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:sz002309)       685条   (进入中利集团股票专站) 中利集团股票成本分析
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 3.74 3.78 3.73 3.78 1.61% 0.53% -38.34% 80304 0.3019 58.64 3.76 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230927 3.73 3.76 3.64 3.72 -0.27% 0.27% -39.31% 140616 0.5219 100.38 3.71 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230926 3.89 3.92 3.73 3.73 -5.09% -1.58% -39.15% 202449 0.7666 154.64 3.79 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230925 4.01 4.03 3.87 3.93 -2.96% -0.76% -35.89% 119888 0.4746 107.62 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230922 4 4.1 4 4.05 1.5% 0% -33.93% 115580 0.4682 111.4 4.05 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230921 4.04 4.05 3.98 3.99 -1.24% -0.5% -34.91% 87041 0.3487 88.47 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230920 4.05 4.09 4.01 4.04 -0.49% 0% -34.09% 103463 0.4182 107.25 4.04 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230919 3.95 4.09 3.93 4.06 3.31% 1% -33.77% 167488 0.6727 174.59 4.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230918 3.93 3.97 3.9 3.93 0% -0.25% -35.89% 60638 0.2391 67.7 3.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230915 3.86 3.94 3.85 3.93 0% 0.77% -35.89% 80086 0.3126 81.3 3.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230914 3.96 3.99 3.92 3.93 0.51% -0.76% -35.89% 84247 0.3333 83.11 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230913 3.93 3.95 3.88 3.91 -1.01% 0% -36.22% 66375 0.2598 63.16 3.91 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230912 3.95 4 3.94 3.95 0% -0.25% -35.56% 51089 0.2024 46.25 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230911 3.96 3.98 3.93 3.95 -0.75% 0% -35.56% 70028 0.2765 56.23 3.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230908 3.92 4 3.92 3.98 1.27% 0.25% -35.07% 58544 0.2322 40.09 3.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230907 3.95 4 3.92 3.93 -1.26% -0.76% -35.89% 80081 0.3169 48.33 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230906 3.98 4.01 3.94 3.98 -0.75% 0% -35.07% 87622 0.3486 46.61 3.98 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230905 4.05 4.07 4 4.01 -1.47% -0.5% -34.58% 89588 0.3606 40.77 4.03 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230904 3.96 4.13 3.96 4.07 2.01% 0.74% -33.61% 134713 0.544 62.36 4.04 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230901 3.97 4.04 3.95 3.99 -0.25% 0% -34.91% 118909 0.4746 51.01 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230831 3.98 4.02 3.92 4 0.5% 0.76% -34.75% 114220 0.4535 44.95 3.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230830 3.9 4.05 3.9 3.98 1.02% 0% -35.07% 136269 0.5427 46.59 3.98 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230829 3.82 3.98 3.79 3.94 0.25% 0.77% -35.73% 185608 0.7263 59.79 3.91 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230828 4.17 4.18 3.93 3.93 -5.07% -2% -35.89% 273637 1.0986 86.7 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230825 4.27 4.34 4.14 4.14 -5.05% -0.96% -32.46% 226906 0.9478 75.69 4.18 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230824 4.43 4.51 4.36 4.36 -5.01% -0.46% -28.87% 277039 1.2134 101.66 4.38 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230823 4.83 4.83 4.59 4.59 -4.97% -1.71% -25.12% 369401 1.7269 151.92 4.67 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230822 4.83 4.83 4.83 4.83 5% 0% -21.21% 40828 0.1972 19.34 4.83 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230821 4.41 4.65 4.41 4.6 2.68% 1.1% -24.96% 248714 1.1321 110.42 4.55 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230818 4.3 4.53 4.3 4.48 3.94% 0.22% -26.92% 276648 1.2354 129.87 4.47 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230817 4.6 4.61 4.26 4.31 -3.79% -2.93% -29.69% 446766 1.9852 229.49 4.44 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230816 4.34 4.48 4.26 4.48 4.92% 1.82% -26.92% 272718 1.2 171.59 4.4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230815 4.05 4.27 4.05 4.27 4.91% 1.43% -30.34% 308082 1.2959 214 4.21 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230814 4 4.13 3.98 4.07 1.5% 0% -33.61% 166588 0.6783 132.91 4.07 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230811 4.03 4.03 3.97 4.01 -0.74% 0.25% -34.58% 82509 0.33 69.47 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230810 4 4.06 3.98 4.04 0.75% 0.5% -34.09% 144530 0.5813 130.69 4.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230809 3.93 4.03 3.92 4.01 1.78% 0.5% -34.58% 133166 0.5316 126.99 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230808 3.92 3.96 3.91 3.94 0.77% 0% -35.73% 65300 0.257 59.59 3.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230807 3.94 3.96 3.91 3.91 -1.51% -0.51% -36.22% 76717 0.3013 67.38 3.93 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230804 3.95 3.99 3.94 3.97 0% 0.25% -35.24% 77023 0.3052 65.73 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230803 3.96 3.99 3.94 3.97 0.25% 0% -35.24% 66709 0.2646 54.14 3.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230802 4.01 4.03 3.96 3.96 -1.25% -0.5% -35.4% 75726 0.3016 53.81 3.98 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230801 3.99 4.04 3.97 4.01 0.25% 0.25% -34.58% 92272 0.3691 55.4 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230731 4.02 4.02 3.98 4 -0.99% 0% -34.75% 87736 0.3511 53.68 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230728 3.98 4.04 3.96 4.04 2.28% 1% -34.09% 102215 0.4085 62.75 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230727 3.9 4 3.87 3.95 0.51% 0% -35.56% 72371 0.2857 42.22 3.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230726 3.98 4 3.92 3.93 -1.5% -0.76% -35.89% 86005 0.3403 50.99 3.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230725 3.97 4.04 3.96 3.99 0.25% 0% -34.91% 97140 0.388 59.82 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230724 4 4.08 3.95 3.98 0% -0.5% -35.07% 136551 0.5465 85.5 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230721 4.06 4.08 3.95 3.98 -1.97% -0.5% -35.07% 164877 0.6587 108.88 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230720 4.03 4.18 4.02 4.06 -0.49% -0.98% -33.77% 253863 1.0408 185.5 4.1 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230719 3.98 4.08 3.91 4.08 4.88% 0.74% -33.44% 308574 1.2512 258.87 4.05 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230718 3.88 3.93 3.87 3.89 -0.26% 0% -36.54% 56537 0.2201 56.82 3.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230717 3.93 3.93 3.86 3.9 -2.26% 0.26% -36.38% 91374 0.3558 90.06 3.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230714 4.06 4.1 3.98 3.99 0.25% -1.48% -34.91% 173406 0.7016 174.82 4.05 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230713 3.97 4.02 3.95 3.98 0.25% -0.25% -35.07% 61170 0.2439 66.7 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230712 3.99 3.99 3.96 3.97 -0.75% 0% -35.24% 51727 0.2056 50.51 3.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230711 3.95 4.02 3.9 4 1.52% 0.5% -34.75% 91476 0.364 94.75 3.98 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230710 3.87 3.95 3.87 3.94 0.51% 0.77% -35.73% 60424 0.2362 56.41 3.91 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230707 3.93 3.95 3.87 3.92 0% 0.51% -36.05% 60620 0.2366 55.37 3.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230706 3.97 3.97 3.91 3.92 -1.75% -0.25% -36.05% 80266 0.3155 76.92 3.93 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230705 4.04 4.05 3.98 3.99 -0.5% -0.5% -34.91% 100961 0.405 88.5 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230704 4 4.05 3.98 4.01 0.5% 0% -34.58% 86502 0.3471 81.7 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230703 3.99 4.05 3.96 3.99 0.5% -0.25% -34.91% 101623 0.4061 89.59 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230630 3.88 3.97 3.88 3.97 1.79% 1.02% -35.24% 82567 0.3244 65.32 3.93 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230629 3.92 3.95 3.87 3.9 0.26% -0.26% -36.38% 76347 0.2988 54.72 3.91 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230628 3.95 3.96 3.86 3.89 -1.77% -0.26% -36.54% 81749 0.3187 58.56 3.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230627 3.88 3.98 3.88 3.96 1.28% 0.25% -35.4% 78680 0.3108 58.57 3.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230626 3.85 3.98 3.8 3.91 1.03% 0.26% -36.22% 81875 0.3194 60.94 3.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230621 4 4.04 3.87 3.87 -3.01% -1.78% -36.87% 103889 0.4092 76.55 3.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230620 4.05 4.09 3.99 3.99 -1.48% -0.99% -34.91% 87529 0.3527 67.25 4.03 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230619 4.03 4.11 3.99 4.05 -0.98% 0.25% -33.93% 122188 0.4939 94.89 4.04 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230616 3.98 4.17 3.98 4.09 2.51% 0.25% -33.28% 154677 0.6317 122.98 4.08 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230615 3.96 4.1 3.94 3.99 0.5% -0.75% -34.91% 215249 0.8648 183.73 4.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230614 3.79 4 3.78 3.97 4.2% 0.51% -35.24% 211359 0.8345 202.39 3.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230613 3.73 3.86 3.73 3.81 1.6% 0% -37.85% 73114 0.2784 76.11 3.81 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230612 3.73 3.77 3.65 3.75 0% 1.35% -38.83% 50101 0.1855 48.2 3.7 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230609 3.77 3.81 3.65 3.75 -0.27% 0.27% -38.83% 65619 0.2451 62.5 3.74 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230608 3.86 3.88 3.73 3.76 -4.33% -1.05% -38.66% 118625 0.4505 114.28 3.8 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230607 3.83 4.01 3.83 3.93 1.81% 0.51% -35.89% 79381 0.3107 83.3 3.91 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230606 3.91 3.99 3.84 3.86 -2.03% -1.03% -37.03% 78674 0.3067 82.91 3.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230605 3.85 3.96 3.81 3.94 4.51% 1.29% -35.73% 98348 0.383 107.05 3.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230602 3.75 3.8 3.73 3.77 1.07% 0% -38.5% 46277 0.1745 51.58 3.77 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230601 3.81 3.85 3.72 3.73 -1.58% -1.58% -39.15% 69167 0.262 70.05 3.79 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230531 3.74 3.83 3.61 3.79 1.34% 1.34% -38.17% 91030 0.34 84.94 3.74 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230530 3.91 3.95 3.73 3.74 -4.83% -1.06% -38.99% 119549 0.4522 122.25 3.78 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230529 3.98 4.08 3.9 3.93 -1.5% -1.75% -35.89% 66829 0.267 74.25 4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230526 3.92 4.04 3.82 3.99 2.05% 1.27% -34.91% 68618 0.2702 76.22 3.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230525 3.87 3.92 3.81 3.91 0.77% 0.77% -36.22% 58706 0.2275 60.35 3.