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:sz002500)       682条   (进入山西证券股票专站) 山西证券股票成本分析
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 5.79 5.81 5.74 5.75 -0.52% -0.35% -29.53% 235520 1.3589 93.13 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230927 5.79 5.82 5.78 5.78 -0.17% -0.34% -29.17% 186838 1.0833 73.13 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230926 5.8 5.84 5.79 5.79 -0.17% -0.34% -29.04% 133738 0.7767 50.3 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230925 5.88 5.89 5.79 5.8 -1.86% -0.34% -28.92% 333265 1.9394 116.79 5.82 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230922 5.77 5.92 5.77 5.91 2.25% 0.68% -27.57% 414308 2.4303 135.79 5.87 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230921 5.82 5.86 5.78 5.78 -0.86% -0.52% -29.17% 238749 1.3875 80.34 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230920 5.81 5.86 5.8 5.83 0.17% 0% -28.55% 223119 1.3017 70.04 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230919 5.85 5.87 5.81 5.82 -0.17% -0.17% -28.68% 205626 1.1998 60.62 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230918 5.81 5.86 5.8 5.83 0% 0% -28.55% 202024 1.178 54.37 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230915 5.87 5.9 5.82 5.83 -0.34% -0.51% -28.55% 265822 1.5568 63.5 5.86 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230914 5.84 5.88 5.81 5.85 0.34% 0.17% -28.31% 270832 1.583 55.53 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230913 5.89 5.9 5.81 5.83 -1.19% -0.34% -28.55% 293301 1.7144 48.43 5.85 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230912 5.94 5.96 5.89 5.9 -1.17% -0.34% -27.7% 325566 1.9261 35.42 5.92 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230911 5.89 6 5.85 5.97 1.53% 0.67% -26.84% 543322 3.2243 39.6 5.93 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230908 5.85 5.91 5.82 5.88 0.34% 0.17% -27.94% 309125 1.8141 19.32 5.87 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230907 5.9 5.95 5.84 5.86 -1.01% -0.68% -28.19% 455562 2.6893 26.96 5.9 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230906 5.9 5.94 5.89 5.92 0% 0.17% -27.45% 422857 2.5007 25.37 5.91 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230905 5.94 5.95 5.89 5.92 -0.84% 0% -27.45% 516791 3.0582 31.32 5.92 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230904 5.94 6 5.89 5.97 0.84% 0.34% -26.84% 673322 4.0046 41.34 5.95 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230901 6.09 6.12 5.91 5.92 -2.31% -1.33% -27.45% 926149 5.5584 58.42 6 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230831 6.27 6.31 6.04 6.06 -4.27% -1.14% -25.74% 1381028 8.4616 91.9 6.13 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230830 6.72 6.77 6.28 6.33 -9.31% -1.56% -22.43% 3218462 20.6896 237.48 6.43 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230829 6.55 7.11 6.42 6.98 8.05% 1.31% -14.46% 4203727 28.9487 407.93 6.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230828 7.08 7.08 6.43 6.46 0.31% -4.86% -20.83% 2307048 15.6663 353.56 6.79 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230825 6.21 6.65 6.17 6.44 3.7% -0.31% -21.08% 1185128 7.6502 253.99 6.46 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230824 6.23 6.3 6.16 6.21 0.49% -0.32% -23.9% 238403 1.4847 55.44 6.23 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230823 6.33 6.34 6.16 6.18 -2.68% -0.96% -24.26% 251871 1.5714 54.56 6.24 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230822 6.34 6.4 6.26 6.35 1.44% 0.16% -22.18% 356766 2.2603 75.2 6.34 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230821 6.37 6.49 6.25 6.26 -2.64% -1.42% -23.28% 362700 2.3015 71.56 6.35 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230818 6.57 6.63 6.4 6.43 -2.28% -1.08% -21.2% 379936 2.4683 69.97 6.5 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230817 6.45 6.64 6.41 6.58 1.08% 0.61% -19.36% 536973 3.5136 78.1 6.54 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230816 6.38 6.64 6.32 6.51 0.93% 0% -20.22% 501246 3.2636 66.4 6.51 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230815 6.41 6.49 6.35 6.45 0.16% 0.47% -20.96% 362003 2.3239 45.64 6.42 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230814 6.42 6.5 6.37 6.44 -0.92% 0% -21.08% 430188 2.7705 50.82 6.44 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230811 6.73 6.73 6.5 6.5 -3.56% -1.37% -20.34% 649556 4.2804 70.13 6.59 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230810 6.68 6.76 6.64 6.74 0.9% 0.6% -17.4% 519353 3.4822 53.22 6.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230809 6.74 6.79 6.64 6.68 -0.89% -0.3% -18.14% 419611 2.8127 43.71 6.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230808 6.75 6.83 6.59 6.74 -1.03% 0% -17.4% 641982 4.3241 68.06 6.74 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230807 6.71 6.84 6.68 6.81 -0.15% 0.59% -16.54% 786941 5.3313 85.98 6.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230804 6.9 7.1 6.72 6.82 0.74% -0.87% -16.42% 1749967 12.0412 210.91 6.88 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230803 6.6 6.78 6.48 6.77 2.73% 1.65% -17.03% 1115423 7.4292 163.53 6.66 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230802 6.47 6.63 6.45 6.59 1.38% 0.3% -19.24% 705484 4.6319 120.61 6.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230801 6.43 6.61 6.42 6.5 -0.15% -0.15% -20.34% 874806 5.6958 167.95 6.51 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230731 6.48 6.74 6.48 6.51 -0.61% -1.21% -20.22% 1402884 9.2448 322.02 6.59 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230728 6.02 6.56 6.01 6.55 8.26% 3.31% -19.73% 1233112 7.8184 390.41 6.34 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230727 6 6.14 5.99 6.05 0.33% -0.33% -25.86% 387877 2.3552 186.66 6.07 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230726 6.02 6.06 5.96 6.03 0.67% 0.17% -26.1% 483432 2.9092 263.83 6.02 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230725 5.88 6.03 5.87 5.99 3.63% 0.67% -26.59% 472023 2.8064 325.95 5.95 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230724 5.75 5.78 5.73 5.78 0.17% 0.52% -29.17% 84294 0.4851 78.63 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230721 5.72 5.79 5.72 5.77 0.52% 0.35% -29.29% 88200 0.5075 83.21 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230720 5.77 5.8 5.74 5.74 -0.52% -0.52% -29.66% 111460 0.6434 103.47 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230719 5.73 5.78 5.72 5.77 0.52% 0.35% -29.29% 93083 0.5353 88.95 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230718 5.71 5.76 5.7 5.74 0.35% 0% -29.66% 121255 0.6954 116.05 5.74 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230717 5.7 5.73 5.66 5.72 0.18% 0.35% -29.9% 101767 0.5801 96.82 5.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230714 5.73 5.75 5.7 5.71 -0.35% -0.35% -30.02% 75304 0.4312 68.44 5.73 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230713 5.7 5.75 5.68 5.73 1.42% 0.17% -29.78% 134300 0.7686 117.66 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230712 5.71 5.73 5.64 5.65 -1.05% -0.53% -30.76% 82769 0.4703 57.14 5.68 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230711 5.7 5.71 5.68 5.71 0.71% 0.18% -30.02% 70018 0.3989 62.86 5.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230710 5.7 5.72 5.65 5.67 0% -0.18% -30.51% 74647 0.424 50.84 5.68 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230707 5.61 5.71 5.6 5.67 0.71% 0.18% -30.51% 112243 0.6357 71.35 5.66 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230706 5.62 5.66 5.61 5.63 0% -0.18% -31% 78181 0.4406 60.46 5.64 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230705 5.64 5.66 5.61 5.63 -0.18% 0% -31% 86337 0.4862 53.14 5.63 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230704 5.64 5.67 5.59 5.64 -0.35% 0.18% -30.88% 118721 0.6685 88.74 5.63 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230703 5.57 5.69 5.57 5.66 1.43% 0.35% -30.64% 160909 0.9081 119.76 5.64 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230630 5.55 5.62 5.52 5.58 1.09% 0% -31.62% 118247 0.6595 88.59 5.58 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230629 5.59 5.64 5.58 5.6 -0.18% -0.18% -31.37% 81061 0.4545 61.01 5.61 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230628 5.58 5.62 5.51 5.61 0.72% 0.72% -31.25% 113633 0.6324 84.64 5.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230627 5.56 5.59 5.54 5.57 0.54% 0% -31.74% 103749 0.5774 78.91 5.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230626 5.6 5.62 5.52 5.54 -1.6% -0.54% -32.11% 175913 0.9791 133.06 5.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230621 5.74 5.75 5.62 5.63 -1.92% -0.71% -31% 148409 0.841 118.84 5.67 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230620 5.78 5.8 5.74 5.74 -0.69% -0.35% -29.66% 77336 0.4458 65.61 5.76 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230619 5.79 5.8 5.75 5.78 -0.34% 0.17% -29.17% 129274 0.7463 105.78 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230616 5.74 5.8 5.72 5.8 0.87% 0.52% -28.92% 129067 0.7444 107.7 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230615 5.68 5.77 5.68 5.75 1.05% 0.52% -29.53% 128722 0.7368 107.93 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230614 5.71 5.77 5.68 5.69 -0.52% -0.52% -30.27% 117102 0.6702 100.22 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230613 5.7 5.73 5.69 5.72 0.18% 0.18% -29.9% 82954 0.474 70.58 5.71 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230612 5.69 5.73 5.68 5.71 -0.17% 0.18% -30.02% 81092 0.4624 66.58 5.