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:sz000059)       688条   (进入华锦股份股票专站) 华锦股份股票成本分析
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 5.93 5.95 5.87 5.89 0% 0% -1.83% 66750 0.3934 45.92 5.89 0% 6.04 0% 6.01 0% 6 0% 0%
20230927 5.91 5.96 5.88 5.89 -0.34% -0.51% -1.83% 52236 0.309 31.82 5.92 0% 6.04 0% 6.01 0% 6 0% 0%
20230926 5.98 6.01 5.91 5.91 -1.34% -0.51% -1.5% 77992 0.463 43.06 5.94 0% 6.04 0% 6.01 0% 6 0% 0%
20230925 6.1 6.14 5.98 5.99 -1.8% -0.99% -0.17% 82256 0.4975 44.78 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230922 6.06 6.12 6.03 6.1 0.66% 0.49% 1.67% 63163 0.3836 34.22 6.07 0% 6.04 0% 6.01 0% 6 0% 0%
20230921 6.11 6.14 6.05 6.06 -0.82% -0.33% 1% 59627 0.3627 32.01 6.08 0% 6.04 0% 6.01 0% 6 0% 0%
20230920 6.13 6.18 6.09 6.11 -0.65% -0.33% 1.83% 53667 0.3288 28.05 6.13 0% 6.04 0% 6.01 0% 6 0% 0%
20230919 6.11 6.21 6.11 6.15 0.49% -0.16% 2.5% 67784 0.4175 36.12 6.16 0% 6.04 0% 6.01 0% 6 0% 0%
20230918 6.13 6.15 6.06 6.12 -0.16% 0.33% 2% 69646 0.4246 37.41 6.1 0% 6.04 0% 6.01 0% 6 0% 0%
20230915 6.23 6.25 6.12 6.13 -0.65% -0.49% 2.17% 71751 0.4421 37.03 6.16 0% 6.04 0% 6.01 0% 6 0% 0%
20230914 6.14 6.25 6.12 6.17 0% 0% 2.83% 116455 0.7189 61.22 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230913 6.08 6.29 6.08 6.17 1.15% -0.48% 2.83% 170720 1.0581 97.23 6.2 0% 6.04 0% 6.01 0% 6 0% 0%
20230912 6.01 6.12 6.01 6.1 1.16% 0.33% 1.67% 84976 0.5163 48.35 6.08 0% 6.04 0% 6.01 0% 6 0% 0%
20230911 6.02 6.1 6 6.03 0% -0.33% 0.5% 103592 0.6263 58.72 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230908 6.06 6.1 6.02 6.03 -0.82% -0.17% 0.5% 58269 0.3522 32.94 6.04 0% 6.04 0% 6.01 0% 6 0% 0%
20230907 6.18 6.21 6.08 6.08 -1.62% -0.82% 1.33% 71418 0.4378 41.48 6.13 0% 6.04 0% 6.01 0% 6 0% 0%
20230906 6.18 6.2 6.12 6.18 0.32% 0.32% 3% 66471 0.4096 40.53 6.16 0% 6.04 0% 6.01 0% 6 0% 0%
20230905 6.26 6.27 6.12 6.16 -1.44% -0.16% 2.67% 136580 0.8425 84.99 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230904 5.93 6.31 5.93 6.25 6.11% 1.3% 4.17% 335269 2.0698 218.32 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230901 5.77 5.92 5.75 5.89 2.79% 0.51% -1.83% 144005 0.8442 107.92 5.86 0% 6.04 0% 6.01 0% 6 0% 0%
20230831 5.81 5.86 5.72 5.73 -0.87% -0.87% -4.5% 130374 0.7537 100.39 5.78 0% 6.04 0% 6.01 0% 6 0% 0%
20230830 5.97 5.98 5.78 5.78 -3.02% -1.2% -3.67% 211743 1.2379 171.94 5.85 0% 6.04 0% 6.01 0% 6 0% 0%
20230829 6.05 6.09 5.94 5.96 -1.32% -0.83% -0.67% 142572 0.8564 77.58 6.01 0% 6.04 0% 6.01 0% 6 0% 0%
20230828 6.11 6.22 6.01 6.04 2.72% -1.15% 0.67% 144432 0.8818 85.78 6.11 0% 6.04 0% 6.01 0% 6 0% 0%
20230825 5.93 6.02 5.75 5.88 -1.18% -0.34% -2% 104034 0.614 106.76 5.9 0% 6.04 0% 6.01 0% 6 0% 0%
20230824 6 6.08 5.95 5.95 -1% -0.5% -0.83% 94823 0.5675 97.06 5.98 0% 6.04 0% 6.01 0% 6 0% 0%
20230823 6.04 6.1 6.01 6.01 -0.66% -0.66% 0.17% 68261 0.4132 70.5 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230822 6.06 6.09 5.98 6.05 0% 0.17% 0.83% 70676 0.4266 73.26 6.04 0% 6.04 0% 6.01 0% 6 0% 0%
20230821 6.09 6.16 6.03 6.05 -0.49% -0.33% 0.83% 77135 0.4683 79.18 6.07 0% 6.04 0% 6.01 0% 6 0% 0%
20230818 6.21 6.25 6.08 6.08 -2.25% -0.98% 1.33% 91677 0.5629 93.82 6.14 0% 6.04 0% 6.01 0% 6 0% 0%
20230817 6.16 6.23 6.12 6.22 0.65% 0.81% 3.67% 78918 0.4873 78.53 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230816 6.26 6.34 6.18 6.18 -1.9% -1.12% 3% 105363 0.6588 106.75 6.25 0% 6.04 0% 6.01 0% 6 0% 0%
20230815 6.31 6.33 6.22 6.3 0% 0.16% 5% 82556 0.5189 84.91 6.29 0% 6.04 0% 6.01 0% 6 0% 0%
20230814 6.25 6.32 6.18 6.3 0.48% 0.64% 5% 89950 0.5631 86.02 6.26 0% 6.04 0% 6.01 0% 6 0% 0%
20230811 6.45 6.46 6.27 6.27 -2.49% -1.1% 4.5% 109158 0.6922 95.57 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230810 6.48 6.52 6.41 6.43 0.63% -0.31% 7.17% 90130 0.5813 40.98 6.45 0% 6.04 0% 6.01 0% 6 0% 0%
20230809 6.45 6.46 6.37 6.39 -0.93% -0.31% 6.5% 58020 0.3718 24.82 6.41 0% 6.04 0% 6.01 0% 6 0% 0%
20230808 6.42 6.47 6.34 6.45 0.62% 0.62% 7.5% 77618 0.4978 68.79 6.41 0% 6.04 0% 6.01 0% 6 0% 0%
20230807 6.48 6.5 6.37 6.41 -0.93% 0.16% 6.83% 81677 0.523 72.34 6.4 0% 6.04 0% 6.01 0% 6 0% 0%
20230804 6.62 6.66 6.46 6.47 -1.37% -0.77% 7.83% 114407 0.7461 106.47 6.52 0% 6.04 0% 6.01 0% 6 0% 0%
20230803 6.57 6.6 6.52 6.56 -0.3% 0% 9.33% 66854 0.4383 66.13 6.56 0% 6.04 0% 6.01 0% 6 0% 0%
20230802 6.62 6.63 6.51 6.58 -0.6% 0.3% 9.67% 88561 0.5809 87.39 6.56 0% 6.04 0% 6.01 0% 6 0% 0%
20230801 6.51 6.66 6.49 6.62 1.69% 0.46% 10.33% 143050 0.9429 149.85 6.59 0% 6.04 0% 6.01 0% 6 0% 0%
20230731 6.36 6.64 6.36 6.51 2.36% -0.15% 8.5% 185788 1.2114 209.97 6.52 0% 6.04 0% 6.01 0% 6 0% 0%
20230728 6.31 6.39 6.24 6.36 0.79% 0.47% 6% 92013 0.5829 108.08 6.33 0% 6.04 0% 6.01 0% 6 0% 0%
20230727 6.37 6.43 6.3 6.31 -0.47% -0.79% 5.17% 76507 0.4868 91.18 6.36 0% 6.04 0% 6.01 0% 6 0% 0%
20230726 6.27 6.36 6.26 6.34 0.79% 0.16% 5.67% 71559 0.453 86.09 6.33 0% 6.04 0% 6.01 0% 6 0% 0%
20230725 6.21 6.32 6.21 6.29 2.11% 0.32% 4.83% 72511 0.455 89.63 6.27 0% 6.04 0% 6.01 0% 6 0% 0%
20230724 6.19 6.21 6.14 6.16 -0.48% -0.16% 2.67% 45356 0.2797 57.25 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230721 6.15 6.26 6.11 6.19 0.81% -0.32% 3.17% 53933 0.3347 68.66 6.21 0% 6.04 0% 6.01 0% 6 0% 0%
20230720 6.19 6.25 6.11 6.14 -0.81% -0.97% 2.33% 74676 0.4627 96.1 6.2 0% 6.04 0% 6.01 0% 6 0% 0%
20230719 6.23 6.25 6.17 6.19 -0.64% -0.16% 3.17% 37544 0.2329 48.64 6.2 0% 6.04 0% 6.01 0% 6 0% 0%
20230718 6.22 6.25 6.13 6.23 0.48% 0.65% 3.83% 67110 0.4152 82.25 6.19 0% 6.04 0% 6.01 0% 6 0% 0%
20230717 6.28 6.28 6.11 6.2 -2.05% 0.32% 3.33% 138896 0.8577 170.25 6.18 0% 6.04 0% 6.01 0% 6 0% 0%
20230714 6.33 6.37 6.25 6.33 0% 0.16% 5.5% 92808 0.5867 121.62 6.32 0% 6.04 0% 6.01 0% 6 0% 0%
20230713 6.31 6.38 6.29 6.33 0.32% 0% 5.5% 72640 0.4595 87.08 6.33 0% 6.04 0% 6.01 0% 6 0% 0%
20230712 6.39 6.39 6.3 6.31 -1.25% -0.47% 5.17% 51278 0.3253 29.82 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230711 6.36 6.42 6.3 6.39 0.95% 0.47% 6.5% 52940 0.3367 53.55 6.36 0% 6.04 0% 6.01 0% 6 0% 0%
20230710 6.33 6.38 6.3 6.33 0.16% -0.16% 5.5% 52410 0.3322 29.68 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230707 6.34 6.37 6.27 6.32 -0.16% 0% 5.33% 53806 0.34 31.92 6.32 0% 6.04 0% 6.01 0% 6 0% 0%
20230706 6.37 6.37 6.27 6.33 -0.78% 0.32% 5.5% 76629 0.4837 71.15 6.31 0% 6.04 0% 6.01 0% 6 0% 0%
20230705 6.33 6.44 6.31 6.38 0.79% -0.31% 6.33% 82405 0.527 48.88 6.4 0% 6.04 0% 6.01 0% 6 0% 0%
20230704 6.35 6.38 6.3 6.33 -0.31% -0.16% 5.5% 70358 0.446 64.82 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230703 6.28 6.4 6.27 6.35 0.95% -0.16% 5.83% 106926 0.6802 93.27 6.36 0% 6.04 0% 6.01 0% 6 0% 0%
20230630 6.2 6.36 6.17 6.29 1.94% -0.16% 4.83% 164873 1.0391 145.3 6.3 0% 6.04 0% 6.01 0% 6 0% 0%
20230629 6.19 6.34 6.14 6.17 -0.48% -1.12% 2.83% 155843 0.973 145.82 6.24 0% 6.04 0% 6.01 0% 6 0% 0%
20230628 6.06 6.21 6 6.2 2.14% 1.81% 3.33% 132247 0.8054 128.33 6.09 0% 6.04 0% 6.01 0% 6 0% 0%
20230627 5.98 6.09 5.96 6.07 2.02% 0.33% 1.17% 93250 0.5643 95.31 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230626 6 6.03 5.93 5.95 -1% -0.17% -0.83% 83582 0.4978 86.71 5.96 0% 6.04 0% 6.01 0% 6 0% 0%
20230621 6.04 6.07 6 6.01 -0.5% -0.17% 0.17% 63953 0.3847 69.14 6.02 0% 6.04 0% 6.01 0% 6 0% 0%
20230620 6.06 6.09 6 6.04 -0.33% 0.17% 0.67% 72269 0.436 79.61 6.03 0% 6.04 0% 6.01 0% 6 0% 0%
20230619 6.16 6.17 6.06 6.06 -1.94% -0.66% 1% 97299 0.5935 106.43 6.1 0% 6.04 0% 6.01 0% 6 0% 0%
20230616 6.06 6.23 6.05 6.18 2.15% 0.16% 3% 133841 0.8263 148.83 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230615 6.07 6.11 6 6.05 -0.49% 0% 0.83% 87716 0.5305 99.24 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230614 6.06 6.1 5.98 6.08 1.67% 0.5% 1.33% 90904 0.5498 105.21 6.05 0% 6.04 0% 6.01 0% 6 0% 0%
20230613 6.2 6.21 6.1 6.11 -1.29% -0.49% 1.83% 91345 0.5605 108.57 6.14 0% 6.04 0% 6.01 0% 6 0% 0%
20230612 6.22 6.24 6.15 6.19 -0.48% 0% 3.17% 72036 0.4461 85.14 6.19 0% 6.04 0% 6.01 0% 6 0% 0%
20230609 6.25 6.27 6.2 6.22 -0.48% 0% 3.67% 60343 0.3755 69.69 6.22 0% 6.04 0% 6.01 0% 6 0% 0%
20230608 6.27 6.32 6.24 6.25 -0.64% -0.32% 4.17% 53715 0.337 60.9 6.27 0% 6.04 0% 6.01 0% 6 0% 0%
20230607 6.28 6.36 6.26 6.29 0.16% 0% 4.83% 51387 0.3234 55.37 6.29 0% 6.04 0% 6.01 0% 6 0% 0%
20230606 6.44 6.45 6.27 6.28 -2.18% -0.95% 4.67% 87833 0.5571 90.71 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230605 6.47 6.53 6.41 6.42 -0.62% -0.47% 7% 89131 0.5753 85.82 6.45 0% 6.04 0% 6.01 0% 6 0% 0%
20230602 6.36 6.5 6.35 6.46 1.89% 0.31% 7.67% 99006 0.6378 87.87 6.44 0% 6.04 0% 6.01 0% 6 0% 0%
20230601 6.3 6.4 6.28 6.34 0% -0.16% 5.67% 67097 0.4262 37.01 6.35 0% 6.04 0% 6.01 0% 6 0% 0%
20230531 6.35 6.37 6.26 6.34 0.16% 0.32% 5.67% 77595 0.4902 39.55 6.32 0% 6.04 0% 6.01 0% 6 0% 0%
20230530 6.22 6.34 6.18 6.33 1.28% 0.96% 5.5% 103690 0.65 71.01 6.27 0% 6.04 0% 6.01 0% 6 0% 0%
20230529 6.23 6.3 6.22 6.25 0.48% 0% 4.17% 97588 0.6103 65.4 6.25 0% 6.04 0% 6.01 0% 6 0% 0%
20230526 6.17 6.23 6.12 6.22 0.48% 0.81% 3.67% 88710 0.5476 56.35 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230525 6.13 6.2 6.09 6.19 0.65% 0.65% 3.17% 101581 0.6243 61.43 6.15 0% 6.04 0% 6.01 0% 6 0% 0%