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230524 3.99 4.01 3.84 3.88 -3.24% -1.52% -36.7% 74462 0.2931 63.2 3.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230523 3.98 4.05 3.96 4.01 0.25% 0% -34.58% 49766 0.1996 40.09 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230522 3.97 4.06 3.97 4 -0.5% -0.25% -34.75% 49954 0.2001 35.95 4.01 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230519 4.02 4.04 3.93 4.02 0.5% 0.75% -34.42% 60502 0.2414 41.65 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230518 3.92 4.03 3.89 4 4.17% 0.5% -34.75% 118348 0.4713 78.45 3.98 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230517 3.71 3.86 3.6 3.84 2.67% 2.95% -37.36% 86936 0.3244 55.08 3.73 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230516 3.88 3.88 3.7 3.74 -3.86% -0.8% -38.99% 91841 0.3462 58.47 3.77 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230515 3.86 3.92 3.84 3.89 0.52% 0% -36.54% 52625 0.2046 33.44 3.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230510 3.81 3.95 3.78 3.93 1.29% 1.29% -35.89% 103584 0.4014 62.19 3.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230509 4 4.06 3.84 3.88 -3.96% 0% -36.7% 250211 0.972 145.35 3.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230508 4.2 4.22 4.04 4.04 -4.94% -1.22% -34.09% 127288 0.5203 82.66 4.09 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230505 4.45 4.46 4.25 4.25 -4.92% -0.23% -30.67% 155804 0.6642 105.05 4.26 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230504 4.5 4.57 4.46 4.47 -2.4% -0.67% -27.08% 84246 0.3793 63.59 4.5 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230428 4.51 4.58 4.46 4.58 0% 1.55% -25.29% 85370 0.3852 64.45 4.51 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230427 4.71 4.71 4.57 4.58 -2.76% -0.87% -25.29% 80128 0.3699 61.27 4.62 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230426 4.63 4.75 4.63 4.71 0.64% 0.21% -23.16% 74991 0.3527 56.71 4.7 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230425 4.51 4.69 4.47 4.68 2.63% 2.18% -23.65% 105039 0.4813 77.01 4.58 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230424 4.63 4.78 4.55 4.56 0.22% -2.56% -25.61% 120206 0.5625 90.57 4.68 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230421 4.62 4.67 4.49 4.55 -0.66% -0.66% -25.77% 104431 0.4779 74.91 4.58 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230420 4.58 4.68 4.47 4.58 -0.87% 0.22% -25.29% 132987 0.6074 95.05 4.57 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230419 4.71 4.76 4.55 4.62 -3.35% -0.22% -24.63% 129608 0.5996 88.69 4.63 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230418 4.89 4.9 4.78 4.78 -2.65% -0.62% -22.02% 75866 0.365 52.91 4.81 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230417 4.9 4.98 4.85 4.91 0.61% 0.2% -19.9% 80747 0.3957 54.19 4.9 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230414 4.74 4.9 4.74 4.88 2.09% 0.62% -20.39% 92371 0.4476 58.55 4.85 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230413 4.85 4.87 4.76 4.78 -1.44% -0.62% -22.02% 96645 0.4653 58.55 4.81 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230412 4.93 4.95 4.83 4.85 -1.42% -0.61% -20.88% 70617 0.3443 40.04 4.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230411 4.84 4.94 4.8 4.92 0.61% 0.82% -19.74% 89047 0.4343 44.74 4.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230410 5.07 5.12 4.87 4.89 -2.2% -1.61% -20.23% 135715 0.6746 59.53 4.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230407 5.06 5.08 4.95 5 -1.38% 0% -18.43% 118874 0.5938 54.97 5 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230406 5 5.27 4.95 5.07 1% -0.78% -17.29% 192863 0.9846 89.79 5.11 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230404 5.07 5.1 4.97 5.02 -1.76% 0% -18.11% 136157 0.683 65.97 5.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230403 5.17 5.2 5.06 5.11 -1.16% -0.2% -16.64% 137470 0.7037 70.26 5.12 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230331 5.15 5.21 5.02 5.17 0.39% 0.58% -15.66% 136949 0.7041 71.83 5.14 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230330 5.29 5.33 5.15 5.15 -2.83% -1.34% -15.99% 152346 0.796 82.55 5.22 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230329 5.27 5.48 5.25 5.3 0.76% -0.93% -13.54% 221115 1.1824 120.46 5.35 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230328 5.39 5.42 5.18 5.26 -0.38% -0.94% -14.19% 280197 1.4871 164.5 5.31 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230327 5.14 5.28 5.08 5.28 4.97% 1.54% -13.87% 393146 2.0451 256.22 5.2 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230324 5.03 5.03 5.03 5.03 5.01% 0% -17.94% 34144 0.1717 27.06 5.03 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230323 4.51 4.79 4.51 4.79 5.04% 1.7% -21.86% 152820 0.7195 123.28 4.71 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230322 4.66 4.69 4.54 4.56 -1.94% -0.65% -25.61% 75078 0.3447 55.53 4.59 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230321 4.66 4.66 4.53 4.65 0.22% 1.31% -24.14% 77963 0.3582 57.1 4.59 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230320 4.55 4.7 4.51 4.64 2.2% 0.43% -24.31% 122300 0.5649 87.42 4.62 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230317 4.48 4.57 4.45 4.54 0.89% 0.44% -25.94% 120978 0.5473 84.93 4.52 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230316 4.71 4.72 4.5 4.5 -5.06% -1.53% -26.59% 206492 0.9444 147.27 4.57 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230315 4.77 4.84 4.71 4.74 -1.04% -0.42% -22.68% 81283 0.387 57.76 4.76 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230314 4.76 4.83 4.7 4.79 0.84% 0.42% -21.86% 86084 0.4102 57.95 4.77 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230313 4.86 4.88 4.73 4.75 -3.06% -0.63% -22.51% 87547 0.4188 56.98 4.78 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230310 4.97 4.97 4.86 4.9 -1.21% 0.2% -20.07% 82342 0.4029 49.01 4.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230309 4.99 5.03 4.94 4.96 -1% -0.2% -19.09% 75421 0.3752 45.02 4.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230308 4.92 5.06 4.9 5.01 1.21% 0.8% -18.27% 91799 0.4561 52.74 4.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230307 4.94 5.1 4.94 4.95 0% -0.8% -19.25% 105546 0.5269 59.66 4.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230306 4.94 4.99 4.86 4.95 -0.2% 0.61% -19.25% 101394 0.4991 54.9 4.92 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230303 4.91 5 4.91 4.96 1.02% 0% -19.09% 95666 0.4747 48.46 4.96 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230302 5.03 5.05 4.9 4.91 -3.35% -0.81% -19.9% 198067 0.9811 93.38 4.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230301 5.12 5.12 5.01 5.08 -1.36% 0.2% -17.13% 128571 0.6517 58.89 5.07 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230228 5.13 5.18 5.06 5.15 -0.77% 0.39% -15.99% 134549 0.6896 59.79 5.13 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230227 5.48 5.49 5.18 5.19 -0.76% -3.53% -15.33% 242818 1.3058 102.83 5.38 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230224 5.32 5.35 5.2 5.23 -1.32% -0.76% -14.68% 105902 0.5584 43.93 5.27 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230223 5.28 5.33 5.23 5.3 1.15% 0.38% -13.54% 115149 0.6078 45.1 5.28 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230222 5.2 5.32 5.15 5.24 0.77% 0.19% -14.52% 114762 0.6002 41.14 5.23 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230221 5.04 5.25 5.04 5.2 3.17% 0.39% -15.17% 132994 0.6885 45.3 5.18 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230220 5.13 5.16 4.91 5.04 -1.56% 0.4% -17.78% 182525 0.9157 59.52 5.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230217 5.28 5.3 4.96 5.12 -1.92% -0.19% -16.48% 190667 0.978 65.11 5.13 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230216 5.28 5.42 5.18 5.22 -0.76% -0.95% -14.85% 214747 1.1322 76.2 5.27 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230215 5.25 5.32 5.18 5.26 0.96% 0.19% -14.19% 166316 0.8734 59.35 5.25 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230214 5.45 5.5 5.21 5.21 -4.93% -1.88% -15.01% 318456 1.6896 107.12 5.31 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230213 5.31 5.54 5.31 5.48 3.79% 0.74% -10.6% 226482 1.2319 78.31 5.44 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230210 5.2 5.39 5.2 5.28 0.96% -0.38% -13.87% 219927 1.165 75.41 5.3 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230209 5.09 5.33 4.98 5.23 2.95% 1.75% -14.68% 282145 1.4501 91.2 5.14 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230208 5 5.12 4.98 5.08 0.59% 0.2% -17.13% 119510 0.6054 38.43 5.07 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230207 5.1 5.14 5.02 5.05 0.4% -0.39% -17.62% 142421 0.7215 47.24 5.07 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230206 5 5.16 4.98 5.03 0% -0.59% -17.94% 163538 0.8279 53.21 5.06 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230203 4.9 5.08 4.83 5.03 1.82% 1.21% -17.94% 206258 1.0249 65.99 4.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230202 4.9 5.05 4.83 4.94 1.86% 0% -19.41% 297382 1.4676 97.09 4.94 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230201 5 5.23 4.82 4.85 -2.81% -3.39% -20.88% 408413 2.0513 144.56 5.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230131 4.91 5.09 4.8 4.99 1.63% 0.81% -18.6% 354541 1.7545 139.67 4.95 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230130 4.7 4.91 4.7 4.91 4.91% 0.61% -19.9% 169574 0.8273 73.27 4.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230120 4.44 4.72 4.38 4.68 4% 1.52% -23.65% 349910 1.6143 146.5 4.61 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230119 4.5 4.5 4.39 4.5 4.9% 0.22% -26.59% 350425 1.5747 181.84 4.49 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230118 4.14 4.37 4.14 4.29 2.88% 0.47% -30.02% 161136 0.688 72.33 4.27 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230117 4.25 4.28 4.14 4.17 -4.36% 0% -31.97% 269649 1.1253 114.79 4.17 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230116 4.33 4.44 4.3 4.36 -0.68% 0% -28.87% 121631 0.53 56.69 4.36 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230113 4.5 4.54 4.36 4.39 -1.57% -1.13% -28.38% 134384 0.5963 64.81 4.44 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230112 4.28 4.46 4.23 4.46 4.94% 2.76% -27.24% 131851 0.5724 62.36 4.34 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230111 4.39 4.39 4.24 4.25 -2.75% -1.16% -30.67% 118003 0.507 54.89 4.3 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230110 4.29 4.39 4.27 4.37 1.63% 0.69% -28.71% 119752 0.5192 57.24 4.34 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230109 4.32 4.39 4.18 4.3 -2.27% -0.23% -29.85% 180474 0.7785 86.28 4.31 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230106 4.25 4.49 4.25 4.4 2.8% -0.68% -28.22% 269114 1.1933 126.49 4.43 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230105 4.23 4.34 4.22 4.28 0.94% 0% -30.18% 117126 0.5013 54.15 4.28 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230104 4.24 4.35 4.16 4.24 0% -0.24% -30.83% 182390 0.7746 85.45 4.25 0% 6.15 0% 6.12 0% 6.13 0% 0%