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230609 5.77 5.77 5.71 5.72 -0.69% -0.17% -29.9% 102852 0.5898 79.78 5.73 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230608 5.7 5.79 5.67 5.76 0.7% 0.52% -29.41% 119898 0.6874 93.6 5.73 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230607 5.72 5.75 5.68 5.72 0.18% 0% -29.9% 97318 0.5562 75.88 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230606 5.81 5.81 5.69 5.71 -1.55% -0.7% -30.02% 115996 0.6671 88.12 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230605 5.83 5.86 5.79 5.8 -0.51% -0.34% -28.92% 103152 0.6004 77.23 5.82 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230602 5.81 5.86 5.81 5.83 0.17% 0% -28.55% 105830 0.6175 77.78 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230601 5.81 5.86 5.76 5.82 0% -0.17% -28.68% 110831 0.6456 64.14 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230531 5.81 5.84 5.78 5.82 0% 0.17% -28.68% 121332 0.7044 67.75 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230530 5.75 5.82 5.73 5.82 0.87% 0.69% -28.68% 120582 0.697 78.94 5.78 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230529 5.77 5.84 5.73 5.77 -0.17% -0.35% -29.29% 156183 0.9037 95.52 5.79 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230526 5.74 5.79 5.7 5.78 0.7% 0.52% -29.17% 99117 0.5697 55.6 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230525 5.71 5.76 5.67 5.74 0.7% 0.35% -29.66% 120031 0.6867 57.23 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230524 5.77 5.78 5.7 5.7 -1.21% -0.7% -30.15% 138786 0.797 48.78 5.74 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230523 5.86 5.89 5.77 5.77 -1.7% -0.69% -29.29% 152834 0.8884 49.43 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230522 5.86 5.89 5.83 5.87 0% 0.17% -28.06% 130645 0.7654 38.95 5.86 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230519 5.95 5.95 5.86 5.87 -1.18% -0.34% -28.06% 146280 0.8614 39.1 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230518 5.98 6.03 5.91 5.94 -0.83% -0.34% -27.21% 164970 0.984 39.83 5.96 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230517 5.98 6.05 5.94 5.99 -0.17% 0% -26.59% 165588 0.9912 39.96 5.99 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230516 6.05 6.12 5.98 6 -0.5% -0.83% -26.47% 208953 1.2635 50.83 6.05 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230515 5.95 6.05 5.85 6.03 1.01% 1.52% -26.1% 270179 1.6058 65.16 5.94 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230510 6.01 6.11 5.95 5.98 -1.32% -0.5% -26.72% 380514 2.2859 84.2 6.01 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230509 6.06 6.27 6.02 6.06 0.17% -1.62% -25.74% 813228 5.0055 213.86 6.16 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230508 6.01 6.09 5.93 6.05 1.17% 0.5% -25.86% 400938 2.415 123.8 6.02 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230505 6.01 6.08 5.96 5.98 -0.17% -0.5% -26.72% 424869 2.5552 139.81 6.01 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230504 5.86 6.02 5.82 5.99 1.87% 0.17% -26.59% 521647 3.1181 178.81 5.98 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230428 5.67 5.95 5.65 5.88 5.38% 0.68% -27.94% 598338 3.4955 216.07 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230427 5.51 5.6 5.5 5.58 0.9% 0.72% -31.62% 197807 1.0965 81.13 5.54 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230426 5.52 5.57 5.5 5.53 0% 0.18% -32.23% 186430 1.0293 76.73 5.52 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230425 5.55 5.57 5.45 5.53 0% 0.18% -32.23% 193164 1.0657 80.01 5.52 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230424 5.57 5.6 5.5 5.53 -0.72% -0.36% -32.23% 200159 1.1109 81.55 5.55 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230421 5.78 5.79 5.56 5.57 -3.8% -1.59% -31.74% 290317 1.6441 118.29 5.66 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230420 5.83 5.84 5.73 5.79 -0.86% 0.35% -29.04% 192079 1.1092 84.68 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230419 5.93 5.94 5.83 5.84 -1.52% -0.51% -28.43% 203002 1.1911 89.25 5.87 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230418 5.94 5.97 5.9 5.93 0% -0.17% -27.33% 287871 1.7102 129.06 5.94 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230417 5.79 5.93 5.77 5.93 2.42% 0.68% -27.33% 317789 1.8725 148.38 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230414 5.83 5.84 5.77 5.79 -0.34% -0.17% -29.04% 141402 0.8199 71.46 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230413 5.88 5.88 5.8 5.81 -1.19% -0.34% -28.8% 167467 0.9762 84.28 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230412 5.88 5.9 5.82 5.88 0.17% 0.34% -27.94% 167367 0.9815 85.41 5.86 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230411 5.86 5.95 5.84 5.87 0.51% -0.34% -28.06% 239954 1.4127 124.85 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230410 5.95 5.97 5.8 5.84 -1.35% -0.85% -28.43% 228148 1.3428 122.16 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230407 5.92 5.94 5.88 5.92 0.34% 0.17% -27.45% 148260 0.8767 79.81 5.91 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230406 5.91 5.94 5.85 5.9 0% 0% -27.7% 225837 1.333 114.92 5.9 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230404 5.94 5.95 5.87 5.9 -0.17% 0% -27.7% 175235 1.0344 93.26 5.9 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230403 5.8 5.94 5.79 5.91 1.72% 0.34% -27.57% 306027 1.8033 165.63 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230331 5.87 5.88 5.79 5.81 -0.51% -0.34% -28.8% 127326 0.7419 73.57 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230330 5.82 5.88 5.74 5.84 0.69% 0.52% -28.43% 161301 0.9372 87.6 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230329 5.88 5.88 5.77 5.8 -1.19% -0.17% -28.92% 151507 0.8808 83.47 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230328 5.89 5.9 5.84 5.87 -0.17% 0% -28.06% 135736 0.7962 76.24 5.87 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230327 5.86 5.9 5.78 5.88 0.17% 0.51% -27.94% 182657 1.0688 101.56 5.85 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230324 5.88 5.93 5.85 5.87 0% -0.34% -28.06% 222413 1.3091 118.27 5.89 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230323 5.74 5.89 5.72 5.87 2.09% 0.69% -28.06% 249971 1.4566 106.9 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230322 5.73 5.77 5.72 5.75 0.17% 0% -29.53% 138903 0.7982 76.4 5.75 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230321 5.7 5.77 5.67 5.74 1.23% 0.35% -29.66% 146699 0.8387 79.53 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230320 5.76 5.8 5.65 5.67 -1.22% -0.87% -30.51% 176227 1.0077 88.58 5.72 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230317 5.69 5.82 5.69 5.74 1.59% -0.35% -29.66% 235453 1.357 106.99 5.76 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230316 5.68 5.72 5.64 5.65 -1.05% -0.53% -30.76% 140377 0.797 59.64 5.68 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230315 5.69 5.73 5.66 5.71 1.6% 0.18% -30.02% 134636 0.7676 47.86 5.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230314 5.72 5.72 5.58 5.62 -1.4% -0.35% -31.13% 152933 0.8626 50.58 5.64 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230313 5.68 5.73 5.64 5.7 0% 0.35% -30.15% 146025 0.8292 48.88 5.68 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230310 5.75 5.78 5.7 5.7 -1.38% -0.52% -30.15% 160623 0.9199 54.63 5.73 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230309 5.81 5.82 5.75 5.78 -0.52% -0.17% -29.17% 136309 0.789 46.94 5.79 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230308 5.76 5.82 5.75 5.81 0.35% 0.35% -28.8% 154786 0.8964 51.61 5.79 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230307 5.94 5.95 5.78 5.79 -2.2% -1.53% -29.04% 275404 1.6187 91.8 5.88 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230306 6.05 6.13 5.9 5.92 -0.84% -1.33% -27.45% 376594 2.2585 127.72 6 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230303 5.95 6 5.92 5.97 0.17% 0.17% -26.84% 342906 2.0441 114.26 5.96 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230302 5.91 6.07 5.89 5.96 1.19% -0.67% -26.96% 580844 3.4826 203.33 6 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230301 5.8 5.9 5.77 5.89 1.55% 0.51% -27.82% 306383 1.7946 109.41 5.86 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230228 5.74 5.81 5.73 5.8 1.05% 0.52% -28.92% 144959 0.8359 52.93 5.77 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230227 5.77 5.8 5.72 5.74 -1.2% -0.35% -29.66% 141664 0.8153 50.45 5.76 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230224 5.84 5.84 5.75 5.81 -0.51% 0.17% -28.8% 171391 0.9941 60.09 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230223 5.8 5.92 5.8 5.84 0.69% -0.17% -28.43% 271517 1.5895 94.68 5.85 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230222 5.82 5.86 5.77 5.8 -0.68% -0.34% -28.92% 198766 1.1562 67.3 5.82 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230221 5.85 5.87 5.8 5.84 -0.34% 0.17% -28.43% 285954 1.6683 96.34 5.83 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230220 5.8 5.88 5.72 5.86 3.35% 1.03% -28.19% 430180 2.4962 146.01 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230217 5.69 5.75 5.66 5.67 -0.7% -0.53% -30.51% 220373 1.2555 79.54 5.7 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230216 5.78 5.89 5.67 5.71 -1.21% -1.72% -30.02% 452047 2.6278 156.99 5.81 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230215 5.84 5.86 5.77 5.78 -1.03% -0.34% -29.17% 190930 1.1071 59.57 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230214 5.86 5.88 5.81 5.84 -0.17% 0% -28.43% 196546 1.1474 52.6 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230213 5.83 5.86 5.8 5.85 0.34% 0.17% -28.31% 203288 1.1869 51.95 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230210 5.87 5.88 5.81 5.83 -1.02% -0.17% -28.55% 211940 1.2367 48.46 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230209 5.8 5.89 5.77 5.89 1.73% 0.86% -27.82% 338563 1.9789 68.19 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230208 5.85 5.86 5.77 5.79 -0.86% -0.17% -29.04% 219309 1.2729 38.83 5.8 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230207 5.87 5.89 5.8 5.84 -0.34% 0% -28.43% 253381 1.4797 38.42 5.84 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230206 5.86 5.89 5.81 5.86 -0.51% 0.17% -28.19% 202444 1.1847 25.56 5.85 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230203 5.86 5.91 5.82 5.89 -0.51% 0.34% -27.82% 372348 2.184 42.71 5.87 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230202 6.18 6.18 5.9 5.92 -2.15% -1.17% -27.45% 763487 4.5739 93.24 5.99 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230201 5.94 6.05 5.91 6.05 2.2% 1.17% -25.86% 725670 4.3406 96.73 5.98 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230131 5.97 5.97 5.87 5.92 -0.34% 0.17% -27.45% 375275 2.2194 54.26 5.91 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230130 6.08 6.09 5.91 5.94 -1.33% -0.5% -27.21% 638967 3.814 97.25 5.97 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230120 6.19 6.19 5.9 6.02 -2.11% 0.33% -26.23% 785193 4.7135 130.95 6 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230119 6.11 6.18 6.03 6.15 0.99% 0.49% -24.63% 945598 5.7891 164 6.12 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230118 5.98 6.22 5.95 6.09 0.5% 0.16% -25.37% 1151254 7.0043 263.44 6.08 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230117 5.94 6.15 5.9 6.06 0.17% 1% -25.74% 1553873 9.3262 464.83 6 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230116 5.51 6.05 5.51 6.05 10% 1.85% -25.86% 1006452 5.9741 528.5 5.94 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230113 5.4 5.5 5.37 5.5 2.04% 0.73% -32.6% 185324 1.0118 180.79 5.46 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230112 5.39 5.39 5.33 5.39 0.37% 0.56% -33.95% 76245 0.409 83.37 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230111 5.42 5.42 5.35 5.37 -0.56% -0.19% -34.19% 72632 0.391 80.16 5.38 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230110 5.44 5.46 5.37 5.4 -0.37% -0.18% -33.82% 92574 0.501 103.38 5.41 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230109 5.4 5.46 5.38 5.42 0.93% -0.18% -33.58% 109626 0.5949 128.98 5.43 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230106 5.37 5.42 5.35 5.37 -0.19% -0.19% -34.19% 79893 0.43 98.16 5.38 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230105 5.35 5.41 5.33 5.38 0.94% 0.19% -34.07% 123338 0.6623 151.72 5.37 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230104 5.35 5.36 5.31 5.33 -0.19% 0% -34.68% 90172 0.481 119.3 5.33 0% 8.22 0% 8.17 0% 8.16 0% 0%
