首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 福建板块
  3. 瑞尔特002790
    4. 返回上一页 刷新
股票代码（例：sz002790）       688条   (进入瑞尔特股票专站) 瑞尔特股票成本分析
相关股票: 宁德时代  兴业银行  紫金矿业  片仔癀  福耀玻璃  兴业证券  亿联网络  安井食品  三棵树  建发股份  永辉超市  恺英网络  吉比特  厦门钨业  圣农发展  坤彩科技  福能股份  法拉电子  新 大 陆  鸿博股份  厦门国贸  龙净环保  厦门象屿  盛屯矿业  盈趣科技  美亚柏科  火炬电子  航天发展  科华数据  大博医疗  博思软件  三钢闽光  福晶科技  星网锐捷  华映科技  金达威  顶点软件  游族网络  华懋科技  艾德生物  福建高速  中闽能源  弘信电子  
相关股吧: 300750股吧 601166股吧 601899股吧 600436股吧 600660股吧 601377股吧 300628股吧 603345股吧 603737股吧 600153股吧 601933股吧 002517股吧 603444股吧 600549股吧 002299股吧 603826股吧 600483股吧 600563股吧 000997股吧 002229股吧 600755股吧 600388股吧 600057股吧 600711股吧 002925股吧 300188股吧 603678股吧 000547股吧 002335股吧 002901股吧 300525股吧 002110股吧 002222股吧 002396股吧 000536股吧 002626股吧 603383股吧 002174股吧 603306股吧 300685股吧 600033股吧 600163股吧 300657股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 12.38 12.66 12.3 12.54 1.79% 0.24% 94.72% 23709 0.2965 126.75 12.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230927 12.55 12.75 12.28 12.32 -1.83% -0.96% 91.3% 27556 0.3429 149.67 12.44 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230926 12.49 12.7 12.49 12.55 0.24% -0.48% 94.88% 17167 0.2164 98.84 12.61 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230925 12.48 12.76 12.38 12.52 0% -0.32% 94.41% 15918 0.2 90.51 12.56 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230922 12.34 12.6 12.34 12.52 0.56% 0.48% 94.41% 12254 0.1527 66.17 12.46 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230921 12.54 12.66 12.38 12.45 -0.88% -0.24% 93.32% 14858 0.1855 76.69 12.48 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230920 12.59 12.87 12.5 12.56 -0.4% -0.63% 95.03% 10587 0.1338 50.02 12.64 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230919 12.67 12.69 12.42 12.61 -0.47% 0.32% 95.81% 13392 0.1683 55.09 12.57 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230918 12.64 12.83 12.41 12.67 0.64% 0% 96.74% 14865 0.1883 53.21 12.67 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230915 12.55 12.8 12.5 12.59 0.32% -0.16% 95.5% 17556 0.2213 50.62 12.61 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230914 12.49 12.6 12.32 12.55 0% 0.72% 94.88% 19338 0.241 45.64 12.46 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230913 12.53 12.63 12.35 12.55 -0.32% 0.64% 94.88% 19084 0.238 40.73 12.47 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230912 12.79 12.79 12.48 12.59 -1.33% -0.08% 95.5% 17961 0.2263 36.34 12.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230911 12.73 12.83 12.6 12.76 0% 0.16% 98.14% 22602 0.2879 39.96 12.74 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230908 12.91 12.96 12.7 12.76 -0.47% -0.08% 98.14% 19996 0.2554 28.48 12.77 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230907 12.83 13.29 12.8 12.82 -1.31% -1.31% 99.07% 32961 0.4281 42.15 12.99 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230906 12.81 13.06 12.65 12.99 0.54% 1.01% 101.71% 39509 0.508 50.64 12.86 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230905 12.98 13.18 12.8 12.92 -1.15% -0.15% 100.62% 49052 0.6345 65.07 12.94 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230904 12.76 13.26 12.65 13.07 2.43% 1% 102.95% 76777 0.9934 105.77 12.94 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230901 12.55 13.13 12.4 12.76 3.99% -0.23% 98.14% 87520 1.119 128.48 12.79 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230831 12.24 12.66 12.2 12.27 0.33% -1.29% 90.53% 63010 0.7831 100.63 12.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230830 12.38 12.6 12 12.23 -0.49% 0.49% 89.91% 47513 0.5784 78.57 12.17 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230829 12.07 12.37 11.7 12.29 0.9% 1.65% 90.84% 94389 1.1416 144.84 12.09 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230828 12.95 12.95 11.56 12.18 2.7% -0.25% 89.13% 162012 1.9781 282.13 12.21 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230825 11.32 11.86 11.2 11.86 10.02% 2.07% 84.16% 123984 1.4412 359.77 11.62 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230824 10.52 10.87 10.42 10.78 2.57% 1.03% 67.39% 27486 0.2934 107.32 10.67 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230823 10.76 10.88 10.48 10.51 -1.87% -0.85% 63.2% 19426 0.206 78.39 10.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230822 10.72 10.76 10.46 10.71 0.85% 1.13% 66.3% 26047 0.2759 100.65 10.59 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230821 10.78 10.92 10.5 10.62 0.57% -1.39% 64.91% 30032 0.3234 122.12 10.77 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230818 10.78 10.89 10.5 10.56 -1.49% -1.12% 63.98% 14710 0.1571 61.12 10.68 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230817 10.51 10.92 10.25 10.72 2.68% 0.28% 66.46% 34113 0.3646 137.1 10.69 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230816 10.33 10.53 10.27 10.44 0.1% 0.1% 62.11% 14624 0.1525 58.87 10.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230815 10.47 10.58 10.29 10.43 0.19% 0.19% 61.96% 17911 0.1865 68.25 10.41 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230814 10.34 10.45 10.16 10.41 0.77% 0.58% 61.65% 12718 0.1316 38.65 10.35 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230811 10.48 10.51 10.29 10.33 -0.77% -0.58% 60.4% 13288 0.138 35.05 10.39 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230810 10.33 10.49 10.27 10.41 -0.29% 0.29% 61.65% 13667 0.1418 30.61 10.38 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230809 10.56 10.69 10.35 10.44 -1.42% 0.19% 62.11% 21934 0.2286 48.12 10.42 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230808 10.6 10.68 10.45 10.59 0.09% 0.09% 64.44% 16817 0.178 40.39 10.58 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230807 10.73 10.73 10.51 10.58 -1.4% 0.09% 64.29% 20758 0.2195 43.66 10.57 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230804 10.91 11.04 10.7 10.73 -0.92% -1.01% 66.61% 23170 0.2512 49.53 10.84 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230803 10.82 10.9 10.66 10.83 0.09% 0.28% 68.17% 29168 0.315 61.57 10.8 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230802 10.81 10.96 10.74 10.82 0.19% -0.09% 68.01% 27371 0.2963 58.47 10.83 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230801 11.34 11.34 10.72 10.8 -4.34% -0.64% 67.7% 77977 0.8476 167.66 10.87 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230731 11.29 11.69 11.22 11.29 0.8% -1.14% 75.31% 55997 0.6393 139.79 11.42 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230728 10.97 11.4 10.85 11.2 2.75% 0.54% 73.91% 32826 0.3658 83.15 11.14 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230727 11.07 11.19 10.85 10.9 -2.77% -0.46% 69.25% 23420 0.2565 60.43 10.95 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230726 11.37 11.41 11 11.21 -1.41% 0.09% 74.07% 30818 0.3452 79.41 11.2 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230725 10.92 11.58 10.74 11.37 6.26% 0.26% 76.55% 60507 0.6864 156.85 11.34 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230724 10.89 10.96 10.6 10.7 -0.56% -0.19% 66.15% 24019 0.2576 61.84 10.72 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230721 10.93 11.05 10.69 10.76 -2% -0.65% 67.08% 31057 0.3364 72.99 10.83 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230720 11.3 11.37 10.96 10.98 -1.79% -0.9% 70.5% 24364 0.27 52.99 11.08 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230719 11.1 11.27 10.96 11.18 0.72% 0.63% 73.6% 27329 0.3035 50.82 11.11 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230718 11.11 11.26 10.92 11.1 1.19% 0% 72.36% 34320 0.381 56.04 11.1 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230717 11.17 11.26 10.87 10.97 -2.14% -0.45% 70.34% 46384 0.5111 65.1 11.02 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230714 11.19 11.41 11.14 11.21 0.45% -0.36% 74.07% 23663 0.2663 29.06 11.25 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230713 11.03 11.24 10.91 11.16 0.45% 0.63% 73.29% 37870 0.42 41.39 11.09 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230712 11.09 11.33 11.01 11.11 0.09% -0.18% 72.52% 45387 0.5053 43.81 11.13 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230711 11.15 11.63 11 11.1 -0.45% -0.8% 72.36% 54960 0.6148 63.69 11.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230710 10.97 11.35 10.83 11.15 0.81% 0.72% 73.14% 68276 0.7559 66.34 11.07 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230707 11.18 11.4 10.82 11.06 0.45% 0% 71.74% 74551 0.8246 74.03 11.06 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230706 10.8 11.28 10.62 11.01 -0.09% 0.09% 70.96% 104656 1.1514 135.68 11 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230705 10.78 11.1 10.58 11.02 2.13% 1.1% 71.12% 103085 1.1235 113.78 10.9 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230704 10.65 10.96 10.45 10.79 2.18% 0.84% 67.55% 134473 1.4389 213.23 10.7 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230703 9.5 10.56 9.48 10.56 10% 3.63% 63.98% 178077 1.8141 325.94 10.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230630 9.42 9.8 9.4 9.6 4.92% 0.21% 49.07% 129821 1.2442 301.78 9.58 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230629 9.21 9.26 9.12 9.15 -0.97% -0.33% 42.08% 17449 0.1601 47.04 9.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230628 9.37 9.37 9.1 9.24 -1.39% 0.65% 43.48% 29301 0.2689 77.89 9.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230627 8.97 9.37 8.9 9.37 4.93% 1.3% 45.5% 54645 0.5057 136.49 9.25 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230626 8.85 9.01 8.75 8.93 0.68% 0.45% 38.66% 38134 0.3392 98.3 8.89 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230621 8.87 8.94 8.77 8.87 -0.22% 0.23% 37.73% 18855 0.1669 45.39 8.85 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230620 8.95 9.05 8.83 8.89 -0.78% -0.22% 38.04% 34066 0.3035 77.11 8.91 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230619 9.1 9.17 8.93 8.96 -1.86% -0.44% 39.13% 24639 0.2218 56.82 9 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230616 9.26 9.26 9.01 9.13 -0.98% 0% 41.77% 28781 0.2628 66.46 9.13 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230615 9.35 9.38 9.08 9.22 -0.97% 0.33% 43.17% 41836 0.3843 93.62 9.