20230524 6.15 6.24 6.1 6.15 0% -0.32% 2.5% 100709 0.6214 57.76 6.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230523 6.33 6.37 6.15 6.15 -3.15% -1.13% 2.5% 177699 1.1051 100.62 6.22 0% 6.04 0% 6.01 0% 6 0% 0%
20230522 6.24 6.41 6.21 6.35 1.28% 0.16% 5.83% 181613 1.1516 107.85 6.34 0% 6.04 0% 6.01 0% 6 0% 0%
20230519 6.36 6.37 6.25 6.27 -1.72% -0.16% 4.5% 158445 0.9944 95.85 6.28 0% 6.04 0% 6.01 0% 6 0% 0%
20230518 6.51 6.55 6.35 6.38 -2% -0.62% 6.33% 206316 1.325 131.83 6.42 0% 6.04 0% 6.01 0% 6 0% 0%
20230517 6.63 6.66 6.48 6.51 -1.81% -0.61% 8.5% 174557 1.1426 122.05 6.55 0% 6.04 0% 6.01 0% 6 0% 0%
20230516 6.83 6.83 6.61 6.63 -2.36% -1.04% 10.5% 123571 0.8277 91.82 6.7 0% 6.04 0% 6.01 0% 6 0% 0%
20230515 6.7 6.8 6.64 6.79 1.34% 0.74% 13.17% 146929 0.9898 107.76 6.74 0% 6.04 0% 6.01 0% 6 0% 0%
20230510 6.81 6.96 6.76 6.93 1.76% 0.87% 15.5% 142755 0.9809 107.52 6.87 0% 6.04 0% 6.01 0% 6 0% 0%
20230509 6.97 7.01 6.8 6.81 -2.3% -0.87% 13.5% 177926 1.2227 128.53 6.87 0% 6.04 0% 6.01 0% 6 0% 0%
20230508 6.91 7.1 6.91 6.97 0.87% -0.43% 16.17% 118572 0.8304 88.75 7 0% 6.04 0% 6.01 0% 6 0% 0%
20230505 7.03 7.05 6.87 6.91 -1.57% -0.29% 15.17% 114938 0.797 84.76 6.93 0% 6.04 0% 6.01 0% 6 0% 0%
20230504 6.94 7.07 6.88 7.02 0.43% 0.57% 17% 113853 0.7951 83.1 6.98 0% 6.04 0% 6.01 0% 6 0% 0%
20230428 6.9 7 6.89 6.99 1.3% 0.29% 16.5% 95928 0.6688 60.27 6.97 0% 6.04 0% 6.01 0% 6 0% 0%
20230427 6.95 6.98 6.85 6.9 -1.29% 0% 15% 93961 0.6483 55.83 6.9 0% 6.04 0% 6.01 0% 6 0% 0%
20230426 6.78 7.01 6.72 6.99 2.79% 0.87% 16.5% 113925 0.789 62.87 6.93 0% 6.04 0% 6.01 0% 6 0% 0%
20230425 6.85 6.92 6.7 6.8 -1.02% 0% 13.33% 144555 0.9826 75.01 6.8 0% 6.04 0% 6.01 0% 6 0% 0%
20230424 6.92 7.02 6.8 6.87 -1.15% -0.29% 14.5% 145474 1.0017 75.69 6.89 0% 6.04 0% 6.01 0% 6 0% 0%
20230421 7.06 7.13 6.93 6.95 -1.56% -0.57% 15.83% 184703 1.2906 91.88 6.99 0% 6.04 0% 6.01 0% 6 0% 0%
20230420 7.19 7.21 7.04 7.06 -2.08% -0.42% 17.67% 150501 1.0672 71.72 7.09 0% 6.04 0% 6.01 0% 6 0% 0%
20230419 7.29 7.34 7.17 7.21 -1.37% -0.28% 20.17% 118491 0.8569 55.08 7.23 0% 6.04 0% 6.01 0% 6 0% 0%
20230418 7.29 7.34 7.18 7.31 0.14% 0.55% 21.83% 132903 0.9656 55.68 7.27 0% 6.04 0% 6.01 0% 6 0% 0%
20230417 7.06 7.35 6.91 7.3 -1.22% 1.67% 21.67% 327290 2.3494 121.67 7.18 0% 6.04 0% 6.01 0% 6 0% 0%
20230414 7.48 7.48 7.32 7.39 -0.54% 0.27% 23.17% 158764 1.1706 56.44 7.37 0% 6.04 0% 6.01 0% 6 0% 0%
20230413 7.36 7.55 7.33 7.43 1.09% -0.27% 23.83% 208549 1.5532 64.01 7.45 0% 6.04 0% 6.01 0% 6 0% 0%
20230412 7.37 7.44 7.3 7.35 -0.41% 0% 22.5% 181182 1.3325 40.29 7.35 0% 6.04 0% 6.01 0% 6 0% 0%
20230411 7.47 7.47 7.33 7.38 -0.54% 0% 23% 151946 1.1208 32.07 7.38 0% 6.04 0% 6.01 0% 6 0% 0%
20230410 7.57 7.61 7.4 7.42 -2.62% -0.93% 23.67% 239968 1.7965 47.41 7.49 0% 6.04 0% 6.01 0% 6 0% 0%
20230407 7.4 7.68 7.39 7.62 2.97% 0.93% 27% 278438 2.1025 55.29 7.55 0% 6.04 0% 6.01 0% 6 0% 0%
20230406 7.35 7.46 7.26 7.4 0.54% 0.41% 23.33% 237722 1.7527 46.57 7.37 0% 6.04 0% 6.01 0% 6 0% 0%
20230404 7.56 7.59 7.35 7.36 -2.26% -0.67% 22.67% 357830 2.6521 70.87 7.41 0% 6.04 0% 6.01 0% 6 0% 0%
20230403 7.49 7.7 7.47 7.53 1.21% -0.79% 25.5% 382997 2.9055 75.55 7.59 0% 6.04 0% 6.01 0% 6 0% 0%
20230331 7.8 7.8 7.41 7.44 -3.75% -2.11% 24% 498689 3.7878 100.16 7.6 0% 6.04 0% 6.01 0% 6 0% 0%
20230330 8.02 8.05 7.7 7.73 -7.87% -1.65% 28.83% 597793 4.6971 128.39 7.86 0% 6.04 0% 6.01 0% 6 0% 0%
20230329 9.56 9.56 7.98 8.39 -3.45% -3.12% 39.83% 1198310 10.3811 306.28 8.66 0% 6.04 0% 6.01 0% 6 0% 0%
20230328 8.5 8.69 8.35 8.69 10% 0.58% 44.83% 371511 3.2096 119.11 8.64 0% 6.04 0% 6.01 0% 6 0% 0%
20230327 8.57 8.66 7.54 7.9 -5.62% -0.38% 31.67% 510112 4.0472 155.29 7.93 0% 6.04 0% 6.01 0% 6 0% 0%
20230324 8.54 8.58 8.27 8.37 -2.79% 0.24% 39.5% 230210 1.9214 74.91 8.35 0% 6.04 0% 6.01 0% 6 0% 0%
20230323 8.42 8.66 8.21 8.61 2.38% 2.5% 43.5% 206753 1.7357 70.58 8.4 0% 6.04 0% 6.01 0% 6 0% 0%
20230322 8.55 8.56 8.34 8.41 -1.98% -0.36% 40.17% 183221 1.546 63.99 8.44 0% 6.04 0% 6.01 0% 6 0% 0%
20230321 8.32 8.63 8.07 8.58 3.87% 2.39% 43% 442868 3.7117 151.18 8.38 0% 6.04 0% 6.01 0% 6 0% 0%
20230320 8.19 8.28 8.06 8.26 1.23% 0.98% 37.67% 280927 2.299 94.06 8.18 0% 6.04 0% 6.01 0% 6 0% 0%
20230317 7.94 8.2 7.93 8.16 3.55% 0.37% 36% 313085 2.5464 107.86 8.13 0% 6.04 0% 6.01 0% 6 0% 0%
20230316 8.12 8.17 7.87 7.88 -3.55% -1.38% 31.33% 250032 1.9972 88.27 7.99 0% 6.04 0% 6.01 0% 6 0% 0%
20230315 7.77 8.17 7.77 8.17 4.74% 1.36% 36.17% 426394 3.436 149.9 8.06 0% 6.04 0% 6.01 0% 6 0% 0%
20230314 7.96 7.98 7.62 7.8 -3.47% -0.13% 30% 296092 2.3118 105.99 7.81 0% 6.04 0% 6.01 0% 6 0% 0%
20230313 7.97 8.24 7.71 8.08 5.21% 1% 34.67% 454927 3.6386 162.37 8 0% 6.04 0% 6.01 0% 6 0% 0%
20230310 7.88 7.89 7.64 7.68 -2.29% -0.39% 28% 130703 1.0076 49.56 7.71 0% 6.04 0% 6.01 0% 6 0% 0%
20230309 8.01 8.09 7.82 7.86 -1.87% -0.76% 31% 147323 1.1664 55.23 7.92 0% 6.04 0% 6.01 0% 6 0% 0%
20230308 8.03 8.03 7.8 8.01 -0.99% 1.14% 33.5% 244333 1.9352 91.31 7.92 0% 6.04 0% 6.01 0% 6 0% 0%
20230307 8 8.29 7.97 8.09 1.38% -0.98% 34.83% 435935 3.5611 172.22 8.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230306 8.03 8.13 7.93 7.98 -0.5% -0.5% 33% 179274 1.4376 74.95 8.02 0% 6.04 0% 6.01 0% 6 0% 0%
20230303 8 8.06 7.88 8.02 0.75% 0.63% 33.67% 192492 1.5349 68.54 7.97 0% 6.04 0% 6.01 0% 6 0% 0%
20230302 8.03 8.2 7.93 7.96 -0.38% -1.24% 32.67% 279405 2.253 101.49 8.06 0% 6.04 0% 6.01 0% 6 0% 0%
20230301 7.95 8.1 7.9 7.99 0% -0.25% 33.17% 283924 2.2746 102.47 8.01 0% 6.04 0% 6.01 0% 6 0% 0%
20230228 7.89 8.17 7.89 7.99 4.17% -0.12% 33.17% 351269 2.8084 121.69 8 0% 6.04 0% 6.01 0% 6 0% 0%
20230227 7.81 7.82 7.64 7.67 -1.67% -0.26% 27.83% 180243 1.3869 57.98 7.69 0% 6.04 0% 6.01 0% 6 0% 0%
20230224 7.77 7.82 7.67 7.8 0.13% 0.78% 30% 179620 1.3902 52.89 7.74 0% 6.04 0% 6.01 0% 6 0% 0%
20230223 7.86 7.9 7.7 7.79 -0.76% -0.13% 29.83% 149350 1.1646 45.19 7.8 0% 6.04 0% 6.01 0% 6 0% 0%
20230222 7.82 7.95 7.75 7.85 -0.38% 0.13% 30.83% 175010 1.3722 53.17 7.84 0% 6.04 0% 6.01 0% 6 0% 0%
20230221 7.94 7.99 7.77 7.88 -0.76% 0.25% 31.33% 257500 2.0251 80.12 7.86 0% 6.04 0% 6.01 0% 6 0% 0%
20230220 7.45 8.08 7.38 7.94 7.59% 1.15% 32.33% 592254 4.6518 192.87 7.85 0% 6.04 0% 6.01 0% 6 0% 0%
20230217 7.36 7.5 7.34 7.38 0.14% -0.54% 23% 180570 1.3392 64.11 7.42 0% 6.04 0% 6.01 0% 6 0% 0%
20230216 7.61 7.65 7.33 7.37 -2.9% -1.73% 22.83% 295832 2.2195 106.64 7.5 0% 6.04 0% 6.01 0% 6 0% 0%
20230215 7.66 7.84 7.53 7.59 -1.3% -0.78% 26.5% 414040 3.1674 156.5 7.65 0% 6.04 0% 6.01 0% 6 0% 0%
20230214 7.54 7.83 7.5 7.69 2.26% 0.13% 28.17% 480968 3.6923 198.89 7.68 0% 6.04 0% 6.01 0% 6 0% 0%
20230213 7.12 7.54 7.07 7.52 6.21% 2.17% 25.33% 523020 3.8492 227.99 7.36 0% 6.04 0% 6.01 0% 6 0% 0%
20230210 7.11 7.14 7.02 7.08 -0.28% 0% 18% 171273 1.2119 77.23 7.08 0% 6.04 0% 6.01 0% 6 0% 0%
20230209 7.13 7.15 7.08 7.1 -0.56% 0% 18.33% 167649 1.191 73.17 7.1 0% 6.04 0% 6.01 0% 6 0% 0%
20230208 7.19 7.21 7.12 7.14 0% -0.28% 19% 117208 0.8395 51.22 7.16 0% 6.04 0% 6.01 0% 6 0% 0%
20230207 7.23 7.25 7.12 7.14 -0.97% -0.42% 19% 117853 0.8448 49.11 7.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230206 7.18 7.25 7.12 7.21 0.42% 0.42% 20.17% 185278 1.3308 76.07 7.18 0% 6.04 0% 6.01 0% 6 0% 0%
20230203 7.2 7.24 7.06 7.18 -0.42% 0.42% 19.67% 166428 1.1903 66.93 7.15 0% 6.04 0% 6.01 0% 6 0% 0%
20230202 7.35 7.36 7.17 7.21 -1.9% -0.55% 20.17% 218832 1.5855 89.02 7.25 0% 6.04 0% 6.01 0% 6 0% 0%
20230201 7.24 7.35 7.22 7.35 1.38% 0.68% 22.5% 190845 1.3929 81.92 7.3 0% 6.04 0% 6.01 0% 6 0% 0%
20230131 7.08 7.32 7.07 7.25 0.55% 1.12% 20.83% 262169 1.8797 111.38 7.17 0% 6.04 0% 6.01 0% 6 0% 0%
20230130 7.22 7.25 7.16 7.21 0.98% 0.14% 20.17% 364882 2.6263 162.75 7.2 0% 6.04 0% 6.01 0% 6 0% 0%
20230120 7.02 7.16 7.02 7.14 1.28% 0.71% 19% 255723 1.8132 123.63 7.09 0% 6.04 0% 6.01 0% 6 0% 0%
20230119 6.92 7.12 6.88 7.05 1.59% 0.43% 17.5% 189012 1.3265 100.32 7.02 0% 6.04 0% 6.01 0% 6 0% 0%
20230118 6.79 6.98 6.79 6.94 2.21% 0.29% 15.67% 237925 1.647 110.08 6.92 0% 6.04 0% 6.01 0% 6 0% 0%
20230117 6.79 6.84 6.73 6.79 0.44% 0% 13.17% 167323 1.1366 78.8 6.79 0% 6.04 0% 6.01 0% 6 0% 0%
20230116 6.68 6.84 6.68 6.76 1.35% -0.15% 12.67% 248043 1.6792 114.39 6.77 0% 6.04 0% 6.01 0% 6 0% 0%
20230113 6.73 6.81 6.61 6.67 -0.89% -0.3% 11.17% 184654 1.2355 89.49 6.69 0% 6.04 0% 6.01 0% 6 0% 0%
20230112 6.79 6.82 6.69 6.73 -0.88% -0.15% 12.17% 120432 0.8112 58.68 6.74 0% 6.04 0% 6.01 0% 6 0% 0%
20230111 6.8 6.83 6.69 6.79 -0.15% 0.15% 13.17% 182252 1.2355 86.02 6.78 0% 6.04 0% 6.01 0% 6 0% 0%
20230110 6.95 6.98 6.78 6.8 -2.3% -0.58% 13.33% 176040 1.2049 84.63 6.84 0% 6.04 0% 6.01 0% 6 0% 0%
20230109 6.95 7.02 6.88 6.96 0.72% 0% 16% 160363 1.1161 78.69 6.96 0% 6.04 0% 6.01 0% 6 0% 0%
20230106 6.98 7.08 6.86 6.91 -1.43% -0.72% 15.17% 228398 1.5903 109.78 6.96 0% 6.04 0% 6.01 0% 6 0% 0%
20230105 7 7.03 6.87 7.01 0.29% 0.86% 16.83% 208483 1.4482 94.51 6.95 0% 6.04 0% 6.01 0% 6 0% 0%
20230104 6.99 7.06 6.94 6.99 -0.57% -0.43% 16.5% 120843 0.8478 56.56 7.02 0% 6.04 0% 6.01 0% 6 0% 0%
20230103 6.85 7.06 6.74 7.03 3.38% 1.3% 17.17% 171910 1.193 79.9 6.94 0% 6.04 0% 6.01 0% 6 0% 0%
20221230 6.78 6.86 6.77 6.8 0.29% 0% 13.33% 81820 0.5564 53.58 6.8 0% 6.04 0% 6.01 0% 6 0% 0%