20230103 5.3 5.35 5.24 5.34 0.75% 0.75% -34.56% 108093 0.5731 141.93 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221230 5.29 5.31 5.27 5.3 0.76% 0.19% -35.05% 55010 0.2911 38.84 5.29 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221229 5.28 5.29 5.22 5.26 -0.57% 0% -35.54% 66883 0.3518 75.66 5.26 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221228 5.29 5.34 5.28 5.29 -0.38% -0.19% -35.17% 73536 0.3899 79.69 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221227 5.29 5.34 5.29 5.31 0.38% -0.19% -34.93% 72080 0.3833 77.36 5.32 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221226 5.31 5.33 5.28 5.29 -0.19% -0.19% -35.17% 61804 0.3277 65.63 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221223 5.28 5.34 5.26 5.3 0.19% 0% -35.05% 67914 0.3602 63.71 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221222 5.39 5.41 5.26 5.29 -1.12% -0.75% -35.17% 76712 0.4087 62.69 5.33 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221221 5.38 5.41 5.33 5.35 -0.56% -0.19% -34.44% 61707 0.3309 49.28 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221220 5.33 5.4 5.33 5.38 0.94% 0.19% -34.07% 90346 0.4849 66.55 5.37 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221219 5.53 5.58 5.31 5.33 -3.62% -1.48% -34.68% 181246 0.9813 125.35 5.41 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221216 5.48 5.53 5.47 5.53 0.36% 0.55% -32.23% 87136 0.4795 57.84 5.5 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221215 5.49 5.56 5.49 5.51 0.36% -0.54% -32.48% 106156 0.5876 69.23 5.54 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221214 5.5 5.55 5.48 5.49 -0.36% -0.36% -32.72% 80860 0.4455 38.14 5.51 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221213 5.5 5.54 5.48 5.51 0.18% 0% -32.48% 74771 0.4119 42 5.51 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221212 5.58 5.59 5.46 5.5 -1.79% 0% -32.6% 175978 0.9682 90.14 5.5 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221209 5.6 5.62 5.51 5.6 0.36% 0.36% -31.37% 214568 1.1966 114.19 5.58 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221208 5.62 5.64 5.56 5.58 -0.53% -0.18% -31.62% 106889 0.5975 60.89 5.59 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221207 5.64 5.7 5.58 5.61 -0.71% -0.36% -31.25% 158357 0.8914 91.25 5.63 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221206 5.65 5.72 5.63 5.65 -0.35% -0.35% -30.76% 179188 1.016 107.77 5.67 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221205 5.61 5.7 5.59 5.67 1.8% 0.18% -30.51% 252791 1.4299 156.33 5.66 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221202 5.56 5.6 5.54 5.57 0.18% 0% -31.74% 120935 0.6735 79.44 5.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221201 5.65 5.71 5.55 5.56 -0.36% -1.24% -31.86% 213918 1.2039 134.78 5.63 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221130 5.62 5.66 5.57 5.58 -0.53% -0.53% -31.62% 203084 1.1399 130.78 5.61 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221129 5.49 5.64 5.47 5.61 2.75% 0.72% -31.25% 241347 1.3453 148.98 5.57 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221128 5.43 5.48 5.35 5.46 -0.55% 0.55% -33.09% 132899 0.7211 71.8 5.43 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221125 5.43 5.53 5.43 5.49 0.92% 0.18% -32.72% 99599 0.546 49.41 5.48 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221124 5.52 5.53 5.43 5.44 -0.91% -0.55% -33.33% 100753 0.5511 45.13 5.47 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221123 5.45 5.52 5.45 5.49 0.18% 0% -32.72% 98059 0.5381 44.01 5.49 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221122 5.48 5.55 5.45 5.48 -0.18% -0.18% -32.84% 132907 0.7296 60.4 5.49 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221121 5.57 5.58 5.47 5.49 -1.96% -0.36% -32.72% 138659 0.7634 63.79 5.51 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221118 5.65 5.66 5.57 5.6 -0.71% -0.18% -31.37% 196213 1.1015 91.33 5.61 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221117 5.58 5.66 5.57 5.64 0.89% 0.36% -30.88% 175194 0.9846 82.13 5.62 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221116 5.66 5.69 5.58 5.59 -1.76% -0.53% -31.5% 254924 1.4335 122.73 5.62 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221115 5.55 5.77 5.52 5.69 2.34% 0.35% -30.27% 413253 2.3452 215.84 5.67 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221114 5.46 5.61 5.45 5.56 1.83% 0.36% -31.86% 309161 1.7137 182.75 5.54 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221111 5.48 5.55 5.41 5.46 1.49% -0.36% -33.09% 309189 1.6952 196.43 5.48 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221110 5.33 5.4 5.31 5.38 0.75% 0.19% -34.07% 103199 0.554 71.54 5.37 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221109 5.36 5.4 5.34 5.34 -0.56% -0.37% -34.56% 71022 0.3809 48.81 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221108 5.41 5.41 5.33 5.37 -0.74% 0.19% -34.19% 114160 0.6119 76.1 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221107 5.37 5.43 5.35 5.41 0.37% 0.37% -33.7% 152837 0.8239 103.13 5.39 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221104 5.31 5.43 5.3 5.39 1.51% 0.19% -33.95% 190090 1.0225 126.96 5.38 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221103 5.31 5.34 5.25 5.31 -0.75% 0.38% -34.93% 123058 0.6509 82.31 5.29 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221102 5.3 5.37 5.27 5.35 0.75% 0.56% -34.44% 115439 0.6137 77.86 5.32 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221101 5.17 5.32 5.16 5.31 3.11% 0.95% -34.93% 155672 0.819 106.37 5.26 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221031 5.13 5.25 5.11 5.15 -1.34% -0.39% -36.89% 173890 0.8991 121.78 5.17 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221028 5.32 5.39 5.22 5.22 -2.06% -1.51% -36.03% 147462 0.7815 109.63 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221027 5.32 5.4 5.32 5.33 0.19% -0.56% -34.68% 106763 0.5724 82.31 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221026 5.24 5.36 5.24 5.32 1.33% 0.19% -34.8% 119724 0.6362 92.61 5.31 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221025 5.25 5.32 5.16 5.25 0% 0.19% -35.66% 107945 0.5658 81.24 5.24 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221024 5.33 5.46 5.23 5.25 -1.13% -1.5% -35.66% 171751 0.9161 130.42 5.33 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221021 5.45 5.48 5.3 5.31 0% -0.93% -34.93% 168091 0.9015 137.78 5.36 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221020 5.24 5.38 5.23 5.31 0.76% 0.19% -34.93% 124253 0.6591 107.41 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221019 5.3 5.32 5.26 5.27 -0.38% -0.38% -35.42% 86381 0.4567 75.07 5.29 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221018 5.32 5.35 5.27 5.29 -0.19% -0.19% -35.17% 101716 0.5388 88.48 5.3 0% 8.22 0% 8.17 0% 8.16 0% 0%
20221017 5.21 5.33 5.2 5.3 1.15% 0.38% -35.05% 136435 0.7208 118.7 5.28 0% 8.22 0% 8.17 0% 8.16 0% 0%
20220721 5.6 5.61 5.54 5.56 -0.71% -0.36% -31.86% 112287 0.6264 21.53 5.58 -32.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220720 5.6 5.63 5.55 5.6 0% 0% -31.37% 126579 0.7089 24.36 5.6 -32.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220719 5.51 5.62 5.5 5.6 1.63% 0.54% -31.37% 170431 0.9486 32.6 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220718 5.34 5.52 5.3 5.51 3.38% 0.73% -32.48% 170747 0.9346 32.12 5.47 -33.94% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220715 5.48 5.52 5.32 5.33 -3.09% -1.84% -34.68% 177945 0.9667 33.22 5.43 -34.42% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220714 5.5 5.55 5.47 5.5 -0.36% -0.18% -32.6% 138602 0.7631 26.23 5.51 -33.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220713 5.47 5.55 5.47 5.52 0.55% 0% -32.35% 113608 0.6267 21.54 5.52 -33.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220712 5.46 5.57 5.43 5.49 0.55% -0.18% -32.72% 151226 0.8316 28.58 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220711 5.45 5.54 5.43 5.46 0.18% -0.55% -33.09% 127446 0.6998 24.05 5.49 -33.7% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220708 5.52 5.56 5.45 5.45 -0.73% -0.91% -33.21% 140946 0.7753 26.65 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220707 5.48 5.58 5.47 5.49 -0.18% -0.54% -32.72% 137583 0.7596 26.11 5.52 -33.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220706 5.52 5.55 5.46 5.5 -0.9% 0% -32.6% 186920 1.0282 35.34 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220705 5.65 5.66 5.52 5.55 -1.25% -0.36% -31.99% 226421 1.2602 43.31 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220704 5.63 5.66 5.55 5.62 0.18% 0.18% -31.13% 181438 1.0186 35.01 5.61 -32.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220701 5.74 5.75 5.6 5.61 -2.26% -0.88% -31.25% 254449 1.4403 49.5 5.66 -31.64% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220630 5.6 5.83 5.58 5.74 1.59% 0.35% -29.66% 526247 3.0099 103.45 5.72 -30.92% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220629 5.63 5.94 5.6 5.65 1.25% -2.08% -30.76% 687542 3.9685 136.39 5.77 -30.31% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220628 5.61 5.72 5.6 5.7 1.42% 0.88% -30.15% 209302 1.1834 40.67 5.65 -31.76% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220627 5.7 5.73 5.61 5.62 -0.88% -0.88% -31.13% 181135 1.0265 35.28 5.67 -31.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220624 5.67 5.76 5.63 5.67 0.18% -0.35% -30.51% 218545 1.2433 42.73 5.69 -31.28% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220623 5.5 5.7 5.5 5.66 2.54% 0.89% -30.64% 278942 1.5657 53.81 5.61 -32.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220622 5.64 5.65 5.52 5.52 -1.6% -1.25% -32.35% 230963 1.2901 44.34 5.59 -32.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220621 5.67 5.72 5.57 5.61 -1.41% -0.36% -31.25% 273225 1.5371 52.83 5.63 -32% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220620 5.8 5.83 5.67 5.69 -3.23% -0.7% -30.27% 378651 2.1697 74.57 5.73 -30.8% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220617 5.72 6 5.68 5.88 2.44% 0.86% -27.94% 551428 3.2135 110.44 5.83 -29.59% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220616 5.97 5.98 5.73 5.74 -4.33% -1.54% -29.66% 588906 3.4337 118.01 5.83 -29.59% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220615 5.9 6.18 5.85 6 2.92% -0.5% -26.47% 1091224 6.5754 225.99 6.03 -27.17% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220614 5.54 5.88 5.51 5.83 4.86% 2.1% -28.55% 628101 3.5856 123.23 5.71 -31.04% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220613 5.6 5.64 5.5 5.56 -1.94% -0.18% -31.86% 283448 1.5784 54.25 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220610 5.46 5.69 5.45 5.67 1.98% 1.43% -30.51% 390933 2.1855 75.11 5.59 -32.