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230614 8.97 9.37 8.97 9.31 3.56% 0.76% 44.57% 56532 0.5225 130.89 9.24 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230613 8.99 9.05 8.85 8.99 0% 0.45% 39.6% 22916 0.2051 55.52 8.95 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230612 8.66 9.15 8.52 8.99 2.86% 1.01% 39.6% 56727 0.5049 139.85 8.9 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230609 8.73 8.81 8.62 8.74 -0.34% 0.23% 35.71% 25471 0.2221 67.72 8.72 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230608 8.61 8.89 8.6 8.77 1.39% 0.11% 36.18% 58434 0.5119 159.13 8.76 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230607 8.44 8.85 8.35 8.65 2.98% 0.35% 34.32% 47022 0.4052 140.58 8.62 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230606 8.5 8.63 8.34 8.4 -0.59% -1.18% 30.43% 28013 0.238 89.16 8.5 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230605 8.69 8.69 8.4 8.45 -3.32% -0.24% 31.21% 32661 0.2767 99.58 8.47 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230602 8.3 8.85 8.24 8.74 5.3% 1.39% 35.71% 46715 0.4025 132.27 8.62 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230601 8.34 8.37 8.19 8.3 0.24% 0.24% 28.88% 27927 0.2312 55.87 8.28 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230531 8.63 8.64 8.46 8.48 -1.28% -0.35% 31.68% 25120 0.2137 51.37 8.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230530 8.5 8.6 8.46 8.59 0.23% 0.7% 33.39% 15039 0.1283 40.96 8.53 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230529 8.65 8.67 8.48 8.57 -0.35% 0.23% 33.07% 21937 0.1875 58.35 8.55 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230526 8.55 8.64 8.4 8.6 0.58% 0.7% 33.54% 22420 0.1915 58.36 8.54 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230525 8.53 8.58 8.4 8.55 -0.12% 0.71% 32.76% 26666 0.2265 66.49 8.49 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230524 8.64 8.64 8.42 8.56 -0.58% 0.23% 32.92% 25998 0.2221 63.61 8.54 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230523 9 9.09 8.59 8.61 -4.65% -1.71% 33.7% 44184 0.3872 109.06 8.76 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230522 8.67 9.12 8.61 9.03 4.15% 1.12% 40.22% 61442 0.5489 157.01 8.93 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230519 8.52 8.81 8.38 8.67 1.76% 1.17% 34.63% 47798 0.4094 123.17 8.57 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230518 8.55 8.61 8.48 8.52 0% 0% 32.3% 30976 0.264 71.11 8.52 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230517 8.41 8.54 8.29 8.52 1.31% 1.43% 32.3% 41223 0.3462 93.08 8.4 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230516 8.56 8.65 8.36 8.41 -1.75% 0% 30.59% 23804 0.2003 51.64 8.41 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230515 8.53 8.7 8.23 8.56 0.47% 1.9% 32.92% 29855 0.2508 63.34 8.4 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230510 8.14 8.46 8.14 8.35 1.83% 0.6% 29.66% 36254 0.301 51.37 8.3 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230509 8.19 8.34 8.12 8.2 0% -0.61% 27.33% 36616 0.302 72.37 8.25 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230508 8.13 8.25 8.13 8.2 0.37% 0.24% 27.33% 31565 0.2583 59.88 8.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230505 8.35 8.39 8.11 8.17 -2.16% -0.12% 26.86% 37331 0.3052 69.88 8.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230504 8.41 8.41 8.23 8.35 -0.71% 0.6% 29.66% 41747 0.3463 75.86 8.3 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230428 8.81 8.82 8.4 8.41 -5.19% -1.18% 30.59% 91690 0.78 156.15 8.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230427 8.89 9.05 8.79 8.87 -0.22% -0.22% 37.73% 27650 0.2459 52.17 8.89 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230426 8.39 9.02 8.39 8.89 5.21% 1.02% 38.04% 57014 0.5015 105.33 8.8 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230425 8.63 8.63 8.29 8.45 -1.4% 0.48% 31.21% 33334 0.2803 60.08 8.41 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230424 8.64 8.73 8.48 8.57 -1.04% -0.12% 33.07% 47761 0.4099 87.47 8.58 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230421 8.74 8.88 8.62 8.66 -0.92% -1.03% 34.47% 42372 0.3708 78.55 8.75 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230420 8.91 8.95 8.65 8.74 -1.35% 0% 35.71% 51957 0.4541 94.76 8.74 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230419 9.13 9.19 8.84 8.86 -3.17% -0.89% 37.58% 36013 0.3219 67.51 8.94 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230418 9.17 9.22 8.9 9.15 0.11% 0.99% 42.08% 58239 0.5274 107.93 9.06 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230417 9.21 9.32 9.07 9.14 -0.54% -0.11% 41.93% 88337 0.8087 164.46 9.15 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230414 9.38 9.41 9.01 9.19 -1.08% 0.66% 42.7% 56712 0.5178 115.73 9.13 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230413 9.55 9.62 9.27 9.29 -2.42% -0.54% 44.25% 34010 0.3177 72.87 9.34 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230412 9.66 9.72 9.29 9.52 -1.45% 0.63% 47.83% 43472 0.4111 92.37 9.46 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230411 9.55 9.8 9.46 9.66 1.9% 0.1% 50% 32065 0.3093 67.12 9.65 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230410 9.83 9.83 9.36 9.48 -3.27% -0.32% 47.2% 45335 0.4313 91.49 9.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230407 9.6 9.97 9.56 9.8 2.08% -0.41% 52.17% 44059 0.4336 91.35 9.84 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230406 9.8 9.8 9.52 9.6 -2.04% 0% 49.07% 43299 0.4158 85.34 9.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230404 9.99 10.11 9.72 9.8 -1.9% -0.51% 52.17% 44663 0.4401 87.1 9.85 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230403 9.86 10.08 9.7 9.99 1.52% 0.6% 55.12% 55840 0.5545 101.28 9.93 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230331 9.77 10.02 9.68 9.84 1.13% -0.51% 52.8% 37150 0.3674 69.64 9.89 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230330 9.65 9.92 9.43 9.73 2.21% 0.52% 51.09% 40737 0.3943 75.42 9.68 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230329 9.61 9.79 9.45 9.52 -1.35% -0.42% 47.83% 42496 0.4062 76.53 9.56 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230328 9.85 9.93 9.44 9.65 -2.13% 0.1% 49.84% 58286 0.5616 108.19 9.64 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230327 10 10.15 9.75 9.86 -1.2% -0.5% 53.11% 41153 0.408 81.33 9.91 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230324 10.01 10.08 9.8 9.98 -0.3% 0% 54.97% 46741 0.4663 96.44 9.98 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230323 10.5 10.5 9.92 10.01 -4.21% -0.69% 55.43% 54230 0.5469 104.61 10.08 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230322 10.18 10.6 10.11 10.45 3.06% 0.77% 62.27% 55633 0.577 126.78 10.37 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230321 9.8 10.4 9.6 10.14 4.32% 0.1% 57.45% 83381 0.8444 200.36 10.13 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230320 9.76 9.82 9.59 9.72 -0.41% 0.52% 50.93% 34252 0.3313 83.82 9.67 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230317 9.96 10.1 9.7 9.76 -1.71% -1.01% 51.55% 31250 0.3081 80.97 9.86 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230316 10.27 10.27 9.86 9.93 -3.4% -0.5% 54.19% 46274 0.4616 123.24 9.98 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230315 10.18 10.36 10.01 10.28 2.09% 0.29% 59.63% 25861 0.2652 73.43 10.25 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230314 10.43 10.51 9.91 10.07 -3.36% -0.3% 56.37% 37967 0.3834 91.47 10.1 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230313 10.34 10.44 10.26 10.42 0.77% 0.58% 61.8% 21136 0.219 51.97 10.36 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230310 10.85 10.85 10.29 10.34 -4.7% -1.15% 60.56% 46865 0.4901 105.73 10.46 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230309 10.74 10.87 10.6 10.85 1.02% 0.56% 68.48% 20265 0.2187 46.43 10.79 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230308 10.62 10.86 10.58 10.74 1.23% -0.09% 66.77% 24834 0.2669 50.85 10.75 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230307 11.12 11.24 10.57 10.61 -4.07% -1.39% 64.75% 53810 0.5792 101.63 10.76 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230306 11.14 11.25 10.96 11.06 -1.07% 0% 71.74% 18688 0.2067 34.68 11.06 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230303 11.31 11.32 11.07 11.18 -0.89% 0% 73.6% 21349 0.2387 34.89 11.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230302 11.54 11.73 11.19 11.28 -2.25% -0.18% 75.16% 28187 0.3186 45.44 11.3 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230301 11.11 11.65 11.02 11.54 3.87% 0.87% 79.19% 74567 0.8527 117.89 11.44 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230228 11.19 11.3 11.07 11.11 -0.71% -0.54% 72.52% 34083 0.3807 54.6 11.17 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230227 11.47 11.5 11 11.19 -2.7% 0.18% 73.76% 55196 0.6165 81.16 11.17 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230224 11.47 11.51 11.19 11.5 0.97% 0.61% 78.57% 45333 0.518 63.91 11.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230223 11.44 11.72 11.34 11.39 -0.44% -0.96% 76.86% 61299 0.7047 87.67 11.5 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230222 11.29 11.55 11.13 11.44 0.44% 0.7% 77.64% 54640 0.6207 77.48 11.36 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230221 11.1 11.45 10.94 11.39 2.89% 1.79% 76.86% 74025 0.8281 97.6 11.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230220 10.29 11.13 10.27 11.07 7.27% 1.56% 71.89% 97603 1.0641 133.29 10.9 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230217 10.15 10.66 10.05 10.32 1.57% -0.77% 60.25% 37027 0.3851 51.57 10.4 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230216 10.58 10.58 10.1 10.16 -3.42% -1.26% 57.76% 46181 0.475 63.69 10.29 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230215 10.32 10.72 10.24 10.52 1.84% 0.29% 63.35% 54645 0.5734 79.46 10.49 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230214 10.4 10.48 10.16 10.33 -1.53% 0% 60.4% 96342 0.9956 138.35 10.33 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230213 9.6 10.52 9.4 10.49 9.27% 2.44% 62.89% 107535 1.1009 165.62 10.24 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230210 9.6 9.91 9.58 9.6 -0.1% -1.03% 49.07% 47457 0.4604 76.06 9.7 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230209 9.84 9.98 9.54 9.61 -2.63% -0.52% 49.22% 70502 0.681 118.14 9.66 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230208 9.7 10.1 9.42 9.87 5.56% 1.02% 53.26% 112691 1.1013 209.73 9.77 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230207 9.3 9.4 9.29 9.35 0.54% 0% 45.19% 16093 0.1505 34.1 9.35 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230206 9.58 9.58 9.2 9.3 -2.21% 0% 44.41% 29724 0.2765 64.78 9.3 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230203 9.7 9.71 9.4 9.51 -2.06% -0.21% 47.67% 33241 0.3169 78.06 9.53 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230202 9.72 9.79 9.6 9.71 -0.1% 0.1% 50.78% 30232 0.2932 69.81 9.7 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230201 9.99 9.99 9.55 9.72 -2.7% 0.1% 50.93% 54611 0.5301 127.63 9.71 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230131 9.66 10.05 9.62 9.99 3.31% 0.71% 55.12% 43133 0.4277 105.72 9.92 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230130 9.9 9.9 9.59 9.67 0.73% -0.21% 50.16% 51604 0.4998 121.51 9.69 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230120 9.74 9.74 9.53 9.6 -0.1% 0% 49.07% 22781 0.2188 55.43 9.