20230103 4.02 4.24 3.97 4.24 4.95% 2.66% -30.83% 190771 0.7881 92.78 4.13 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221230 3.86 4.04 3.86 4.04 4.94% 1.25% -34.09% 190505 0.7607 96.08 3.99 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221229 3.81 3.96 3.75 3.85 -1.79% 0.26% -37.19% 189886 0.729 72.79 3.84 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221228 4.09 4.1 3.92 3.92 -5.08% -1.26% -36.05% 207315 0.8226 75.15 3.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221227 4.2 4.21 4.1 4.13 -1.67% -0.48% -32.63% 128011 0.5307 50.43 4.15 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221226 4.07 4.25 4.02 4.2 2.44% 0.96% -31.48% 133600 0.556 53.58 4.16 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221223 4.22 4.24 4.1 4.1 -5.09% -0.73% -33.12% 283268 1.1695 113.33 4.13 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221222 4.54 4.55 4.32 4.32 -5.05% -1.82% -29.53% 237067 1.0431 104.12 4.4 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221221 4.55 4.63 4.49 4.55 0.22% 0% -25.77% 106580 0.485 50.87 4.55 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221220 4.49 4.55 4.47 4.54 0.44% 0.44% -25.94% 92826 0.4199 43.12 4.52 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221219 4.63 4.71 4.49 4.52 -1.95% -1.31% -26.26% 209706 0.9607 95.56 4.58 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221216 4.72 4.9 4.59 4.61 -1.91% -3.15% -24.8% 432629 2.0605 209.85 4.76 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221215 4.51 4.7 4.51 4.7 4.91% 1.08% -23.33% 347296 1.6155 187.45 4.65 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221214 4.49 4.51 4.46 4.48 -0.67% 0% -26.92% 91680 0.4108 53.18 4.48 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221213 4.53 4.57 4.5 4.51 -0.66% -0.44% -26.43% 85247 0.3862 44.91 4.53 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221212 4.5 4.56 4.46 4.54 0.22% 0.22% -25.94% 108460 0.491 54.23 4.53 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221209 4.67 4.68 4.48 4.53 -1.52% -0.44% -26.1% 205698 0.9362 99.63 4.55 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221208 4.63 4.73 4.6 4.6 -1.29% -1.08% -24.96% 133972 0.6233 68.8 4.65 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221207 4.73 4.77 4.66 4.66 -2.1% -1.06% -23.98% 155962 0.7349 80.89 4.71 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221206 4.78 4.82 4.69 4.76 -0.42% 0.21% -22.35% 167367 0.7951 84.95 4.75 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221205 4.83 4.86 4.74 4.78 -1.04% -0.21% -22.02% 160958 0.7712 78.43 4.79 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221202 4.73 4.85 4.71 4.83 2.11% 0.63% -21.21% 163522 0.7842 81.37 4.8 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221201 4.83 4.84 4.7 4.73 -2.07% -0.84% -22.84% 184999 0.8821 90.17 4.77 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221130 4.68 4.86 4.67 4.83 2.77% 1.47% -21.21% 210037 1.0007 103.81 4.76 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221129 4.64 4.78 4.62 4.7 0.86% 0.21% -23.33% 167640 0.7854 83.53 4.69 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221128 4.47 4.72 4.45 4.66 2.19% 1.53% -23.98% 178515 0.8187 80.85 4.59 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221125 4.53 4.57 4.45 4.56 0.44% 1.33% -25.61% 124427 0.5597 51.31 4.5 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221124 4.56 4.62 4.54 4.54 -1.52% -0.66% -25.94% 133940 0.6118 50.01 4.57 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221123 4.69 4.73 4.56 4.61 -1.28% -0.65% -24.8% 189605 0.8803 70.93 4.64 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221122 4.55 4.74 4.55 4.67 3.32% 0.65% -23.82% 256967 1.1936 93.35 4.64 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221121 4.45 4.55 4.42 4.52 0.44% 0.89% -26.26% 128834 0.5774 45.31 4.48 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221118 4.56 4.63 4.49 4.5 -1.96% -1.32% -26.59% 173520 0.7907 60.67 4.56 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221117 4.61 4.65 4.54 4.59 0.22% -0.22% -25.12% 133516 0.6137 46.64 4.6 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221116 4.63 4.66 4.56 4.58 -1.51% -0.65% -25.29% 123790 0.5707 41.73 4.61 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221115 4.47 4.68 4.46 4.65 3.79% 1.75% -24.14% 215115 0.9821 71.87 4.57 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221114 4.52 4.6 4.41 4.48 -2.82% -0.67% -26.92% 250977 1.1307 87.39 4.51 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221111 4.89 4.91 4.56 4.61 -3.96% -1.71% -24.8% 344193 1.613 135.03 4.69 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221110 4.82 4.86 4.78 4.8 -1.03% -0.41% -21.7% 158477 0.7639 70.43 4.82 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221109 4.89 4.94 4.8 4.85 -1.62% -0.21% -20.88% 265107 1.2886 118.75 4.86 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221108 4.91 5.01 4.77 4.93 0.82% 1.02% -19.58% 233105 1.1383 111.86 4.88 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221107 4.92 4.96 4.86 4.89 -1.61% 0% -20.23% 182452 0.8931 93.49 4.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221104 4.85 4.98 4.83 4.97 1.43% 1.02% -18.92% 220265 1.0837 114.27 4.92 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221103 4.65 4.9 4.63 4.9 4.93% 1.87% -20.07% 261724 1.2598 135.5 4.81 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221102 4.68 4.77 4.64 4.67 0.65% -0.64% -23.82% 136056 0.6393 71.24 4.7 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221101 4.55 4.65 4.55 4.64 1.98% 0.87% -24.31% 117342 0.5401 60.12 4.6 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221031 4.51 4.6 4.41 4.55 -0.22% 0.89% -25.77% 105178 0.4743 51.76 4.51 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221028 4.74 4.8 4.51 4.56 -1.3% -1.51% -25.61% 161145 0.7457 77.96 4.63 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221027 4.79 4.85 4.6 4.62 -3.75% -1.7% -24.63% 157688 0.7412 73.81 4.7 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221026 4.75 4.89 4.72 4.8 0.84% 0% -21.7% 124071 0.5961 58.03 4.8 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221025 4.68 4.78 4.57 4.76 1.71% 1.71% -22.35% 124580 0.5834 55.42 4.68 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221024 4.86 4.93 4.66 4.68 -3.7% -2.5% -23.65% 151263 0.7256 68.62 4.8 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221021 4.89 4.98 4.83 4.86 -1.02% -0.61% -20.72% 133304 0.6513 62.4 4.89 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221020 4.96 4.98 4.77 4.91 -1.41% 0.82% -19.9% 169011 0.8237 78.94 4.87 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221019 5.01 5.12 4.94 4.98 -1.19% -0.8% -18.76% 133179 0.6679 63.76 5.02 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221018 5.08 5.24 5.03 5.04 0.2% -1.37% -17.78% 172428 0.8812 82.43 5.11 0% 6.15 0% 6.12 0% 6.13 0% 0%
20221017 5 5.06 4.88 5.03 -0.2% 1.21% -17.94% 166843 0.8285 76.34 4.97 0% 6.15 0% 6.12 0% 6.13 0% 0%
20220721 4.59 4.8 4.52 4.68 1.74% 0.65% -23.65% 283958 1.3192 385.24 4.65 -24.02% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220720 4.51 4.62 4.47 4.6 1.1% 1.1% -24.96% 208314 0.9477 276.75 4.55 -25.65% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220719 4.66 4.66 4.51 4.55 -2.15% -0.66% -25.77% 268512 1.2303 359.27 4.58 -25.16% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220718 4.69 4.85 4.64 4.65 0.65% -2.31% -24.14% 368293 1.7525 511.77 4.76 -22.22% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220715 4.5 4.71 4.44 4.62 1.32% 1.09% -24.63% 270491 1.2365 361.09 4.57 -25.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220714 4.6 4.78 4.53 4.56 -0.22% -1.51% -25.61% 409118 1.8959 553.64 4.63 -24.35% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220713 4.39 4.57 4.32 4.57 5.06% 1.56% -25.45% 375452 1.6909 493.78 4.5 -26.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220712 4.27 4.47 4.25 4.35 1.16% -0.46% -29.04% 201824 0.8825 257.71 4.37 -28.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220711 4.23 4.32 4.13 4.3 0.47% 1.42% -29.85% 197514 0.8371 244.45 4.24 -30.72% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220708 4.36 4.48 4.25 4.28 -2.51% -1.38% -30.18% 220893 0.9594 280.17 4.34 -29.08% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220707 4.43 4.48 4.28 4.39 -2.23% 0.69% -28.38% 240749 1.0508 306.86 4.36 -28.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220706 4.41 4.62 4.36 4.49 0.67% 0.45% -26.75% 338727 1.5148 442.35 4.47 -26.96% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220705 4.27 4.46 4.24 4.46 4.94% 1.59% -27.24% 398578 1.7514 511.45 4.39 -28.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220704 4.39 4.4 4.25 4.25 -4.92% -0.23% -30.67% 342463 1.4606 426.53 4.26 -30.39% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220701 4.57 4.65 4.44 4.47 -0.22% -1.32% -27.08% 261689 1.1865 346.48 4.53 -25.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220630 4.62 4.65 4.43 4.48 -3.86% -0.67% -26.92% 410016 1.8496 540.12 4.51 -26.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220629 4.86 4.89 4.66 4.66 -4.9% -1.06% -23.98% 391876 1.8441 538.52 4.71 -23.04% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220628 4.9 5.07 4.88 4.9 0.41% -0.81% -20.07% 352892 1.7433 509.08 4.94 -19.28% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220627 4.99 5.07 4.88 4.88 -1.81% -1.41% -20.39% 417554 2.0667 603.52 4.95 -19.12% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220624 5.17 5.25 4.8 4.97 -1.58% -1.19% -18.92% 533552 2.684 783.79 5.03 -17.81% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220623 4.94 5.09 4.88 5.05 1.81% 1.2% -17.62% 380781 1.9009 555.1 4.99 -18.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220622 4.95 5.24 4.93 4.96 -0.8% -1.78% -19.09% 505406 2.5547 746.03 5.05 -17.48% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220621 4.85 5.1 4.8 5 2.88% 0.6% -18.43% 708325 3.5169 1027.01 4.97 -18.79% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220620 4.67 4.86 4.67 4.86 4.97% 0.41% -20.72% 438153 2.1202 619.14 4.84 -20.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220617 4.56 4.73 4.51 4.63 0% 0.43% -24.47% 491530 2.2679 662.28 4.61 -24.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220616 4.43 4.63 4.36 4.63 4.99% 1.31% -24.47% 654487 2.988 872.56 4.57 -25.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220615 4.63 4.78 4.4 4.41 -4.75% -3.92% -28.06% 677701 3.1115 908.63 4.59 -25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220614 4.63 4.8 4.56 4.63 1.31% -1.91% -24.47% 805426 3.7994 1109.51 4.72 -22.