20221229 6.9 6.9 6.77 6.78 -1.88% -0.44% 13% 139341 0.9496 61.98 6.81 0% 6.04 0% 6.01 0% 6 0% 0%
20221228 6.88 6.95 6.83 6.91 0.14% 0.29% 15.17% 123140 0.8486 56.05 6.89 0% 6.04 0% 6.01 0% 6 0% 0%
20221227 6.89 6.96 6.86 6.9 0.15% -0.14% 15% 99798 0.6893 44.74 6.91 0% 6.04 0% 6.01 0% 6 0% 0%
20221226 6.84 6.96 6.77 6.89 2.23% 0.15% 14.83% 131006 0.9013 56.62 6.88 0% 6.04 0% 6.01 0% 6 0% 0%
20221223 6.88 6.9 6.68 6.74 -1.32% -0.44% 12.33% 175374 1.1875 69.89 6.77 0% 6.04 0% 6.01 0% 6 0% 0%
20221222 7.13 7.15 6.79 6.83 -3.39% -1.59% 13.83% 332595 2.3076 122.39 6.94 0% 6.04 0% 6.01 0% 6 0% 0%
20221221 7.16 7.22 7.02 7.07 -1.53% -0.56% 17.83% 170303 1.2101 60.94 7.11 0% 6.04 0% 6.01 0% 6 0% 0%
20221220 7.19 7.21 7.09 7.18 0% 0.28% 19.67% 100735 0.7211 27.52 7.16 0% 6.04 0% 6.01 0% 6 0% 0%
20221219 7.25 7.27 7.14 7.18 -0.83% -0.28% 19.67% 117211 0.8437 29.5 7.2 0% 6.04 0% 6.01 0% 6 0% 0%
20221216 7.3 7.33 7.23 7.24 -1.09% -0.28% 20.67% 112145 0.8147 25.75 7.26 0% 6.04 0% 6.01 0% 6 0% 0%
20221215 7.45 7.47 7.29 7.32 -1.74% -0.27% 22% 127282 0.9344 25.88 7.34 0% 6.04 0% 6.01 0% 6 0% 0%
20221214 7.45 7.57 7.34 7.45 0.27% -0.13% 24.17% 189305 1.4123 46.4 7.46 0% 6.04 0% 6.01 0% 6 0% 0%
20221213 7.58 7.58 7.38 7.43 -1.59% -0.27% 23.83% 185255 1.3804 36.77 7.45 0% 6.04 0% 6.01 0% 6 0% 0%
20221212 7.64 7.8 7.47 7.55 -2.08% -0.26% 25.83% 253761 1.9222 50.23 7.57 0% 6.04 0% 6.01 0% 6 0% 0%
20221209 7.86 7.96 7.6 7.71 -2.16% -0.13% 28.5% 345255 2.666 68.41 7.72 0% 6.04 0% 6.01 0% 6 0% 0%
20221208 8 8.05 7.77 7.88 -0.76% 0% 31.33% 320354 2.5228 63.82 7.88 0% 6.04 0% 6.01 0% 6 0% 0%
20221207 8.63 8.63 7.8 7.94 -8.42% -1.61% 32.33% 787853 6.3609 161.85 8.07 0% 6.04 0% 6.01 0% 6 0% 0%
20221206 8.92 8.98 8.51 8.67 -2.25% -0.57% 44.5% 329721 2.8748 84.38 8.72 0% 6.04 0% 6.01 0% 6 0% 0%
20221205 8.78 9.18 8.58 8.87 1.72% -0.45% 47.83% 432402 3.8508 114.6 8.91 0% 6.04 0% 6.01 0% 6 0% 0%
20221202 8.24 8.98 8.24 8.72 6.21% -0.23% 45.33% 607585 5.3124 166.88 8.74 0% 6.04 0% 6.01 0% 6 0% 0%
20221201 8.19 8.3 8.11 8.21 -0.24% 0.24% 36.83% 219798 1.8002 58.58 8.19 0% 6.04 0% 6.01 0% 6 0% 0%
20221130 8.17 8.42 8.12 8.23 0.37% -0.96% 37.17% 213004 1.7692 55.99 8.31 0% 6.04 0% 6.01 0% 6 0% 0%
20221129 8.15 8.35 8.11 8.2 -0.36% -0.49% 36.67% 289420 2.3847 70.39 8.24 0% 6.04 0% 6.01 0% 6 0% 0%
20221128 8.27 8.44 7.91 8.23 -0.48% -0.24% 37.17% 355294 2.93 87.19 8.25 0% 6.04 0% 6.01 0% 6 0% 0%
20221125 8.16 8.36 8.04 8.27 1.22% 0.73% 37.83% 470988 3.8681 115.92 8.21 0% 6.04 0% 6.01 0% 6 0% 0%
20221124 7.92 8.32 7.88 8.17 2.77% 0.37% 36.17% 379603 3.0913 96.32 8.14 0% 6.04 0% 6.01 0% 6 0% 0%
20221123 7.92 8.08 7.76 7.95 0% 0.13% 32.5% 273145 2.1676 70 7.94 0% 6.04 0% 6.01 0% 6 0% 0%
20221122 7.98 8.25 7.89 7.95 -0.62% -1.12% 32.5% 377273 3.0329 98.92 8.04 0% 6.04 0% 6.01 0% 6 0% 0%
20221121 7.83 8.1 7.66 8 1.78% 1.65% 33.33% 352445 2.7745 89.43 7.87 0% 6.04 0% 6.01 0% 6 0% 0%
20221118 7.72 8.15 7.61 7.86 0.9% -0.63% 31% 580834 4.5957 144.28 7.91 0% 6.04 0% 6.01 0% 6 0% 0%
20221117 7.99 7.99 7.67 7.79 -2.87% 0.26% 29.83% 405333 3.1497 103.79 7.77 0% 6.04 0% 6.01 0% 6 0% 0%
20221116 7.58 8.24 7.5 8.02 5.8% 1.78% 33.67% 539940 4.2553 146.18 7.88 0% 6.04 0% 6.01 0% 6 0% 0%
20221115 7.4 7.62 7.34 7.58 2.43% 1.74% 26.33% 293402 2.1872 80.32 7.45 0% 6.04 0% 6.01 0% 6 0% 0%
20221114 7.64 7.89 7.31 7.4 -2.89% -2.12% 23.33% 373906 2.8277 103.27 7.56 0% 6.04 0% 6.01 0% 6 0% 0%
20221111 7.6 7.82 7.56 7.62 2.01% -0.65% 27% 351546 2.6966 101.72 7.67 0% 6.04 0% 6.01 0% 6 0% 0%
20221110 7.36 7.66 7.19 7.47 1.91% 0.27% 24.5% 305152 2.2725 86.7 7.45 0% 6.04 0% 6.01 0% 6 0% 0%
20221109 7.36 7.6 7.28 7.33 -3.43% -1.08% 22.17% 303541 2.2501 81.56 7.41 0% 6.04 0% 6.01 0% 6 0% 0%
20221108 7.66 7.8 7.52 7.59 0.13% -0.91% 26.5% 444770 3.4052 117.69 7.66 0% 6.04 0% 6.01 0% 6 0% 0%
20221107 7.16 7.66 7.08 7.58 6.91% 2.02% 26.33% 482455 3.5829 119.37 7.43 0% 6.04 0% 6.01 0% 6 0% 0%
20221104 6.68 7.13 6.67 7.09 5.66% 2.46% 18.17% 448993 3.1057 100.62 6.92 0% 6.04 0% 6.01 0% 6 0% 0%
20221103 6.58 6.81 6.53 6.71 0.75% 0.45% 11.83% 289927 1.9378 66.27 6.68 0% 6.04 0% 6.01 0% 6 0% 0%
20221102 6.76 6.84 6.52 6.66 -1.91% 0.45% 11% 368051 2.4391 86.02 6.63 0% 6.04 0% 6.01 0% 6 0% 0%
20221101 6.72 6.8 6.41 6.79 1.04% 2.72% 13.17% 363777 2.4057 88.63 6.61 0% 6.04 0% 6.01 0% 6 0% 0%
20221031 6.81 6.87 6.64 6.72 -0.59% -0.3% 12% 292471 1.9707 73.93 6.74 0% 6.04 0% 6.01 0% 6 0% 0%
20221028 7.1 7.2 6.7 6.76 -5.06% -2.59% 12.67% 349909 2.4295 91.57 6.94 0% 6.04 0% 6.01 0% 6 0% 0%
20221027 7.46 7.48 6.97 7.12 -3.78% -1.11% 18.67% 508792 3.662 138.29 7.2 0% 6.04 0% 6.01 0% 6 0% 0%
20221026 7.74 7.85 7.35 7.4 -3.77% -2.12% 23.33% 477274 3.6064 146.18 7.56 0% 6.04 0% 6.01 0% 6 0% 0%
20221025 7.69 7.94 7.51 7.69 0% -0.52% 28.17% 581596 4.4956 199.19 7.73 0% 6.04 0% 6.01 0% 6 0% 0%
20221024 7 7.69 6.92 7.69 10.01% 1.99% 28.17% 591524 4.4608 227.43 7.54 0% 6.04 0% 6.01 0% 6 0% 0%
20221021 6.8 7.03 6.78 6.99 2.79% 0.29% 16.5% 212799 1.4829 85.76 6.97 0% 6.04 0% 6.01 0% 6 0% 0%
20221020 6.8 6.98 6.79 6.8 -1.31% -0.87% 13.33% 154037 1.0571 56.3 6.86 0% 6.04 0% 6.01 0% 6 0% 0%
20221019 6.98 7.08 6.87 6.89 -1.99% -1.15% 14.83% 178597 1.2441 56.55 6.97 0% 6.04 0% 6.01 0% 6 0% 0%
20221018 6.94 7.18 6.87 7.03 0.86% -0.14% 17.17% 272921 1.9211 84.29 7.04 0% 6.04 0% 6.01 0% 6 0% 0%
20221017 6.97 7.01 6.69 6.97 -0.71% 1.9% 16.17% 270597 1.8516 77.88 6.84 0% 6.04 0% 6.01 0% 6 0% 0%
20220721 5.8 5.81 5.74 5.77 -0.35% 0% -3.83% 84194 0.4855 86.93 5.77 -5.1% 6.04 0% 6.01 0% 6 0% 0.15%
20220720 5.76 5.79 5.75 5.79 0.52% 0.17% -3.5% 110974 0.6409 114.76 5.78 -4.93% 6.04 0% 6.01 0% 6 0% 0.15%
20220719 5.7 5.76 5.68 5.76 1.23% 0.52% -4% 87418 0.5009 89.69 5.73 -5.76% 6.04 0% 6.01 0% 6 0% 0.15%
20220718 5.53 5.69 5.52 5.69 2.89% 1.07% -5.17% 135918 0.7658 137.12 5.63 -7.4% 6.04 0% 6.01 0% 6 0% 0.15%
20220715 5.7 5.71 5.52 5.53 -3.32% -1.07% -7.83% 145016 0.8112 145.25 5.59 -8.06% 6.04 0% 6.01 0% 6 0% 0.15%
20220714 5.72 5.75 5.69 5.72 0% 0% -4.67% 91545 0.5234 93.72 5.72 -5.92% 6.04 0% 6.01 0% 6 0% 0.15%
20220713 5.66 5.73 5.66 5.72 0.7% 0.18% -4.67% 75330 0.4299 76.98 5.71 -6.09% 6.04 0% 6.01 0% 6 0% 0.15%
20220712 5.76 5.77 5.67 5.68 -1.05% -0.35% -5.33% 98310 0.5604 100.35 5.7 -6.25% 6.04 0% 6.01 0% 6 0% 0.15%
20220711 5.78 5.83 5.7 5.74 -0.86% 0% -4.33% 92050 0.528 94.54 5.74 -5.59% 6.04 0% 6.01 0% 6 0% 0.15%
20220708 5.9 5.93 5.79 5.79 -1.53% -0.86% -3.5% 118172 0.6905 123.64 5.84 -3.95% 6.04 0% 6.01 0% 6 0% 0.15%
20220707 5.84 5.89 5.82 5.88 0.51% 0.34% -2% 69721 0.4089 73.22 5.86 -3.62% 6.04 0% 6.01 0% 6 0% 0.15%
20220706 5.97 5.97 5.83 5.85 -2.99% -0.51% -2.5% 125917 0.7403 132.56 5.88 -3.29% 6.04 0% 6.01 0% 6 0% 0.15%
20220705 5.95 6.03 5.92 6.03 1.17% 0.84% 0.5% 153803 0.9199 164.72 5.98 -1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20220704 5.9 5.96 5.86 5.96 1.19% 0.85% -0.67% 102104 0.6037 108.1 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20220701 5.94 5.95 5.87 5.89 -0.51% -0.17% -1.83% 110532 0.6525 116.84 5.9 -2.96% 6.04 0% 6.01 0% 6 0% 0.15%
20220630 5.92 5.97 5.92 5.92 -0.17% -0.34% -1.33% 98291 0.5836 104.5 5.94 -2.3% 6.04 0% 6.01 0% 6 0% 0.15%
20220629 6.01 6.01 5.93 5.93 -1.5% -0.67% -1.17% 139792 0.8352 149.55 5.97 -1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20220628 6.01 6.02 5.95 6.02 0.33% 0.67% 0.33% 189802 1.1357 203.36 5.98 -1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20220627 5.96 6.02 5.94 6 0.84% 0.33% 0% 111546 0.6665 119.34 5.98 -1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20220624 6.03 6.05 5.91 5.95 -1.49% -0.17% -0.83% 218641 1.3029 233.3 5.96 -1.97% 6.04 0% 6.01 0% 6 0% 0.15%
20220623 6 6.05 5.97 6.04 0.5% 0.33% 0.67% 94216 0.5669 101.51 6.02 -0.99% 6.04 0% 6.01 0% 6 0% 0.15%
20220622 6.09 6.12 6.01 6.01 -1.15% -0.83% 0.17% 97129 0.5885 105.38 6.06 -0.33% 6.04 0% 6.01 0% 6 0% 0.15%
20220621 6.2 6.2 6.05 6.08 -1.14% -0.65% 1.33% 133170 0.8147 145.88 6.12 0.66% 6.04 0% 6.01 0% 6 0% 0.15%
20220620 6.24 6.26 6.15 6.15 -1.76% -0.65% 2.5% 145940 0.9037 161.82 6.19 1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20220617 6.28 6.32 6.17 6.26 -0.16% 0.16% 4.33% 137716 0.8608 154.14 6.25 2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20220616 6.67 6.68 6.43 6.49 -3.13% -0.46% 8.17% 248935 1.6222 290.47 6.52 7.24% 6.04 0% 6.01 0% 6 0% 0.15%
20220615 6.78 6.83 6.69 6.7 -1.33% -0.89% 11.67% 186391 1.2599 225.6 6.76 11.18% 6.04 0% 6.01 0% 6 0% 0.15%
20220614 6.72 6.79 6.56 6.79 0.44% 1.49% 13.17% 190627 1.2746 228.23 6.69 10.03% 6.04 0% 6.01 0% 6 0% 0.15%
20220613 6.71 6.83 6.66 6.76 0.9% 0.3% 12.67% 168858 1.138 203.77 6.74 10.86% 6.04 0% 6.01 0% 6 0% 0.15%
20220610 6.61 6.73 6.54 6.7 0.75% 0.3% 11.67% 122978 0.8212 147.04 6.68 9.87% 6.04 0% 6.01 0% 6 0% 0.15%
20220609 6.59 6.72 6.56 6.65 0.3% -0.15% 10.83% 158399 1.0542 188.77 6.66 9.54% 6.04 0% 6.01 0% 6 0% 0.15%
20220608 6.54 6.63 6.44 6.63 1.69% 1.22% 10.5% 137267 0.8987 160.92 6.55 7.73% 6.04 0% 6.01 0% 6 0% 0.15%
20220607 6.51 6.59 6.42 6.52 0.15% 0.15% 8.67% 97068 0.6321 113.18 6.51 7.07% 6.04 0% 6.01 0% 6 0% 0.15%
20220606 6.51 6.54 6.46 6.51 0.77% 0.15% 8.5% 97502 0.6333 113.4 6.5 6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220602 6.52 6.53 6.45 6.46 -1.07% -0.15% 7.67% 80299 0.5197 93.06 6.47 6.41% 6.04 0% 6.01 0% 6 0% 0.15%