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230119 9.81 9.81 9.53 9.61 -0.62% 0.1% 49.22% 23742 0.2279 55.41 9.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230118 9.84 9.9 9.61 9.67 -1.93% -0.41% 50.16% 35176 0.3414 73.46 9.71 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230117 9.82 9.93 9.72 9.86 0.51% 0.2% 53.11% 21545 0.212 41.49 9.84 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230116 10.06 10.06 9.76 9.81 -2.29% -0.3% 52.33% 34819 0.3425 60.7 9.84 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230113 9.88 10.15 9.81 10.04 1.72% 0.3% 55.9% 52641 0.527 97.65 10.01 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230112 9.92 10 9.83 9.87 -0.5% -0.2% 53.26% 26308 0.2603 51.43 9.89 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230111 9.93 10.03 9.74 9.92 -0.2% -0.1% 54.04% 44958 0.4463 89.22 9.93 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230110 9.83 10.09 9.75 9.94 1.22% 0.1% 54.35% 47854 0.4753 99.73 9.93 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230109 9.7 9.88 9.69 9.82 0.82% 0.41% 52.48% 38261 0.3743 84.37 9.78 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230106 9.7 9.85 9.66 9.74 0.62% 0% 51.24% 53531 0.5214 119.08 9.74 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230105 9.5 9.72 9.4 9.68 2.43% 0.83% 50.31% 61311 0.5886 144.08 9.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230104 9.1 9.66 9.08 9.45 4.07% 0.53% 46.74% 79406 0.7465 207.53 9.4 0% 6.43 0% 6.42 0% 6.44 0% 0%
20230103 8.57 9.28 8.51 9.08 6.45% -0.44% 40.99% 80776 0.7368 245.01 9.12 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221230 8.59 8.67 8.49 8.53 0.24% -0.35% 32.45% 13303 0.1139 47.04 8.56 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221229 8.68 8.88 8.49 8.51 -1.5% -1.73% 32.14% 24027 0.208 75 8.66 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221228 8.7 8.7 8.48 8.64 0.35% 0.35% 34.16% 21857 0.1882 66.97 8.61 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221227 8.49 8.71 8.43 8.61 1.41% 0% 33.7% 21212 0.1827 64.53 8.61 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221226 8.26 8.51 8.25 8.49 3.54% 0.71% 31.83% 24560 0.2071 71.45 8.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221223 8.61 8.66 8.1 8.2 -4.87% -0.97% 27.33% 37004 0.3065 100.05 8.28 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221222 8.59 8.85 8.42 8.62 1.41% -0.46% 33.85% 25306 0.2192 67.76 8.66 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221221 8.53 8.63 8.45 8.5 -0.93% -0.12% 31.99% 13874 0.1181 33.62 8.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221220 8.71 8.72 8.52 8.58 -1.61% -0.23% 33.23% 21958 0.1888 50.47 8.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221219 8.78 8.93 8.69 8.72 -1.47% -0.68% 35.4% 25820 0.2266 53.15 8.78 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221216 9.19 9.19 8.8 8.85 -3.7% -1.01% 37.42% 33480 0.2992 61.73 8.94 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221215 9.07 9.22 8.93 9.19 1.1% 0.88% 42.7% 21911 0.1995 37.17 9.11 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221214 9.08 9.2 9.02 9.09 -0.55% -0.22% 41.15% 16418 0.1495 28.92 9.11 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221213 9.07 9.14 8.8 9.14 0.55% 1.33% 41.93% 26932 0.243 28.84 9.02 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221212 9.27 9.27 8.93 9.09 -1.3% 0.33% 41.15% 28412 0.2573 26.86 9.06 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221209 9.07 9.25 9.02 9.21 1.54% 0.33% 43.01% 36908 0.3389 34.22 9.18 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221208 9.21 9.26 9.02 9.07 -2.26% -0.33% 40.84% 36851 0.3352 32 9.1 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221207 9.19 9.29 9.1 9.28 0.32% 0.98% 44.1% 30187 0.2773 26.03 9.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221206 9.21 9.49 9.1 9.25 -0.96% -0.11% 43.63% 59967 0.5552 51.67 9.26 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221205 9.35 9.66 9.28 9.34 -0.11% -1.27% 45.03% 67824 0.6418 59.94 9.46 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221202 9.31 9.57 9.03 9.35 0.43% -0.53% 45.19% 65613 0.6166 59.7 9.4 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221201 9.2 9.42 9.04 9.31 2.2% 0.65% 44.57% 103147 0.9541 94.85 9.25 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221130 9.2 9.45 9.06 9.11 -4% -1.09% 41.46% 142585 1.313 142.71 9.21 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221129 8.78 9.49 8.78 9.49 9.97% 0.64% 47.36% 104037 0.9808 125.06 9.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221128 8.93 8.94 8.59 8.63 -3.58% -1.26% 34.01% 54712 0.4781 60.54 8.74 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221125 8.7 9.17 8.64 8.95 2.87% -0.22% 38.98% 97492 0.8745 102.38 8.97 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221124 8.7 8.88 8.58 8.7 0.46% -0.23% 35.09% 55649 0.4853 62.56 8.72 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221123 8.48 8.69 8.34 8.66 1.17% 1.76% 34.47% 50411 0.4289 59.5 8.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221122 8.55 8.9 8.5 8.56 0.35% -1.5% 32.92% 77937 0.6771 97.38 8.69 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221121 8.45 8.62 8.39 8.53 0.71% 0.24% 32.45% 51371 0.4371 67.64 8.51 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221118 8.49 8.61 8.42 8.47 0.12% -0.35% 31.52% 66310 0.5638 89.5 8.5 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221117 8.58 8.58 8.38 8.46 -1.05% 0.36% 31.37% 61939 0.5224 86.8 8.43 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221116 8.62 8.68 8.42 8.55 -2.62% 0.12% 32.76% 85260 0.7277 126.22 8.54 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221115 8.99 8.99 8.5 8.78 -2.77% 1.04% 36.34% 168347 1.4625 274.4 8.69 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221114 8.29 9.03 8.25 9.03 9.99% 1.12% 40.22% 140448 1.2537 273.88 8.93 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221111 8.25 8.29 8.11 8.21 0.86% 0.24% 27.48% 20185 0.1653 45.48 8.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221110 8.12 8.2 8.05 8.14 -0.61% 0.37% 26.4% 14682 0.1191 31.05 8.11 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221109 8.14 8.24 8.11 8.19 0.37% 0% 27.17% 18498 0.1515 34.37 8.19 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221108 8.23 8.27 8.12 8.16 -1.57% -0.12% 26.71% 22044 0.1801 35.03 8.17 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221107 8.4 8.43 8.17 8.29 -0.6% 0.12% 28.73% 35140 0.2911 52.38 8.28 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221104 8.3 8.4 8.21 8.34 0.24% 0.48% 29.5% 34897 0.2896 53.86 8.3 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221103 8.2 8.44 8.12 8.32 0.73% 0.12% 29.19% 31676 0.2633 50.92 8.31 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221102 8.29 8.35 8.16 8.26 -1.31% 0.24% 28.26% 36174 0.2981 59.66 8.24 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221101 8.06 8.69 7.96 8.37 4.49% 0.12% 29.97% 89502 0.7483 155.16 8.36 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221031 8.18 8.23 7.82 8.01 -1.84% 0.63% 24.38% 49585 0.3945 91.59 7.96 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221028 8.3 8.55 8.12 8.16 -1.69% -1.57% 26.71% 57297 0.4748 116.78 8.29 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221027 8.38 8.51 8.21 8.3 -1.78% -0.36% 28.88% 84849 0.7065 189.33 8.33 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221026 8.27 8.79 8.2 8.45 2.18% -0.24% 31.21% 105084 0.8904 278.02 8.47 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221025 7.8 8.27 7.56 8.27 9.97% 2.35% 28.42% 76334 0.6166 250.61 8.08 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221024 7.67 7.73 7.48 7.52 -1.31% -0.92% 16.77% 12220 0.0928 46.31 7.59 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221021 7.69 7.78 7.61 7.62 -0.91% -0.78% 18.32% 10422 0.08 36.42 7.68 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221020 7.84 7.84 7.65 7.69 -1.91% -0.52% 19.41% 14622 0.1131 46.69 7.73 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221019 7.95 7.95 7.78 7.84 -1.13% -0.13% 21.74% 11980 0.094 34.92 7.85 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221018 7.72 8.16 7.61 7.93 3.8% 0.25% 23.14% 25128 0.1987 64.37 7.91 0% 6.43 0% 6.42 0% 6.44 0% 0%
20221017 7.58 7.69 7.53 7.64 0.13% 0.53% 18.63% 13807 0.105 31.32 7.6 0% 6.43 0% 6.42 0% 6.44 0% 0%
20220721 7.81 8.41 7.75 8.3 6.68% 2.09% 28.88% 93211 0.7582 712.46 8.13 26.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220720 7.81 7.83 7.71 7.78 -0.51% 0.26% 20.81% 28974 0.2247 211.14 7.76 20.31% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220719 7.58 7.9 7.54 7.82 3.3% 0.26% 21.43% 48437 0.378 355.2 7.8 20.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220718 7.54 7.74 7.52 7.57 -0.13% -0.66% 17.55% 33078 0.2519 236.7 7.62 18.14% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220715 7.45 7.87 7.26 7.58 2.85% -1.17% 17.7% 91425 0.7011 658.8 7.67 18.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220714 7.58 7.58 7.32 7.37 -2.38% -0.54% 14.44% 27724 0.2055 193.1 7.41 14.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220713 7.54 7.67 7.48 7.55 -0.79% -0.13% 17.24% 21660 0.1638 153.92 7.56 17.21% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220712 7.62 7.78 7.5 7.61 -1.42% -0.13% 18.17% 41142 0.3137 294.78 7.62 18.14% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220711 7.48 7.74 7.21 7.72 2.93% 3.76% 19.88% 70199 0.5221 490.6 7.44 15.35% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220708 7.7 7.79 7.48 7.5 -2.47% -0.92% 16.46% 45786 0.3468 325.88 7.57 17.36% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220707 7.77 7.9 7.67 7.69 -1.03% -0.9% 19.41% 30512 0.2369 222.61 7.76 20.31% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220706 7.7 7.79 7.65 7.77 0.39% 0.52% 20.65% 37849 0.2925 274.85 7.73 19.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220705 7.87 7.92 7.73 7.74 -1.15% -0.51% 20.19% 39614 0.3082 289.61 7.78 20.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220704 7.81 7.97 7.76 7.83 -0.38% 0% 21.58% 35088 0.2746 258.03 7.83 21.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220701 7.81 7.94 7.67 7.86 0.38% 0.64% 22.05% 43957 0.3434 322.68 7.81 21.09% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220630 7.86 7.91 7.7 7.83 -1.39% 0.64% 21.58% 67453 0.5251 493.42 7.78 20.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220629 7.46 8.05 7.42 7.94 5.59% 1.93% 23.29% 108756 0.8472 796.09 7.79 20.