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220613 4.36 4.57 4.34 4.57 5.06% 2.01% -25.45% 495485 2.2218 648.81 4.48 -26.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220610 4.44 4.48 4.28 4.35 -2.47% -0.68% -29.04% 626514 2.747 802.18 4.38 -28.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220609 4.58 4.58 4.18 4.46 2.29% 0.68% -27.24% 1084809 4.8061 1403.49 4.43 -27.61% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220608 4.36 4.36 4.36 4.36 5.06% 0% -28.87% 59164 0.258 75.34 4.36 -28.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220607 3.86 4.15 3.86 4.15 5.06% 3.23% -32.3% 1180709 4.7522 1387.75 4.02 -34.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220606 3.95 3.95 3.95 3.95 -5.05% 0% -35.56% 13115 0.0518 15.13 3.95 -35.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220602 4.16 4.16 4.16 4.16 -5.02% 0% -32.14% 6822 0.0284 8.29 4.16 -32.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220601 4.38 4.38 4.38 4.38 -4.99% 0.23% -28.55% 2335 0.0102 2.98 4.37 -28.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220531 4.61 4.61 4.61 4.61 -4.95% 0% -24.8% 3405 0.0157 4.58 4.61 -24.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220527 4.95 5.09 4.8 4.85 -2.81% -1.62% -20.88% 893906 4.4108 1288.05 4.93 -19.44% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220526 5.34 5.37 4.96 4.99 -8.78% -2.16% -18.6% 1142388 5.8241 1700.77 5.1 -16.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220525 5.3 5.75 5.29 5.47 -6.97% 1.67% -10.77% 1500971 8.0754 2358.19 5.38 -12.09% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220524 6.19 6.52 5.88 5.88 -9.95% -2.81% -4.08% 1729578 10.4596 3054.43 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220523 6.44 6.53 6.3 6.53 9.93% 1.08% 6.53% 581602 3.7553 1096.63 6.46 5.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220520 5.94 5.94 5.94 5.94 10% 0% -3.1% 146187 0.8684 253.59 5.94 -2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220519 4.96 5.4 4.91 5.4 9.98% 3.05% -11.91% 1239703 6.4902 1895.28 5.24 -14.38% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220518 4.91 4.91 4.91 4.91 10.09% 0% -19.9% 63606 0.3123 91.2 4.91 -19.77% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220517 4.06 4.46 3.96 4.46 10.12% 6.44% -27.24% 281137 1.1793 344.38 4.19 -31.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220516 4.15 4.2 4.03 4.05 -0.98% -1.22% -33.93% 211424 0.8677 253.39 4.1 -33.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220513 4.1 4.11 4 4.09 -1.92% 0.74% -33.28% 258857 1.0514 307.03 4.06 -33.66% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220512 4.16 4.24 4.08 4.17 0.48% 0.24% -31.97% 233834 0.9728 284.08 4.16 -32.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220511 4.21 4.33 4.14 4.15 -2.12% -2.35% -32.3% 301628 1.2821 374.4 4.25 -30.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220510 4.02 4.26 3.93 4.24 5.47% 1.92% -30.83% 309267 1.2862 375.6 4.16 -32.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220509 3.95 4.11 3.95 4.02 2.55% -0.5% -34.42% 203256 0.8216 239.93 4.04 -33.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220506 3.95 4 3.89 3.92 -2.97% -0.51% -36.05% 207993 0.8196 239.34 3.94 -35.62% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220505 4 4.11 3.91 4.04 -0.98% 0.5% -34.09% 274403 1.1043 322.48 4.02 -34.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220429 3.87 4.13 3.81 4.08 6.53% 2% -33.44% 313058 1.2514 365.44 4 -34.64% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220428 3.9 4 3.78 3.83 -4.25% -1.03% -37.52% 285396 1.1044 322.51 3.87 -36.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220427 3.77 4.01 3.69 4 3.09% 4.17% -34.75% 353920 1.3578 396.51 3.84 -37.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220426 3.98 4.08 3.84 3.88 -3.72% -2.51% -36.7% 258337 1.0292 300.55 3.98 -34.97% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220425 4.38 4.38 4.03 4.03 -10.04% -3.82% -34.26% 310927 1.3017 380.12 4.19 -31.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220422 4.57 4.67 4.44 4.48 -4.07% -0.88% -26.92% 254745 1.1507 336.03 4.52 -26.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220421 5.12 5.12 4.63 4.67 -7.89% -3.31% -23.82% 366885 1.772 517.46 4.83 -21.08% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220420 5.2 5.28 5.05 5.07 -2.5% -1.93% -17.29% 198296 1.026 299.61 5.17 -15.52% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220419 5.13 5.37 5.13 5.2 0.58% -0.57% -15.17% 246394 1.2881 376.15 5.23 -14.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220418 5.03 5.18 4.95 5.17 1.97% 1.37% -15.66% 183781 0.9366 273.51 5.1 -16.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220415 5.09 5.15 5 5.07 -1.93% 0.2% -17.29% 234967 1.1887 347.13 5.06 -17.32% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220414 5.26 5.27 5.15 5.17 -1.15% -0.77% -15.66% 224414 1.1687 341.29 5.21 -14.87% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220413 5.45 5.45 5.2 5.23 -4.04% -1.32% -14.68% 234859 1.2451 363.6 5.3 -13.4% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220412 5.35 5.47 5.31 5.45 1.49% 0.93% -11.09% 170226 0.9197 268.57 5.4 -11.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220411 5.53 5.63 5.34 5.37 -3.94% -2.19% -12.4% 220737 1.2112 353.7 5.49 -10.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220408 5.63 5.66 5.46 5.59 -1.06% 0.54% -8.81% 247687 1.3772 402.17 5.56 -9.15% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220401 6.26 6.34 6.11 6.12 -4.08% -1.13% -0.16% 300775 1.8633 544.12 6.19 1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220331 6.51 6.51 6.36 6.38 -3.04% -0.62% 4.08% 225192 1.4455 422.12 6.42 4.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220330 6.58 6.59 6.4 6.58 1.08% 1.39% 7.34% 275359 1.7864 521.67 6.49 6.05% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220329 6.8 6.83 6.5 6.51 -3.7% -1.51% 6.2% 313846 2.0755 606.09 6.61 8.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220328 6.86 6.91 6.63 6.76 -3.43% 0% 10.28% 339381 2.2944 670.02 6.76 10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220325 7.51 7.55 6.97 7 -7.77% -1.96% 14.19% 787487 5.6244 1642.45 7.14 16.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220324 7.61 8.1 7.52 7.59 -3.07% -2.06% 23.82% 983494 7.6242 2226.43 7.75 26.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220323 7.83 7.83 7.51 7.83 9.97% 0.26% 27.73% 1068201 8.3428 2436.28 7.81 27.61% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220322 7.19 7.24 7.02 7.12 -1.25% 0.28% 16.15% 176662 1.255 366.49 7.1 16.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220321 7.11 7.45 7.07 7.21 1.12% -0.41% 17.62% 233079 1.687 492.64 7.24 18.3% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220318 7.17 7.24 7.12 7.13 -0.56% -0.56% 16.31% 165549 1.1873 346.72 7.17 17.16% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220317 7.05 7.42 7.05 7.17 2.58% -1.24% 16.97% 363643 2.6387 770.56 7.26 18.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220316 7.1 7.13 6.6 6.99 0.29% 1.3% 14.03% 292522 2.0193 589.68 6.9 12.75% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220315 7.22 7.35 6.84 6.97 -4.52% -1.83% 13.7% 293514 2.0854 608.98 7.1 16.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220311 7.45 7.83 7.24 7.69 0.92% 3.08% 25.45% 417317 3.1125 908.92 7.46 21.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220310 7.35 7.8 7.22 7.62 5.25% 1.33% 24.31% 431308 3.2453 947.7 7.52 22.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220309 7.38 7.54 6.9 7.24 -0.82% -0.14% 18.11% 288506 2.0907 610.53 7.25 18.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220308 7.42 7.69 7.2 7.3 -1.62% -1.88% 19.09% 293067 2.1792 636.37 7.44 21.57% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220307 7.5 7.61 7.35 7.42 -2.62% -0.8% 21.04% 217338 1.6258 474.77 7.48 22.22% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220304 7.81 7.86 7.6 7.62 -2.43% -1.17% 24.31% 230203 1.7757 518.54 7.71 25.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220303 7.94 8.03 7.74 7.81 -1.14% -0.64% 27.41% 297180 2.3344 681.7 7.86 28.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220302 7.81 8.02 7.61 7.9 1.54% 1.02% 28.87% 449748 3.5169 1027.01 7.82 27.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220301 7.8 8.12 7.71 7.78 1.04% -0.77% 26.92% 418037 3.279 957.54 7.84 28.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220228 7.84 7.87 7.45 7.7 -1.03% 0.39% 25.61% 414717 3.1805 928.78 7.67 25.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220225 7.95 8.13 7.68 7.78 1.57% -1.02% 26.92% 759524 5.9728 1744.19 7.86 28.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220224 7.12 7.9 7.1 7.66 6.69% -0.52% 24.96% 872594 6.7158 1961.16 7.7 25.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220223 7.12 7.31 7.03 7.18 1.84% 0.42% 17.13% 237586 1.6998 496.38 7.15 16.83% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220222 7.36 7.36 7.02 7.05 -4.34% -1.12% 15.01% 312392 2.227 650.33 7.13 16.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220221 7.07 7.53 7.05 7.37 3.22% 0.96% 20.23% 327302 2.3893 697.73 7.3 19.28% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220218 7.14 7.19 7.06 7.14 -1.11% 0.28% 16.48% 157768 1.1239 328.2 7.12 16.34% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220217 7.21 7.41 7.07 7.22 0.28% -0.69% 17.78% 207100 1.5046 439.38 7.27 18.79% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220216 7.16 7.3 7.04 7.2 0.56% 0.56% 17.46% 156267 1.1188 326.71 7.16 16.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220215 7.21 7.29 7.09 7.16 -0.56% -0.28% 16.8% 135618 0.9738 284.37 7.18 17.32% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220214 7.15 7.35 7.12 7.2 -0.41% -0.55% 17.46% 123292 0.8922 260.54 7.24 18.3% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220211 7.39 7.45 7.1 7.23 -3.08% -0.69% 17.94% 213995 1.5584 455.09 7.28 18.95% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220210 7.51 7.66 7.41 7.46 -1.32% -0.93% 21.7% 226605 1.7063 498.28 7.53 23.04% 6.15 0% 6.12 0% 6.13 0% -0.02%