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220609 5.54 5.69 5.49 5.56 0.54% -0.18% -31.86% 383296 2.1365 73.43 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220608 5.49 5.56 5.45 5.53 0.91% 0.55% -32.23% 294155 1.6192 55.65 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220607 5.58 5.6 5.46 5.48 -1.62% -0.72% -32.84% 391074 2.1591 74.21 5.52 -33.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220606 5.42 5.7 5.42 5.57 0.72% 0.54% -31.74% 722678 4.0071 137.72 5.54 -33.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220602 5.21 5.75 5.2 5.53 5.74% -1.07% -32.23% 899736 5.0333 172.99 5.59 -32.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220601 5.17 5.28 5.16 5.23 0.97% 0% -35.91% 146925 0.7683 26.41 5.23 -36.84% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220531 5.15 5.21 5.11 5.18 0.78% 0% -36.52% 169540 0.8778 30.17 5.18 -37.44% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220530 5.12 5.14 5.09 5.14 0.78% 0.39% -37.01% 114244 0.5851 20.11 5.12 -38.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220527 5.14 5.16 5.07 5.1 -0.58% -0.39% -37.5% 115811 0.593 20.38 5.12 -38.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220526 5.04 5.18 5.02 5.13 1.99% 0.59% -37.13% 146940 0.7493 25.75 5.1 -38.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220525 4.97 5.04 4.97 5.03 1.21% 0.4% -38.36% 92498 0.4635 15.93 5.01 -39.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220524 5.13 5.16 4.96 4.97 -3.12% -1.58% -39.09% 155258 0.7845 26.96 5.05 -39.01% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220523 5.11 5.15 5.09 5.13 0.59% 0.2% -37.13% 121110 0.62 21.31 5.12 -38.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220520 5.04 5.12 5.03 5.1 1.59% 0.39% -37.5% 151357 0.7687 26.42 5.08 -38.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220519 4.99 5.03 4.96 5.02 -0.4% 0.6% -38.48% 98489 0.4918 16.9 4.99 -39.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220518 5.02 5.08 5.01 5.04 0.2% 0% -38.24% 108687 0.5483 18.84 5.04 -39.13% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220517 5.05 5.05 4.98 5.03 -0.2% 0.2% -38.36% 102381 0.5135 17.65 5.02 -39.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220516 5.11 5.12 5.02 5.04 -0.79% -0.4% -38.24% 106630 0.5392 18.53 5.06 -38.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220513 5.1 5.11 5.05 5.08 0.4% 0% -37.75% 104952 0.533 18.32 5.08 -38.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220512 5.05 5.13 5.02 5.06 -0.2% 0% -37.99% 149003 0.7542 25.92 5.06 -38.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220511 5.1 5.21 5.07 5.07 -1.74% -1.17% -37.87% 327981 1.6823 57.82 5.13 -38.04% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220510 4.91 5.22 4.9 5.16 4.67% 0.78% -36.76% 419294 2.1448 73.71 5.12 -38.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220509 4.9 4.98 4.86 4.93 0.61% 0% -39.58% 121788 0.601 20.66 4.93 -40.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220506 4.95 4.99 4.87 4.9 -2% -0.61% -39.95% 158424 0.7808 26.84 4.93 -40.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220505 4.96 5.05 4.93 5 -0.2% 0.2% -38.73% 176866 0.883 30.35 4.99 -39.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220429 5.04 5.09 4.89 5.01 2.87% 0.4% -38.6% 291162 1.4537 49.96 4.99 -39.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220428 4.82 4.98 4.78 4.87 -0.2% 0% -40.32% 212362 1.0348 35.56 4.87 -41.18% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220427 4.73 4.9 4.72 4.88 1.24% 1.46% -40.2% 270743 1.3018 44.74 4.81 -41.91% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220426 5.2 5.2 4.81 4.82 -6.23% -3.41% -40.93% 406600 2.027 69.67 4.99 -39.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220425 5.41 5.42 5.11 5.14 -5.86% -3.02% -37.01% 245935 1.3025 44.77 5.3 -35.99% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220422 5.41 5.51 5.37 5.46 0.92% 0.55% -33.09% 144134 0.7823 26.89 5.43 -34.42% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220421 5.52 5.57 5.4 5.41 -1.99% -1.28% -33.7% 161823 0.8867 30.47 5.48 -33.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220420 5.57 5.61 5.5 5.52 -0.9% -0.72% -32.35% 124825 0.6935 23.83 5.56 -32.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220419 5.58 5.6 5.54 5.57 0% 0% -31.74% 104792 0.5837 20.06 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220418 5.53 5.61 5.51 5.57 -0.89% 0.36% -31.74% 154841 0.8588 29.52 5.55 -32.97% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220415 5.64 5.71 5.59 5.62 -0.71% -0.35% -31.13% 141854 0.8005 27.51 5.64 -31.88% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220414 5.65 5.76 5.65 5.66 0.71% -0.7% -30.64% 181561 1.0353 35.58 5.7 -31.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220413 5.65 5.72 5.61 5.62 -1.23% -0.71% -31.13% 163741 0.926 31.83 5.66 -31.64% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220412 5.5 5.71 5.45 5.69 3.45% 1.61% -30.27% 224082 1.255 43.13 5.6 -32.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220411 5.64 5.66 5.46 5.5 -2.48% -0.72% -32.6% 151714 0.8412 28.91 5.54 -33.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220408 5.64 5.69 5.53 5.64 0.71% 0.53% -30.88% 150294 0.8437 29 5.61 -32.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220407 5.73 5.76 5.6 5.6 -2.44% -1.23% -31.37% 136904 0.7761 26.67 5.67 -31.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220401 5.63 5.73 5.61 5.72 1.06% 0.35% -29.9% 192616 1.0982 37.74 5.7 -31.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220331 5.61 5.7 5.6 5.66 0.18% 0.18% -30.64% 136562 0.7716 26.52 5.65 -31.76% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220330 5.54 5.68 5.52 5.65 2.91% 0.71% -30.76% 202408 1.1352 39.02 5.61 -32.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220329 5.54 5.55 5.46 5.49 -0.36% -0.18% -32.72% 93541 0.5147 17.69 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220328 5.43 5.55 5.39 5.51 1.1% 0.55% -32.48% 128101 0.7021 24.13 5.48 -33.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220325 5.49 5.58 5.45 5.45 -0.73% -0.91% -33.21% 123832 0.6814 23.42 5.5 -33.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220324 5.53 5.56 5.48 5.49 -1.44% -0.36% -32.72% 118051 0.6501 22.34 5.51 -33.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220323 5.58 5.6 5.55 5.57 0.18% -0.18% -31.74% 100447 0.5603 19.26 5.58 -32.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220322 5.53 5.62 5.52 5.56 0% -0.18% -31.86% 107583 0.5993 20.6 5.57 -32.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220321 5.63 5.65 5.53 5.56 -1.94% -0.54% -31.86% 188858 1.0551 36.26 5.59 -32.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220318 5.66 5.72 5.61 5.67 0% 0% -30.51% 187975 1.065 36.6 5.67 -31.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220317 5.72 5.77 5.63 5.67 -0.35% -0.35% -30.51% 266881 1.5175 52.15 5.69 -31.28% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220316 5.43 5.75 5.34 5.69 6.16% 2.34% -30.27% 327467 1.8216 62.61 5.56 -32.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220315 5.52 5.66 5.35 5.36 -4.46% -3.07% -34.31% 257742 1.4246 48.96 5.53 -33.21% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220314 5.62 5.76 5.59 5.61 -2.09% -0.88% -31.25% 207388 1.1744 40.36 5.66 -31.64% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220311 5.4 5.84 5.31 5.73 5.72% 3.06% -29.78% 337051 1.8755 64.46 5.56 -32.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220310 5.49 5.54 5.41 5.42 0.74% -0.91% -33.58% 143258 0.7831 26.91 5.47 -33.94% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220309 5.64 5.64 5.2 5.38 -4.1% -0.74% -34.07% 296097 1.6059 55.19 5.42 -34.54% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220308 5.84 5.88 5.61 5.61 -3.94% -2.43% -31.25% 212372 1.2222 42.01 5.75 -30.56% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220307 5.93 5.94 5.83 5.84 -1.52% -0.85% -28.43% 132475 0.78 26.81 5.89 -28.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220304 5.97 5.98 5.9 5.93 -0.67% 0.17% -27.33% 102841 0.6093 20.94 5.92 -28.5% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220303 5.95 6 5.94 5.97 0.34% 0% -26.84% 107108 0.6391 21.96 5.97 -27.9% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220302 5.91 5.96 5.9 5.95 0.34% 0.34% -27.08% 95941 0.569 19.56 5.93 -28.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220301 5.92 5.94 5.88 5.93 0.51% 0.34% -27.33% 107869 0.6372 21.9 5.91 -28.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220228 5.95 5.98 5.88 5.9 -0.84% -0.17% -27.7% 100960 0.597 20.52 5.91 -28.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220225 5.96 6 5.93 5.95 0.17% -0.17% -27.08% 92003 0.5487 18.86 5.96 -28.02% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220224 6.07 6.07 5.89 5.94 -2.14% -0.5% -27.21% 173650 1.0366 35.63 5.97 -27.9% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220223 6.05 6.09 6.04 6.07 0.33% 0% -25.61% 78417 0.4756 16.35 6.07 -26.69% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220222 6.06 6.09 6.02 6.05 -0.66% 0% -25.86% 83122 0.503 17.29 6.05 -26.93% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220221 6.08 6.09 6.05 6.09 0.33% 0.33% -25.37% 79290 0.4812 16.54 6.07 -26.69% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220218 6.01 6.08 6 6.07 0.5% 0.33% -25.61% 62870 0.3801 13.06 6.05 -26.93% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220217 6.08 6.09 6.03 6.04 -0.82% -0.33% -25.98% 69658 0.4221 14.51 6.06 -26.81% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220216 6.07 6.1 6.06 6.09 0.33% 0.16% -25.37% 62185 0.378 12.99 6.08 -26.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220215 6.06 6.08 6.04 6.07 0.5% 0.17% -25.61% 67538 0.409 14.06 6.06 -26.81% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220214 6.08 6.1 6.02 6.04 -1.15% -0.33% -25.98% 133525 0.8094 27.82 6.06 -26.81% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220211 6.07 6.15 6.06 6.11 0.16% 0.16% -25.12% 132182 0.8067 27.73 6.1 -26.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220210 6.11 6.11 6.05 6.1 0.16% 0.33% -25.25% 81893 0.4979 17.11 6.08 -26.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20220209 6.07 6.12 6.05 6.09 0.16% 0% -25.37% 109642 0.6682 22.97 6.09 -26.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211203 6.38 6.43 6.38 6.43 0.78% 0.31% -21.2% 101644 0.6518 22.4 6.41 -22.