20220601 6.57 6.58 6.45 6.53 0% 0% 8.83% 112413 0.734 131.43 6.53 7.4% 6.04 0% 6.01 0% 6 0% 0.15%
20220531 6.57 6.62 6.5 6.53 -0.15% -0.15% 8.83% 119095 0.7794 139.56 6.54 7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20220530 6.45 6.58 6.36 6.54 2.19% 0.77% 9% 132708 0.8614 154.24 6.49 6.74% 6.04 0% 6.01 0% 6 0% 0.15%
20220527 6.38 6.51 6.29 6.4 1.11% -0.16% 6.67% 167202 1.0714 191.85 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20220526 6.19 6.34 6.1 6.33 2.93% 1.12% 5.5% 156332 0.9786 175.23 6.26 2.96% 6.04 0% 6.01 0% 6 0% 0.15%
20220525 6.03 6.18 5.98 6.15 2.33% 0.82% 2.5% 81002 0.4944 88.53 6.1 0.33% 6.04 0% 6.01 0% 6 0% 0.15%
20220524 6.3 6.32 6 6.01 -4.3% -2.12% 0.17% 121851 0.7483 133.99 6.14 0.99% 6.04 0% 6.01 0% 6 0% 0.15%
20220523 6.2 6.28 6.18 6.28 1.62% 0.64% 4.67% 102450 0.6395 114.51 6.24 2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20220520 5.99 6.24 5.99 6.18 2.83% 0.32% 3% 132315 0.8144 145.83 6.16 1.32% 6.04 0% 6.01 0% 6 0% 0.15%
20220519 5.97 6.01 5.9 6.01 -0.66% 1.01% 0.17% 83395 0.4965 88.9 5.95 -2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20220518 6.12 6.13 6.05 6.05 -1.14% -0.49% 0.83% 67351 0.4094 73.31 6.08 0% 6.04 0% 6.01 0% 6 0% 0.15%
20220517 6.12 6.17 6.06 6.12 0.16% 0.16% 2% 76084 0.4649 83.25 6.11 0.49% 6.04 0% 6.01 0% 6 0% 0.15%
20220516 6.08 6.12 6.04 6.11 0.99% 0.33% 1.83% 83611 0.509 91.14 6.09 0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20220513 6 6.07 5.95 6.05 1.85% 0.33% 0.83% 103298 0.623 111.55 6.03 -0.82% 6.04 0% 6.01 0% 6 0% 0.15%
20220512 5.91 6.01 5.86 5.94 0.34% 0% -1% 73316 0.4358 78.03 5.94 -2.3% 6.04 0% 6.01 0% 6 0% 0.15%
20220511 5.93 6.04 5.9 5.92 -0.5% -1% -1.33% 111347 0.6664 119.33 5.98 -1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20220510 5.9 5.96 5.76 5.95 -0.34% 1.36% -0.83% 87796 0.5157 92.34 5.87 -3.45% 6.04 0% 6.01 0% 6 0% 0.15%
20220509 5.92 5.99 5.91 5.97 0.34% 0.17% -0.5% 60031 0.3575 64.01 5.96 -1.97% 6.04 0% 6.01 0% 6 0% 0.15%
20220506 5.98 6.06 5.88 5.95 -1.82% -0.17% -0.83% 77057 0.4594 82.26 5.96 -1.97% 6.04 0% 6.01 0% 6 0% 0.15%
20220505 5.9 6.12 5.85 6.06 2.54% 0.33% 1% 126801 0.766 137.16 6.04 -0.66% 6.04 0% 6.01 0% 6 0% 0.15%
20220429 5.74 6.02 5.73 5.91 2.96% -0.17% -1.5% 132132 0.7816 139.95 5.92 -2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20220428 5.83 5.93 5.68 5.74 -2.88% -0.52% -4.33% 126466 0.7295 130.62 5.77 -5.1% 6.04 0% 6.01 0% 6 0% 0.15%
20220427 5.5 6 5.33 5.91 1.9% 5.16% -1.5% 227167 1.2768 228.62 5.62 -7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20220426 6.04 6.11 5.77 5.8 -3.97% -3.01% -3.33% 148295 0.8866 158.76 5.98 -1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20220425 6.33 6.35 5.99 6.04 -6.21% -2.58% 0.67% 174149 1.0803 193.44 6.2 1.97% 6.04 0% 6.01 0% 6 0% 0.15%
20220422 6.49 6.58 6.28 6.44 -1.83% 0% 7.33% 139766 0.9004 161.23 6.44 5.92% 6.04 0% 6.01 0% 6 0% 0.15%
20220421 6.7 6.7 6.32 6.56 -1.94% 1.23% 9.33% 246661 1.5974 286.03 6.48 6.58% 6.04 0% 6.01 0% 6 0% 0.15%
20220420 6.64 6.83 6.61 6.69 0.75% -0.59% 11.5% 312313 2.1011 376.22 6.73 10.69% 6.04 0% 6.01 0% 6 0% 0.15%
20220419 6.37 6.71 6.33 6.64 4.57% 1.22% 10.67% 216178 1.4192 254.12 6.56 7.89% 6.04 0% 6.01 0% 6 0% 0.15%
20220418 6.54 6.54 6.29 6.35 -3.05% -0.16% 5.83% 146509 0.9313 166.76 6.36 4.61% 6.04 0% 6.01 0% 6 0% 0.15%
20220415 6.6 6.71 6.5 6.55 -0.76% -1.06% 9.17% 223223 1.4778 264.62 6.62 8.88% 6.04 0% 6.01 0% 6 0% 0.15%
20220414 6.65 6.71 6.53 6.6 -0.3% 0% 10% 182555 1.2054 215.84 6.6 8.55% 6.04 0% 6.01 0% 6 0% 0.15%
20220413 6.55 6.73 6.51 6.62 1.38% -0.15% 10.33% 244645 1.6223 290.49 6.63 9.05% 6.04 0% 6.01 0% 6 0% 0.15%
20220412 6.41 6.54 6.28 6.53 0.77% 1.87% 8.83% 180056 1.1539 206.62 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20220411 6.59 6.66 6.38 6.48 -1.22% -0.92% 8% 263955 1.7265 309.15 6.54 7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20220408 6.41 6.59 6.39 6.56 2.66% 0.46% 9.33% 268468 1.7537 314.02 6.53 7.4% 6.04 0% 6.01 0% 6 0% 0.15%
20220407 6.43 6.5 6.37 6.39 -1.39% -0.47% 6.5% 103949 0.6672 119.47 6.42 5.59% 6.04 0% 6.01 0% 6 0% 0.15%
20220401 6.26 6.44 6.19 6.36 1.6% 0% 6% 201960 1.2852 230.13 6.36 4.61% 6.04 0% 6.01 0% 6 0% 0.15%
20220331 6.28 6.36 6.25 6.26 -0.63% -0.79% 4.33% 130754 0.8247 147.67 6.31 3.78% 6.04 0% 6.01 0% 6 0% 0.15%
20220330 6.28 6.33 6.23 6.3 0.8% 0.32% 5% 109899 0.6904 123.62 6.28 3.29% 6.04 0% 6.01 0% 6 0% 0.15%
20220329 6.4 6.4 6.23 6.25 -2.04% -0.48% 4.17% 134147 0.842 150.77 6.28 3.29% 6.04 0% 6.01 0% 6 0% 0.15%
20220328 6.33 6.43 6.2 6.38 0.47% 1.11% 6.33% 117952 0.7445 133.31 6.31 3.78% 6.04 0% 6.01 0% 6 0% 0.15%
20220325 6.41 6.46 6.35 6.35 -1.4% -0.94% 5.83% 145182 0.9309 166.69 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20220324 6.54 6.56 6.43 6.44 -1.08% -0.92% 7.33% 153718 0.9986 178.81 6.5 6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220323 6.52 6.56 6.43 6.51 -0.76% 0.15% 8.5% 207930 1.3512 241.95 6.5 6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220322 6.54 6.65 6.48 6.56 0.92% -0.15% 9.33% 262691 1.7257 309 6.57 8.06% 6.04 0% 6.01 0% 6 0% 0.15%
20220321 6.54 6.57 6.41 6.5 -0.61% 0% 8.33% 245303 1.5936 285.35 6.5 6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220318 6.58 6.6 6.44 6.54 -0.61% 0.31% 9% 278727 1.8182 325.57 6.52 7.24% 6.04 0% 6.01 0% 6 0% 0.15%
20220317 6.5 6.63 6.42 6.58 1.08% 1.08% 9.67% 357580 2.3268 416.64 6.51 7.07% 6.04 0% 6.01 0% 6 0% 0.15%
20220316 6.4 6.66 6.12 6.51 3.99% 1.24% 8.5% 493570 3.172 567.98 6.43 5.76% 6.04 0% 6.01 0% 6 0% 0.15%
20220315 6.95 7.03 6.26 6.26 -9.93% -5.44% 4.33% 634269 4.1962 751.37 6.62 8.88% 6.04 0% 6.01 0% 6 0% 0.15%
20220314 7.42 7.79 6.81 6.95 -2.39% -6.59% 15.83% 1245505 9.2641 1658.84 7.44 22.37% 6.04 0% 6.01 0% 6 0% 0.15%
20220311 6.33 7.12 6.17 7.12 10.05% 4.71% 18.67% 471998 3.2076 574.35 6.8 11.84% 6.04 0% 6.01 0% 6 0% 0.15%
20220310 6.52 6.59 6.37 6.47 1.09% 0.15% 7.83% 108878 0.703 125.88 6.46 6.25% 6.04 0% 6.01 0% 6 0% 0.15%
20220309 6.48 6.61 6.1 6.4 0% 0.16% 6.67% 200740 1.2819 229.54 6.39 5.1% 6.04 0% 6.01 0% 6 0% 0.15%
20220308 6.78 6.78 6.35 6.4 -6.3% -1.54% 6.67% 297368 1.9316 345.87 6.5 6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220307 7.24 7.24 6.76 6.83 -4.74% -1.01% 13.83% 468466 3.2304 578.44 6.9 13.49% 6.04 0% 6.01 0% 6 0% 0.15%
20220304 7.43 7.44 7.07 7.17 -4.65% -0.14% 19.5% 434669 3.1223 559.08 7.18 18.09% 6.04 0% 6.01 0% 6 0% 0.15%
20220303 7.29 7.53 7.25 7.52 3.87% 1.21% 25.33% 545453 4.0523 725.61 7.43 22.2% 6.04 0% 6.01 0% 6 0% 0.15%
20220302 7.2 7.35 7.1 7.24 2.12% 0.28% 20.67% 307184 2.2174 397.05 7.22 18.75% 6.04 0% 6.01 0% 6 0% 0.15%
20220301 7.11 7.26 6.99 7.09 -1.66% 0.42% 18.17% 210332 1.4842 265.76 7.06 16.12% 6.04 0% 6.01 0% 6 0% 0.15%
20220228 7.3 7.55 7.17 7.21 0.28% -1.23% 20.17% 223581 1.6321 292.24 7.3 20.07% 6.04 0% 6.01 0% 6 0% 0.15%
20220225 7.15 7.3 7.11 7.19 1.27% -0.14% 19.83% 202683 1.4603 261.48 7.2 18.42% 6.04 0% 6.01 0% 6 0% 0.15%
20220224 7.24 7.37 6.99 7.1 -2.2% -1.25% 18.33% 229897 1.654 296.17 7.19 18.26% 6.04 0% 6.01 0% 6 0% 0.15%
20220223 7.2 7.31 7.17 7.26 -0.14% 0.41% 21% 134110 0.9694 173.58 7.23 18.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220222 7.42 7.47 7.22 7.27 -1.09% -0.82% 21.17% 115623 0.847 151.66 7.33 20.56% 6.04 0% 6.01 0% 6 0% 0.15%
20220221 7.32 7.38 7.23 7.35 0.96% 0.82% 22.5% 93619 0.6827 122.24 7.29 19.9% 6.04 0% 6.01 0% 6 0% 0.15%
20220218 7.17 7.33 7.14 7.28 0.41% 0.69% 21.33% 122425 0.8853 158.52 7.23 18.91% 6.04 0% 6.01 0% 6 0% 0.15%
20220217 7.35 7.4 7.19 7.25 -2.29% -0.14% 20.83% 121492 0.8818 157.9 7.26 19.41% 6.04 0% 6.01 0% 6 0% 0.15%
20220216 7.33 7.44 7.27 7.42 0.82% 0.68% 23.67% 92528 0.6818 122.08 7.37 21.22% 6.04 0% 6.01 0% 6 0% 0.15%
20220215 7.39 7.47 7.26 7.36 -1.21% 0.14% 22.67% 104868 0.7713 138.11 7.35 20.89% 6.04 0% 6.01 0% 6 0% 0.15%
20220214 7.49 7.67 7.41 7.45 0.95% -1.32% 24.17% 219814 1.6596 297.17 7.55 24.18% 6.04 0% 6.01 0% 6 0% 0.15%
20220211 7.56 7.76 7.36 7.38 -3.02% -1.86% 23% 184374 1.3874 248.43 7.52 23.68% 6.04 0% 6.01 0% 6 0% 0.15%
20220210 7.66 7.78 7.55 7.61 -0.65% -0.52% 26.83% 172309 1.3183 236.06 7.65 25.82% 6.04 0% 6.01 0% 6 0% 0.15%
20220209 7.59 7.87 7.55 7.66 1.19% -0.26% 27.67% 210852 1.6201 290.1 7.68 26.32% 6.04 0% 6.01 0% 6 0% 0.15%
20211203 7.17 7.23 7.07 7.12 -0.97% -0.42% 18.67% 181385 1.2961 232.08 7.15 17.6% 6.04 0% 6.01 0% 6 0% 0.15%
20211202 7.38 7.39 7.07 7.19 -2.04% 0.14% 19.83% 357910 2.5682 459.86 7.18 18.09% 6.04 0% 6.01 0% 6 0% 0.15%
20211201 7.44 7.51 7.25 7.34 -1.48% 0% 22.33% 305265 2.2402 401.13 7.34 20.72% 6.04 0% 6.01 0% 6 0% 0.15%
20211130 7.51 7.7 7.35 7.45 -0.67% -0.53% 24.17% 433665 3.2465 581.32 7.49 23.19% 6.04 0% 6.01 0% 6 0% 0.15%
20211129 7.38 7.7 7.15 7.5 -0.4% 1.21% 25% 669415 4.9624 888.57 7.41 21.88% 6.04 0% 6.01 0% 6 0% 0.15%
20211126 7.42 7.6 7.29 7.53 1.89% 1.21% 25.5% 486961 3.6238 648.88 7.44 22.37% 6.04 0% 6.01 0% 6 0% 0.15%
20211125 7.62 7.74 7.3 7.39 -3.52% -1.34% 23.17% 587997 4.4031 788.42 7.49 23.19% 6.04 0% 6.01 0% 6 0% 0.15%
20211124 7.14 7.78 7.11 7.66 4.36% 1.32% 27.67% 982705 7.4298 1330.38 7.56 24.34% 6.04 0% 6.01 0% 6 0% 0.15%