20220209 7.55 7.72 7.47 7.56 0.4% -0.13% 23.33% 254697 1.9288 563.25 7.57 23.69% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211203 8.31 8.63 8.03 8.43 5.11% 0.84% 37.52% 587596 4.9105 1433.97 8.36 36.6% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211202 8.39 8.39 7.99 8.02 -3.84% -1.11% 30.83% 401968 3.2588 951.64 8.11 32.52% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211201 8.54 8.85 8.33 8.34 -1.42% -1.88% 36.05% 422209 3.5896 1048.24 8.5 38.89% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211130 8.86 8.88 8.37 8.46 -2.2% -1.05% 38.01% 488699 4.1803 1220.74 8.55 39.71% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211129 8.46 8.93 8.45 8.65 -2.81% -0.92% 41.11% 494601 4.3173 1260.75 8.73 42.65% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211126 9.17 9.29 8.71 8.9 -5.52% -1% 45.19% 667915 6.0053 1753.68 8.99 46.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211125 9.15 9.56 8.46 9.42 4.78% 4.43% 53.67% 827296 7.4648 2179.89 9.02 47.39% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211124 9.36 9.62 8.9 8.99 -3.95% -1.64% 46.66% 777800 7.1119 2076.83 9.14 49.35% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211123 9.15 9.99 9.11 9.36 2.18% -2.19% 52.69% 1064445 10.1877 2975.03 9.57 56.37% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211122 8.47 9.43 8.25 9.16 6.88% 2.92% 49.43% 1265736 11.2654 3289.74 8.9 45.42% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211119 7.74 8.57 7.74 8.57 10.01% 4.64% 39.8% 946702 7.751 2263.46 8.19 33.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211118 8.68 8.68 7.79 7.79 -9.94% -3.95% 27.08% 984268 7.9801 2330.36 8.11 32.52% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211117 7.69 8.65 7.6 8.65 10.05% 4.72% 41.11% 1098058 9.067 2647.76 8.26 34.97% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211116 8.7 8.7 7.48 7.86 -4.15% -1.01% 28.22% 1272568 10.1105 2952.49 7.94 29.74% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211115 8.2 8.2 8.2 8.2 10.07% 0% 33.77% 111714 0.9161 267.52 8.2 33.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211112 7.45 7.45 7.12 7.45 10.04% 0.54% 21.53% 419996 3.1134 909.18 7.41 21.08% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211111 6.77 6.77 6.77 6.77 10.08% 0% 10.44% 99010 0.6703 195.74 6.77 10.62% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211110 6.18 6.18 5.96 6.15 1.49% 1.49% 0.33% 240279 1.4568 425.42 6.06 -0.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211109 5.76 6.11 5.75 6.06 6.32% 1.34% -1.14% 352658 2.1083 615.67 5.98 -2.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211108 5.76 5.77 5.57 5.7 -2.23% 0% -7.01% 256672 1.4619 426.91 5.7 -6.86% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211105 6.03 6.07 5.8 5.83 -3.32% -1.35% -4.89% 167082 0.9868 288.17 5.91 -3.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211104 5.84 6.15 5.82 6.03 3.61% 0.33% -1.63% 216431 1.3018 380.15 6.01 -1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211103 5.91 6.06 5.76 5.82 -1.69% -0.68% -5.06% 136235 0.7981 233.06 5.86 -4.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211102 5.93 6.09 5.85 5.92 0% -0.5% -3.43% 200914 1.1951 349 5.95 -2.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211101 5.62 6.12 5.57 5.92 4.41% 1.37% -3.43% 316229 1.8464 539.19 5.84 -4.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211029 5.48 5.79 5.39 5.67 7.79% 1.25% -7.5% 278290 1.5587 455.17 5.6 -8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211028 5.35 5.51 5.19 5.26 -1.68% -1.31% -14.19% 168990 0.9006 262.99 5.33 -12.91% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211027 5.5 5.63 5.28 5.35 -2.73% -1.47% -12.72% 172124 0.934 272.75 5.43 -11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211026 5.58 5.71 5.48 5.5 -1.61% -1.61% -10.28% 125963 0.7041 205.61 5.59 -8.66% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211025 5.45 5.68 5.42 5.59 1.27% 0.18% -8.81% 137250 0.7662 223.75 5.58 -8.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211022 5.71 5.72 5.49 5.52 -2.65% -0.9% -9.95% 146864 0.8173 238.67 5.57 -8.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211021 5.78 5.86 5.66 5.67 -3.24% -0.87% -7.5% 153904 0.8803 257.07 5.72 -6.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211020 5.85 5.95 5.71 5.86 -0.34% 0% -4.4% 147094 0.8613 251.52 5.86 -4.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211019 5.95 6.11 5.79 5.88 0.51% -0.68% -4.08% 215213 1.2739 372.01 5.92 -3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211018 5.82 5.89 5.72 5.85 1.04% 0.69% -4.57% 133215 0.7737 225.94 5.81 -5.07% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211015 5.88 5.93 5.63 5.79 -4.46% 0.52% -5.55% 231255 1.333 389.27 5.76 -5.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211014 5.96 6.17 5.86 6.06 1.17% 0.33% -1.14% 139974 0.846 247.05 6.04 -1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211013 5.98 6.05 5.78 5.99 0.17% 1.01% -2.28% 141623 0.8399 245.27 5.93 -3.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211012 6.4 6.44 5.84 5.98 -6.85% -0.83% -2.45% 282232 1.7023 497.11 6.03 -1.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211011 6.61 6.78 6.39 6.42 -4.61% -1.08% 4.73% 185387 1.2027 351.21 6.49 6.05% 6.15 0% 6.12 0% 6.13 0% -0.02%
20211008 6.57 6.98 6.55 6.73 2.91% 0% 9.79% 243199 1.6376 478.22 6.73 9.97% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210930 6.55 6.63 6.28 6.54 1.4% 1.4% 6.69% 203448 1.3124 383.25 6.45 5.39% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210929 6.8 6.83 6.4 6.45 -5.56% -2.57% 5.22% 253768 1.6797 490.51 6.62 8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210928 6.65 7.02 6.53 6.83 4.27% 0.29% 11.42% 289198 1.9682 574.76 6.81 11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210927 6.92 7.08 6.38 6.55 -5.76% -0.91% 6.85% 403636 2.6663 778.62 6.61 8.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210924 7.05 7.23 6.91 6.95 -1.42% -1.56% 13.38% 350179 2.4707 721.5 7.06 15.36% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210923 7.3 7.42 7 7.05 -0.42% -1.67% 15.01% 475217 3.4079 995.18 7.17 17.16% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210922 6.76 7.24 6.68 7.08 4.12% 1.14% 15.5% 449073 3.1457 918.61 7 14.38% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210917 6.79 7.1 6.61 6.8 -1.73% -1.16% 10.93% 435148 2.9917 873.64 6.88 12.42% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210916 6.8 7.06 6.7 6.92 -1.42% 0.44% 12.89% 604313 4.1634 1215.8 6.89 12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210915 6.41 7.02 6.36 7.02 10.03% 2.18% 14.52% 408330 2.8038 818.77 6.87 12.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210914 6.36 6.6 6.2 6.38 0.16% -0.16% 4.08% 317849 2.0326 593.56 6.39 4.41% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210913 6.44 6.51 6.25 6.37 -3.04% 0.63% 3.92% 283995 1.7986 525.23 6.33 3.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210910 6.67 6.75 6.41 6.57 -2.23% 0.31% 7.18% 307339 2.0138 588.07 6.55 7.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210909 6.79 6.91 6.66 6.72 -1.18% -0.59% 9.62% 280810 1.8982 554.32 6.76 10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210908 6.84 7.05 6.72 6.8 1.8% -0.58% 10.93% 344286 2.3565 688.15 6.84 11.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210907 6.8 6.84 6.58 6.68 -0.15% -0.15% 8.97% 304992 2.0398 595.67 6.69 9.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210906 6.9 7.02 6.53 6.69 -2.9% -0.59% 9.14% 479447 3.2268 942.3 6.73 9.97% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210729 5.87 6.53 5.87 6.23 -0.8% 0.16% 1.63% 640378 3.984 1163.42 6.22 1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210728 5.96 6.46 5.96 6.28 -5.14% 0.8% 2.45% 531882 3.3131 967.5 6.23 1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210727 7 7.14 6.62 6.62 -2.5% -3.92% 7.99% 558555 3.85 1124.28 6.89 12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210726 6.96 7.1 6.68 6.79 -1.16% -1.45% 10.77% 601045 4.1393 1208.77 6.89 12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210723 7.18 7.28 6.86 6.87 -0.29% -2.14% 12.07% 986618 6.9267 2022.75 7.02 14.71% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210722 6.36 6.89 6.28 6.89 10.06% 3.14% 12.4% 808718 5.4001 1576.95 6.68 9.15% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210721 5.71 6.26 5.7 6.26 10.02% 0.97% 2.12% 507879 3.1492 919.64 6.2 1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210720 5.5 5.7 5.48 5.69 1.61% 1.07% -7.18% 226562 1.2763 372.71 5.63 -8.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210719 5.41 5.73 5.41 5.6 3.9% 0% -8.65% 341227 1.9124 558.46 5.6 -8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210716 5.56 5.64 5.38 5.39 -5.44% -1.46% -12.07% 453085 2.4803 724.3 5.47 -10.62% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210715 5.7 5.88 5.7 5.7 -9.95% -0.35% -7.01% 217553 1.2443 363.36 5.72 -6.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210714 6.68 6.89 6.3 6.33 0.48% -2.91% 3.26% 496077 3.2361 945.01 6.52 6.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210713 6.12 6.37 5.91 6.3 3.45% 2.11% 2.77% 379293 2.3412 683.68 6.17 0.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210712 6.08 6.23 6 6.09 0.16% -0.49% -0.65% 273980 1.6765 489.57 6.12 0% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210709 5.64 6.16 5.63 6.08 7.04% 2.36% -0.82% 399370 2.3722 692.73 5.94 -2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210708 5.8 5.89 5.66 5.68 -4.7% -1.05% -7.34% 318203 1.8277 533.73 5.74 -6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210707 5.95 6.05 5.86 5.96 0% 0.17% -2.77% 200996 1.1957 349.17 5.95 -2.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210706 6.05 6.06 5.85 5.96 -1.16% 0.34% -2.77% 229154 1.3604 397.27 5.94 -2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210705 5.79 6.12 5.74 6.03 3.79% 0.67% -1.63% 314580 1.8855 550.61 5.99 -2.12% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210702 5.71 5.98 5.71 5.81 0.17% -0.68% -5.22% 272930 1.597 466.36 5.85 -4.41% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210701 6.13 6.19 5.75 5.8 -7.05% -2.19% -5.38% 423326 2.5105 733.12 5.93 -3.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210630 6.4 6.4 6.07 6.24 -2.19% 0.32% 1.79% 560718 3.4891 1018.89 6.22 1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210629 5.68 6.38 5.62 6.38 10% 4.59% 4.08% 465674 2.8409 829.61 6.1 -0.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210628 5.69 5.9 5.62 5.8 2.47% 0.52% -5.38% 372068 2.1452 626.45 5.77 -5.72% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210625 6 6.13 5.63 5.66 -2.75% -3.08% -7.67% 575777 3.3599 981.16 5.84 -4.