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220628 7.63 7.69 7.46 7.52 -2.46% -0.4% 16.77% 51084 0.3857 362.43 7.55 17.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220627 7.33 7.75 7.33 7.71 5.33% 1.31% 19.72% 116153 0.8839 830.58 7.61 17.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220624 7.18 7.43 7.1 7.32 2.66% 0.27% 13.66% 66433 0.4852 455.93 7.3 13.18% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220623 6.94 7.15 6.94 7.13 2% 0.85% 10.71% 38638 0.2731 256.62 7.07 9.61% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220622 7.1 7.12 6.97 6.99 -1.55% -0.71% 8.54% 32204 0.2267 213.02 7.04 9.15% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220621 7.24 7.3 7 7.1 -2.07% -0.14% 10.25% 50122 0.3563 334.81 7.11 10.23% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220620 7.03 7.35 7.02 7.25 3.42% 0.14% 12.58% 81929 0.5935 557.7 7.24 12.25% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220617 7.11 7.15 6.94 7.01 -1.41% 0% 8.85% 44487 0.312 293.18 7.01 8.68% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220616 6.97 7.32 6.9 7.11 1.86% -0.28% 10.4% 77525 0.5531 519.73 7.13 10.54% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220615 7.08 7.34 6.93 6.98 -0.99% -1.13% 8.39% 65410 0.4619 434.03 7.06 9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220614 6.9 7.09 6.86 7.05 1.15% 1.29% 9.47% 51976 0.3616 339.79 6.96 7.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220613 6.89 6.97 6.84 6.97 0.14% 1.01% 8.23% 49132 0.3392 318.74 6.9 6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220610 6.9 7.05 6.87 6.96 -0.29% 0.14% 8.07% 72638 0.5047 474.25 6.95 7.75% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220609 6.95 7.01 6.88 6.98 0.87% 0.58% 8.39% 53124 0.3687 346.46 6.94 7.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220608 7.15 7.15 6.85 6.92 -3.22% -0.43% 7.45% 93412 0.6491 609.94 6.95 7.75% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220607 6.96 7.18 6.92 7.15 2.73% 1.42% 11.02% 100302 0.7076 664.91 7.05 9.3% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220606 6.94 7.1 6.81 6.96 0.29% 0.29% 8.07% 92729 0.6434 604.59 6.94 7.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220602 6.95 7.11 6.84 6.94 -2.94% 0% 7.76% 136237 0.945 887.99 6.94 7.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220601 6.44 7.15 6.44 7.15 10% 3.03% 11.02% 87664 0.608 571.32 6.94 7.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220531 6.28 6.6 6.28 6.5 2.85% 0.31% 0.93% 96232 0.6239 586.26 6.48 0.47% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220530 6.51 6.53 6.24 6.32 -2.02% -0.78% -1.86% 134612 0.8572 805.49 6.37 -1.24% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220527 6.78 6.84 6.54 6.6 -6.78% -0.9% 2.48% 165548 1.1019 1035.43 6.66 3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220526 7.36 7.67 6.7 7.08 1.58% -0.84% 9.94% 255133 1.8227 1712.74 7.14 10.7% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220525 6.34 6.97 6.34 6.97 9.94% 0.72% 8.23% 55783 0.386 362.71 6.92 7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220524 6.58 6.78 6.34 6.34 -3.65% -2.46% -1.55% 50455 0.3278 308.02 6.5 0.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220523 6.34 6.65 6.29 6.58 4.44% 0.92% 2.17% 43311 0.2824 265.36 6.52 1.09% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220520 6.26 6.35 6.22 6.3 0.8% 0.32% -2.17% 21102 0.1326 124.6 6.28 -2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220519 6.28 6.31 6.17 6.25 -1.73% 0.32% -2.95% 26848 0.1672 157.11 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220518 6.19 6.44 6.12 6.36 2.75% 0.63% -1.24% 40527 0.2562 240.74 6.32 -2.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220517 6.13 6.25 6.07 6.19 0.49% 0.49% -3.88% 27276 0.1681 157.96 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220516 6.17 6.25 6.08 6.16 0.16% 0% -4.35% 23896 0.1471 138.23 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220513 6.11 6.2 6 6.15 1.99% 0.99% -4.5% 29836 0.1818 170.83 6.09 -5.58% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220512 5.98 6.09 5.95 6.03 0% 0% -6.37% 26768 0.1613 151.57 6.03 -6.51% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220511 6.1 6.19 6.03 6.03 -0.99% -1.31% -6.37% 46306 0.2831 266.02 6.11 -5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220510 5.79 6.16 5.76 6.09 4.1% 1.67% -5.43% 52133 0.3122 293.37 5.99 -7.13% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220509 5.72 5.91 5.72 5.85 0.69% 0.52% -9.16% 43205 0.2514 236.23 5.82 -9.77% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220506 5.69 5.88 5.63 5.81 0.69% 0.35% -9.78% 49476 0.2863 269.03 5.79 -10.23% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220505 5.87 5.95 5.66 5.77 -1.37% -0.86% -10.4% 66206 0.3851 361.87 5.82 -9.77% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220429 5.45 5.85 5.43 5.85 9.96% 2.63% -9.16% 63464 0.362 340.16 5.7 -11.63% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220428 5.37 5.51 5.25 5.32 -1.85% -0.75% -17.39% 41406 0.2219 208.51 5.36 -16.9% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220427 5.23 5.42 5.13 5.42 1.31% 2.65% -15.84% 64517 0.3405 319.96 5.28 -18.14% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220426 5.62 5.65 5.28 5.35 -3.43% -2.73% -16.93% 41554 0.2285 214.72 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220425 5.85 5.9 5.53 5.54 -5.94% -3.15% -13.98% 61607 0.3524 331.14 5.72 -11.32% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220422 5.96 6.05 5.81 5.89 -0.51% -0.17% -8.54% 45915 0.2709 254.56 5.9 -8.53% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220421 6.13 6.24 5.92 5.92 -3.74% -2.15% -8.07% 42429 0.2568 241.31 6.05 -6.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220420 6.21 6.27 6.1 6.15 -0.97% -0.81% -4.5% 27558 0.1708 160.5 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220419 6.25 6.25 6.11 6.21 0.32% 0.81% -3.57% 20685 0.1275 119.81 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220418 6.14 6.22 6.03 6.19 0.65% 0.81% -3.88% 33254 0.2042 191.88 6.14 -4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220415 6.2 6.25 6.08 6.15 -1.6% -0.16% -4.5% 24839 0.1529 143.68 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220414 6.3 6.4 6.2 6.25 0.16% -0.32% -2.95% 59583 0.3738 351.25 6.27 -2.79% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220413 6.61 6.61 6.24 6.24 -4.73% -1.27% -3.11% 45771 0.2893 271.85 6.32 -2.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220412 6.45 6.58 6.18 6.55 2.34% 2.99% 1.71% 54634 0.3472 326.25 6.36 -1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220411 6.7 6.78 6.33 6.4 -5.19% -1.39% -0.62% 57708 0.3747 352.1 6.49 0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220408 6.92 6.92 6.71 6.75 -2.32% -0.44% 4.81% 38829 0.2632 247.32 6.78 5.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220407 7.12 7.12 6.89 6.91 -3.09% -0.86% 7.3% 24323 0.1695 159.27 6.97 8.06% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220401 6.99 6.99 6.77 6.91 -0.58% 1.02% 7.3% 35443 0.2426 227.96 6.84 6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220331 7.08 7.3 6.91 6.95 -1.84% -1.56% 7.92% 45286 0.3196 300.32 7.06 9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220330 6.85 7.1 6.85 7.08 2.61% 1% 9.94% 25233 0.177 166.32 7.01 8.68% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220329 7.03 7.15 6.86 6.9 -1.85% -0.72% 7.14% 29057 0.2019 189.72 6.95 7.75% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220328 7.17 7.3 6.96 7.03 -1.82% -0.57% 9.16% 35734 0.2527 237.46 7.07 9.61% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220325 7.23 7.31 7.11 7.16 -1.24% -0.69% 11.18% 38926 0.2808 263.86 7.21 11.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220324 7.36 7.4 7.19 7.25 -1.63% -0.28% 12.58% 29803 0.2166 203.53 7.27 12.71% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220323 7.4 7.56 7.31 7.37 -0.14% -0.27% 14.44% 27354 0.2021 189.91 7.39 14.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220322 7.34 7.48 7.25 7.38 1.1% -0.14% 14.6% 32288 0.2385 224.11 7.39 14.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220321 7.3 7.45 7.17 7.3 0.14% 0.14% 13.35% 28242 0.2059 193.48 7.29 13.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220318 7.19 7.37 7.15 7.29 0.83% 0% 13.2% 24757 0.1804 169.52 7.29 13.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220317 7.15 7.36 7 7.23 4.03% 0.28% 12.27% 50981 0.3674 345.24 7.21 11.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220316 6.86 7.08 6.66 6.95 2.66% 1.46% 7.92% 45876 0.3143 295.34 6.85 6.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220315 7.18 7.2 6.76 6.77 -6.23% -2.73% 5.12% 51167 0.3563 334.81 6.96 7.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220314 7.45 7.49 7.2 7.22 -4.12% -1.5% 12.11% 26194 0.1921 180.51 7.33 13.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220311 7.55 7.63 7.37 7.53 -1.44% 0.67% 16.93% 35175 0.2632 247.32 7.48 15.97% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220310 7.55 7.77 7.53 7.64 3.66% -0.13% 18.63% 30135 0.2304 216.5 7.65 18.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220309 7.58 7.68 7.11 7.37 -2.64% -0.41% 14.44% 40486 0.2996 281.53 7.4 14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220308 7.88 7.98 7.53 7.57 -4.3% -2.2% 17.55% 44368 0.3434 322.68 7.74 20% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220307 8.23 8.32 7.89 7.91 -3.89% -1.13% 22.83% 80067 0.6405 601.86 8 24.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220304 8.44 8.5 8.2 8.23 -2.49% -0.84% 27.8% 29324 0.2435 228.81 8.3 28.68% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220303 8.55 8.89 8.38 8.44 -1.29% -1.86% 31.06% 69917 0.601 564.74 8.6 33.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220302 8.22 8.57 8.08 8.55 4.52% 2.03% 32.76% 74458 0.6241 586.45 8.38 29.92% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220301 7.9 8.2 7.88 8.18 3.54% 1.36% 27.02% 41614 0.336 315.73 8.07 25.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220228 8.08 8.21 7.8 7.9 -2.83% -0.25% 22.67% 43653 0.3458 324.94 7.92 22.79% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220225 8.09 8.33 8 8.13 0.99% -0.12% 26.24% 50809 0.4134 388.46 8.14 26.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220224 8.26 8.47 7.92 8.05 -3.59% -1.59% 25% 44339 0.3625 340.63 8.18 26.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220223 8.12 8.45 8.02 8.35 2.58% 0.36% 29.66% 34630 0.2882 270.81 8.32 28.99% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220222 8.05 8.2 7.97 8.14 -0.73% 0.62% 26.4% 28960 0.2343 220.17 8.09 25.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220221 8.39 8.39 8.08 8.2 -2.61% 0.37% 27.33% 47370 0.387 363.65 8.17 26.