20211123 6.74 7.34 6.72 7.34 10.04% 1.24% 22.33% 597710 4.332 775.69 7.25 19.24% 6.04 0% 6.01 0% 6 0% 0.15%
20211122 6.35 6.73 6.31 6.67 4.71% 1.37% 11.17% 352677 2.3193 415.3 6.58 8.22% 6.04 0% 6.01 0% 6 0% 0.15%
20211119 6.15 6.46 6.03 6.37 4.6% 1.11% 6.17% 313192 1.9729 353.27 6.3 3.62% 6.04 0% 6.01 0% 6 0% 0.15%
20211118 6.01 6.14 6 6.09 0.83% 0% 1.5% 181398 1.1049 197.84 6.09 0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20211117 5.92 6.05 5.9 6.04 2.2% 1.17% 0.67% 143652 0.8581 153.65 5.97 -1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20211116 6.04 6.06 5.91 5.91 -2.15% -1.34% -1.5% 126306 0.7565 135.46 5.99 -1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20211115 6.06 6.08 5.96 6.04 -0.33% 0.5% 0.67% 150629 0.9046 161.98 6.01 -1.15% 6.04 0% 6.01 0% 6 0% 0.15%
20211112 5.94 6.08 5.91 6.06 2.19% 1% 1% 179287 1.0752 192.53 6 -1.32% 6.04 0% 6.01 0% 6 0% 0.15%
20211111 5.88 5.96 5.85 5.93 0.51% 0.17% -1.17% 181018 1.0715 191.86 5.92 -2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20211110 5.85 5.92 5.78 5.9 0.17% 0.85% -1.67% 163575 0.9561 171.2 5.85 -3.78% 6.04 0% 6.01 0% 6 0% 0.15%
20211109 5.78 5.91 5.72 5.89 1.03% 1.55% -1.83% 171502 0.9951 178.18 5.8 -4.61% 6.04 0% 6.01 0% 6 0% 0.15%
20211108 5.71 5.87 5.65 5.83 2.28% 0.87% -2.83% 222769 1.2873 230.5 5.78 -4.93% 6.04 0% 6.01 0% 6 0% 0.15%
20211105 5.94 5.94 5.69 5.7 -4.04% -1.55% -5% 191165 1.1061 198.06 5.79 -4.77% 6.04 0% 6.01 0% 6 0% 0.15%
20211104 5.94 5.97 5.83 5.94 -0.17% 0.68% -1% 153327 0.9049 162.03 5.9 -2.96% 6.04 0% 6.01 0% 6 0% 0.15%
20211103 5.92 6.01 5.84 5.95 0.51% 0.34% -0.83% 122686 0.7275 130.27 5.93 -2.47% 6.04 0% 6.01 0% 6 0% 0.15%
20211102 6.07 6.1 5.81 5.92 -1.82% -1.17% -1.33% 293554 1.7575 314.7 5.99 -1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20211101 5.93 6.11 5.88 6.03 2.2% 0.17% 0.5% 216251 1.3027 233.26 6.02 -0.99% 6.04 0% 6.01 0% 6 0% 0.15%
20211029 6.03 6.08 5.88 5.9 -0.84% -0.84% -1.67% 268370 1.5969 285.94 5.95 -2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20211028 6.48 6.55 5.86 5.95 -8.6% -1.98% -0.83% 507087 3.0794 551.4 6.07 -0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20211027 6.73 6.8 6.47 6.51 -3.98% -0.91% 8.5% 248184 1.6303 291.92 6.57 8.06% 6.04 0% 6.01 0% 6 0% 0.15%
20211026 6.88 6.93 6.71 6.78 -1.45% -0.44% 13% 180668 1.2308 220.39 6.81 12.01% 6.04 0% 6.01 0% 6 0% 0.15%
20211025 6.78 7.04 6.74 6.88 1.33% -0.15% 14.67% 195804 1.3498 241.7 6.89 13.32% 6.04 0% 6.01 0% 6 0% 0.15%
20211022 6.97 6.99 6.76 6.79 -2.86% -1.02% 13.17% 250095 1.7145 307 6.86 12.83% 6.04 0% 6.01 0% 6 0% 0.15%
20211021 6.74 7.16 6.72 6.99 3.86% 0.43% 16.5% 375763 2.615 468.24 6.96 14.47% 6.04 0% 6.01 0% 6 0% 0.15%
20211020 6.73 6.79 6.65 6.73 -1.03% 0% 12.17% 165703 1.1146 199.58 6.73 10.69% 6.04 0% 6.01 0% 6 0% 0.15%
20211019 6.74 6.87 6.7 6.8 0.44% 0% 13.33% 214481 1.4583 261.12 6.8 11.84% 6.04 0% 6.01 0% 6 0% 0.15%
20211018 6.55 6.82 6.5 6.77 2.89% 0.89% 12.83% 238397 1.5989 286.3 6.71 10.36% 6.04 0% 6.01 0% 6 0% 0.15%
20211015 6.48 6.66 6.4 6.58 -2.23% 0.3% 9.67% 314308 2.0611 369.06 6.56 7.89% 6.04 0% 6.01 0% 6 0% 0.15%
20211014 6.7 6.84 6.6 6.73 0.45% 0.15% 12.17% 211714 1.4227 254.75 6.72 10.53% 6.04 0% 6.01 0% 6 0% 0.15%
20211013 6.82 6.84 6.58 6.7 -1.62% 0.3% 11.67% 230420 1.5381 275.41 6.68 9.87% 6.04 0% 6.01 0% 6 0% 0.15%
20211012 7.07 7.2 6.65 6.81 -4.89% -0.73% 13.5% 444618 3.0514 546.39 6.86 12.83% 6.04 0% 6.01 0% 6 0% 0.15%
20211011 7.14 7.28 6.96 7.16 0.14% 0.42% 19.33% 266641 1.9002 340.25 7.13 17.27% 6.04 0% 6.01 0% 6 0% 0.15%
20211008 7.16 7.3 7.05 7.15 2.14% 0.14% 19.17% 341834 2.4422 437.3 7.14 17.43% 6.04 0% 6.01 0% 6 0% 0.15%
20210930 7.22 7.28 6.98 7 -2.78% -0.85% 16.67% 515917 3.6448 652.64 7.06 16.12% 6.04 0% 6.01 0% 6 0% 0.15%
20210929 7.72 7.74 7.18 7.2 -8.28% -2.31% 20% 403561 2.9727 532.29 7.37 21.22% 6.04 0% 6.01 0% 6 0% 0.15%
20210928 7.55 7.91 7.5 7.85 3.7% 1.42% 30.83% 418500 3.24 580.16 7.74 27.3% 6.04 0% 6.01 0% 6 0% 0.15%
20210927 8.29 8.31 7.42 7.57 -8.13% -1.82% 26.17% 622834 4.8034 860.1 7.71 26.81% 6.04 0% 6.01 0% 6 0% 0.15%
20210924 8.73 8.8 8.19 8.24 -5.61% -1.9% 37.33% 585624 4.9168 880.41 8.4 38.16% 6.04 0% 6.01 0% 6 0% 0.15%
20210923 9.13 9.16 8.63 8.73 -4.38% -0.8% 45.5% 596314 5.2472 939.57 8.8 44.74% 6.04 0% 6.01 0% 6 0% 0.15%
20210922 8.66 9.13 8.49 9.13 3.99% 3.16% 52.17% 527500 4.6676 835.78 8.85 45.56% 6.04 0% 6.01 0% 6 0% 0.15%
20210917 8.71 9.33 8.3 8.78 -0.68% -1.24% 46.33% 771781 6.8598 1228.32 8.89 46.22% 6.04 0% 6.01 0% 6 0% 0.15%
20210916 8.77 8.98 8.64 8.84 3.27% -0.11% 47.33% 926692 8.2042 1469.05 8.85 45.56% 6.04 0% 6.01 0% 6 0% 0.15%
20210915 8.46 8.7 8.37 8.56 -0.81% -0.12% 42.67% 511066 4.3773 783.8 8.57 40.95% 6.04 0% 6.01 0% 6 0% 0.15%
20210914 8.77 8.8 8.33 8.63 -1.26% 0.82% 43.83% 735095 6.2952 1127.22 8.56 40.79% 6.04 0% 6.01 0% 6 0% 0.15%
20210913 8.19 8.79 8.19 8.74 6.33% 2.34% 45.67% 663833 5.6704 1015.35 8.54 40.46% 6.04 0% 6.01 0% 6 0% 0.15%
20210910 8.44 8.59 8.2 8.22 -1.79% -1.79% 37% 605122 5.0663 907.17 8.37 37.66% 6.04 0% 6.01 0% 6 0% 0.15%
20210909 7.95 8.43 7.91 8.37 5.02% 1.58% 39.5% 722914 5.9568 1066.63 8.24 35.53% 6.04 0% 6.01 0% 6 0% 0.15%
20210908 7.98 8.01 7.84 7.97 -0.5% 0.5% 32.83% 313515 2.4851 444.98 7.93 30.43% 6.04 0% 6.01 0% 6 0% 0.15%
20210907 7.6 8.02 7.51 8.01 6.94% 2.04% 33.5% 482609 3.7881 678.3 7.85 29.11% 6.04 0% 6.01 0% 6 0% 0.15%
20210906 7.57 7.66 7.27 7.49 -1.06% 0.94% 24.83% 254386 1.8882 338.1 7.42 22.04% 6.04 0% 6.01 0% 6 0% 0.15%
20210729 6.5 6.53 6.35 6.4 -0.93% -0.16% 6.67% 205591 1.3174 235.89 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20210728 6.41 6.52 6.23 6.46 0.94% 0.78% 7.67% 270780 1.7347 310.62 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20210727 6.69 6.75 6.38 6.4 -3.9% -2.59% 6.67% 267614 1.7579 314.77 6.57 8.06% 6.04 0% 6.01 0% 6 0% 0.15%
20210726 6.7 6.79 6.52 6.66 -0.89% 0% 11% 258824 1.7225 308.43 6.66 9.54% 6.04 0% 6.01 0% 6 0% 0.15%
20210723 6.85 6.93 6.7 6.72 -1.75% -1.47% 12% 290635 1.9821 354.92 6.82 12.17% 6.04 0% 6.01 0% 6 0% 0.15%
20210722 6.83 6.89 6.79 6.84 1.03% 0% 14% 260104 1.78 318.73 6.84 12.5% 6.04 0% 6.01 0% 6 0% 0.15%
20210721 6.84 6.91 6.71 6.77 -1.02% -0.44% 12.83% 248457 1.6886 302.36 6.8 11.84% 6.04 0% 6.01 0% 6 0% 0.15%
20210720 6.82 6.87 6.61 6.84 -1.44% 1.33% 14% 358794 2.4221 433.7 6.75 11.02% 6.04 0% 6.01 0% 6 0% 0.15%
20210719 7.07 7.11 6.92 6.94 -1.28% -0.72% 15.67% 381466 2.667 477.55 6.99 14.97% 6.04 0% 6.01 0% 6 0% 0.15%
20210716 7.31 7.36 7.02 7.03 -3.43% -2.09% 17.17% 777820 5.584 999.87 7.18 18.09% 6.04 0% 6.01 0% 6 0% 0.15%
20210715 7.55 7.58 7.28 7.28 -10.01% -0.55% 21.33% 869248 6.364 1139.54 7.32 20.39% 6.04 0% 6.01 0% 6 0% 0.15%
20210714 8.06 8.46 7.94 8.09 1.63% -1.1% 34.83% 895770 7.3286 1312.26 8.18 34.54% 6.04 0% 6.01 0% 6 0% 0.15%
20210713 7.54 8.07 7.52 7.96 5.57% 1.92% 32.67% 599656 4.6846 838.83 7.81 28.45% 6.04 0% 6.01 0% 6 0% 0.15%
20210712 7.88 8.02 7.54 7.54 -4.31% -2.08% 25.67% 524573 4.0393 723.28 7.7 26.64% 6.04 0% 6.01 0% 6 0% 0.15%
20210709 7.66 7.96 7.55 7.88 1.81% 1.29% 31.33% 321658 2.5037 448.31 7.78 27.96% 6.04 0% 6.01 0% 6 0% 0.15%
20210708 7.84 7.94 7.71 7.74 -2.27% -0.51% 29% 242724 1.889 338.25 7.78 27.96% 6.04 0% 6.01 0% 6 0% 0.15%
20210707 7.55 7.93 7.33 7.92 3.13% 2.46% 32% 352371 2.7233 487.64 7.73 27.14% 6.04 0% 6.01 0% 6 0% 0.15%
20210706 7.58 7.79 7.51 7.68 1.45% 0.26% 28% 304557 2.3322 417.61 7.66 25.99% 6.04 0% 6.01 0% 6 0% 0.15%
20210705 7.61 7.66 7.46 7.57 -0.92% 0.53% 26.17% 259887 1.9571 350.44 7.53 23.85% 6.04 0% 6.01 0% 6 0% 0.15%
20210702 7.73 7.84 7.59 7.64 -0.26% -0.91% 27.33% 311307 2.4004 429.82 7.71 26.81% 6.04 0% 6.01 0% 6 0% 0.15%
20210701 8.13 8.13 7.56 7.66 -6.13% -1.92% 27.67% 391310 3.0544 546.92 7.81 28.45% 6.04 0% 6.01 0% 6 0% 0.15%
20210630 8.27 8.29 8 8.16 0.87% 0.25% 36% 606644 4.9393 884.43 8.14 33.88% 6.04 0% 6.01 0% 6 0% 0.15%
20210629 7.43 8.09 7.42 8.09 10.07% 3.19% 34.83% 563557 4.4173 790.96 7.84 28.95% 6.04 0% 6.01 0% 6 0% 0.15%
20210628 7.41 7.62 7.3 7.35 -0.81% -1.08% 22.5% 218470 1.6227 290.56 7.43 22.2% 6.04 0% 6.01 0% 6 0% 0.15%
20210625 7.39 7.52 7.31 7.41 1.37% -0.13% 23.5% 230802 1.7117 306.5 7.42 22.04% 6.04 0% 6.01 0% 6 0% 0.15%
20210624 7.37 7.48 7.27 7.31 -0.81% -0.68% 21.83% 181572 1.3356 239.15 7.36 21.05% 6.04 0% 6.01 0% 6 0% 0.15%
20210623 7.35 7.42 7.22 7.37 0.27% 0.55% 22.83% 160580 1.1774 210.83 7.33 20.56% 6.04 0% 6.01 0% 6 0% 0.15%
20210622 7.26 7.52 7.25 7.35 2.08% -0.41% 22.5% 232869 1.7195 307.89 7.38 21.38% 6.04 0% 6.01 0% 6 0% 0.15%
20210621 7.49 7.55 7.17 7.2 -3.74% -1.37% 20% 260101 1.8982 339.89 7.3 20.07% 6.04 0% 6.01 0% 6 0% 0.15%
20210618 7.51 7.62 7.29 7.48 -1.19% 0.4% 24.67% 320053 2.3846 426.99 7.45 22.53% 6.04 0% 6.01 0% 6 0% 0.15%
20210617 7.58 7.7 7.47 7.57 -1.43% -0.13% 26.17% 283874 2.152 385.34 7.58 24.67% 6.04 0% 6.01 0% 6 0% 0.15%
20210616 7.87 7.93 7.64 7.68 -1.03% -1.41% 28% 330875 2.5763 461.31 7.79 28.13% 6.04 0% 6.01 0% 6 0% 0.15%
20210615 7.79 8.03 7.68 7.76 -0.26% -0.77% 29.33% 421974 3.3004 590.97 7.82 28.62% 6.04 0% 6.01 0% 6 0% 0.15%
20210611 7.74 8 7.65 7.78 1.43% -0.38% 29.67% 401481 3.1368 561.68 7.81 28.45% 6.04 0% 6.01 0% 6 0% 0.15%