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210624 5.54 5.82 5.41 5.82 10.02% 3.56% -5.06% 332294 1.8688 545.73 5.62 -8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210623 5.33 5.38 5.27 5.29 -1.49% -0.56% -13.7% 96676 0.5139 150.07 5.32 -13.07% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210622 5.21 5.45 5.19 5.37 4.07% 0.37% -12.4% 160648 0.8599 251.11 5.35 -12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210621 5.23 5.23 5.15 5.16 -1.15% -0.19% -15.82% 68197 0.3528 103.03 5.17 -15.52% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210618 5.16 5.24 5.14 5.22 0.19% 0.58% -14.85% 69680 0.3619 105.68 5.19 -15.2% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210617 5.27 5.3 5.17 5.21 -1.14% -0.19% -15.01% 86266 0.4506 131.59 5.22 -14.71% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210616 5.27 5.48 5.24 5.27 0.96% -1.13% -14.03% 117840 0.6277 183.3 5.33 -12.91% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210615 5.35 5.4 5.18 5.22 -2.43% -0.95% -14.85% 123591 0.6515 190.25 5.27 -13.89% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210611 5.48 5.54 5.34 5.35 -1.29% -1.47% -12.72% 144160 0.7821 228.39 5.43 -11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210610 5.48 5.48 5.35 5.42 -1.09% 0.56% -11.58% 163055 0.8794 256.8 5.39 -11.93% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210609 5.52 5.62 5.44 5.48 -0.18% -1.08% -10.6% 195390 1.0825 316.11 5.54 -9.48% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210608 5.25 5.53 5.23 5.49 5.98% 1.1% -10.44% 240798 1.3064 381.5 5.43 -11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210607 5.24 5.27 5.15 5.18 -0.58% -0.38% -15.5% 92928 0.4832 141.11 5.2 -15.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210604 5.36 5.39 5.19 5.21 -1.88% -0.95% -15.01% 100295 0.5272 153.95 5.26 -14.05% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210603 5.26 5.37 5.15 5.31 0.38% 1.14% -13.38% 143548 0.7531 219.92 5.25 -14.22% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210602 5.25 5.7 5.25 5.29 1.15% -2.22% -13.7% 246306 1.3333 389.35 5.41 -11.6% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210601 5.21 5.25 5.13 5.23 0.97% 0.38% -14.68% 77745 0.4048 118.21 5.21 -14.87% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210531 5.24 5.24 5.08 5.18 -0.19% 0.78% -15.5% 91012 0.4681 136.7 5.14 -16.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210528 5.2 5.29 5.09 5.19 -1.14% 0% -15.33% 130197 0.6757 197.32 5.19 -15.2% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210527 5.21 5.35 5.17 5.25 1.94% -0.19% -14.36% 142194 0.7473 218.23 5.26 -14.05% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210526 5.1 5.2 5.07 5.15 1.18% 0.19% -15.99% 115875 0.5952 173.81 5.14 -16.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210525 5.1 5.14 5.01 5.09 -0.2% 0.39% -16.97% 112373 0.5698 166.39 5.07 -17.16% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210524 5.09 5.16 5.03 5.1 -0.39% 0.2% -16.8% 128985 0.6564 191.68 5.09 -16.83% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210521 5.01 5.18 4.97 5.12 2.4% 0.39% -16.48% 174949 0.8914 260.31 5.1 -16.67% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210520 4.84 5.06 4.83 5 2.88% 0.6% -18.43% 198194 0.9859 287.9 4.97 -18.79% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210519 4.8 4.88 4.77 4.86 0.41% 0.83% -20.72% 86029 0.4148 121.13 4.82 -21.24% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210518 4.83 4.95 4.8 4.84 1.04% -0.41% -21.04% 107627 0.5228 152.67 4.86 -20.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210517 4.89 4.91 4.77 4.79 -2.64% -0.62% -21.86% 120809 0.5818 169.9 4.82 -21.24% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210514 4.76 4.93 4.76 4.92 3.36% 1.23% -19.74% 161933 0.7877 230.03 4.86 -20.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210513 4.82 4.89 4.74 4.76 -1.45% -0.83% -22.35% 111743 0.5361 156.55 4.8 -21.57% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210512 4.87 4.89 4.8 4.83 -0.62% -0.21% -21.21% 80928 0.3916 114.36 4.84 -20.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210511 4.91 4.95 4.8 4.86 -1.02% -0.21% -20.72% 79973 0.3898 113.83 4.87 -20.42% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210510 4.85 4.98 4.8 4.91 1.24% 0.2% -19.9% 89704 0.4394 128.31 4.9 -19.93% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210507 4.8 4.92 4.77 4.85 0.62% 0% -20.88% 92884 0.4508 131.64 4.85 -20.75% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210506 4.58 4.99 4.57 4.82 5.7% -0.41% -21.37% 143508 0.6944 202.78 4.84 -20.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210430 4.68 4.74 4.49 4.56 -1.51% -0.87% -25.61% 110884 0.51 148.93 4.6 -24.84% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210429 4.5 4.73 4.46 4.63 3.12% 0.22% -24.47% 154068 0.712 207.92 4.62 -24.51% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210428 4.43 4.58 4.42 4.49 0.67% -0.22% -26.75% 87698 0.395 115.35 4.5 -26.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210427 4.59 4.59 4.38 4.46 -3.25% 0.22% -27.24% 89509 0.3984 116.34 4.45 -27.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210426 4.7 4.71 4.54 4.61 -1.71% 0.22% -24.8% 111759 0.5142 150.16 4.6 -24.84% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210423 4.8 4.8 4.65 4.69 -2.29% -0.21% -23.49% 85166 0.4002 116.87 4.7 -23.2% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210422 4.79 4.87 4.77 4.8 0.21% -0.21% -21.7% 58826 0.2831 82.67 4.81 -21.41% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210421 4.86 4.86 4.76 4.79 -1.44% -0.21% -21.86% 52535 0.2521 73.62 4.8 -21.57% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210416 4.77 4.93 4.77 4.9 2.73% 0.41% -20.07% 100135 0.4888 142.74 4.88 -20.26% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210415 4.74 4.85 4.68 4.77 -0.21% -0.21% -22.19% 63348 0.3025 88.34 4.78 -21.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210414 4.76 4.8 4.66 4.78 1.7% 0.84% -22.02% 76728 0.3634 106.12 4.74 -22.55% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210413 4.66 4.74 4.64 4.7 -0.42% 0.43% -23.33% 63795 0.2987 87.23 4.68 -23.53% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210412 4.78 4.84 4.71 4.72 -1.26% -0.84% -23% 65001 0.3094 90.35 4.76 -22.22% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210409 4.76 4.82 4.72 4.78 0.21% 0% -22.02% 47097 0.2251 65.73 4.78 -21.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210408 4.87 4.92 4.75 4.77 -2.45% -0.83% -22.19% 95283 0.4584 133.86 4.81 -21.41% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210407 4.91 4.93 4.86 4.89 -0.41% 0% -20.23% 75585 0.3697 107.96 4.89 -20.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210406 4.75 4.99 4.73 4.91 3.59% 0.61% -19.9% 154812 0.7552 220.53 4.88 -20.26% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210402 4.76 4.78 4.68 4.74 -0.21% 0.42% -22.68% 72612 0.343 100.16 4.72 -22.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210401 4.76 4.81 4.67 4.75 -0.21% 0.42% -22.51% 99463 0.4702 137.31 4.73 -22.71% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210330 4.92 4.95 4.69 4.72 -3.67% -0.84% -23% 136982 0.6516 190.28 4.76 -22.22% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210329 4.86 4.91 4.78 4.9 0.41% 1.24% -20.07% 136333 0.6598 192.68 4.84 -20.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20210326 4.89 4.98 4.84 4.88 0% -0.81% -20.39% 148184 0.7291 212.91 4.92 -19.61% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201215 5.56 5.56 5.47 5.52 -1.08% 0.36% -9.95% 54108 0.2978 86.96 5.5 -10.13% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201214 5.41 5.64 5.41 5.58 2.95% 0.54% -8.97% 102645 0.57 166.45 5.55 -9.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201211 5.36 5.48 5.32 5.42 0.37% 0.18% -11.58% 70124 0.3791 110.71 5.41 -11.6% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201210 5.24 5.44 5.19 5.4 2.86% 1.12% -11.91% 75600 0.4037 117.89 5.34 -12.75% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201209 5.34 5.36 5.25 5.25 -1.87% -1.13% -14.36% 36446 0.1935 56.51 5.31 -13.24% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201208 5.36 5.37 5.33 5.35 -0.37% 0% -12.72% 29610 0.1583 46.23 5.35 -12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201207 5.38 5.38 5.32 5.37 0% 0.37% -12.4% 41220 0.2206 64.42 5.35 -12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201204 5.4 5.42 5.35 5.37 -0.92% -0.19% -12.4% 35456 0.1906 55.66 5.38 -12.09% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201203 5.44 5.45 5.4 5.42 -0.37% 0% -11.58% 37062 0.201 58.7 5.42 -11.44% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201202 5.41 5.45 5.4 5.44 0.55% 0.37% -11.26% 38066 0.2065 60.3 5.42 -11.44% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201201 5.39 5.44 5.35 5.41 0.56% 0.19% -11.75% 55221 0.298 87.02 5.4 -11.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201130 5.4 5.44 5.36 5.38 -0.74% -0.37% -12.23% 49981 0.2701 78.88 5.4 -11.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201127 5.45 5.48 5.36 5.42 -0.37% 0.18% -11.58% 35879 0.1942 56.71 5.41 -11.6% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201126 5.48 5.48 5.42 5.44 -0.37% -0.18% -11.26% 30694 0.1672 48.83 5.45 -10.95% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201125 5.51 5.62 5.45 5.46 -0.55% -1.27% -10.93% 50865 0.2815 82.2 5.53 -9.64% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201124 5.47 5.52 5.46 5.49 0.55% -0.18% -10.44% 41024 0.2255 65.85 5.5 -10.13% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201123 5.47 5.52 5.44 5.46 -0.36% -0.36% -10.93% 38704 0.212 61.91 5.48 -10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201120 5.47 5.5 5.42 5.48 0.18% 0.37% -10.6% 39199 0.2141 62.52 5.46 -10.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201119 5.46 5.51 5.42 5.47 0.18% 0% -10.77% 40522 0.2217 64.74 5.47 -10.62% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201118 5.45 5.52 5.44 5.46 -0.18% -0.36% -10.93% 37238 0.2039 59.54 5.48 -10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201117 5.44 5.5 5.39 5.47 0.55% 0.55% -10.77% 45825 0.2495 72.86 5.44 -11.11% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201116 5.37 5.45 5.33 5.44 1.49% 0.74% -11.26% 39530 0.2134 62.32 5.4 -11.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201113 5.33 5.38 5.32 5.36 0.19% 0% -12.56% 46463 0.2489 72.68 5.36 -12.42% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201112 5.42 5.43 5.31 5.35 -1.29% 0% -12.72% 63959 0.3422 99.93 5.35 -12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201111 5.65 5.65 5.37 5.42 -4.41% -0.55% -11.58% 126884 0.6915 201.93 5.45 -10.95% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201110 5.72 5.72 5.59 5.67 -0.87% 0.35% -7.5% 72177 0.4077 119.06 5.65 -7.68% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201109 5.69 5.77 5.68 5.72 0.7% -0.17% -6.69% 68988 0.3953 115.44 5.73 -6.37% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201106 5.93 5.93 5.64 5.68 -4.22% -1.39% -7.34% 99699 0.5739 167.59 5.76 -5.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201105 5.96 5.96 5.9 5.93 -0.17% 0.17% -3.26% 54399 0.3219 94 5.92 -3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201104 5.93 5.97 5.88 5.94 0.17% 0.17% -3.1% 47506 0.2815 82.2 5.93 -3.