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220218 8.19 8.5 8.19 8.42 2.31% 0.24% 30.75% 33232 0.2791 262.26 8.4 30.23% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220217 8.55 8.61 8.22 8.23 -3.74% -1.44% 27.8% 34450 0.2875 270.16 8.35 29.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220216 8.4 8.67 8.31 8.55 2.4% 0.47% 32.76% 44926 0.3821 359.05 8.51 31.94% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220215 8.48 8.57 8.18 8.35 -1.3% 0.72% 29.66% 61782 0.5124 481.49 8.29 28.53% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220214 8.47 8.77 8.38 8.46 -1.63% -0.59% 31.37% 47088 0.4008 376.62 8.51 31.94% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220211 8.9 8.91 8.58 8.6 -5.08% -1.26% 33.54% 53134 0.4629 434.97 8.71 35.04% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220210 8.68 9.15 8.41 9.06 3.54% 3.9% 40.68% 109737 0.9568 899.08 8.72 35.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20220209 7.95 8.75 7.86 8.75 10.06% 3.92% 35.87% 110908 0.9341 877.75 8.42 30.54% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211203 8.71 8.93 8.59 8.68 0.35% -0.91% 34.78% 51178 0.4481 421.07 8.76 35.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211202 8.8 9.08 8.6 8.65 -2.26% -1.48% 34.32% 61087 0.5361 503.76 8.78 36.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211201 8.86 8.87 8.46 8.85 -0.23% 2.08% 37.42% 66489 0.5764 541.63 8.67 34.42% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211130 8.77 9.13 8.64 8.87 2.19% -0.34% 37.73% 67784 0.6033 566.9 8.9 37.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211129 8.6 9.04 8.54 8.68 -1.7% -0.91% 34.78% 78326 0.6864 644.99 8.76 35.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211126 9.08 9.11 8.49 8.83 -2.75% 1.26% 37.11% 93186 0.8123 763.3 8.72 35.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211125 8.85 9.27 8.71 9.08 1.91% 0.89% 40.99% 94440 0.8496 798.35 9 39.53% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211124 8.87 9.06 8.61 8.91 0.79% 0.68% 38.35% 84783 0.75 704.75 8.85 37.21% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211123 9.41 9.45 8.84 8.84 -6.65% -2% 37.27% 140556 1.2685 1191.98 9.02 39.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211122 9.53 9.77 9.15 9.47 -0.32% 0.11% 47.05% 115526 1.0934 1027.44 9.46 46.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211119 8.66 9.53 8.62 9.5 9.07% 2.7% 47.52% 156701 1.45 1362.53 9.25 43.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211118 8.9 9.06 8.63 8.71 -3.76% -1.58% 35.25% 155491 1.3764 1293.37 8.85 37.21% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211117 8.21 9.07 8.13 9.05 9.3% 5.36% 40.53% 189675 1.6287 1530.45 8.59 33.18% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211116 7.9 8.48 7.42 8.28 4.41% 5.21% 28.57% 244609 1.9258 1809.62 7.87 22.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211115 7.9 8.48 7.65 7.93 2.85% -3.06% 23.14% 280606 2.2951 2156.64 8.18 26.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211112 7.55 7.83 7.41 7.71 3.07% 0.52% 19.72% 117425 0.9003 845.99 7.67 18.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211111 7.61 7.89 7.39 7.48 -1.97% -2.22% 16.15% 148689 1.1381 1069.44 7.65 18.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211110 7.77 7.95 7.59 7.63 -1.55% -1.17% 18.48% 89319 0.6893 647.72 7.72 19.69% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211109 7.25 7.97 7.18 7.75 6.75% 2.11% 20.34% 145859 1.1068 1040.03 7.59 17.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211108 7.35 7.66 7.16 7.26 -1.22% -2.29% 12.73% 92837 0.69 648.37 7.43 15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211105 7.21 7.45 7.06 7.35 0.41% 1.24% 14.13% 91544 0.6645 624.41 7.26 12.56% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211104 7.2 7.44 7.08 7.32 1.81% 0.69% 13.66% 82001 0.5964 560.42 7.27 12.71% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211103 7.25 7.33 7 7.19 -1.51% 0.98% 11.65% 66028 0.4699 441.55 7.12 10.39% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211102 7.33 7.47 7.05 7.3 1.67% 0.83% 13.35% 183244 1.3276 1247.51 7.24 12.25% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211101 6.55 7.18 6.54 7.18 9.95% 3.31% 11.49% 107296 0.7453 700.34 6.95 7.75% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211029 6.6 6.78 6.5 6.53 -1.8% -1.21% 1.4% 56002 0.37 347.68 6.61 2.48% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211028 6.64 6.84 6.47 6.65 -0.75% 0.61% 3.26% 65816 0.4353 409.04 6.61 2.48% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211027 6.66 6.71 6.44 6.7 -0.15% 1.67% 4.04% 71494 0.4712 442.77 6.59 2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211026 6.85 6.88 6.68 6.71 -3.17% -0.45% 4.19% 66693 0.4492 422.1 6.74 4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211025 7.1 7.24 6.82 6.93 -2.12% -0.43% 7.61% 98136 0.683 641.8 6.96 7.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211022 6.8 7.26 6.69 7.08 4.12% 0.43% 9.94% 148415 1.046 982.9 7.05 9.3% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211021 6.48 6.83 6.42 6.8 3.98% 1.34% 5.59% 105712 0.7098 666.98 6.71 4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211020 6.48 6.57 6.42 6.54 0.62% 0.77% 1.55% 59519 0.3862 362.9 6.49 0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211019 6.62 6.67 6.47 6.5 -2.11% -0.61% 0.93% 77220 0.5049 474.44 6.54 1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211018 6.59 6.72 6.5 6.64 0.61% 0.3% 3.11% 99633 0.6594 619.62 6.62 2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211015 6.78 6.86 6.51 6.6 -2.22% -0.9% 2.48% 182450 1.2155 1142.17 6.66 3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211014 6.14 6.75 6.01 6.75 9.93% 4.98% 4.81% 201423 1.2943 1216.22 6.43 -0.31% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211013 6.41 6.41 6.01 6.14 -4.66% -0.49% -4.66% 204999 1.2649 1188.59 6.17 -4.34% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211012 6.23 6.44 6.23 6.44 10.09% 0.16% 0% 192706 1.2397 1164.91 6.43 -0.31% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211011 5.89 5.93 5.82 5.85 -0.68% -0.34% -9.16% 8839 0.0519 48.77 5.87 -8.99% 6.43 0% 6.42 0% 6.44 0% -0.27%
20211008 5.76 5.96 5.71 5.89 3.15% 0.51% -8.54% 20665 0.1211 113.79 5.86 -9.15% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210930 5.64 5.75 5.64 5.71 1.42% 0.18% -11.34% 8118 0.0463 43.51 5.7 -11.63% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210929 5.77 5.79 5.62 5.63 -2.93% -1.05% -12.58% 23634 0.1345 126.39 5.69 -11.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210928 5.78 5.86 5.77 5.8 0% -0.17% -9.94% 17766 0.1032 96.97 5.81 -9.92% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210927 6.14 6.15 5.78 5.8 -5.54% -1.69% -9.94% 55527 0.3276 307.84 5.9 -8.53% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210924 6.3 6.35 6.13 6.14 -2.54% -0.97% -4.66% 50978 0.3163 297.22 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210923 5.84 6.34 5.84 6.3 8.06% 2.44% -2.17% 96199 0.592 556.29 6.15 -4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210922 6.02 6.02 5.77 5.83 -3.8% -0.17% -9.47% 31792 0.1857 174.5 5.84 -9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210917 6 6.08 5.92 6.06 1.17% 1% -5.9% 28926 0.1736 163.13 6 -6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210916 5.94 6.1 5.94 5.99 1.01% -0.83% -6.99% 37760 0.2279 214.15 6.04 -6.36% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210915 5.94 5.96 5.85 5.93 0.51% 0.34% -7.92% 16671 0.0985 92.56 5.91 -8.37% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210914 6.09 6.11 5.89 5.9 -2.96% -1.34% -8.39% 25918 0.1549 145.56 5.98 -7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210913 6.06 6.12 6.04 6.08 0% 0.16% -5.59% 14437 0.0877 82.41 6.07 -5.89% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210910 6.14 6.17 6 6.08 -1.46% -0.33% -5.59% 31463 0.1918 180.23 6.1 -5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210909 6.05 6.19 5.98 6.17 1.65% 0.82% -4.19% 35853 0.2194 206.16 6.12 -5.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210908 5.92 6.11 5.9 6.07 2.19% 1.17% -5.75% 30198 0.1812 170.27 6 -6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210907 5.96 5.98 5.87 5.94 -0.34% 0.51% -7.76% 24388 0.1442 135.5 5.91 -8.37% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210906 5.92 5.97 5.88 5.96 0.51% 0.68% -7.45% 15678 0.0928 87.2 5.92 -8.22% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210729 5.47 5.61 5.41 5.6 2.38% 1.27% -13.04% 40431 0.2236 210.11 5.53 -14.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210728 5.46 5.64 5.23 5.47 0.18% 0% -15.06% 48296 0.2644 248.45 5.47 -15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210727 5.43 5.55 5.43 5.46 0.55% -0.73% -15.22% 24240 0.1333 125.26 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210726 5.47 5.5 5.39 5.43 -0.91% 0% -15.68% 14630 0.0795 74.7 5.43 -15.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210723 5.49 5.53 5.44 5.48 -0.72% 0% -14.91% 17563 0.0963 90.49 5.48 -15.04% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210722 5.55 5.55 5.51 5.52 -0.54% -0.18% -14.29% 17225 0.0952 89.46 5.53 -14.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210721 5.46 5.55 5.46 5.55 1.65% 0.73% -13.82% 13769 0.0759 71.32 5.51 -14.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210720 5.48 5.48 5.41 5.46 -0.73% 0.37% -15.22% 13153 0.0715 67.19 5.44 -15.66% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210719 5.47 5.52 5.45 5.5 0.36% 0.18% -14.6% 12486 0.0686 64.46 5.49 -14.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210716 5.49 5.53 5.4 5.48 -0.18% -0.36% -14.91% 13316 0.0732 68.78 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210715 5.55 5.57 5.42 5.49 -0.9% 0.18% -14.75% 18052 0.099 93.03 5.48 -15.04% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210714 5.59 5.6 5.52 5.54 -1.07% -0.18% -13.98% 16630 0.0923 86.73 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210713 5.52 5.61 5.52 5.6 0.9% 0.54% -13.04% 20064 0.1118 105.06 5.57 -13.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210712 5.55 5.55 5.49 5.55 0.91% 0.18% -13.82% 20874 0.1156 108.63 5.54 -14.11% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210709 5.53 5.53 5.43 5.5 0.55% 0.36% -14.6% 15506 0.0849 79.78 5.48 -15.04% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210708 5.58 5.58 5.46 5.47 -1.44% -0.73% -15.06% 22383 0.1233 115.86 5.51 -14.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210707 5.5 5.59 5.47 5.55 1.83% 0% -13.82% 42928 0.2382 223.83 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210706 5.41 5.47 5.4 5.45 0.37% 0.18% -15.37% 15504 0.0843 79.21 5.44 -15.66% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210705 5.34 5.43 5.34 5.43 1.5% 0.74% -15.68% 14067 0.0758 71.23 5.39 -16.