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211202 6.37 6.44 6.36 6.38 0% -0.31% -21.81% 122681 0.785 26.98 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211201 6.31 6.4 6.3 6.38 0.95% 0.31% -21.81% 118943 0.7568 26.01 6.36 -23.19% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211130 6.32 6.34 6.3 6.32 0.48% 0% -22.55% 101490 0.6412 22.04 6.32 -23.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211129 6.3 6.34 6.27 6.29 -0.94% -0.16% -22.92% 116618 0.7347 25.25 6.3 -23.91% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211126 6.37 6.38 6.34 6.35 -0.31% -0.16% -22.18% 101179 0.6432 22.11 6.36 -23.19% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211125 6.41 6.43 6.37 6.37 -0.47% -0.31% -21.94% 98557 0.6301 21.66 6.39 -22.83% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211124 6.43 6.46 6.38 6.4 -0.47% -0.31% -21.57% 99526 0.6388 21.95 6.42 -22.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211123 6.44 6.49 6.43 6.43 -0.16% -0.31% -21.2% 147321 0.9509 32.68 6.45 -22.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211122 6.47 6.49 6.44 6.44 -0.77% -0.31% -21.08% 115995 0.7494 25.76 6.46 -21.98% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211119 6.37 6.5 6.36 6.49 1.72% 0.62% -20.47% 176308 1.138 39.11 6.45 -22.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211118 6.39 6.42 6.37 6.38 -0.47% -0.31% -21.81% 83202 0.5321 18.29 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211117 6.37 6.44 6.35 6.41 0.63% 0% -21.45% 91289 0.5855 20.12 6.41 -22.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211116 6.41 6.44 6.33 6.37 -0.62% -0.47% -21.94% 115904 0.7416 25.49 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211115 6.41 6.45 6.36 6.41 0% 0.16% -21.45% 96427 0.6171 21.21 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211112 6.4 6.43 6.37 6.41 0% 0.16% -21.45% 101875 0.6524 22.42 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211111 6.33 6.44 6.32 6.41 1.26% 0.16% -21.45% 157414 1.0074 34.62 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211110 6.31 6.35 6.29 6.33 0.16% 0.16% -22.43% 100975 0.638 21.93 6.32 -23.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211109 6.31 6.35 6.29 6.32 0.16% 0% -22.55% 98474 0.6227 21.4 6.32 -23.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211108 6.26 6.32 6.25 6.31 0.96% 0.32% -22.67% 99990 0.6292 21.62 6.29 -24.03% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211105 6.24 6.28 6.23 6.25 0% -0.16% -23.41% 112337 0.7034 24.17 6.26 -24.4% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211104 6.26 6.28 6.24 6.25 0% 0% -23.41% 73344 0.4586 15.76 6.25 -24.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211103 6.24 6.27 6.21 6.25 0.48% 0.16% -23.41% 87411 0.5457 18.75 6.24 -24.64% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211102 6.28 6.31 6.21 6.22 -1.27% -0.48% -23.77% 121102 0.7573 26.03 6.25 -24.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211101 6.23 6.33 6.23 6.3 0.64% 0.16% -22.79% 95715 0.6021 20.69 6.29 -24.03% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211029 6.22 6.31 6.2 6.26 0.64% 0% -23.28% 128241 0.8029 27.59 6.26 -24.4% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211028 6.25 6.28 6.21 6.22 -0.32% -0.32% -23.77% 123677 0.7721 26.54 6.24 -24.64% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211027 6.41 6.42 6.23 6.24 -2.8% -1.11% -23.53% 184376 1.1636 39.99 6.31 -23.79% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211026 6.47 6.49 6.41 6.42 -1.08% -0.31% -21.32% 130157 0.8384 28.81 6.44 -22.22% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211025 6.46 6.49 6.41 6.49 0.31% 0.62% -20.47% 155520 1.0028 34.46 6.45 -22.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211022 6.5 6.54 6.47 6.47 -0.92% -0.61% -20.71% 96813 0.6298 21.65 6.51 -21.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211021 6.5 6.57 6.47 6.53 0.77% 0.15% -19.98% 134532 0.8774 30.16 6.52 -21.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211020 6.5 6.52 6.47 6.48 -0.61% -0.15% -20.59% 96247 0.6248 21.47 6.49 -21.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211019 6.46 6.53 6.44 6.52 0.93% 0.46% -20.1% 139590 0.906 31.14 6.49 -21.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211018 6.48 6.51 6.43 6.46 -0.15% -0.15% -20.83% 114346 0.7399 25.43 6.47 -21.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211015 6.52 6.56 6.46 6.47 -1.22% -0.77% -20.71% 123538 0.805 27.67 6.52 -21.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211014 6.52 6.57 6.47 6.55 0.77% 0.31% -19.73% 120738 0.7881 27.09 6.53 -21.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211013 6.5 6.54 6.45 6.5 0% 0% -20.34% 110047 0.715 24.57 6.5 -21.5% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211012 6.57 6.57 6.46 6.5 -1.22% -0.15% -20.34% 160266 1.0428 35.84 6.51 -21.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211011 6.63 6.64 6.55 6.58 -0.6% -0.15% -19.36% 142707 0.9399 32.3 6.59 -20.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20211008 6.59 6.65 6.57 6.62 0.91% 0.15% -18.87% 130462 0.8624 29.64 6.61 -20.17% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210930 6.54 6.58 6.47 6.56 0.31% 0.46% -19.61% 158410 1.0349 35.57 6.53 -21.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210929 6.55 6.57 6.47 6.54 -0.76% 0.31% -19.85% 171460 1.1187 38.45 6.52 -21.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210928 6.52 6.61 6.51 6.59 1.38% 0.46% -19.24% 139074 0.9124 31.36 6.56 -20.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210927 6.65 6.71 6.45 6.5 -2.26% -1.37% -20.34% 317545 2.0912 71.87 6.59 -20.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210924 6.82 6.85 6.63 6.65 -2.64% -1.34% -18.5% 269036 1.8121 62.28 6.74 -18.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210923 6.79 6.89 6.79 6.83 0.74% 0% -16.3% 239766 1.6369 56.26 6.83 -17.51% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210922 6.7 6.8 6.68 6.78 0.15% 0.44% -16.91% 140073 0.946 32.51 6.75 -18.48% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210917 6.76 6.8 6.7 6.77 0.74% 0.3% -17.03% 187309 1.2638 43.44 6.75 -18.48% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210916 6.91 6.95 6.69 6.72 -2.75% -1.47% -17.65% 309826 2.1123 72.6 6.82 -17.63% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210915 6.81 6.97 6.79 6.91 1.47% 0.29% -15.32% 263947 1.8181 62.49 6.89 -16.79% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210914 6.98 6.99 6.8 6.81 -1.59% -1.16% -16.54% 284327 1.9596 67.35 6.89 -16.79% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210913 6.98 7.03 6.9 6.92 -0.86% -0.72% -15.2% 305788 2.131 73.24 6.97 -15.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210910 6.98 7.14 6.94 6.98 0% -0.85% -14.46% 550194 3.8709 133.04 7.04 -14.98% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210909 6.88 7.05 6.86 6.98 0.87% 0.14% -14.46% 321032 2.2367 76.87 6.97 -15.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210908 6.92 7.06 6.88 6.92 0.14% -0.72% -15.2% 428182 2.9852 102.6 6.97 -15.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210907 6.8 6.94 6.78 6.91 0.58% 0.58% -15.32% 333551 2.291 78.74 6.87 -17.03% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210906 6.74 6.91 6.71 6.87 1.78% 0.29% -15.81% 395155 2.7081 93.07 6.85 -17.27% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210729 6.43 6.45 6.35 6.39 0% 0% -21.69% 140131 0.8958 30.79 6.39 -22.83% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210728 6.47 6.52 6.37 6.39 -1.39% -1.08% -21.69% 199144 1.2861 44.2 6.46 -21.98% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210727 6.52 6.56 6.45 6.48 -0.77% -0.46% -20.59% 195756 1.2735 43.77 6.51 -21.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210726 6.63 6.68 6.51 6.53 -1.66% -0.91% -19.98% 207171 1.3652 46.92 6.59 -20.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210723 6.61 6.75 6.56 6.64 0.61% -0.3% -18.63% 265981 1.7703 60.84 6.66 -19.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210722 6.55 6.62 6.53 6.6 1.07% 0.3% -19.12% 158582 1.0437 35.87 6.58 -20.53% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210721 6.51 6.59 6.5 6.53 0% -0.31% -19.98% 136844 0.8958 30.79 6.55 -20.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210720 6.51 6.55 6.49 6.53 0% 0% -19.98% 78078 0.5096 17.51 6.53 -21.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210719 6.58 6.59 6.45 6.53 -1.06% 0.15% -19.98% 158618 1.0345 35.55 6.52 -21.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210716 6.57 6.64 6.54 6.6 0.61% 0% -19.12% 149281 0.9846 33.84 6.6 -20.29% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210715 6.55 6.59 6.52 6.56 0% 0% -19.61% 111170 0.7293 25.07 6.56 -20.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210714 6.58 6.6 6.53 6.56 -0.46% 0% -19.61% 91951 0.6035 20.74 6.56 -20.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210713 6.57 6.6 6.55 6.59 -0.15% 0.3% -19.24% 95931 0.6307 21.68 6.57 -20.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210712 6.6 6.65 6.57 6.6 0.92% 0% -19.12% 154213 1.0183 35 6.6 -20.29% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210709 6.5 6.55 6.49 6.54 0.31% 0.31% -19.85% 82078 0.5354 18.4 6.52 -21.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210708 6.6 6.62 6.51 6.52 -1.06% -0.46% -20.1% 107303 0.7026 24.15 6.55 -20.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210707 6.57 6.6 6.53 6.59 0.3% 0.15% -19.24% 76715 0.5047 17.35 6.58 -20.53% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210706 6.55 6.6 6.53 6.57 0.31% 0.31% -19.49% 75409 0.4943 16.99 6.55 -20.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210705 6.52 6.57 6.5 6.55 0.46% 0.31% -19.73% 85057 0.5557 19.1 6.53 -21.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210702 6.61 6.61 6.51 6.52 -1.21% -0.46% -20.1% 133506 0.8743 30.05 6.55 -20.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210701 6.75 6.79 6.6 6.6 -1.64% -1.2% -19.12% 170747 1.1411 39.22 6.68 -19.32% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210630 6.7 6.74 6.67 6.71 0.45% 0.15% -17.77% 106632 0.7149 24.57 6.7 -19.08% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210629 6.71 6.75 6.66 6.68 -0.3% -0.3% -18.14% 118984 0.7967 27.38 6.7 -19.08% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210628 6.78 6.79 6.69 6.7 -1.47% -0.45% -17.89% 170315 1.1468 39.41 6.73 -18.72% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210625 6.66 6.88 6.65 6.8 1.95% 0.44% -16.67% 308364 2.0876 71.75 6.77 -18.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210624 6.77 6.84 6.75 6.78 0% -0.15% -16.91% 162930 1.1065 38.03 6.79 -18% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210623 6.79 6.82 6.75 6.78 0.15% 0.15% -16.91% 138620 0.939 32.27 6.77 -18.