 6.58 0.77% 6.49 0% 6.51 0% 6.58 0% -0.02%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1