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201103 6.04 6.04 5.91 5.93 -1.82% -0.5% -3.26% 117580 0.7009 204.68 5.96 -2.61% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201102 6.1 6.1 5.87 6.04 -0.49% 1.34% -1.47% 86218 0.5139 150.07 5.96 -2.61% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201030 6.08 6.14 5.94 6.07 -0.33% 1% -0.98% 74745 0.4495 131.26 6.01 -1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201029 5.99 6.1 5.98 6.09 0.33% 0.66% -0.65% 36677 0.2219 64.8 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201028 6.02 6.11 5.92 6.07 0.5% 0.83% -0.98% 42443 0.2554 74.58 6.02 -1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201027 6.09 6.09 5.98 6.04 -1.15% 0.33% -1.47% 50123 0.3018 88.13 6.02 -1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201026 6.1 6.17 6 6.11 0.16% 0.33% -0.33% 33054 0.2013 58.78 6.09 -0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201023 6.22 6.3 6.09 6.1 -1.45% -1.61% -0.49% 55461 0.3437 100.37 6.2 1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20201022 6.07 6.22 5.95 6.19 1.64% 1.64% 0.98% 72061 0.4389 128.17 6.09 -0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200909 6.04 6.24 6.03 6.14 0.66% -0.16% 0.16% 130929 0.8054 235.19 6.15 0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200908 5.91 6.1 5.87 6.1 1.5% 1.5% -0.49% 73539 0.4422 129.13 6.01 -1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200907 6.11 6.2 5.99 6.01 -1.48% -1.31% -1.96% 75630 0.4606 134.51 6.09 -0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200904 5.86 6.14 5.85 6.1 2.35% 0.83% -0.49% 118260 0.7155 208.94 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200903 5.98 6.04 5.93 5.96 -0.33% -0.33% -2.77% 44244 0.2647 77.3 5.98 -2.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200902 5.91 6.02 5.86 5.98 0.84% 0.5% -2.45% 67755 0.4029 117.66 5.95 -2.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200901 5.88 5.95 5.85 5.93 0.85% 0.68% -3.26% 43166 0.2544 74.29 5.89 -3.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200831 5.91 5.97 5.88 5.88 -0.51% -0.68% -4.08% 49654 0.2939 85.83 5.92 -3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200828 5.85 5.92 5.82 5.91 0.68% 0.51% -3.59% 45512 0.2674 78.09 5.88 -3.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200827 5.75 5.88 5.71 5.87 1.73% 1.38% -4.24% 53859 0.312 91.11 5.79 -5.39% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200826 5.92 5.95 5.76 5.77 -2.53% -1.54% -5.87% 64283 0.3764 109.92 5.86 -4.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200825 5.97 6.01 5.89 5.92 -0.34% -0.34% -3.43% 52107 0.3094 90.35 5.94 -2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200824 5.97 6.02 5.85 5.94 -0.67% 0.17% -3.1% 54252 0.3217 93.94 5.93 -3.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200821 6.1 6.1 5.91 5.98 -0.99% 0.17% -2.45% 99571 0.5944 173.58 5.97 -2.45% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200820 6 6.08 5.93 6.04 0.5% 0.17% -1.47% 59890 0.3609 105.39 6.03 -1.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200819 6.14 6.15 6 6.01 -2.59% -0.99% -1.96% 99653 0.6047 176.59 6.07 -0.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200818 6.23 6.28 6.15 6.17 -0.96% -0.48% 0.65% 76986 0.4773 139.38 6.2 1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200817 6.19 6.25 6.13 6.23 0.81% 0.65% 1.63% 105343 0.6521 190.43 6.19 1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200814 6.16 6.22 6.08 6.18 -0.16% 0.49% 0.82% 80067 0.4925 143.82 6.15 0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200813 6.18 6.36 6.05 6.19 1.14% -0.16% 0.98% 118499 0.7342 214.4 6.2 1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200812 5.88 6.14 5.87 6.12 3.2% 1.83% -0.16% 104651 0.6286 183.57 6.01 -1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200811 6.15 6.15 5.93 5.93 -3.1% -1.98% -3.26% 94676 0.5725 167.18 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200810 6.07 6.22 6.04 6.12 0.66% -0.33% -0.16% 109923 0.6746 197 6.14 0.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200807 6.22 6.22 5.97 6.08 -1.78% 0.5% -0.82% 132163 0.8001 233.65 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200806 6.29 6.4 6.12 6.19 -1.43% -0.64% 0.98% 176643 1.1 321.22 6.23 1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200805 6.25 6.4 6.11 6.28 -3.24% 0.16% 2.45% 294814 1.8471 539.39 6.27 2.45% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200804 6.01 6.49 5.94 6.49 10% 3.51% 5.87% 343540 2.153 628.72 6.27 2.45% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200803 5.79 5.92 5.77 5.9 2.43% 0.68% -3.75% 119504 0.7005 204.56 5.86 -4.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200731 5.72 5.8 5.63 5.76 0.35% 0.35% -6.04% 73617 0.4222 123.29 5.74 -6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200730 5.63 5.86 5.61 5.74 1.95% 0% -6.36% 98180 0.5633 164.5 5.74 -6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200729 5.51 5.63 5.46 5.63 1.62% 1.08% -8.16% 49973 0.2781 81.21 5.57 -8.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200728 5.51 5.59 5.47 5.54 1.28% 0.18% -9.62% 48087 0.2661 77.71 5.53 -9.64% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200727 5.51 5.54 5.42 5.47 -0.73% 0% -10.77% 47485 0.2596 75.81 5.47 -10.62% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200724 5.61 5.72 5.43 5.51 -2.13% -1.25% -10.11% 81146 0.4531 132.32 5.58 -8.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200723 5.64 5.7 5.51 5.63 -1.23% 0.54% -8.16% 68327 0.3826 111.73 5.6 -8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200722 5.7 5.76 5.67 5.7 -0.18% -0.35% -7.01% 54646 0.3126 91.29 5.72 -6.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200721 5.8 5.85 5.67 5.71 -0.35% -0.35% -6.85% 59667 0.3417 99.78 5.73 -6.37% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200720 5.57 5.73 5.54 5.73 3.62% 1.42% -6.53% 71459 0.404 117.98 5.65 -7.68% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200717 5.63 5.68 5.47 5.53 -1.6% -0.36% -9.79% 81799 0.4543 132.67 5.55 -9.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200716 5.81 5.89 5.59 5.62 -3.1% -2.6% -8.32% 83573 0.4823 140.84 5.77 -5.72% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200715 6.05 6.09 5.8 5.8 -4.13% -1.69% -5.38% 112454 0.6633 193.7 5.9 -3.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200714 6.09 6.25 5.96 6.05 -1.14% -0.66% -1.31% 147573 0.8981 262.26 6.09 -0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200713 6 6.16 5.99 6.12 2.34% 0.33% -0.16% 110283 0.6726 196.41 6.1 -0.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200710 6.12 6.12 5.96 5.98 -2.29% -0.99% -2.45% 98665 0.5962 174.1 6.04 -1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200709 6.11 6.16 6 6.12 0.82% 0.66% -0.16% 132204 0.8043 234.87 6.08 -0.65% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200708 5.95 6.13 5.95 6.07 1.85% 0.5% -0.98% 103814 0.627 183.1 6.04 -1.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200707 6.01 6.1 5.91 5.96 0.17% -1% -2.77% 131252 0.7903 230.78 6.02 -1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200706 5.66 5.97 5.66 5.95 5.12% 2.23% -2.94% 131546 0.7658 223.63 5.82 -4.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200703 5.53 5.69 5.53 5.66 2.17% 0.71% -7.67% 73360 0.4124 120.43 5.62 -8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200702 5.48 5.55 5.47 5.54 0.91% 0.36% -9.62% 42163 0.2327 67.95 5.52 -9.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200701 5.52 5.53 5.44 5.49 -0.18% 0.18% -10.44% 34877 0.1912 55.83 5.48 -10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200630 5.42 5.58 5.4 5.5 1.1% 0.36% -10.28% 90440 0.4956 144.73 5.48 -10.46% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200629 5.42 5.44 5.26 5.44 0% 2.06% -11.26% 106295 0.5664 165.4 5.33 -12.91% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200624 5.51 5.53 5.42 5.44 -1.27% -0.37% -11.26% 47660 0.2603 76.01 5.46 -10.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200623 5.55 5.59 5.49 5.51 -1.25% -0.54% -10.11% 45193 0.2503 73.09 5.54 -9.48% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200622 5.65 5.66 5.54 5.58 -1.06% -0.18% -8.97% 50951 0.285 83.23 5.59 -8.66% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200619 5.64 5.66 5.62 5.64 0% 0% -7.99% 41010 0.2312 67.52 5.64 -7.84% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200618 5.64 5.67 5.6 5.64 -0.18% 0.18% -7.99% 32818 0.1848 53.97 5.63 -8.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200617 5.68 5.7 5.61 5.65 -0.53% 0.18% -7.83% 34368 0.1939 56.62 5.64 -7.84% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200616 5.64 5.69 5.62 5.68 1.25% 0.53% -7.34% 34068 0.1926 56.24 5.65 -7.68% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200615 5.59 5.66 5.56 5.61 0% -0.18% -8.48% 32943 0.1851 54.05 5.62 -8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200612 5.59 5.66 5.55 5.61 -1.23% 0.18% -8.48% 40581 0.2274 66.41 5.6 -8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200611 5.75 5.78 5.66 5.68 -2.24% -0.53% -7.34% 45360 0.259 75.63 5.71 -6.7% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200610 5.84 6.04 5.78 5.81 0.52% -1.19% -5.22% 74563 0.4387 128.11 5.88 -3.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200609 5.79 5.85 5.76 5.78 0.17% 0% -5.71% 20271 0.1172 34.22 5.78 -5.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200608 5.86 5.89 5.76 5.77 -1.03% -0.69% -5.87% 24304 0.1413 41.26 5.81 -5.07% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200605 5.82 5.88 5.78 5.83 -0.34% 0% -4.89% 23870 0.1392 40.65 5.83 -4.74% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200604 5.88 5.92 5.82 5.85 -0.17% 0% -4.57% 31374 0.1836 53.62 5.85 -4.41% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200603 5.9 5.93 5.85 5.86 -0.68% -0.51% -4.4% 34373 0.2024 59.11 5.89 -3.76% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200602 5.81 5.94 5.8 5.9 1.72% 0.34% -3.75% 41061 0.2416 70.55 5.88 -3.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200601 5.63 5.83 5.59 5.8 3.57% 0.69% -5.38% 55268 0.3186 93.04 5.76 -5.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200529 5.59 5.64 5.56 5.6 0% -0.18% -8.65% 23184 0.13 37.96 5.61 -8.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200528 5.7 5.73 5.56 5.6 -1.75% -0.36% -8.65% 35536 0.1998 58.35 5.62 -8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200527 5.72 5.73 5.67 5.7 -0.35% 0.18% -7.01% 22173 0.1262 36.85 5.69 -7.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200526 5.64 5.72 5.64 5.72 1.42% 0.53% -6.69% 24573 0.1398 40.82 5.69 -7.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200525 5.69 5.71 5.59 5.64 -0.35% 0% -7.99% 24005 0.1355 39.57 5.64 -7.84% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200522 5.68 5.69 5.62 5.66 -0.35% 0% -7.67% 28961 0.1638 47.83 5.66 -7.52% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200521 5.82 5.86 5.68 5.68 -2.41% -1.22% -7.34% 36145 0.2077 60.65 5.75 -6.05% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200520 5.89 5.91 5.79 5.82 -1.36% -0.17% -5.06% 36647 0.2137 62.41 5.83 -4.74% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200519 5.94 5.95 5.86 5.9 0% 0% -3.75% 26444 0.156 45.56 5.9 -3.59% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200518 5.99 6.06 5.89 5.9 -2.16% -0.67% -3.75% 35493 0.2108 61.56 5.94 -2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200515 6.06 6.06 5.97 6.03 0.33% 0.33% -1.63% 28271 0.17 49.64 6.01 -1.8% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200514 6.04 6.1 5.95 6.01 -0.83% -0.33% -1.96% 38233 0.2305 67.31 6.03 -1.