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210622 6.81 6.85 6.76 6.77 -0.73% -0.44% -17.03% 136195 0.9267 31.85 6.8 -17.87% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210621 6.81 6.86 6.78 6.82 0% 0% -16.42% 98463 0.6719 23.09 6.82 -17.63% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210618 6.75 6.85 6.72 6.82 0.74% 0.15% -16.42% 112230 0.7643 26.27 6.81 -17.75% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210617 6.74 6.8 6.71 6.77 0.45% 0.15% -17.03% 114048 0.7707 26.49 6.76 -18.36% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210616 6.69 6.81 6.69 6.74 0.75% 0% -17.4% 169728 1.1436 39.3 6.74 -18.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210615 6.78 6.81 6.69 6.69 -1.33% -0.74% -18.01% 142718 0.9621 33.07 6.74 -18.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210611 6.96 6.98 6.76 6.78 -2.59% -1.31% -16.91% 253943 1.7452 59.98 6.87 -17.03% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210610 6.96 7.02 6.91 6.96 -0.29% -0.29% -14.71% 133743 0.9333 32.08 6.98 -15.7% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210609 7.03 7.06 6.95 6.98 -0.71% -0.14% -14.46% 123011 0.8601 29.56 6.99 -15.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210608 7 7.07 6.99 7.03 0.43% 0% -13.85% 138656 0.9751 33.51 7.03 -15.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210607 7.01 7.07 6.96 7 -0.14% 0% -14.22% 141180 0.9885 33.97 7 -15.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210604 6.93 7.13 6.91 7.01 1.01% 0% -14.09% 250295 1.7555 60.33 7.01 -15.34% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210603 6.95 7.01 6.93 6.94 -0.29% -0.43% -14.95% 149283 1.041 35.78 6.97 -15.82% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210602 7.01 7.06 6.94 6.96 -0.71% -0.43% -14.71% 156958 1.0967 37.69 6.99 -15.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210601 7.06 7.08 6.97 7.01 -0.85% 0% -14.09% 218725 1.5334 52.7 7.01 -15.34% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210531 7.13 7.14 7.05 7.07 -1.12% 0% -13.36% 186153 1.317 45.26 7.07 -14.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210528 7.08 7.21 7.04 7.15 0.7% 0.42% -12.38% 338474 2.4109 82.86 7.12 -14.01% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210527 7.06 7.12 7 7.1 0.42% 0.42% -12.99% 277900 1.9644 67.51 7.07 -14.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210526 7.13 7.25 7.06 7.07 -0.56% -1.12% -13.36% 384514 2.7481 94.45 7.15 -13.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210525 6.96 7.17 6.93 7.11 2.45% 0.28% -12.87% 391627 2.7781 95.48 7.09 -14.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210524 6.9 7 6.9 6.94 1.02% -0.29% -14.95% 171522 1.1934 41.02 6.96 -15.94% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210521 6.93 6.95 6.86 6.87 -0.72% -0.43% -15.81% 111222 0.7673 26.37 6.9 -16.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210520 6.86 7 6.85 6.92 0.87% 0% -15.2% 182138 1.2603 43.31 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210519 6.91 6.94 6.85 6.86 -1.01% -0.44% -15.93% 110356 0.76 26.12 6.89 -16.79% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210518 6.89 6.99 6.89 6.93 0.58% -0.14% -15.07% 118790 0.8245 28.34 6.94 -16.18% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210517 6.98 6.99 6.85 6.89 -2.13% -0.43% -15.56% 225443 1.5596 53.6 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210514 6.73 7.04 6.7 7.04 4.92% 1.59% -13.73% 451771 3.1301 107.58 6.93 -16.3% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210513 6.73 6.78 6.7 6.71 -0.74% -0.3% -17.77% 91170 0.6139 21.1 6.73 -18.72% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210512 6.74 6.78 6.71 6.76 0% 0.3% -17.16% 94853 0.6392 21.97 6.74 -18.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210511 6.65 6.77 6.62 6.76 1.5% 0.9% -17.16% 134278 0.8998 30.92 6.7 -19.08% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210510 6.7 6.72 6.65 6.66 -0.6% -0.3% -18.38% 106355 0.7107 24.43 6.68 -19.32% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210507 6.69 6.75 6.68 6.7 0.15% -0.15% -17.89% 98199 0.6586 22.64 6.71 -18.96% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210506 6.7 6.8 6.69 6.69 0% -0.59% -18.01% 87731 0.5908 20.3 6.73 -18.72% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210430 6.72 6.78 6.67 6.69 -1.04% -0.45% -18.01% 115706 0.7779 26.74 6.72 -18.84% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210429 6.69 6.85 6.68 6.76 1.05% -0.29% -17.16% 152889 1.0371 35.64 6.78 -18.12% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210428 6.68 6.73 6.66 6.69 0.15% 0% -18.01% 70165 0.4693 16.13 6.69 -19.2% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210427 6.67 6.74 6.64 6.68 0.15% -0.15% -18.14% 111873 0.7483 25.72 6.69 -19.2% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210426 6.8 6.85 6.66 6.67 -2.77% -1.04% -18.26% 232726 1.5687 53.91 6.74 -18.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210423 6.88 6.89 6.84 6.86 -0.58% 0% -15.93% 94556 0.6489 22.3 6.86 -17.15% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210422 6.92 6.96 6.89 6.9 -0.14% -0.29% -15.44% 111377 0.7703 26.47 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210421 6.91 6.98 6.9 6.91 -0.72% -0.29% -15.32% 98102 0.6794 23.35 6.93 -16.3% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210416 6.91 6.99 6.9 6.99 1.3% 0.58% -14.34% 94326 0.656 22.55 6.95 -16.06% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210415 6.9 6.92 6.86 6.9 -0.29% 0.29% -15.44% 83963 0.578 19.87 6.88 -16.91% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210414 6.86 6.96 6.86 6.92 0.29% 0% -15.2% 78591 0.544 18.7 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210413 6.94 6.96 6.87 6.9 -0.43% 0% -15.44% 129670 0.8946 30.75 6.9 -16.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210412 7.06 7.07 6.92 6.93 -1.7% -1% -15.07% 133797 0.9367 32.19 7 -15.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210409 7.09 7.11 7.04 7.05 -0.84% -0.14% -13.6% 93130 0.6577 22.6 7.06 -14.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210408 7.06 7.16 7.04 7.11 0.42% 0% -12.87% 187737 1.3348 45.88 7.11 -14.13% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210407 7.06 7.11 7.03 7.08 0.43% 0.14% -13.24% 114791 0.8113 27.88 7.07 -14.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210406 7.06 7.13 7.05 7.05 0% -0.42% -13.6% 120510 0.8528 29.31 7.08 -14.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210402 7.06 7.07 7.02 7.05 0% 0.14% -13.6% 101501 0.715 24.57 7.04 -14.98% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210401 7.05 7.08 7.04 7.05 0.28% -0.14% -13.6% 85461 0.6031 20.73 7.06 -14.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210330 7.13 7.14 7.07 7.07 -0.56% -0.28% -13.36% 99760 0.7077 24.32 7.09 -14.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210329 7.15 7.17 7.1 7.11 -0.56% -0.28% -12.87% 104380 0.7441 25.57 7.13 -13.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20210326 7.16 7.21 7.14 7.15 0% -0.28% -12.38% 127055 0.9112 31.32 7.17 -13.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201215 7.66 7.73 7.63 7.69 0.13% 0.13% -5.76% 120596 0.9261 31.83 7.68 -7.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201214 7.65 7.68 7.6 7.68 0.52% 0.52% -5.88% 153980 1.1771 40.46 7.64 -7.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201211 7.81 7.84 7.55 7.64 -2.18% -0.13% -6.37% 321503 2.4601 84.55 7.65 -7.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201210 7.79 7.86 7.71 7.81 0.26% 0.13% -4.29% 236662 1.8454 63.42 7.8 -5.8% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201209 8.1 8.16 7.79 7.79 -3.83% -2.5% -4.53% 370865 2.9615 101.78 7.99 -3.5% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201208 8.09 8.19 8.06 8.1 0.25% -0.37% -0.74% 231165 1.8791 64.58 8.13 -1.81% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201207 8.23 8.29 8.06 8.08 -2.18% -0.98% -0.98% 295230 2.4085 82.78 8.16 -1.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201204 8.31 8.33 8.13 8.26 -1.31% 0.61% 1.23% 423392 3.477 119.5 8.21 -0.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201203 8.25 8.45 8.2 8.37 1.33% 0.36% 2.57% 654406 5.4558 187.51 8.34 0.72% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201202 8.22 8.4 8.17 8.26 0.61% -0.24% 1.23% 636279 5.2697 181.11 8.28 0% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201201 8.03 8.29 7.97 8.21 2.24% 0.74% 0.61% 618424 5.0416 173.27 8.15 -1.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201130 8.07 8.25 8.01 8.03 0.12% -1.47% -1.59% 653726 5.3252 183.02 8.15 -1.57% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201127 7.9 8.02 7.85 8.02 1.65% 0.88% -1.72% 238085 1.893 65.06 7.95 -3.99% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201126 7.87 7.96 7.83 7.89 0.25% 0.13% -3.31% 183805 1.4491 49.8 7.88 -4.83% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201125 8.05 8.09 7.87 7.87 -1.5% -1.38% -3.55% 210746 1.6808 57.77 7.98 -3.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201124 8.02 8.09 7.99 7.99 -0.62% -0.5% -2.08% 225127 1.8076 62.12 8.03 -3.02% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201123 7.88 8.15 7.83 8.04 1.77% 0.25% -1.47% 446969 3.5835 123.16 8.02 -3.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201120 7.9 7.94 7.84 7.9 -0.38% 0.13% -3.19% 133422 1.0521 36.16 7.89 -4.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201119 7.87 7.96 7.83 7.93 0.13% 0.38% -2.82% 184444 1.4574 50.09 7.9 -4.59% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201118 7.9 8.02 7.88 7.92 0.25% -0.38% -2.94% 206150 1.6392 56.34 7.95 -3.99% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201117 7.92 7.93 7.8 7.9 -0.13% 0.51% -3.19% 136224 1.0712 36.82 7.86 -5.07% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201116 7.88 7.93 7.83 7.91 0.89% 0.25% -3.06% 128274 1.0115 34.76 7.89 -4.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201113 7.83 7.89 7.79 7.84 -0.25% 0% -3.92% 151367 1.1863 40.77 7.84 -5.31% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201112 7.86 7.97 7.81 7.86 0.26% 0% -3.68% 169382 1.332 45.78 7.86 -5.07% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201111 7.97 8.03 7.83 7.84 -2% -0.88% -3.92% 193752 1.5326 52.67 7.91 -4.47% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201110 8.09 8.14 7.96 8 -0.74% -0.62% -1.96% 293707 2.3646 81.27 8.05 -2.78% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201109 7.95 8.15 7.92 8.06 2.41% 0.25% -1.23% 500741 4.0245 138.32 8.04 -2.9% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201106 7.78 7.93 7.75 7.87 1.29% 0.38% -3.55% 333268 2.6131 89.81 7.84 -5.31% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201105 7.69 7.82 7.66 7.77 2.24% 0.39% -4.78% 269655 2.0863 71.7 7.74 -6.52% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201104 7.65 7.66 7.53 7.6 -0.65% 0% -6.86% 152247 1.1571 39.77 7.6 -8.21% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201103 7.48 7.72 7.46 7.65 2.27% 0.26% -6.25% 232641 1.7743 60.98 7.63 -7.