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210702 5.37 5.42 5.32 5.35 -0.74% -0.19% -16.93% 10881 0.0583 54.78 5.36 -16.9% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210701 5.45 5.47 5.38 5.39 -1.28% -0.74% -16.3% 14233 0.0773 72.64 5.43 -15.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210630 5.38 5.47 5.35 5.46 1.87% 0.55% -15.22% 19150 0.1039 97.63 5.43 -15.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210629 5.56 5.59 5.45 5.51 -0.9% -0.36% -14.44% 20420 0.1129 106.09 5.53 -14.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210628 5.56 5.64 5.55 5.56 -0.54% -0.36% -13.66% 14812 0.0826 77.62 5.58 -13.49% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210625 5.67 5.68 5.57 5.59 -0.89% 0% -13.2% 15797 0.0883 82.97 5.59 -13.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210624 5.65 5.66 5.58 5.64 -0.35% 0.36% -12.42% 19103 0.1073 100.83 5.62 -12.87% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210623 5.62 5.7 5.59 5.66 0.35% 0.18% -12.11% 28981 0.1637 153.82 5.65 -12.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210622 5.49 5.65 5.47 5.64 3.11% 1.08% -12.42% 32491 0.1814 170.46 5.58 -13.49% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210621 5.45 5.48 5.42 5.47 0.37% 0.18% -15.06% 13047 0.0712 66.9 5.46 -15.35% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210618 5.44 5.46 5.39 5.45 0.18% 0.55% -15.37% 13756 0.0746 70.1 5.42 -15.97% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210617 5.43 5.46 5.42 5.44 0.37% -0.18% -15.53% 8957 0.0488 45.86 5.45 -15.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210616 5.46 5.5 5.4 5.42 -0.73% -0.73% -15.84% 11607 0.0634 59.58 5.46 -15.35% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210615 5.59 5.59 5.45 5.46 -1.97% -0.73% -15.22% 19586 0.1077 101.2 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210611 5.6 5.62 5.56 5.57 -0.54% -0.36% -13.51% 14692 0.0821 77.15 5.59 -13.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210610 5.6 5.62 5.56 5.6 0% 0.36% -13.04% 12987 0.0725 68.13 5.58 -13.49% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210609 5.6 5.62 5.57 5.6 0.18% 0% -13.04% 15015 0.0841 79.03 5.6 -13.18% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210608 5.61 5.61 5.56 5.59 -0.89% 0% -13.2% 13314 0.0744 69.91 5.59 -13.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210607 5.62 5.66 5.51 5.64 0.36% 0.89% -12.42% 24385 0.1363 128.08 5.59 -13.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210604 5.57 5.67 5.54 5.62 0.9% 0% -12.73% 24464 0.1375 129.21 5.62 -12.87% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210603 5.58 5.61 5.55 5.57 0.18% -0.36% -13.51% 15196 0.0849 79.78 5.59 -13.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210602 5.55 5.61 5.53 5.56 -0.36% -0.18% -13.66% 15918 0.0887 83.35 5.57 -13.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210601 5.53 5.58 5.5 5.58 1.09% 0.54% -13.35% 27404 0.1521 142.92 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210531 5.49 5.55 5.47 5.52 0.18% 0.18% -14.29% 11685 0.0644 60.51 5.51 -14.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210528 5.59 5.6 5.47 5.51 -1.08% -0.36% -14.44% 16101 0.0891 83.72 5.53 -14.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210527 5.55 5.58 5.52 5.57 0.36% 0.36% -13.51% 15052 0.0836 78.56 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210526 5.55 5.6 5.52 5.55 0.54% 0% -13.82% 16710 0.0928 87.2 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210525 5.6 5.68 5.5 5.52 -1.6% -0.72% -14.29% 37661 0.2093 196.67 5.56 -13.8% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210524 5.36 5.68 5.35 5.61 4.86% 1.08% -12.89% 51682 0.2867 269.4 5.55 -13.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210521 5.32 5.38 5.32 5.35 0.19% -0.19% -16.93% 11994 0.0643 60.42 5.36 -16.9% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210520 5.4 5.4 5.29 5.34 -1.29% 0.19% -17.08% 23075 0.123 115.58 5.33 -17.36% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210519 5.36 5.44 5.36 5.41 -0.55% 0.19% -15.99% 13991 0.0756 71.04 5.4 -16.28% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210518 5.38 5.44 5.34 5.44 0.74% 1.12% -15.53% 17442 0.0938 88.14 5.38 -16.59% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210517 5.45 5.5 5.39 5.4 -0.92% -0.92% -16.15% 17079 0.093 87.39 5.45 -15.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210514 5.43 5.48 5.4 5.45 0.74% 0% -15.37% 16228 0.0884 83.07 5.45 -15.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210513 5.4 5.5 5.37 5.41 -0.18% -0.73% -15.99% 22416 0.1221 114.73 5.45 -15.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210512 5.35 5.42 5.32 5.42 1.31% 0.74% -15.84% 13641 0.0734 68.97 5.38 -16.59% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210511 5.32 5.36 5.28 5.35 0% 0.56% -16.93% 12846 0.0683 64.18 5.32 -17.52% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210510 5.4 5.43 5.35 5.35 -0.74% -0.56% -16.93% 13521 0.0727 68.31 5.38 -16.59% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210507 5.34 5.42 5.31 5.39 0.94% 0.19% -16.3% 10851 0.0584 54.88 5.38 -16.59% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210506 5.3 5.37 5.3 5.34 0.75% 0% -17.08% 15337 0.0819 76.96 5.34 -17.21% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210430 5.45 5.46 5.28 5.3 -2.93% -0.75% -17.7% 29353 0.1566 147.15 5.34 -17.21% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210429 5.42 5.48 5.39 5.46 0.74% 0.37% -15.22% 16800 0.0914 85.89 5.44 -15.66% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210428 5.43 5.45 5.37 5.42 0% 0% -15.84% 15865 0.086 80.81 5.42 -15.97% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210427 5.44 5.52 5.4 5.42 -0.55% -0.37% -15.84% 27662 0.1505 141.42 5.44 -15.66% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210426 5.65 5.65 5.44 5.45 -3.02% -1.27% -15.37% 45263 0.25 234.92 5.52 -14.42% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210423 5.76 5.76 5.59 5.62 -3.1% -0.35% -12.73% 40588 0.2289 215.09 5.64 -12.56% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210422 5.74 5.84 5.66 5.8 0.69% 1.22% -9.94% 35678 0.2046 192.26 5.73 -11.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210421 5.85 5.9 5.73 5.76 -3.03% -0.52% -10.56% 53397 0.3094 290.73 5.79 -10.23% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210416 5.78 6.35 5.78 5.91 2.43% -4.68% -8.23% 195264 1.2101 1137.1 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210415 5.55 5.78 5.49 5.77 4.15% 1.58% -10.4% 53675 0.3048 286.41 5.68 -11.94% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210414 5.45 5.54 5.42 5.54 1.65% 0.73% -13.98% 17427 0.0958 90.02 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210413 5.48 5.51 5.39 5.45 -0.18% 0% -15.37% 12573 0.0685 64.37 5.45 -15.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210412 5.52 5.52 5.42 5.46 -0.18% 0.37% -15.22% 9587 0.0522 49.05 5.44 -15.66% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210409 5.48 5.53 5.45 5.47 0.18% -0.18% -15.06% 11856 0.065 61.08 5.48 -15.04% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210408 5.54 5.59 5.46 5.46 -1.27% -1.09% -15.22% 14156 0.0781 73.39 5.52 -14.42% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210407 5.51 5.55 5.49 5.53 0.55% 0.18% -14.13% 11719 0.0647 60.8 5.52 -14.42% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210406 5.43 5.55 5.41 5.5 1.1% 0% -14.6% 12576 0.0692 65.03 5.5 -14.73% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210402 5.49 5.52 5.43 5.44 -0.91% -0.55% -15.53% 8666 0.0474 44.54 5.47 -15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210401 5.47 5.52 5.42 5.49 0.55% 0.37% -14.75% 12647 0.0692 65.03 5.47 -15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210330 5.42 5.44 5.34 5.36 -1.47% -0.19% -16.77% 8349 0.0448 42.1 5.37 -16.74% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210329 5.49 5.52 5.42 5.44 -0.91% -0.55% -15.53% 5544 0.0303 28.47 5.47 -15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20210326 5.44 5.49 5.44 5.49 0.92% 0.37% -14.75% 6192 0.0339 31.85 5.47 -15.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201215 6.12 6.16 6.07 6.1 0% 0% -5.28% 6690 0.0408 38.34 6.1 -5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201214 6.09 6.13 6.05 6.1 0.16% -0.16% -5.28% 6879 0.042 39.47 6.11 -5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201211 6.25 6.26 6.05 6.09 -1.93% -0.49% -5.43% 14438 0.0884 83.07 6.12 -5.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201210 6.15 6.26 6.14 6.21 0.49% 0.16% -3.57% 10849 0.0673 63.24 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201209 6.29 6.36 6.15 6.18 -2.06% -0.8% -4.04% 17621 0.1098 103.18 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201208 6.5 6.5 6.29 6.31 -2.47% -1.1% -2.02% 27592 0.1761 165.48 6.38 -1.09% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201207 6.37 6.52 6.33 6.47 0.94% 0.31% 0.47% 40121 0.2588 243.19 6.45 0% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201204 6.28 6.43 6.26 6.41 1.91% 0.79% -0.47% 26380 0.1678 157.68 6.36 -1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201203 6.28 6.29 6.24 6.29 0.16% 0.32% -2.33% 10112 0.0634 59.58 6.27 -2.79% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201202 6.27 6.29 6.25 6.28 0.16% 0.16% -2.48% 12453 0.0781 73.39 6.27 -2.79% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201201 6.18 6.29 6.14 6.27 1.46% 0.48% -2.64% 12556 0.0784 73.67 6.24 -3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201130 6.17 6.28 6.13 6.18 0.49% -0.8% -4.04% 17150 0.1068 100.36 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201127 6.12 6.17 6.1 6.15 0.16% 0.33% -4.5% 8766 0.0537 50.46 6.13 -4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201126 6.2 6.2 6.1 6.14 -0.32% 0% -4.66% 7449 0.0457 42.94 6.14 -4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201125 6.25 6.26 6.15 6.16 -0.96% -0.65% -4.35% 9374 0.0581 54.6 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201124 6.22 6.26 6.2 6.22 -0.32% -0.16% -3.42% 10254 0.0639 60.05 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201123 6.28 6.28 6.2 6.24 -0.32% 0.16% -3.11% 11842 0.0738 69.35 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201120 6.28 6.28 6.21 6.26 0% 0.32% -2.8% 10538 0.0658 61.83 6.24 -3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201119 6.27 6.29 6.23 6.26 -0.16% 0% -2.8% 9128 0.0571 53.66 6.26 -2.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201118 6.27 6.29 6.22 6.27 0.48% 0.16% -2.64% 11530 0.0722 67.84 6.26 -2.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201117 6.24 6.25 6.21 6.24 -0.32% 0.32% -3.11% 6735 0.0419 39.37 6.22 -3.