20210610 7.87 7.9 7.68 7.75 -2.02% -0.13% 29.17% 368958 2.8649 512.99 7.76 27.63% 6.04 0% 6.01 0% 6 0% 0.15%
20210609 7.48 8.11 7.26 7.91 7.18% 1.93% 31.83% 603354 4.6847 838.85 7.76 27.63% 6.04 0% 6.01 0% 6 0% 0.15%
20210608 7.34 7.48 7.16 7.38 1.65% 0.41% 23% 392899 2.8891 517.32 7.35 20.89% 6.04 0% 6.01 0% 6 0% 0.15%
20210607 7.04 7.38 7.01 7.26 4.01% 0.28% 21% 504720 3.6531 654.13 7.24 19.08% 6.04 0% 6.01 0% 6 0% 0.15%
20210604 7.45 7.6 6.91 6.98 -8.64% -2.79% 16.33% 832861 5.9811 1070.98 7.18 18.09% 6.04 0% 6.01 0% 6 0% 0.15%
20210603 7.78 8.13 7.64 7.64 -1.16% -3.17% 27.33% 589910 4.6537 833.29 7.89 29.77% 6.04 0% 6.01 0% 6 0% 0.15%
20210602 7.72 7.94 7.63 7.73 0.52% -0.64% 28.83% 433284 3.373 603.97 7.78 27.96% 6.04 0% 6.01 0% 6 0% 0.15%
20210601 7.62 7.75 7.31 7.69 1.18% 2.4% 28.17% 465211 3.496 626 7.51 23.52% 6.04 0% 6.01 0% 6 0% 0.15%
20210531 7.77 7.91 7.55 7.6 -1.04% -1.17% 26.67% 368274 2.8338 507.42 7.69 26.48% 6.04 0% 6.01 0% 6 0% 0.15%
20210528 7.62 7.8 7.56 7.68 1.32% 0.13% 28% 319925 2.4535 439.33 7.67 26.15% 6.04 0% 6.01 0% 6 0% 0.15%
20210527 7.59 7.85 7.5 7.58 -0.79% -0.79% 26.33% 299588 2.2895 409.96 7.64 25.66% 6.04 0% 6.01 0% 6 0% 0.15%
20210526 7.6 7.77 7.49 7.64 0.92% 0.26% 27.33% 306260 2.3341 417.95 7.62 25.33% 6.04 0% 6.01 0% 6 0% 0.15%
20210525 7.72 7.76 7.35 7.57 -0.13% 0.53% 26.17% 306882 2.312 413.99 7.53 23.85% 6.04 0% 6.01 0% 6 0% 0.15%
20210524 7.67 7.87 7.52 7.58 -1.3% -0.79% 26.33% 239756 1.8315 327.95 7.64 25.66% 6.04 0% 6.01 0% 6 0% 0.15%
20210521 7.61 7.81 7.54 7.68 1.19% 0% 28% 248203 1.9061 341.31 7.68 26.32% 6.04 0% 6.01 0% 6 0% 0.15%
20210520 7.6 7.73 7.38 7.59 -2.69% 0.53% 26.5% 435564 3.2885 588.84 7.55 24.18% 6.04 0% 6.01 0% 6 0% 0.15%
20210519 8.03 8.14 7.68 7.8 -3.11% -1.27% 30% 480889 3.8003 680.48 7.9 29.93% 6.04 0% 6.01 0% 6 0% 0.15%
20210518 7.67 8.22 7.51 8.05 5.92% 0.12% 34.17% 681441 5.4801 981.27 8.04 32.24% 6.04 0% 6.01 0% 6 0% 0.15%
20210517 7.64 7.71 7.42 7.6 0.8% 0.13% 26.67% 405479 3.0785 551.24 7.59 24.84% 6.04 0% 6.01 0% 6 0% 0.15%
20210514 7.73 7.93 7.45 7.54 -3.58% -1.18% 25.67% 587343 4.4792 802.05 7.63 25.49% 6.04 0% 6.01 0% 6 0% 0.15%
20210513 7.87 8.19 7.68 7.82 -2.25% -1.14% 30.33% 601280 4.7575 851.88 7.91 30.1% 6.04 0% 6.01 0% 6 0% 0.15%
20210512 7.53 8.05 7.52 8 6.24% 1.27% 33.33% 777317 6.1428 1099.93 7.9 29.93% 6.04 0% 6.01 0% 6 0% 0.15%
20210511 7.42 7.75 7.4 7.53 1.48% -0.79% 25.5% 857457 6.5049 1164.77 7.59 24.84% 6.04 0% 6.01 0% 6 0% 0.15%
20210510 7.08 7.57 7.08 7.42 2.91% 0.95% 23.67% 1076443 7.9138 1417.05 7.35 20.89% 6.04 0% 6.01 0% 6 0% 0.15%
20210507 6.69 7.28 6.6 7.21 8.91% 1.41% 20.17% 1064988 7.5749 1356.37 7.11 16.94% 6.04 0% 6.01 0% 6 0% 0.15%
20210506 6.28 6.68 6.26 6.62 5.92% 1.38% 10.33% 424256 2.7715 496.27 6.53 7.4% 6.04 0% 6.01 0% 6 0% 0.15%
20210430 6.36 6.41 6.23 6.25 -1.26% -0.79% 4.17% 179866 1.1331 202.89 6.3 3.62% 6.04 0% 6.01 0% 6 0% 0.15%
20210429 6.41 6.45 6.25 6.33 -1.4% 0% 5.5% 191110 1.2091 216.5 6.33 4.11% 6.04 0% 6.01 0% 6 0% 0.15%
20210428 6.21 6.45 6.13 6.42 3.88% 1.26% 7% 268012 1.6992 304.26 6.34 4.28% 6.04 0% 6.01 0% 6 0% 0.15%
20210427 6.25 6.29 6.06 6.18 -1.12% -0.16% 3% 260459 1.6131 288.84 6.19 1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20210426 6.24 6.32 6.2 6.25 0.32% 0% 4.17% 235264 1.4702 263.25 6.25 2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20210423 6.25 6.29 6.13 6.23 -0.32% 0.32% 3.83% 128349 0.7972 142.75 6.21 2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20210422 6.28 6.38 6.22 6.25 0.81% -0.79% 4.17% 172993 1.0904 195.25 6.3 3.62% 6.04 0% 6.01 0% 6 0% 0.15%
20210421 6.32 6.33 6.17 6.2 -2.36% -0.32% 3.33% 182902 1.1377 203.72 6.22 2.3% 6.04 0% 6.01 0% 6 0% 0.15%
20210416 6.28 6.49 6.25 6.4 2.4% -0.16% 6.67% 296471 1.901 340.39 6.41 5.43% 6.04 0% 6.01 0% 6 0% 0.15%
20210415 6.28 6.34 6.19 6.25 0.81% -0.16% 4.17% 272924 1.7097 306.14 6.26 2.96% 6.04 0% 6.01 0% 6 0% 0.15%
20210414 6.2 6.24 5.62 6.2 -0.64% 1.64% 3.33% 388944 2.3736 425.02 6.1 0.33% 6.04 0% 6.01 0% 6 0% 0.15%
20210413 6.21 6.3 6.19 6.24 1.46% 0% 4% 293189 1.8304 327.75 6.24 2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20210412 6.17 6.3 6.12 6.15 -1.44% -0.81% 2.5% 339332 2.1055 377.01 6.2 1.97% 6.04 0% 6.01 0% 6 0% 0.15%
20210409 6.19 6.26 6.14 6.24 0.81% 0.48% 4% 212648 1.32 236.36 6.21 2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20210408 6.07 6.22 6.07 6.19 1.98% 0.65% 3.17% 227092 1.3965 250.06 6.15 1.15% 6.04 0% 6.01 0% 6 0% 0.15%
20210407 5.96 6.08 5.96 6.07 1.68% 0.83% 1.17% 154511 0.9299 166.51 6.02 -0.99% 6.04 0% 6.01 0% 6 0% 0.15%
20210406 5.87 5.98 5.82 5.97 1.7% 1.02% -0.5% 121132 0.7158 128.17 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20210402 5.94 6.04 5.83 5.87 -1.51% -0.84% -2.17% 131674 0.7795 139.58 5.92 -2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20210401 5.76 5.99 5.72 5.96 3.47% 1.71% -0.67% 163115 0.956 171.18 5.86 -3.62% 6.04 0% 6.01 0% 6 0% 0.15%
20210330 5.77 5.81 5.72 5.74 0% -0.35% -4.33% 109005 0.628 112.45 5.76 -5.26% 6.04 0% 6.01 0% 6 0% 0.15%
20210329 5.61 5.78 5.61 5.74 3.05% 0.7% -4.33% 169359 0.9653 172.85 5.7 -6.25% 6.04 0% 6.01 0% 6 0% 0.15%
20210326 5.5 5.61 5.48 5.57 1.27% 0.18% -7.17% 106523 0.5921 106.02 5.56 -8.55% 6.04 0% 6.01 0% 6 0% 0.15%
20201215 5.36 5.38 5.28 5.35 -0.37% 0.38% -10.83% 59148 0.3151 56.42 5.33 -12.34% 6.04 0% 6.01 0% 6 0% 0.15%
20201214 5.33 5.42 5.29 5.37 0.56% 0.19% -10.5% 98834 0.5293 94.78 5.36 -11.84% 6.04 0% 6.01 0% 6 0% 0.15%
20201211 5.53 5.62 5.32 5.34 -2.73% -1.84% -11% 181163 0.9856 176.48 5.44 -10.53% 6.04 0% 6.01 0% 6 0% 0.15%
20201210 5.42 5.52 5.38 5.49 1.1% 0.55% -8.5% 87871 0.4796 85.88 5.46 -10.2% 6.04 0% 6.01 0% 6 0% 0.15%
20201209 5.59 5.6 5.4 5.43 -2.86% -1.09% -9.5% 149090 0.8182 146.51 5.49 -9.7% 6.04 0% 6.01 0% 6 0% 0.15%
20201208 5.6 5.64 5.56 5.59 0% -0.18% -6.83% 79959 0.4474 80.11 5.6 -7.89% 6.04 0% 6.01 0% 6 0% 0.15%
20201207 5.72 5.73 5.57 5.59 -2.27% -0.71% -6.83% 129937 0.731 130.89 5.63 -7.4% 6.04 0% 6.01 0% 6 0% 0.15%
20201204 5.68 5.73 5.6 5.72 0.35% 0.88% -4.67% 139288 0.7892 141.31 5.67 -6.74% 6.04 0% 6.01 0% 6 0% 0.15%
20201203 5.8 5.81 5.67 5.7 -1.21% -0.52% -5% 142315 0.8158 146.08 5.73 -5.76% 6.04 0% 6.01 0% 6 0% 0.15%
20201202 5.88 5.88 5.75 5.77 -1.37% -0.69% -3.83% 164922 0.9579 171.52 5.81 -4.44% 6.04 0% 6.01 0% 6 0% 0.15%
20201201 5.8 5.87 5.74 5.85 0.86% 0.69% -2.5% 162772 0.9454 169.28 5.81 -4.44% 6.04 0% 6.01 0% 6 0% 0.15%
20201130 5.83 6.03 5.8 5.8 -0.34% -1.86% -3.33% 179025 1.0587 189.57 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20201127 5.88 5.89 5.73 5.82 -0.34% 0.52% -3% 148628 0.8608 154.14 5.79 -4.77% 6.04 0% 6.01 0% 6 0% 0.15%
20201126 5.96 6.03 5.81 5.84 -2.01% -0.85% -2.67% 192711 1.1355 203.32 5.89 -3.13% 6.04 0% 6.01 0% 6 0% 0.15%
20201125 6.18 6.3 5.95 5.96 -2.13% -2.13% -0.67% 276981 1.686 301.9 6.09 0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20201124 6.08 6.13 6.02 6.09 0.5% 0.33% 1.5% 181103 1.1 196.97 6.07 -0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20201123 5.95 6.14 5.92 6.06 2.19% -0.16% 1% 312568 1.8983 339.91 6.07 -0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20201120 5.93 5.95 5.82 5.93 0.34% 0.51% -1.17% 202609 1.1958 214.12 5.9 -2.96% 6.04 0% 6.01 0% 6 0% 0.15%
20201119 6 6.12 5.82 5.91 -1.34% -0.34% -1.5% 307932 1.8274 327.22 5.93 -2.47% 6.04 0% 6.01 0% 6 0% 0.15%
20201118 5.95 6.03 5.9 5.99 0% 0.34% -0.17% 235782 1.4069 251.92 5.97 -1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20201117 5.93 6.03 5.82 5.99 0.34% 1.18% -0.17% 259267 1.5347 274.8 5.92 -2.63% 6.04 0% 6.01 0% 6 0% 0.15%
20201116 5.65 5.99 5.65 5.97 6.61% 1.7% -0.5% 457232 2.6861 480.97 5.87 -3.45% 6.04 0% 6.01 0% 6 0% 0.15%
20201113 5.57 5.61 5.48 5.6 -0.18% 0.72% -6.67% 190235 1.0568 189.23 5.56 -8.55% 6.04 0% 6.01 0% 6 0% 0.15%
20201112 5.41 5.65 5.38 5.61 3.89% 0.72% -6.5% 317412 1.7678 316.54 5.57 -8.39% 6.04 0% 6.01 0% 6 0% 0.15%
20201111 5.29 5.45 5.26 5.4 2.27% 0.19% -10% 221277 1.1921 213.46 5.39 -11.35% 6.04 0% 6.01 0% 6 0% 0.15%
20201110 5.26 5.36 5.25 5.28 1.34% -0.38% -12% 158921 0.8426 150.88 5.3 -12.83% 6.04 0% 6.01 0% 6 0% 0.15%
20201109 5.2 5.28 5.18 5.21 0.77% -0.38% -13.17% 103781 0.543 97.23 5.23 -13.98% 6.04 0% 6.01 0% 6 0% 0.15%
20201106 5.16 5.18 5.12 5.17 0.39% 0.39% -13.83% 74950 0.3861 69.14 5.15 -15.3% 6.04 0% 6.01 0% 6 0% 0.15%
20201105 5.14 5.16 5.09 5.15 0.59% 0.39% -14.17% 80099 0.4107 73.54 5.13 -15.63% 6.04 0% 6.01 0% 6 0% 0.15%
20201104 5.15 5.16 5.1 5.12 0% 0% -14.67% 75610 0.3873 69.35 5.12 -15.79% 6.04 0% 6.01 0% 6 0% 0.15%
20201103 5.08 5.13 5.07 5.12 0.99% 0.39% -14.67% 94411 0.4814 86.2 5.1 -16.12% 6.04 0% 6.01 0% 6 0% 0.15%
20201102 5 5.09 4.97 5.07 1.81% 0.4% -15.5% 84784 0.4284 76.71 5.05 -16.94% 6.04 0% 6.01 0% 6 0% 0.15%
20201030 5.05 5.1 4.97 4.98 -1.78% -1.19% -17% 115985 0.5846 104.68 5.04 -17.11% 6.04 0% 6.01 0% 6 0% 0.15%
20201029 5.04 5.09 5.03 5.07 -0.78% 0.2% -15.5% 62719 0.3176 56.87 5.06 -16.78% 6.04 0% 6.01 0% 6 0% 0.15%
20201028 5.05 5.12 5.01 5.11 0.99% 0.39% -14.83% 83053 0.4224 75.64 5.09 -16.28% 6.04 0% 6.01 0% 6 0% 0.15%
20201027 5.05 5.08 5.01 5.06 -0.39% 0.2% -15.67% 48278 0.2437 43.64 5.05 -16.94% 6.04 0% 6.01 0% 6 0% 0.15%