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201102 7.51 7.67 7.42 7.48 -0.4% -0.66% -8.33% 182845 1.3772 47.33 7.53 -9.06% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201030 7.84 7.88 7.5 7.51 -4.33% -2.34% -7.97% 244499 1.8795 64.6 7.69 -7.13% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201029 7.75 7.9 7.7 7.85 0.38% 0.51% -3.8% 187700 1.4652 50.36 7.81 -5.68% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201028 7.76 7.83 7.72 7.82 0.51% 0.39% -4.17% 128344 0.9992 34.34 7.79 -5.92% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201027 7.75 7.82 7.72 7.78 0.26% 0.13% -4.66% 126380 0.9819 33.75 7.77 -6.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201026 7.87 7.88 7.71 7.76 -1.9% -0.26% -4.9% 217988 1.6968 58.32 7.78 -6.04% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201023 8 8.06 7.91 7.91 -1.25% -1.13% -3.06% 148678 1.1895 40.88 8 -3.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20201022 7.96 8.07 7.93 8.01 0.38% 0.12% -1.84% 168796 1.3501 46.4 8 -3.38% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200909 8.02 8.12 7.95 8.02 -1.11% -0.25% -1.72% 248192 1.9967 68.62 8.04 -2.9% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200908 7.97 8.14 7.93 8.11 1.88% 1% -0.61% 268742 2.1591 74.21 8.03 -3.02% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200907 8.1 8.16 7.95 7.96 -1.97% -1.24% -2.45% 252456 2.0345 69.92 8.06 -2.66% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200904 8.09 8.17 8.06 8.12 -0.98% 0.25% -0.49% 226388 1.8341 63.04 8.1 -2.17% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200903 8.24 8.34 8.16 8.2 -0.49% -0.49% 0.49% 260863 2.1502 73.9 8.24 -0.48% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200902 8.26 8.3 8.15 8.24 0% 0.12% 0.98% 293092 2.4116 82.88 8.23 -0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200901 8.2 8.29 8.16 8.24 0.24% 0.37% 0.98% 211309 1.7355 59.65 8.21 -0.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200831 8.29 8.44 8.22 8.22 -0.24% -1.56% 0.74% 508619 4.2455 145.91 8.35 0.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200828 8.06 8.25 8.01 8.24 2.49% 1.23% 0.98% 349248 2.8422 97.68 8.14 -1.69% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200827 8.04 8.07 7.94 8.04 0.5% 0.37% -1.47% 210242 1.6845 57.89 8.01 -3.26% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200826 8.2 8.22 7.99 8 -2.79% -0.99% -1.96% 379773 3.0682 105.45 8.08 -2.42% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200825 8.26 8.37 8.21 8.23 0% -0.48% 0.86% 277745 2.298 78.98 8.27 -0.12% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200824 8.3 8.33 8.21 8.23 -0.72% -0.24% 0.86% 234888 1.9372 66.58 8.25 -0.36% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200821 8.2 8.34 8.18 8.29 1.59% 0.36% 1.59% 259014 2.1395 73.53 8.26 -0.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200820 8.28 8.34 8.15 8.16 -2.04% -0.85% 0% 333458 2.7438 94.3 8.23 -0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200819 8.38 8.49 8.32 8.33 -1.19% -0.83% 2.08% 420816 3.5353 121.5 8.4 1.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200818 8.5 8.57 8.38 8.43 -0.59% -0.47% 3.31% 516013 4.3699 150.19 8.47 2.29% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200817 8.26 8.69 8.26 8.48 3.79% 0.12% 3.92% 966069 8.1856 281.33 8.47 2.29% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200814 8.05 8.18 8 8.17 0.99% 0.74% 0.12% 284599 2.3069 79.28 8.11 -2.05% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200813 8.02 8.17 7.93 8.09 1% 0.25% -0.86% 365144 2.947 101.28 8.07 -2.54% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200812 8 8.08 7.86 8.01 -0.25% 0.5% -1.84% 399082 3.1793 109.27 7.97 -3.74% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200811 8.28 8.34 8 8.03 -3.02% -1.95% -1.59% 439202 3.5985 123.68 8.19 -1.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200810 8.19 8.39 8.14 8.28 0.73% 0% 1.47% 457532 3.7899 130.25 8.28 0% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200807 8.4 8.43 8.12 8.22 -3.86% -0.72% 0.74% 650910 5.3876 185.16 8.28 0% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200806 8.38 8.58 8.18 8.55 2.03% 1.91% 4.78% 688148 5.7727 198.4 8.39 1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200805 8.4 8.41 8.27 8.38 -0.48% 0.36% 2.7% 426385 3.5587 122.31 8.35 0.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200804 8.45 8.56 8.37 8.42 -0.24% -0.36% 3.19% 658590 5.5641 191.23 8.45 2.05% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200803 8.4 8.45 8.27 8.44 2.06% 0.84% 3.43% 650124 5.4406 186.99 8.37 1.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200731 8.17 8.45 8.15 8.27 1.1% -0.24% 1.35% 680786 5.6457 194.03 8.29 0.12% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200730 8.23 8.29 8.13 8.18 -0.97% -0.12% 0.25% 483860 3.9649 136.27 8.19 -1.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200729 7.97 8.28 7.91 8.26 3.77% 1.1% 1.23% 673092 5.5021 189.1 8.17 -1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200728 8.04 8.08 7.87 7.96 -0.38% -0.13% -2.45% 369850 2.9478 101.31 7.97 -3.74% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200727 8.07 8.1 7.8 7.99 0% 0.38% -2.08% 513051 4.0827 140.32 7.96 -3.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200724 8.46 8.63 7.9 7.99 -6.55% -2.56% -2.08% 992215 8.1322 279.49 8.2 -0.97% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200723 8.29 8.62 8.24 8.55 1.42% 1.42% 4.78% 1021564 8.6122 295.99 8.43 1.81% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200722 8.43 8.76 8.38 8.43 0.24% -1.75% 3.31% 986877 8.4631 290.87 8.58 3.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200721 8.67 8.67 8.3 8.41 -2.66% -0.83% 3.06% 716267 6.0725 208.7 8.48 2.42% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200720 8.41 8.76 8.33 8.64 5.37% 1.17% 5.88% 1136736 9.7097 333.71 8.54 3.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200717 8.46 8.51 8.06 8.2 -2.03% -0.73% 0.49% 1062339 8.7769 301.65 8.26 -0.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200716 8.9 9.15 8.35 8.37 -5.64% -4.99% 2.57% 1349225 11.8872 408.55 8.81 6.4% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200715 9.46 9.53 8.85 8.87 -5.03% -2.42% 8.7% 1389723 12.6306 434.1 9.09 9.78% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200714 9.33 9.52 9.06 9.34 -1.27% 0.43% 14.46% 1658549 15.4327 530.4 9.3 12.32% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200713 9.3 9.97 9.3 9.46 2.94% -1.46% 15.93% 2261780 21.7019 745.86 9.6 15.94% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200710 8.95 9.5 8.84 9.19 -0.86% 0.22% 12.62% 2245684 20.5916 707.71 9.17 10.75% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200709 9.2 9.53 9.04 9.27 -2.73% 0.43% 13.6% 2085522 19.2571 661.84 9.23 11.47% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200708 8.85 9.87 8.82 9.53 4.96% 2.14% 16.79% 2551543 23.805 818.15 9.33 12.68% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200707 9.5 9.64 8.79 9.08 3.3% -2.68% 11.27% 2832942 26.4326 908.45 9.33 12.68% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200706 8.44 8.79 8.31 8.79 10.01% 1.85% 7.72% 1126150 9.7149 333.89 8.63 4.23% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200703 7.57 7.99 7.53 7.99 10.06% 2.96% -2.08% 2134260 16.5682 569.43 7.76 -6.28% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200702 6.56 7.26 6.54 7.26 10% 3.71% -11.03% 1195148 8.3602 287.33 7 -15.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200701 6.48 6.6 6.43 6.6 0.92% 1.07% -19.12% 505726 3.3003 113.43 6.53 -21.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200630 6.31 6.66 6.28 6.54 2.35% 1.4% -19.85% 657608 4.2415 145.77 6.45 -22.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200629 6.71 6.71 6.37 6.39 4.75% -2.29% -21.69% 874022 5.7154 196.43 6.54 -21.01% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200616 6.41 6.45 6.36 6.39 0% -0.16% -21.69% 389453 2.4912 85.62 6.4 -22.71% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200615 6.54 6.6 6.38 6.39 -2.59% -1.54% -21.69% 446757 2.8984 99.61 6.49 -21.62% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200612 6.65 6.65 6.5 6.56 -3.24% -0.15% -19.61% 430019 2.8268 97.15 6.57 -20.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200611 6.88 6.95 6.78 6.78 -1.45% -1.17% -16.91% 232540 1.5942 54.79 6.86 -17.15% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200610 6.98 6.98 6.87 6.88 -1.29% -0.29% -15.69% 149625 1.0329 35.5 6.9 -16.67% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200609 6.97 7.03 6.93 6.97 0.14% -0.29% -14.58% 151729 1.06 36.43 6.99 -15.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200608 7.03 7.05 6.94 6.96 -0.71% -0.43% -14.71% 134009 0.9363 32.18 6.99 -15.58% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200605 7.01 7.04 6.95 7.01 0.29% 0.14% -14.09% 141086 0.9876 33.94 7 -15.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200604 7.08 7.08 6.99 6.99 -0.57% -0.57% -14.34% 117266 0.8239 28.32 7.03 -15.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200603 7.14 7.16 7.03 7.03 -0.99% -0.85% -13.85% 141725 1.005 34.54 7.09 -14.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200602 7.15 7.21 7.1 7.1 -0.84% -0.56% -12.99% 166426 1.1884 40.84 7.14 -13.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200601 7.09 7.2 7.04 7.16 3.32% 0.28% -12.25% 306710 2.1889 75.23 7.14 -13.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200529 6.92 6.97 6.89 6.93 0.14% 0% -15.07% 87261 0.6044 20.77 6.93 -16.3% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200528 6.94 7.08 6.9 7.02 1.59% 0.29% -13.97% 129202 0.9049 31.1 7 -15.46% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200527 6.98 6.99 6.9 6.91 -0.86% -0.14% -15.32% 68462 0.4739 16.29 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200526 6.91 6.98 6.9 6.97 1.46% 0.29% -14.58% 67133 0.4665 16.03 6.95 -16.06% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200525 6.86 6.94 6.84 6.87 0.15% -0.15% -15.81% 62530 0.4302 14.79 6.88 -16.91% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200522 7.02 7.06 6.86 6.86 -2.42% -1.29% -15.93% 140938 0.9798 33.67 6.95 -16.06% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200521 7.09 7.11 7.03 7.03 -0.57% -0.57% -13.85% 74077 0.5237 18 7.07 -14.61% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200520 7.07 7.12 7.04 7.07 0% -0.14% -13.36% 90719 0.6419 22.06 7.08 -14.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200519 7.1 7.12 7.04 7.07 0.57% -0.14% -13.36% 75265 0.5326 18.3 7.08 -14.49% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200518 7.03 7.09 6.99 7.03 -0.14% -0.28% -13.85% 81968 0.5777 19.85 7.05 -14.