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201116 6.22 6.27 6.18 6.26 1.13% 0.32% -2.8% 13832 0.0863 81.09 6.24 -3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201113 6.2 6.21 6.12 6.19 0.98% 0.32% -3.88% 10103 0.0623 58.54 6.17 -4.34% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201112 6.17 6.17 6.1 6.13 0% -0.16% -4.81% 7139 0.0438 41.16 6.14 -4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201111 6.2 6.2 6.09 6.13 -0.97% 0% -4.81% 12310 0.0754 70.85 6.13 -4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201110 6.22 6.23 6.16 6.19 -0.48% 0% -3.88% 8872 0.0549 51.59 6.19 -4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201109 6.15 6.24 6.15 6.22 1.14% 0.16% -3.42% 17031 0.1058 99.42 6.21 -3.72% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201106 6.16 6.21 6.1 6.15 -0.16% 0% -4.5% 14193 0.0873 82.03 6.15 -4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201105 6.12 6.16 6.08 6.16 0.98% 0.49% -4.35% 10191 0.0625 58.73 6.13 -4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201104 6.16 6.17 6.05 6.1 -0.49% 0% -5.28% 9338 0.057 53.56 6.1 -5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201103 6.03 6.15 6.02 6.13 1.83% 0.33% -4.81% 8696 0.0531 49.9 6.11 -5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201102 5.95 6.06 5.92 6.02 1.18% 0.33% -6.52% 12517 0.0751 70.57 6 -6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201030 6.18 6.21 5.92 5.95 -3.72% -1.65% -7.61% 21344 0.1291 121.31 6.05 -6.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201029 6.08 6.2 6.06 6.18 0.32% 0.32% -4.04% 10460 0.0644 60.51 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201028 6.23 6.23 6.09 6.16 -0.48% 0.33% -4.35% 10403 0.0639 60.05 6.14 -4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201027 6.15 6.22 6.14 6.19 0.16% 0% -3.88% 8452 0.0523 49.14 6.19 -4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201026 6.23 6.23 6.1 6.18 0.16% 0.32% -4.04% 11942 0.0736 69.16 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201023 6.23 6.26 6.16 6.17 -0.8% -0.48% -4.19% 9828 0.0609 57.23 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20201022 6.25 6.26 6.16 6.22 -0.8% 0.32% -3.42% 15540 0.0964 90.58 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200909 6.8 6.93 6.73 6.75 -1.32% -1.17% 4.81% 38133 0.2605 244.78 6.83 5.89% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200908 6.73 6.85 6.73 6.84 1.48% 0.59% 6.21% 24471 0.1663 156.27 6.8 5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200907 6.76 6.88 6.71 6.74 -0.74% -0.88% 4.66% 24419 0.1661 156.08 6.8 5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200904 6.74 6.8 6.61 6.79 0.59% 1.19% 5.43% 17285 0.116 109 6.71 4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200903 6.83 6.85 6.72 6.75 -1.03% -0.59% 4.81% 20727 0.1408 132.31 6.79 5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200902 6.79 6.85 6.72 6.82 0.15% 0.44% 5.9% 25626 0.174 163.5 6.79 5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200901 6.78 6.84 6.72 6.81 0.15% 0.59% 5.75% 15059 0.102 95.85 6.77 4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200831 6.84 6.94 6.78 6.8 -0.87% -1.02% 5.59% 25391 0.1744 163.88 6.87 6.51% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200828 6.83 6.91 6.72 6.86 0.88% 0.29% 6.52% 24093 0.1648 154.86 6.84 6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200827 6.61 6.82 6.56 6.8 2.87% 1.19% 5.59% 32012 0.215 202.03 6.72 4.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200826 6.75 6.81 6.58 6.61 -2.65% -1.2% 2.64% 31179 0.2085 195.92 6.69 3.72% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200825 6.8 6.83 6.7 6.79 -0.59% 0.44% 5.43% 38355 0.2594 243.75 6.76 4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200824 6.92 6.98 6.76 6.83 -1.44% -0.15% 6.06% 30059 0.2056 193.2 6.84 6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200821 6.89 7.02 6.87 6.93 0.43% -0.29% 7.61% 21089 0.1466 137.76 6.95 7.75% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200820 6.93 6.98 6.82 6.9 -0.58% 0% 7.14% 19695 0.1359 127.7 6.9 6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200819 7.09 7.09 6.93 6.94 -2.12% -0.72% 7.76% 37628 0.2629 247.04 6.99 8.37% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200818 7.06 7.15 7.04 7.09 0.14% 0% 10.09% 37624 0.2669 250.8 7.09 9.92% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200817 7.07 7.13 6.98 7.08 0.14% 0.28% 9.94% 37927 0.2678 251.64 7.06 9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200814 6.94 7.11 6.94 7.07 1.14% 0.43% 9.78% 34989 0.2463 231.44 7.04 9.15% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200813 6.98 7.1 6.97 6.99 0.14% -0.71% 8.54% 44455 0.3128 293.93 7.04 9.15% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200812 6.88 7.05 6.73 6.98 1.9% 1.31% 8.39% 43874 0.3021 283.88 6.89 6.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200811 7.14 7.25 6.84 6.85 -4.33% -2.42% 6.37% 42750 0.3001 282 7.02 8.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200810 6.8 7.23 6.8 7.16 4.53% 1.42% 11.18% 62235 0.4395 412.99 7.06 9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200807 6.97 6.97 6.73 6.85 -1.72% 0.15% 6.37% 28598 0.1956 183.8 6.84 6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200806 7.08 7.09 6.88 6.97 -2.11% 0% 8.23% 40499 0.2824 265.36 6.97 8.06% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200805 6.95 7.14 6.88 7.12 2.59% 1.42% 10.56% 53477 0.3754 352.75 7.02 8.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200804 6.96 7.15 6.89 6.94 -0.43% -0.86% 7.76% 49602 0.3474 326.44 7 8.53% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200803 6.83 6.98 6.8 6.97 2.8% 0.72% 8.23% 38266 0.2649 248.92 6.92 7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200731 6.73 6.84 6.67 6.78 0.3% 0.3% 5.28% 30583 0.2068 194.32 6.76 4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200730 6.8 6.87 6.75 6.76 -0.59% -0.59% 4.97% 23968 0.1631 153.26 6.8 5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200729 6.75 6.82 6.63 6.8 1.19% 0.44% 5.59% 25653 0.1737 163.22 6.77 4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200728 6.68 6.81 6.64 6.72 1.2% -0.15% 4.35% 22462 0.1512 142.08 6.73 4.34% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200727 6.67 6.69 6.52 6.64 0.45% 0.76% 3.11% 21326 0.1406 132.12 6.59 2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200724 6.79 6.94 6.6 6.61 -4.06% -1.64% 2.64% 36581 0.2459 231.07 6.72 4.19% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200723 6.89 6.99 6.71 6.89 -0.58% 0.88% 6.99% 38554 0.2634 247.51 6.83 5.89% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200722 7 7.09 6.89 6.93 -1.28% -0.86% 7.61% 51731 0.3618 339.97 6.99 8.37% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200721 6.93 7.12 6.85 7.02 1.3% 0.72% 9.01% 57145 0.3985 374.46 6.97 8.06% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200720 6.52 6.95 6.52 6.93 7.11% 1.61% 7.61% 73171 0.499 468.9 6.82 5.74% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200717 6.47 6.58 6.42 6.47 0.62% -0.46% 0.47% 43742 0.2842 267.06 6.5 0.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200716 6.74 6.82 6.42 6.43 -4.17% -2.87% -0.16% 48779 0.3227 303.23 6.62 2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200715 6.96 6.96 6.66 6.71 -1.76% -1.18% 4.19% 56742 0.385 361.77 6.79 5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200714 6.88 6.92 6.62 6.83 -0.15% 0.89% 6.06% 61364 0.4152 390.15 6.77 4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200713 6.66 6.85 6.61 6.84 2.7% 1.18% 6.21% 59909 0.4052 380.76 6.76 4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200710 6.88 6.89 6.64 6.66 -3.06% -1.33% 3.42% 53114 0.3583 336.68 6.75 4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200709 6.77 6.96 6.71 6.87 1.03% 0.59% 6.68% 51397 0.3511 329.92 6.83 5.89% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200708 6.53 6.81 6.53 6.8 3.19% 1.95% 5.59% 52350 0.3491 328.04 6.67 3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200707 6.63 6.7 6.46 6.59 0% 0.15% 2.33% 57726 0.3797 356.79 6.58 2.02% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200706 6.36 6.6 6.36 6.59 3.94% 1.23% 2.33% 62451 0.4065 381.98 6.51 0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200703 6.26 6.38 6.22 6.34 1.28% 0.16% -1.55% 30816 0.1951 183.33 6.33 -1.86% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200702 6.19 6.27 6.16 6.26 1.13% 0.48% -2.8% 23098 0.1439 135.22 6.23 -3.41% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200701 6.11 6.19 6.11 6.19 1.31% 0.49% -3.88% 15673 0.0966 90.77 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200630 6.06 6.14 6.05 6.11 1.16% 0% -5.12% 14233 0.0869 81.66 6.11 -5.27% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200629 6.13 6.14 6.02 6.04 -1.63% -0.33% -6.21% 20726 0.1256 118.02 6.06 -6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200624 6.19 6.19 6.12 6.14 -0.65% -0.16% -4.66% 17760 0.1092 102.61 6.15 -4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200623 6.25 6.26 6.15 6.18 -1.12% -0.16% -4.04% 22807 0.1412 132.68 6.19 -4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200622 6.53 6.55 6.44 6.45 -1.07% -0.15% 0.16% 30522 0.1973 185.4 6.46 0.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200619 6.48 6.54 6.45 6.52 0.15% 0.15% 1.24% 25001 0.1627 152.88 6.51 0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200618 6.54 6.54 6.44 6.51 -0.31% 0.46% 1.09% 20450 0.1326 124.6 6.48 0.47% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200617 6.44 6.55 6.44 6.53 1.4% 0.46% 1.4% 35720 0.2323 218.29 6.5 0.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200616 6.5 6.55 6.41 6.44 0.16% 0% 0% 34631 0.223 209.55 6.44 -0.