20201026 5.16 5.16 5.04 5.08 -0.59% 0% -15.33% 67121 0.341 61.06 5.08 -16.45% 6.04 0% 6.01 0% 6 0% 0.15%
20201023 5.19 5.19 5.11 5.11 -1.16% -0.58% -14.83% 65234 0.3352 60.02 5.14 -15.46% 6.04 0% 6.01 0% 6 0% 0.15%
20201022 5.17 5.23 5.15 5.17 -0.58% -0.19% -13.83% 106903 0.554 99.2 5.18 -14.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200909 4.99 5.08 4.96 5 -0.99% -0.4% -16.67% 103797 0.5209 93.27 5.02 -17.43% 6.04 0% 6.01 0% 6 0% 0.15%
20200908 5.01 5.05 4.94 5.05 1.2% 1.2% -15.83% 95940 0.4792 85.81 4.99 -17.93% 6.04 0% 6.01 0% 6 0% 0.15%
20200907 5.07 5.12 4.97 4.99 -1.58% -0.99% -16.83% 127757 0.6443 115.37 5.04 -17.11% 6.04 0% 6.01 0% 6 0% 0.15%
20200904 5.08 5.09 5.04 5.07 -0.59% 0.2% -15.5% 89134 0.4514 80.83 5.06 -16.78% 6.04 0% 6.01 0% 6 0% 0.15%
20200903 5.11 5.16 5.08 5.1 0% -0.58% -15% 83492 0.4279 76.62 5.13 -15.63% 6.04 0% 6.01 0% 6 0% 0.15%
20200902 5.15 5.17 5.07 5.1 -0.97% -0.2% -15% 98834 0.5049 90.41 5.11 -15.95% 6.04 0% 6.01 0% 6 0% 0.15%
20200901 5.16 5.17 5.13 5.15 -0.19% 0.19% -14.17% 65467 0.3368 60.31 5.14 -15.46% 6.04 0% 6.01 0% 6 0% 0.15%
20200831 5.15 5.2 5.15 5.16 0.58% -0.39% -14% 101793 0.5268 94.33 5.18 -14.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200828 5.09 5.14 5.08 5.13 0.79% 0.59% -14.5% 90084 0.4598 82.33 5.1 -16.12% 6.04 0% 6.01 0% 6 0% 0.15%
20200827 5.09 5.13 5.06 5.09 0.2% 0% -15.17% 81784 0.4163 74.54 5.09 -16.28% 6.04 0% 6.01 0% 6 0% 0.15%
20200826 5.17 5.18 5.06 5.08 -2.12% -0.59% -15.33% 133498 0.6826 122.23 5.11 -15.95% 6.04 0% 6.01 0% 6 0% 0.15%
20200825 5.25 5.28 5.13 5.19 -0.95% 0% -13.5% 214566 1.1144 199.55 5.19 -14.64% 6.04 0% 6.01 0% 6 0% 0.15%
20200824 5.23 5.29 5.22 5.24 -0.57% -0.38% -12.67% 120210 0.6319 113.15 5.26 -13.49% 6.04 0% 6.01 0% 6 0% 0.15%
20200821 5.31 5.34 5.22 5.27 -0.19% 0% -12.17% 167454 0.8824 158 5.27 -13.32% 6.04 0% 6.01 0% 6 0% 0.15%
20200820 5.36 5.39 5.27 5.28 -2.94% -0.94% -12% 195451 1.0412 186.44 5.33 -12.34% 6.04 0% 6.01 0% 6 0% 0.15%
20200819 5.4 5.55 5.37 5.44 0.74% -0.55% -9.33% 277427 1.5167 271.58 5.47 -10.03% 6.04 0% 6.01 0% 6 0% 0.15%
20200818 5.45 5.47 5.32 5.4 -1.28% 0.37% -10% 305669 1.6453 294.61 5.38 -11.51% 6.04 0% 6.01 0% 6 0% 0.15%
20200817 5.4 5.47 5.35 5.47 1.48% 1.11% -8.83% 187861 1.0169 182.09 5.41 -11.02% 6.04 0% 6.01 0% 6 0% 0.15%
20200814 5.43 5.44 5.3 5.39 -1.1% 0.75% -10.17% 153755 0.8232 147.4 5.35 -12.01% 6.04 0% 6.01 0% 6 0% 0.15%
20200813 5.38 5.53 5.37 5.45 1.87% -0.18% -9.17% 198016 1.0802 193.42 5.46 -10.2% 6.04 0% 6.01 0% 6 0% 0.15%
20200812 5.28 5.42 5.23 5.35 0.56% 0.75% -10.83% 186987 0.9921 177.65 5.31 -12.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200811 5.49 5.5 5.31 5.32 -2.56% -1.66% -11.33% 212706 1.1498 205.88 5.41 -11.02% 6.04 0% 6.01 0% 6 0% 0.15%
20200810 5.48 5.58 5.43 5.46 -0.55% -0.55% -9% 239001 1.3126 235.04 5.49 -9.7% 6.04 0% 6.01 0% 6 0% 0.15%
20200807 5.63 5.74 5.46 5.49 -4.36% -1.44% -8.5% 449611 2.5065 448.82 5.57 -8.39% 6.04 0% 6.01 0% 6 0% 0.15%
20200806 5.67 6.06 5.66 5.74 3.05% -1.88% -4.33% 709484 4.1479 742.73 5.85 -3.78% 6.04 0% 6.01 0% 6 0% 0.15%
20200805 5.22 5.73 5.14 5.57 6.91% 1.09% -7.17% 689620 3.8017 680.73 5.51 -9.38% 6.04 0% 6.01 0% 6 0% 0.15%
20200804 5.3 5.3 5.1 5.21 -1.33% -0.19% -13.17% 227655 1.1885 212.81 5.22 -14.14% 6.04 0% 6.01 0% 6 0% 0.15%
20200803 5.19 5.29 5.17 5.28 2.33% 0.96% -12% 342947 1.7923 320.93 5.23 -13.98% 6.04 0% 6.01 0% 6 0% 0.15%
20200731 5.02 5.2 5.01 5.16 1.78% 0.19% -14% 291170 1.4997 268.54 5.15 -15.3% 6.04 0% 6.01 0% 6 0% 0.15%
20200730 4.92 5.14 4.91 5.07 3.26% 0.2% -15.5% 287208 1.4545 260.44 5.06 -16.78% 6.04 0% 6.01 0% 6 0% 0.15%
20200729 4.85 4.92 4.77 4.91 1.03% 1.03% -18.17% 124658 0.6054 108.4 4.86 -20.07% 6.04 0% 6.01 0% 6 0% 0.15%
20200728 4.88 4.91 4.83 4.86 0.21% -0.21% -19% 109149 0.5312 95.12 4.87 -19.9% 6.04 0% 6.01 0% 6 0% 0.15%
20200727 4.92 4.95 4.82 4.85 -1.22% -0.21% -19.17% 159181 0.7736 138.52 4.86 -20.07% 6.04 0% 6.01 0% 6 0% 0.15%
20200724 4.93 5.15 4.87 4.91 -1.8% -2.39% -18.17% 313326 1.5763 282.25 5.03 -17.27% 6.04 0% 6.01 0% 6 0% 0.15%
20200723 5.08 5.09 4.92 5 -1.77% 0.2% -16.67% 153690 0.7675 137.43 4.99 -17.93% 6.04 0% 6.01 0% 6 0% 0.15%
20200722 5.15 5.21 5.08 5.09 -0.78% -0.97% -15.17% 258392 1.3291 237.99 5.14 -15.46% 6.04 0% 6.01 0% 6 0% 0.15%
20200721 5.09 5.14 5.04 5.13 1.58% 0.79% -14.5% 187193 0.9534 170.72 5.09 -16.28% 6.04 0% 6.01 0% 6 0% 0.15%
20200720 4.85 5.06 4.85 5.05 4.34% 1.2% -15.83% 173016 0.8638 154.67 4.99 -17.93% 6.04 0% 6.01 0% 6 0% 0.15%
20200717 4.88 4.91 4.8 4.84 -0.62% -0.41% -19.33% 108845 0.5288 94.69 4.86 -20.07% 6.04 0% 6.01 0% 6 0% 0.15%
20200716 5.04 5.06 4.85 4.87 -3.37% -2.01% -18.83% 205905 1.0239 183.34 4.97 -18.26% 6.04 0% 6.01 0% 6 0% 0.15%
20200715 5.1 5.17 5.03 5.04 -0.4% -0.98% -16% 235340 1.1983 214.57 5.09 -16.28% 6.04 0% 6.01 0% 6 0% 0.15%
20200714 5.12 5.17 5 5.06 -1.36% -0.59% -15.67% 208420 1.06 189.8 5.09 -16.28% 6.04 0% 6.01 0% 6 0% 0.15%
20200713 5 5.16 4.98 5.13 1.58% 0.59% -14.5% 289044 1.473 263.76 5.1 -16.12% 6.04 0% 6.01 0% 6 0% 0.15%
20200710 5.15 5.18 5.03 5.05 -2.32% -1.17% -15.83% 177689 0.9076 162.52 5.11 -15.95% 6.04 0% 6.01 0% 6 0% 0.15%
20200709 5.06 5.23 5.04 5.17 1.77% 0.58% -13.83% 260419 1.3382 239.62 5.14 -15.46% 6.04 0% 6.01 0% 6 0% 0.15%
20200708 4.95 5.1 4.94 5.08 2.01% 1.2% -15.33% 189499 0.9508 170.25 5.02 -17.43% 6.04 0% 6.01 0% 6 0% 0.15%
20200707 5.09 5.12 4.95 4.98 -0.4% -0.99% -17% 259781 1.3075 234.12 5.03 -17.27% 6.04 0% 6.01 0% 6 0% 0.15%
20200706 4.79 5 4.79 5 5.49% 1.83% -16.67% 274406 1.3469 241.18 4.91 -19.24% 6.04 0% 6.01 0% 6 0% 0.15%
20200703 4.68 4.76 4.68 4.74 1.5% 0.21% -21% 153608 0.7259 129.98 4.73 -22.2% 6.04 0% 6.01 0% 6 0% 0.15%
20200702 4.56 4.69 4.56 4.67 2.19% 0.86% -22.17% 110430 0.5114 91.57 4.63 -23.85% 6.04 0% 6.01 0% 6 0% 0.15%
20200701 4.53 4.58 4.51 4.57 1.11% 0.44% -23.83% 57548 0.2616 46.84 4.55 -25.16% 6.04 0% 6.01 0% 6 0% 0.15%
20200630 4.53 4.54 4.49 4.52 0.22% 0% -24.67% 67913 0.3068 54.94 4.52 -25.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200629 4.53 4.54 4.49 4.51 -0.44% 0% -24.83% 69733 0.3147 56.35 4.51 -25.82% 6.04 0% 6.01 0% 6 0% 0.15%
20200624 4.57 4.58 4.52 4.53 -0.88% -0.22% -24.5% 70353 0.3196 57.23 4.54 -25.33% 6.04 0% 6.01 0% 6 0% 0.15%
20200623 4.63 4.63 4.56 4.57 -1.3% -0.22% -23.83% 68065 0.3119 55.85 4.58 -24.67% 6.04 0% 6.01 0% 6 0% 0.15%
20200622 4.66 4.67 4.62 4.63 -0.86% -0.22% -22.83% 58352 0.2708 48.49 4.64 -23.68% 6.04 0% 6.01 0% 6 0% 0.15%
20200619 4.65 4.69 4.61 4.67 0.43% 0.43% -22.17% 83918 0.3899 69.82 4.65 -23.52% 6.04 0% 6.01 0% 6 0% 0.15%
20200618 4.64 4.7 4.6 4.65 0% -0.21% -22.5% 91777 0.4278 76.6 4.66 -23.36% 6.04 0% 6.01 0% 6 0% 0.15%
20200617 4.6 4.66 4.6 4.65 0.87% 0.43% -22.5% 77637 0.3597 64.41 4.63 -23.85% 6.04 0% 6.01 0% 6 0% 0.15%
20200616 4.56 4.61 4.56 4.61 1.32% 0.22% -23.17% 48592 0.2234 40 4.6 -24.34% 6.04 0% 6.01 0% 6 0% 0.15%
20200615 4.57 4.64 4.54 4.55 -0.87% -0.66% -24.17% 48860 0.224 40.11 4.58 -24.67% 6.04 0% 6.01 0% 6 0% 0.15%
20200612 4.55 4.6 4.5 4.59 -0.43% 0.66% -23.5% 59828 0.2729 48.87 4.56 -25% 6.04 0% 6.01 0% 6 0% 0.15%
20200611 4.67 4.67 4.6 4.61 -1.28% -0.43% -23.17% 54374 0.252 45.12 4.63 -23.85% 6.04 0% 6.01 0% 6 0% 0.15%
20200610 4.72 4.72 4.66 4.67 -1.48% -0.43% -22.17% 44245 0.2074 37.14 4.69 -22.86% 6.04 0% 6.01 0% 6 0% 0.15%
20200609 4.75 4.75 4.7 4.74 -0.21% 0.42% -21% 63131 0.298 53.36 4.72 -22.37% 6.04 0% 6.01 0% 6 0% 0.15%
20200608 4.76 4.82 4.74 4.75 1.06% -0.42% -20.83% 60225 0.2873 51.44 4.77 -21.55% 6.04 0% 6.01 0% 6 0% 0.15%
20200605 4.71 4.71 4.65 4.7 0% 0.43% -21.67% 44561 0.2085 37.33 4.68 -23.03% 6.04 0% 6.01 0% 6 0% 0.15%
20200604 4.76 4.77 4.68 4.7 -0.84% -0.21% -21.67% 46954 0.2212 39.61 4.71 -22.53% 6.04 0% 6.01 0% 6 0% 0.15%
20200603 4.75 4.8 4.73 4.74 0.42% -0.63% -21% 99701 0.4757 85.18 4.77 -21.55% 6.04 0% 6.01 0% 6 0% 0.15%
20200602 4.62 4.74 4.62 4.72 1.72% 0.43% -21.33% 68612 0.3224 57.73 4.7 -22.7% 6.04 0% 6.01 0% 6 0% 0.15%
20200601 4.55 4.64 4.55 4.64 1.98% 0.65% -22.67% 70172 0.3235 57.93 4.61 -24.18% 6.04 0% 6.01 0% 6 0% 0.15%
20200529 4.57 4.59 4.54 4.55 -0.66% -0.22% -24.17% 34136 0.1557 27.88 4.56 -25% 6.04 0% 6.01 0% 6 0% 0.15%
20200528 4.59 4.62 4.55 4.58 0% 0% -23.67% 35058 0.1605 28.74 4.58 -24.67% 6.04 0% 6.01 0% 6 0% 0.15%
20200527 4.61 4.61 4.56 4.58 -0.65% 0% -23.67% 32828 0.1503 26.91 4.58 -24.67% 6.04 0% 6.01 0% 6 0% 0.15%
20200526 4.57 4.61 4.55 4.61 1.32% 0.44% -23.17% 41703 0.1913 34.25 4.59 -24.51% 6.04 0% 6.01 0% 6 0% 0.15%
20200525 4.57 4.57 4.51 4.55 -0.44% 0.22% -24.17% 44771 0.2033 36.4 4.54 -25.33% 6.04 0% 6.01 0% 6 0% 0.15%
20200522 4.66 4.69 4.55 4.57 -2.77% -0.65% -23.83% 87941 0.4041 72.36 4.6 -24.34% 6.04 0% 6.01 0% 6 0% 0.15%
20200521 4.74 4.74 4.67 4.7 -0.84% -0.21% -21.67% 56480 0.2659 47.61 4.71 -22.53% 6.04 0% 6.01 0% 6 0% 0.15%
20200520 4.8 4.82 4.73 4.74 -1.46% -0.42% -21% 66189 0.3153 56.46 4.76 -21.71% 6.04 0% 6.01 0% 6 0% 0.15%
20200519 4.8 4.86 4.78 4.81 0.84% 0% -19.83% 104473 0.503 90.07 4.81 -20.89% 6.04 0% 6.01 0% 6 0% 0.15%
20200518 5.03 5.05 4.97 5 0% 0% -16.67% 85265 0.4259 76.26 5 -17.76% 6.04 0% 6.01 0% 6 0% 0.15%