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200515 7.07 7.09 7.03 7.04 0.28% -0.28% -13.73% 79679 0.5622 19.32 7.06 -14.73% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200514 7.08 7.1 7.01 7.02 -1.13% -0.43% -13.97% 92226 0.6503 22.35 7.05 -14.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200513 7.07 7.13 7.06 7.1 -0.14% 0% -12.99% 87517 0.6211 21.35 7.1 -14.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200512 7.16 7.18 7.06 7.11 -0.28% -0.14% -12.87% 84629 0.6028 20.72 7.12 -14.01% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200511 7.2 7.24 7.09 7.13 -1.11% -0.42% -12.62% 154272 1.1048 37.97 7.16 -13.53% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200508 7.13 7.3 7.1 7.21 1.84% 0.14% -11.64% 228624 1.6468 56.6 7.2 -13.04% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200507 7.14 7.17 7.05 7.08 -0.56% -0.28% -13.24% 128729 0.9146 31.43 7.1 -14.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200506 6.99 7.12 6.96 7.12 0.56% 1.14% -12.75% 137800 0.9707 33.36 7.04 -14.98% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200430 6.91 7.09 6.91 7.08 2.91% 0.71% -13.24% 170416 1.1988 41.2 7.03 -15.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200429 6.86 6.94 6.86 6.88 0% -0.43% -15.69% 66031 0.456 15.67 6.91 -16.55% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200428 6.94 7.01 6.8 6.88 0% -0.58% -15.69% 137700 0.9533 32.76 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200427 6.92 6.98 6.85 6.88 -0.43% -0.58% -15.69% 92085 0.6368 21.89 6.92 -16.43% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200424 7.01 7.03 6.87 6.91 -1.43% -0.58% -15.32% 125837 0.8748 30.07 6.95 -16.06% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200423 7.04 7.06 7 7.01 -0.43% -0.14% -14.09% 79479 0.5581 19.18 7.02 -15.22% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200422 6.98 7.05 6.97 7.04 0.14% 0.28% -13.73% 90947 0.6382 21.93 7.02 -15.22% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200421 7.07 7.09 6.98 7.03 -0.99% 0.14% -13.85% 116473 0.8179 28.11 7.02 -15.22% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200420 7.11 7.11 7.05 7.1 0.42% 0.14% -12.99% 91346 0.6477 22.26 7.09 -14.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200417 7.13 7.16 7.05 7.07 0.14% -0.56% -13.36% 126859 0.9021 31 7.11 -14.13% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200416 7.02 7.14 7.01 7.06 0% -0.42% -13.48% 125553 0.8899 30.58 7.09 -14.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200415 7.16 7.18 7.04 7.06 -1.4% -0.7% -13.48% 131699 0.9369 32.2 7.11 -14.13% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200414 7.07 7.2 7.05 7.16 1.85% 0.56% -12.25% 146928 1.0467 35.97 7.12 -14.01% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200413 7.06 7.06 7 7.03 -0.71% 0% -13.85% 78001 0.5485 18.85 7.03 -15.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200410 7.23 7.24 7.05 7.08 -1.8% -0.7% -13.24% 116465 0.8304 28.54 7.13 -13.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200409 7.21 7.3 7.18 7.21 0.84% -0.55% -11.64% 195585 1.4176 48.72 7.25 -12.44% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200408 7.15 7.2 7.1 7.15 -0.69% 0.14% -12.38% 132844 0.9488 32.61 7.14 -13.77% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200407 7.11 7.24 7.08 7.2 2.71% 0.7% -11.76% 229205 1.6397 56.35 7.15 -13.65% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200403 7.11 7.13 6.96 7.01 -1.68% -0.14% -14.09% 130671 0.9175 31.53 7.02 -15.22% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200402 6.97 7.13 6.97 7.13 1.71% 1.13% -12.62% 157867 1.1131 38.26 7.05 -14.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200401 7.02 7.11 6.98 7.01 -0.14% -0.57% -14.09% 112385 0.7919 27.22 7.05 -14.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200331 7.12 7.14 6.99 7.02 -0.14% -0.43% -13.97% 106694 0.7525 25.86 7.05 -14.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200324 7.3 7.36 7.14 7.27 1.11% 0.14% -10.91% 216825 1.5746 54.12 7.26 -12.32% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200323 7.29 7.41 7.17 7.19 -4.01% -1.37% -11.89% 176132 1.2832 44.1 7.29 -11.96% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200320 7.55 7.57 7.36 7.49 0.54% 0.4% -8.21% 161367 1.203 41.35 7.46 -9.9% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200319 7.35 7.55 7.27 7.45 1.36% 0.54% -8.7% 277240 2.0535 70.58 7.41 -10.51% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200318 7.71 7.78 7.35 7.35 -4.3% -3.42% -9.93% 279305 2.1251 73.04 7.61 -8.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200317 7.8 7.86 7.52 7.68 0.66% 0% -5.88% 300848 2.311 79.43 7.68 -7.25% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200316 8.15 8.15 7.6 7.63 -4.74% -3.78% -6.5% 356800 2.8284 97.21 7.93 -4.23% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200313 7.7 8.09 7.57 8.01 -0.87% 1.91% -1.84% 365619 2.8732 98.75 7.86 -5.07% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200312 8.12 8.25 8.01 8.08 -1.34% -0.37% -0.98% 287489 2.3315 80.13 8.11 -2.05% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200311 8.4 8.46 8.19 8.19 -2.73% -1.68% 0.37% 299223 2.4924 85.66 8.33 0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200310 8.15 8.45 8.08 8.42 3.06% 1.45% 3.19% 454753 3.7722 129.65 8.3 0.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200309 8.28 8.44 8.08 8.17 -2.39% -1.21% 0.12% 428816 3.5444 121.82 8.27 -0.12% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200306 8.52 8.57 8.36 8.37 -2.79% -0.83% 2.57% 383135 3.2337 111.14 8.44 1.93% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200305 8.63 8.8 8.42 8.61 1.29% -0.23% 5.51% 819158 7.0717 243.04 8.63 4.23% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200304 8.25 8.5 8.21 8.5 2.78% 1.31% 4.17% 464261 3.8931 133.8 8.39 1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200303 8.39 8.53 8.21 8.27 0% -1.31% 1.35% 426813 3.5748 122.86 8.38 1.21% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200302 7.96 8.34 7.94 8.27 5.22% 1.35% 1.35% 439688 3.5891 123.35 8.16 -1.45% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200228 8.02 8.25 7.82 7.86 -5.76% -2% -3.68% 457302 3.6689 126.1 8.02 -3.14% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200227 8.38 8.53 8.28 8.34 0.48% -0.48% 2.21% 349558 2.9296 100.69 8.38 1.21% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200226 8.4 8.67 8.25 8.3 -2.47% -2.01% 1.72% 625028 5.2938 181.94 8.47 2.29% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200225 8.21 8.57 8.1 8.51 1.43% 1.67% 4.29% 746960 6.255 214.98 8.37 1.09% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200224 8.28 8.53 8.23 8.39 0% 0% 2.82% 508581 4.2651 146.59 8.39 1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200221 8.29 8.71 8.25 8.39 0.96% -0.71% 2.82% 831196 7.0199 241.26 8.45 2.05% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200220 7.91 8.38 7.86 8.31 5.19% 2.09% 1.84% 671859 5.4698 187.99 8.14 -1.69% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200219 7.78 8.06 7.76 7.9 1.54% -0.75% -3.19% 480502 3.8225 131.37 7.96 -3.86% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200218 7.8 7.9 7.74 7.78 -0.51% -0.26% -4.66% 335659 2.6197 90.04 7.8 -5.8% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200217 7.52 7.85 7.49 7.82 5.82% 1.96% -4.17% 476375 3.6558 125.64 7.67 -7.37% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200214 7.3 7.5 7.28 7.39 1.09% -0.14% -9.44% 238777 1.7675 60.75 7.4 -10.63% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200213 7.43 7.47 7.3 7.31 -1.75% -0.68% -10.42% 177912 1.3095 45.01 7.36 -11.11% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200212 7.33 7.48 7.28 7.44 1.64% 0.68% -8.82% 223068 1.6489 56.67 7.39 -10.75% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200211 7.39 7.46 7.3 7.32 -0.14% -0.68% -10.29% 211346 1.5574 53.53 7.37 -10.99% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200210 7.2 7.36 7.18 7.33 0.96% 0.55% -10.17% 220497 1.608 55.26 7.29 -11.96% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200207 7.2 7.29 7.17 7.26 0.28% 0.55% -11.03% 248021 1.7916 61.57 7.22 -12.8% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200206 7.12 7.3 7.06 7.24 1.69% 0.7% -11.27% 307973 2.2145 76.11 7.19 -13.16% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200205 7.06 7.32 7.04 7.12 0.99% -0.7% -12.75% 256427 1.8378 63.16 7.17 -13.41% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200204 6.42 7.38 6.42 7.05 -1.12% 0.28% -13.6% 376341 2.6465 90.96 7.03 -15.1% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200203 7.13 7.13 7.13 7.13 -9.97% 0% -12.62% 60839 0.4338 14.91 7.13 -13.89% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200123 8.2 8.24 7.83 7.92 -3.77% -1.74% -2.94% 266446 2.1474 73.8 8.06 -2.66% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200122 8.14 8.29 8.03 8.23 0.86% 0.73% 0.86% 205589 1.6787 57.69 8.17 -1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200121 8.24 8.3 8.14 8.16 -1.45% -0.49% 0% 197164 1.6175 55.59 8.2 -0.97% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200120 8.19 8.28 8.13 8.28 1.6% 0.61% 1.47% 179078 1.4745 50.68 8.23 -0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200117 8.18 8.29 8.14 8.15 0.12% -0.73% -0.12% 170407 1.3991 48.09 8.21 -0.85% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200116 8.2 8.23 8.11 8.14 -0.49% -0.37% -0.25% 145048 1.185 40.73 8.17 -1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200115 8.23 8.28 8.17 8.18 -0.85% -0.49% 0.25% 149992 1.2323 42.35 8.22 -0.72% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200114 8.38 8.39 8.25 8.25 -1.43% -0.84% 1.1% 209641 1.7438 59.93 8.32 0.48% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200113 8.21 8.38 8.12 8.37 1.21% 1.7% 2.57% 269446 2.217 76.2 8.23 -0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200110 8.49 8.5 8.21 8.27 -1.9% -0.72% 1.35% 364771 3.0391 104.45 8.33 0.6% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200109 8.48 8.56 8.31 8.43 0.36% -0.12% 3.31% 517512 4.3686 150.14 8.44 1.93% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200108 8.29 8.66 8.25 8.4 0.72% -0.94% 2.94% 771912 6.5443 224.92 8.48 2.42% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200107 8.3 8.39 8.22 8.34 0.6% 0.48% 2.21% 274236 2.2774 78.27 8.3 0.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200106 8.2 8.41 8.2 8.29 -0.12% -0.12% 1.59% 315100 2.6167 89.93 8.3 0.24% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200103 8.31 8.41 8.26 8.3 -0.12% -0.24% 1.72% 228468 1.9016 65.36 8.32 0.48% 8.22 0% 8.17 0% 8.16 0% 0.45%
20200102 8.4 8.5 8.3 8.31 0.24% -0.95% 1.84% 435421 3.655 125.62 8.39 1.33% 8.22 0% 8.17 0% 8.16 0% 0.45%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1