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200513 6.14 6.14 6.04 6.06 -0.98% -0.49% -1.14% 42158 0.2566 74.93 6.09 -0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200512 6.01 6.18 5.93 6.12 2.17% 0.99% -0.16% 64754 0.3926 114.65 6.06 -0.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200511 6.1 6.12 5.96 5.99 -1.48% -0.66% -2.28% 60813 0.3667 107.08 6.03 -1.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200508 6.12 6.14 6 6.08 -1.14% 0.16% -0.82% 92909 0.5641 164.73 6.07 -0.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200507 5.87 6.38 5.87 6.15 5.13% -0.32% 0.33% 147650 0.9115 266.18 6.17 0.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200506 5.65 5.87 5.63 5.85 2.27% 1.21% -4.57% 46990 0.2714 79.25 5.78 -5.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200430 5.61 5.75 5.61 5.72 1.42% 0.35% -6.69% 34538 0.197 57.53 5.7 -6.86% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200429 5.64 5.7 5.59 5.64 -1.05% -0.18% -7.99% 31998 0.1808 52.8 5.65 -7.68% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200428 5.8 5.8 5.45 5.7 -1.04% 1.97% -7.01% 87503 0.4893 142.89 5.59 -8.66% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200427 5.7 5.8 5.68 5.76 1.05% 0% -6.04% 43895 0.2527 73.79 5.76 -5.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200424 5.85 5.86 5.67 5.7 -2.06% -0.7% -7.01% 56719 0.3258 95.14 5.74 -6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200423 5.92 5.94 5.82 5.82 -2.02% -0.68% -5.06% 49739 0.2916 85.15 5.86 -4.25% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200422 5.87 5.97 5.82 5.94 1.02% 0.34% -3.1% 54379 0.3221 94.06 5.92 -3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200421 5.88 5.89 5.76 5.88 0.34% 1.03% -4.08% 69651 0.4053 118.36 5.82 -4.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200420 5.92 5.96 5.8 5.86 -1.84% -0.17% -4.4% 80994 0.4751 138.74 5.87 -4.08% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200417 6.1 6.13 5.93 5.97 -2.29% -1% -2.61% 86933 0.5244 153.14 6.03 -1.47% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200416 6.01 6.11 5.97 6.11 0.49% 0.83% -0.33% 73576 0.4458 130.18 6.06 -0.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200415 6.01 6.12 5.96 6.08 -1.78% 0.5% -0.82% 98132 0.5934 173.29 6.05 -1.14% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200414 6.1 6.22 6.1 6.19 1.98% 0.49% 0.98% 54058 0.3328 97.18 6.16 0.65% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200413 6.17 6.17 6.02 6.07 -1.94% -0.16% -0.98% 58952 0.3586 104.72 6.08 -0.65% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200410 6.45 6.45 6.13 6.19 -3.73% -1.12% 0.98% 101411 0.635 185.43 6.26 2.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200409 6.34 6.48 6.31 6.43 1.58% 0.16% 4.89% 121212 0.7784 227.31 6.42 4.9% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200408 6.21 6.36 6.19 6.33 0.48% 0.48% 3.26% 78128 0.492 143.67 6.3 2.94% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200407 6.22 6.32 6.18 6.3 2.61% 0.64% 2.77% 98239 0.6151 179.62 6.26 2.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200403 6.14 6.21 6.09 6.14 -0.65% -0.16% 0.16% 89679 0.5513 160.99 6.15 0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200402 5.95 6.2 5.92 6.18 2.49% 1.98% 0.82% 107853 0.6537 190.89 6.06 -0.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200401 6.15 6.27 6.01 6.03 -2.11% -1.95% -1.63% 140681 0.8656 252.77 6.15 0.49% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200331 6.32 6.34 6.15 6.16 -1.28% -0.96% 0.49% 145568 0.9049 264.25 6.22 1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200324 8.1 8.25 7.41 7.47 -9.23% -3.11% 21.86% 652342 5.0287 1468.49 7.71 25.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200323 7.62 8.23 7.5 8.23 10.03% 3.13% 34.26% 595585 4.7499 1387.08 7.98 30.39% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200320 6.9 7.48 6.82 7.48 10% 3.31% 22.02% 133790 0.9691 283 7.24 18.3% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200319 6.5 6.85 6.4 6.8 4.13% 2.72% 10.93% 150843 0.999 291.73 6.62 8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200318 6.85 6.96 6.52 6.53 -4.67% -3.69% 6.53% 164340 1.1147 325.52 6.78 10.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200317 6.57 6.85 6.35 6.85 4.26% 3.32% 11.75% 148514 0.9846 287.52 6.63 8.33% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200316 6.89 7.09 6.48 6.57 -3.67% -3.52% 7.18% 159794 1.0879 317.69 6.81 11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200313 6.26 6.82 6.19 6.82 2.4% 4.12% 11.26% 146749 0.9616 280.81 6.55 7.03% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200312 6.7 6.83 6.57 6.66 -4.17% -0.3% 8.65% 113038 0.7554 220.59 6.68 9.15% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200311 7.09 7.36 6.92 6.95 -1.56% -2.8% 13.38% 213040 1.524 445.04 7.15 16.83% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200310 6.77 7.06 6.56 7.06 4.44% 2.47% 15.17% 203200 1.4007 409.04 6.89 12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200309 6.79 7.1 6.76 6.76 -1.6% -2.45% 10.28% 131926 0.9136 266.79 6.93 13.24% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200306 6.68 7.03 6.68 6.87 0.44% -0.29% 12.07% 129421 0.8918 260.43 6.89 12.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200305 6.66 6.87 6.65 6.84 4.27% 0.88% 11.58% 153651 1.0424 304.4 6.78 10.78% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200304 6.5 6.62 6.43 6.56 -0.46% 0.46% 7.01% 73322 0.4789 139.85 6.53 6.7% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200303 6.83 6.9 6.51 6.59 -1.93% -1.49% 7.5% 138041 0.9229 269.51 6.69 9.31% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200302 6.37 6.85 6.37 6.72 7.01% 0.75% 9.62% 133044 0.8876 259.2 6.67 8.99% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200228 6.5 6.62 6.21 6.28 -6.27% -1.88% 2.45% 127273 0.8151 238.03 6.4 4.58% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200227 6.57 6.77 6.57 6.7 2.13% 0% 9.3% 110012 0.7366 215.1 6.7 9.48% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200226 6.52 6.8 6.5 6.56 -1.65% -1.5% 7.01% 114254 0.7613 222.32 6.66 8.82% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200225 6.5 6.67 6.3 6.67 -0.3% 2.3% 8.81% 138504 0.9026 263.58 6.52 6.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200224 6.51 6.74 6.45 6.69 3.4% 1.21% 9.14% 136528 0.903 263.7 6.61 8.01% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200221 6.45 6.56 6.38 6.47 0.62% 0% 5.55% 88636 0.5738 167.56 6.47 5.72% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200220 6.3 6.46 6.24 6.43 2.72% 0.94% 4.89% 100979 0.6432 187.83 6.37 4.08% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200219 6.29 6.4 6.2 6.26 0.81% -0.95% 2.12% 118960 0.7518 219.54 6.32 3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200218 6.07 6.27 6.07 6.21 2.31% 0.49% 1.31% 80223 0.4954 144.67 6.18 0.98% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200217 5.85 6.09 5.82 6.07 4.48% 1.68% -0.98% 80741 0.4824 140.87 5.97 -2.45% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200214 5.78 5.87 5.74 5.81 -0.51% 0.17% -5.22% 54928 0.3188 93.1 5.8 -5.23% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200213 5.9 6.04 5.82 5.84 -1.52% -1.18% -4.73% 85697 0.5062 147.82 5.91 -3.43% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200212 5.76 5.96 5.76 5.93 4.04% 0.85% -3.26% 88570 0.5206 152.03 5.88 -3.92% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200211 5.73 5.83 5.67 5.7 -0.18% -0.7% -7.01% 49777 0.2855 83.37 5.74 -6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200210 5.58 5.75 5.55 5.71 2.15% 0.71% -6.85% 56054 0.3181 92.89 5.67 -7.35% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200207 5.5 5.61 5.44 5.59 1.82% 0.9% -8.81% 66524 0.3685 107.61 5.54 -9.48% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200206 5.38 5.5 5.33 5.49 2.23% 1.1% -10.44% 74593 0.4053 118.36 5.43 -11.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200205 5.31 5.52 5.31 5.37 1.32% -0.92% -12.4% 75593 0.4095 119.58 5.42 -11.44% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200204 5 5.42 5 5.3 -4.16% 0.19% -13.54% 94513 0.5 146.01 5.29 -13.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200203 5.53 5.53 5.53 5.53 -9.93% 0% -9.79% 26799 0.1482 43.28 5.53 -9.64% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200123 6.35 6.38 6.07 6.14 -3.61% -1.29% 0.16% 62930 0.3914 114.3 6.22 1.63% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200122 6.46 6.46 6.19 6.37 -1.7% 0.79% 3.92% 59494 0.3759 109.77 6.32 3.27% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200121 6.47 6.53 6.45 6.48 -0.77% -0.31% 5.71% 34577 0.2246 65.59 6.5 6.21% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200120 6.5 6.54 6.42 6.53 0.77% 0.77% 6.53% 44522 0.2886 84.28 6.48 5.88% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200117 6.46 6.57 6.4 6.48 0.15% 0.31% 5.71% 60251 0.3895 113.74 6.46 5.56% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200116 6.63 6.65 6.45 6.47 -2.12% -0.92% 5.55% 58998 0.3854 112.55 6.53 6.7% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200115 6.7 6.71 6.58 6.61 -0.9% -0.45% 7.83% 44217 0.2934 85.68 6.64 8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200114 6.81 6.81 6.67 6.67 -2.06% -0.89% 8.81% 77865 0.524 153.02 6.73 9.97% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200113 6.64 6.84 6.55 6.81 3.18% 1.49% 11.09% 102830 0.6898 201.44 6.71 9.64% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200110 6.72 6.78 6.55 6.6 -2.08% -0.6% 7.67% 106196 0.705 205.88 6.64 8.5% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200109 6.75 6.86 6.68 6.74 -2.18% -0.15% 9.95% 169332 1.1434 333.9 6.75 10.29% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200108 7 7.27 6.71 6.89 -0.43% -1.71% 12.4% 346885 2.4303 709.7 7.01 14.54% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200107 6.33 6.92 6.33 6.92 10.02% 4.53% 12.89% 166113 1.0999 321.19 6.62 8.17% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200106 6.34 6.38 6.26 6.29 -0.79% -0.32% 2.61% 83176 0.525 153.31 6.31 3.1% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200103 6.25 6.35 6.2 6.34 1.93% 1.12% 3.43% 92512 0.5801 169.4 6.27 2.45% 6.15 0% 6.12 0% 6.13 0% -0.02%
20200102 6.16 6.25 6.15 6.22 1.14% 0.16% 1.47% 78733 0.4886 142.68 6.21 1.47% 6.15 0% 6.12 0% 6.13 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