20200515 5.01 5.02 4.97 5 0% 0.2% -16.67% 61777 0.3082 55.19 4.99 -17.93% 6.04 0% 6.01 0% 6 0% 0.15%
20200514 4.98 5.13 4.96 5 1.01% -0.79% -16.67% 134464 0.6777 121.35 5.04 -17.11% 6.04 0% 6.01 0% 6 0% 0.15%
20200513 4.95 4.97 4.9 4.95 0.81% 0.2% -17.5% 71236 0.3518 62.99 4.94 -18.75% 6.04 0% 6.01 0% 6 0% 0.15%
20200512 4.95 4.95 4.85 4.91 -0.61% 0.2% -18.17% 60692 0.2973 53.23 4.9 -19.41% 6.04 0% 6.01 0% 6 0% 0.15%
20200511 4.93 4.98 4.9 4.94 0.41% 0% -17.67% 74815 0.3699 66.23 4.94 -18.75% 6.04 0% 6.01 0% 6 0% 0.15%
20200508 4.89 4.93 4.87 4.92 0.82% 0.41% -18% 65228 0.3199 57.28 4.9 -19.41% 6.04 0% 6.01 0% 6 0% 0.15%
20200507 4.89 4.93 4.85 4.88 -0.41% -0.2% -18.67% 93423 0.4573 81.88 4.89 -19.57% 6.04 0% 6.01 0% 6 0% 0.15%
20200506 4.85 4.91 4.83 4.9 0.82% 0.62% -18.33% 93782 0.4571 81.85 4.87 -19.9% 6.04 0% 6.01 0% 6 0% 0.15%
20200430 4.76 4.89 4.76 4.86 2.53% 0.21% -19% 92252 0.4473 80.09 4.85 -20.23% 6.04 0% 6.01 0% 6 0% 0.15%
20200429 4.8 4.8 4.72 4.74 -1.25% -0.21% -21% 99270 0.472 84.52 4.75 -21.88% 6.04 0% 6.01 0% 6 0% 0.15%
20200428 4.95 4.97 4.72 4.8 -3.23% -0.41% -20% 164734 0.7933 142.05 4.82 -20.72% 6.04 0% 6.01 0% 6 0% 0.15%
20200427 5.03 5.04 4.95 4.96 -1.39% -0.6% -17.33% 93973 0.4691 84 4.99 -17.93% 6.04 0% 6.01 0% 6 0% 0.15%
20200424 5.14 5.14 5.01 5.03 -2.14% -0.79% -16.17% 152450 0.7724 138.31 5.07 -16.61% 6.04 0% 6.01 0% 6 0% 0.15%
20200423 5.04 5.22 5.02 5.14 2.19% 0.19% -14.33% 226602 1.162 208.07 5.13 -15.63% 6.04 0% 6.01 0% 6 0% 0.15%
20200422 5 5.05 4.94 5.03 0.8% 0.4% -16.17% 145302 0.7278 130.32 5.01 -17.6% 6.04 0% 6.01 0% 6 0% 0.15%
20200421 4.96 5.05 4.91 4.99 0.4% -0.2% -16.83% 185910 0.9288 166.31 5 -17.76% 6.04 0% 6.01 0% 6 0% 0.15%
20200420 5.1 5.11 4.96 4.97 -2.36% -0.6% -17.17% 246774 1.2335 220.87 5 -17.76% 6.04 0% 6.01 0% 6 0% 0.15%
20200417 5.17 5.2 5.08 5.09 -1.55% -0.59% -15.17% 235629 1.2072 216.16 5.12 -15.79% 6.04 0% 6.01 0% 6 0% 0.15%
20200416 5.2 5.24 5.14 5.17 -1.34% -0.19% -13.83% 136889 0.7085 126.86 5.18 -14.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200415 5.26 5.43 5.2 5.24 -0.76% -1.13% -12.67% 249517 1.3221 236.74 5.3 -12.83% 6.04 0% 6.01 0% 6 0% 0.15%
20200414 5.13 5.29 5.05 5.28 -2.22% 1.93% -12% 541399 2.8059 502.43 5.18 -14.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200413 5.35 5.41 5.31 5.4 1.5% 0.75% -10% 286692 1.5373 275.27 5.36 -11.84% 6.04 0% 6.01 0% 6 0% 0.15%
20200410 5.54 5.54 5.31 5.32 -4.14% -1.66% -11.33% 285911 1.546 276.83 5.41 -11.02% 6.04 0% 6.01 0% 6 0% 0.15%
20200409 5.65 5.7 5.55 5.55 -2.12% -1.25% -7.5% 265906 1.4946 267.62 5.62 -7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20200408 5.66 5.7 5.64 5.67 -0.7% 0% -5.5% 125544 0.7114 127.38 5.67 -6.74% 6.04 0% 6.01 0% 6 0% 0.15%
20200407 5.71 5.78 5.63 5.71 1.42% 0.18% -4.83% 176288 1.0048 179.92 5.7 -6.25% 6.04 0% 6.01 0% 6 0% 0.15%
20200403 5.75 5.76 5.59 5.63 -2.93% -0.71% -6.17% 175078 0.9919 177.61 5.67 -6.74% 6.04 0% 6.01 0% 6 0% 0.15%
20200402 5.6 5.85 5.59 5.8 3.2% 1.22% -3.33% 175348 1.0044 179.85 5.73 -5.76% 6.04 0% 6.01 0% 6 0% 0.15%
20200401 5.61 5.73 5.61 5.62 -0.18% -0.88% -6.33% 94455 0.5356 95.9 5.67 -6.74% 6.04 0% 6.01 0% 6 0% 0.15%
20200331 5.59 5.64 5.57 5.63 1.44% 0.36% -6.17% 82878 0.4653 83.32 5.61 -7.73% 6.04 0% 6.01 0% 6 0% 0.15%
20200324 5.55 5.57 5.39 5.53 1.28% 0.73% -7.83% 93488 0.5136 91.97 5.49 -9.7% 6.04 0% 6.01 0% 6 0% 0.15%
20200323 5.52 5.56 5.43 5.46 -3.36% -0.55% -9% 102804 0.5647 101.12 5.49 -9.7% 6.04 0% 6.01 0% 6 0% 0.15%
20200320 5.61 5.68 5.58 5.65 1.25% 0.53% -5.83% 131734 0.741 132.68 5.62 -7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20200319 5.59 5.71 5.45 5.58 -2.11% 0% -7% 211802 1.1814 211.54 5.58 -8.22% 6.04 0% 6.01 0% 6 0% 0.15%
20200318 5.93 6 5.69 5.7 -3.06% -2.23% -5% 282116 1.6455 294.64 5.83 -4.11% 6.04 0% 6.01 0% 6 0% 0.15%
20200317 6.13 6.2 5.76 5.88 -3.13% -0.51% -2% 315826 1.865 333.95 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200316 5.98 6.45 5.92 6.07 2.53% -1.78% 1.17% 475201 2.9349 525.53 6.18 1.64% 6.04 0% 6.01 0% 6 0% 0.15%
20200313 5.71 5.96 5.62 5.92 -1.82% 2.6% -1.33% 258445 1.4924 267.23 5.77 -5.1% 6.04 0% 6.01 0% 6 0% 0.15%
20200312 6.2 6.24 5.98 6.03 -3.52% -0.99% 0.5% 285532 1.7379 311.19 6.09 0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20200311 6.36 6.49 6.25 6.25 -2.95% -1.57% 4.17% 341384 2.1663 387.9 6.35 4.44% 6.04 0% 6.01 0% 6 0% 0.15%
20200310 6.5 6.54 6.2 6.44 -2.57% 1.26% 7.33% 515438 3.2769 586.76 6.36 4.61% 6.04 0% 6.01 0% 6 0% 0.15%
20200309 6.31 6.78 6.31 6.61 4.92% 1.07% 10.17% 832937 5.4484 975.59 6.54 7.57% 6.04 0% 6.01 0% 6 0% 0.15%
20200306 6.05 6.44 6.02 6.3 2.94% 0.48% 5% 487817 3.0589 547.73 6.27 3.12% 6.04 0% 6.01 0% 6 0% 0.15%
20200305 6.07 6.13 6 6.12 2% 0.82% 2% 225068 1.3653 244.47 6.07 -0.16% 6.04 0% 6.01 0% 6 0% 0.15%
20200304 6 6.05 5.93 6 -1.48% 0.17% 0% 190282 1.1393 204 5.99 -1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20200303 6.2 6.2 6.05 6.09 -1.14% -0.49% 1.5% 271474 1.6611 297.44 6.12 0.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200302 6.07 6.22 5.92 6.16 3.01% 0.65% 2.67% 320467 1.9615 351.23 6.12 0.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200228 5.75 6.1 5.68 5.98 1.7% 1.18% -0.33% 408757 2.4175 432.88 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200227 5.96 5.98 5.86 5.88 -0.51% -0.51% -2% 113317 0.6695 119.88 5.91 -2.8% 6.04 0% 6.01 0% 6 0% 0.15%
20200226 5.87 6.06 5.83 5.91 -1.17% -0.67% -1.5% 205282 1.2213 218.69 5.95 -2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20200225 6.04 6.04 5.84 5.98 -2.92% 0.5% -0.33% 326280 1.9413 347.61 5.95 -2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20200224 6.15 6.34 6.02 6.16 3.36% -0.16% 2.67% 459278 2.8334 507.35 6.17 1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20200221 5.77 5.98 5.71 5.96 3.11% 2.05% -0.67% 298255 1.7405 311.66 5.84 -3.95% 6.04 0% 6.01 0% 6 0% 0.15%
20200220 5.73 5.81 5.63 5.78 1.76% 0.87% -3.67% 190296 1.0897 195.12 5.73 -5.76% 6.04 0% 6.01 0% 6 0% 0.15%
20200219 5.59 5.76 5.56 5.68 1.79% 0.35% -5.33% 168983 0.9571 171.38 5.66 -6.91% 6.04 0% 6.01 0% 6 0% 0.15%
20200218 5.57 5.59 5.52 5.58 0.36% 0.36% -7% 124872 0.6937 124.21 5.56 -8.55% 6.04 0% 6.01 0% 6 0% 0.15%
20200217 5.44 5.57 5.43 5.56 2.58% 0.72% -7.33% 144501 0.798 142.89 5.52 -9.21% 6.04 0% 6.01 0% 6 0% 0.15%
20200214 5.39 5.46 5.38 5.42 0.37% 0.18% -9.67% 75366 0.4081 73.07 5.41 -11.02% 6.04 0% 6.01 0% 6 0% 0.15%
20200213 5.45 5.56 5.39 5.4 -1.1% -0.92% -10% 109731 0.5985 107.17 5.45 -10.36% 6.04 0% 6.01 0% 6 0% 0.15%
20200212 5.42 5.47 5.41 5.46 0.74% 0.37% -9% 92683 0.5044 90.32 5.44 -10.53% 6.04 0% 6.01 0% 6 0% 0.15%
20200211 5.47 5.5 5.42 5.42 -1.28% -0.55% -9.67% 114311 0.6234 111.63 5.45 -10.36% 6.04 0% 6.01 0% 6 0% 0.15%
20200210 5.32 5.51 5.3 5.49 2.62% 1.67% -8.5% 186824 1.0093 180.73 5.4 -11.18% 6.04 0% 6.01 0% 6 0% 0.15%
20200207 5.37 5.38 5.28 5.35 -0.93% 0.56% -10.83% 134931 0.7185 128.66 5.32 -12.5% 6.04 0% 6.01 0% 6 0% 0.15%
20200206 5.34 5.4 5.29 5.4 1.69% 0.93% -10% 152891 0.818 146.47 5.35 -12.01% 6.04 0% 6.01 0% 6 0% 0.15%
20200205 5.28 5.36 5.24 5.31 0.76% 0% -11.5% 114650 0.609 109.05 5.31 -12.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200204 5.05 5.32 5.05 5.27 0.38% 0.76% -12.17% 151780 0.7932 142.03 5.23 -13.98% 6.04 0% 6.01 0% 6 0% 0.15%
20200203 5.25 5.3 5.25 5.25 -9.95% 0% -12.5% 112759 0.5921 106.02 5.25 -13.65% 6.04 0% 6.01 0% 6 0% 0.15%
20200123 5.95 5.99 5.81 5.83 -2.83% -1.02% -2.83% 121136 0.7136 127.78 5.89 -3.13% 6.04 0% 6.01 0% 6 0% 0.15%
20200122 5.93 6 5.9 6 1.01% 0.84% 0% 74728 0.4449 79.66 5.95 -2.14% 6.04 0% 6.01 0% 6 0% 0.15%
20200121 6.06 6.06 5.93 5.94 -1.98% -0.5% -1% 121543 0.7252 129.85 5.97 -1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20200120 6.09 6.11 6.03 6.06 -0.66% 0.17% 1% 95501 0.5778 103.46 6.05 -0.49% 6.04 0% 6.01 0% 6 0% 0.15%
20200117 6.12 6.15 6.09 6.1 -0.33% -0.33% 1.67% 52773 0.3229 57.82 6.12 0.66% 6.04 0% 6.01 0% 6 0% 0.15%
20200116 6.13 6.16 6.11 6.12 -0.16% -0.16% 2% 58270 0.3573 63.98 6.13 0.82% 6.04 0% 6.01 0% 6 0% 0.15%
20200115 6.17 6.17 6.11 6.13 -0.49% 0% 2.17% 77858 0.4772 85.45 6.13 0.82% 6.04 0% 6.01 0% 6 0% 0.15%
20200114 6.15 6.19 6.15 6.16 -0.16% -0.16% 2.67% 89288 0.5506 98.59 6.17 1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20200113 6.15 6.18 6.1 6.17 0.33% 0.49% 2.83% 102928 0.6317 113.11 6.14 0.99% 6.04 0% 6.01 0% 6 0% 0.15%
20200110 6.2 6.21 6.11 6.15 -0.81% 0% 2.5% 115280 0.7088 126.92 6.15 1.15% 6.04 0% 6.01 0% 6 0% 0.15%
20200109 6.22 6.23 6.14 6.2 -1.27% 0.16% 3.33% 188077 1.1642 208.46 6.19 1.81% 6.04 0% 6.01 0% 6 0% 0.15%
20200108 6.41 6.48 6.27 6.28 -0.95% -1.1% 4.67% 217779 1.3834 247.71 6.35 4.44% 6.04 0% 6.01 0% 6 0% 0.15%
20200107 6.32 6.35 6.28 6.34 -0.94% 0.48% 5.67% 179481 1.1332 202.91 6.31 3.78% 6.04 0% 6.01 0% 6 0% 0.15%
20200106 6.25 6.45 6.24 6.4 3.56% 0.79% 6.67% 367279 2.3332 417.78 6.35 4.44% 6.04 0% 6.01 0% 6 0% 0.15%
20200103 6.11 6.23 6.1 6.18 1.15% 0.16% 3% 198514 1.2247 219.3 6.17 1.48% 6.04 0% 6.01 0% 6 0% 0.15%
20200102 6.11 6.16 6.1 6.11 0.33% -0.33% 1.83% 138109 0.8462 151.52 6.13 0.82% 6.04 0% 6.01 0% 6 0% 0.15%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1