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200615 6.33 6.5 6.33 6.43 1.42% 0.16% -0.16% 31003 0.1989 186.9 6.42 -0.47% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200612 6.27 6.38 6.23 6.34 -0.63% 0.48% -1.55% 21069 0.133 124.98 6.31 -2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200611 6.37 6.41 6.26 6.38 0.16% 0.63% -0.93% 33137 0.2101 197.43 6.34 -1.71% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200610 6.46 6.49 6.34 6.37 -2% -0.31% -1.09% 24319 0.1553 145.93 6.39 -0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200609 6.56 6.58 6.44 6.5 -0.76% 0.15% 0.93% 32542 0.2111 198.36 6.49 0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200608 6.4 6.68 6.38 6.55 2.5% 0.77% 1.71% 56402 0.3668 344.67 6.5 0.78% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200605 6.39 6.45 6.33 6.39 -0.47% 0.16% -0.78% 26387 0.1684 158.24 6.38 -1.09% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200604 6.35 6.44 6.32 6.42 1.74% 0.47% -0.31% 33354 0.2131 200.24 6.39 -0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200603 6.37 6.49 6.3 6.31 -0.63% -1.25% -2.02% 50549 0.3232 303.7 6.39 -0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200602 6.3 6.36 6.27 6.35 0.63% 0.63% -1.4% 28439 0.1795 168.67 6.31 -2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200601 6.2 6.36 6.2 6.31 1.94% 0.48% -2.02% 35760 0.2246 211.05 6.28 -2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200529 6.18 6.28 6.15 6.19 -0.64% -0.16% -3.88% 40944 0.2539 238.58 6.2 -3.88% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200528 6.42 6.43 6.18 6.23 -2.96% -0.8% -3.26% 42198 0.2648 248.83 6.28 -2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200527 6.18 6.48 6.16 6.42 3.88% 0.94% -0.31% 60500 0.3848 361.59 6.36 -1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200526 6.14 6.2 6.11 6.18 0.65% 0.16% -4.04% 24163 0.1492 140.2 6.17 -4.34% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200525 5.98 6.14 5.94 6.14 2.5% 0.99% -4.66% 28401 0.1728 162.38 6.08 -5.74% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200522 6.1 6.1 5.97 5.99 -1.8% -0.5% -6.99% 35000 0.2107 197.99 6.02 -6.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200521 6.11 6.16 6.07 6.1 0% 0% -5.28% 27488 0.1677 157.58 6.1 -5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200520 6.15 6.17 6.09 6.1 -1.13% -0.33% -5.28% 34842 0.2131 200.24 6.12 -5.12% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200519 6.09 6.19 6.08 6.17 1.31% 0.49% -4.19% 51411 0.3158 296.75 6.14 -4.81% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200518 6.18 6.25 6.05 6.09 -4.84% -0.65% -5.43% 95323 0.5842 548.96 6.13 -4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200515 6.41 6.61 6.38 6.4 -9.73% -0.93% -0.62% 181755 1.1741 1103.27 6.46 0.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200514 7.99 7.99 7.04 7.09 -8.04% -7.32% 10.09% 317221 2.4266 2280.21 7.65 18.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200513 7.07 7.71 7.05 7.71 7.53% 5.91% 19.72% 96449 0.7023 659.93 7.28 12.87% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200512 6.7 7.2 6.65 7.17 5.91% 3.02% 11.34% 108126 0.7523 706.92 6.96 7.91% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200511 6.43 6.89 6.36 6.77 5.12% 2.58% 5.12% 91790 0.606 569.44 6.6 2.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200508 6.42 6.5 6.37 6.44 0.47% 0.16% 0% 39585 0.2544 239.05 6.43 -0.31% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200507 6.32 6.41 6.24 6.41 1.58% 0.94% -0.47% 35468 0.2251 211.52 6.35 -1.55% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200506 6.32 6.45 6.22 6.31 -0.16% -0.32% -2.02% 27073 0.1714 161.06 6.33 -1.86% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200430 6.45 6.49 6.32 6.32 -2.47% -1.1% -1.86% 44789 0.2864 269.12 6.39 -0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200429 6.37 6.56 6.17 6.48 -0.31% 1.09% 0.62% 72488 0.4648 436.76 6.41 -0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200428 6.37 6.62 5.81 6.5 0.78% 4.5% 0.93% 103322 0.6423 603.55 6.22 -3.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200427 6.36 6.65 6.18 6.45 1.1% 0.62% 0.16% 93177 0.5971 561.08 6.41 -0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200424 5.99 6.57 5.95 6.38 6.33% 2.24% -0.93% 110835 0.6919 650.16 6.24 -3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200423 6.02 6.03 5.95 6 -0.33% 0.17% -6.83% 17777 0.1065 100.08 5.99 -7.13% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200422 5.98 6.06 5.97 6.02 0.5% 0.17% -6.52% 17548 0.1054 99.04 6.01 -6.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200421 6 6.03 5.96 5.99 -0.83% 0.17% -6.99% 15437 0.0923 86.73 5.98 -7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200420 5.98 6.05 5.96 6.04 1.34% 0.5% -6.21% 18424 0.1107 104.02 6.01 -6.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200417 6 6.02 5.95 5.96 -0.5% -0.33% -7.45% 14284 0.0854 80.25 5.98 -7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200416 5.99 6.01 5.94 5.99 -0.17% 0.17% -6.99% 15291 0.0914 85.89 5.98 -7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200415 6.06 6.06 6 6 -0.83% -0.33% -6.83% 14303 0.0861 80.91 6.02 -6.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200414 6.06 6.1 6 6.05 0.17% 0% -6.06% 17622 0.1066 100.17 6.05 -6.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200413 6.01 6.05 5.98 6.04 -0.17% 0.5% -6.21% 12099 0.0727 68.31 6.01 -6.82% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200410 6.12 6.14 6 6.05 -1.31% -0.17% -6.06% 29179 0.1768 166.13 6.06 -6.05% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200409 6.11 6.18 6.07 6.13 0.16% 0.49% -4.81% 23267 0.142 133.43 6.1 -5.43% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200408 5.96 6.13 5.93 6.12 2.34% 1.16% -4.97% 38582 0.2336 219.51 6.05 -6.2% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200407 5.9 6 5.9 5.98 1.87% 0.34% -7.14% 31779 0.1894 177.97 5.96 -7.6% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200403 5.9 5.92 5.82 5.87 -1.01% 0% -8.85% 21574 0.1267 119.06 5.87 -8.99% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200402 5.82 5.93 5.8 5.93 1.89% 1.02% -7.92% 26690 0.1568 147.34 5.87 -8.99% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200401 5.84 5.95 5.81 5.82 -1.19% -1.02% -9.63% 35643 0.2097 197.05 5.88 -8.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200331 6.11 6.14 5.86 5.89 -4.07% -1.51% -8.54% 72482 0.4334 407.25 5.98 -7.29% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200324 6.88 7.1 6.73 6.86 -1.15% -0.72% 6.52% 122973 0.8496 798.35 6.91 7.13% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200323 6.5 6.95 6.48 6.94 4.2% 2.51% 7.76% 103564 0.7016 659.27 6.77 4.96% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200320 6.27 6.67 6.27 6.66 6.56% 1.83% 3.42% 59161 0.387 363.65 6.54 1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200319 6.04 6.29 5.99 6.25 3.31% 1.46% -2.95% 30387 0.1872 175.91 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200318 6.05 6.15 5.97 6.05 0% -0.49% -6.06% 14468 0.088 82.69 6.08 -5.74% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200317 6.03 6.18 5.84 6.05 0.33% 1% -6.06% 15587 0.0934 87.77 5.99 -7.13% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200316 6.3 6.34 5.95 6.03 -3.83% -1.95% -6.37% 24951 0.1535 144.24 6.15 -4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200313 6.01 6.34 5.93 6.27 -1.1% 1.95% -2.64% 29481 0.1813 170.36 6.15 -4.65% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200312 6.42 6.48 6.28 6.34 -3.21% -0.16% -1.55% 27570 0.1751 164.54 6.35 -1.55% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200311 6.53 6.78 6.51 6.55 -0.15% -1.36% 1.71% 37843 0.2513 236.14 6.64 2.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200310 6.45 6.6 6.32 6.56 0% 1.08% 1.86% 33733 0.2189 205.69 6.49 0.62% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200309 6.67 6.67 6.45 6.56 -1.65% 0.15% 1.86% 33370 0.2185 205.32 6.55 1.55% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200306 6.48 6.74 6.42 6.67 2.14% 0.76% 3.57% 44139 0.2924 274.76 6.62 2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200305 6.43 6.57 6.37 6.53 1.87% 0.77% 1.4% 32558 0.2111 198.36 6.48 0.47% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200304 6.26 6.41 6.22 6.41 2.07% 1.26% -0.47% 31451 0.1991 187.09 6.33 -1.86% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200303 6.29 6.43 6.24 6.28 0.48% -0.48% -2.48% 38611 0.2438 229.09 6.31 -2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200302 5.95 6.29 5.95 6.25 5.57% 1.46% -2.95% 24943 0.1537 144.43 6.16 -4.5% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200228 6.09 6.15 5.9 5.92 -4.82% -1.82% -8.07% 20745 0.1251 117.55 6.03 -6.51% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200227 6.17 6.25 6.14 6.22 0.81% 0.16% -3.42% 17194 0.1067 100.26 6.21 -3.72% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200226 6.12 6.37 6.06 6.17 1.48% -1.12% -4.19% 36723 0.2292 215.37 6.24 -3.26% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200225 6.1 6.1 5.9 6.08 -1.46% 1% -5.59% 26469 0.1593 149.69 6.02 -6.67% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200224 6.17 6.25 6.12 6.17 -0.48% 0% -4.19% 19809 0.1223 114.92 6.17 -4.34% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200221 6.15 6.25 6.14 6.2 0.98% 0.16% -3.73% 20549 0.1273 119.62 6.19 -4.03% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200220 6.01 6.15 6.01 6.14 2.16% 0.99% -4.66% 18146 0.1104 103.74 6.08 -5.74% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200219 6.03 6.09 6 6.01 0% -0.5% -6.68% 17929 0.1083 101.77 6.04 -6.36% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200218 5.96 6.05 5.94 6.01 1.01% 0.17% -6.68% 17855 0.1071 100.64 6 -6.98% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200217 5.8 5.96 5.79 5.95 2.23% 0.51% -7.61% 17715 0.1048 98.48 5.92 -8.22% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200214 5.81 5.86 5.78 5.82 0.17% 0.34% -9.63% 10767 0.0625 58.73 5.8 -10.08% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200213 5.92 5.95 5.81 5.81 -2.68% -1.19% -9.78% 18547 0.109 102.42 5.88 -8.84% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200212 5.96 6.06 5.96 5.97 2.05% -0.33% -7.3% 19867 0.1191 111.92 5.99 -7.13% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200211 5.86 5.92 5.84 5.85 -0.34% -0.34% -9.16% 13538 0.0795 74.7 5.87 -8.99% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200210 5.75 5.91 5.71 5.87 1.21% 0.51% -8.85% 14244 0.0832 78.18 5.84 -9.46% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200207 5.74 5.85 5.71 5.8 0.87% 0.52% -9.94% 15965 0.0921 86.54 5.77 -10.54% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200206 5.71 5.79 5.67 5.75 0.7% 0.35% -10.71% 17378 0.0995 93.5 5.73 -11.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200205 5.62 5.85 5.57 5.71 1.78% -0.35% -11.34% 22863 0.1311 123.19 5.73 -11.16% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200204 5.46 5.67 5.46 5.61 -0.36% 0.18% -12.89% 22610 0.1266 118.96 5.6 -13.18% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200203 5.63 5.74 5.63 5.63 -10.06% -0.18% -12.58% 31518 0.1778 167.07 5.64 -12.56% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200123 6.41 6.48 6.21 6.26 -2.95% -0.79% -2.8% 23522 0.1484 139.45 6.31 -2.17% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200122 6.43 6.47 6.32 6.45 -0.62% 0.94% 0.16% 18940 0.1211 113.79 6.39 -0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200121 6.6 6.64 6.45 6.49 -1.82% -0.31% 0.78% 23078 0.1503 141.23 6.51 0.93% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200120 6.52 6.61 6.5 6.61 1.23% 0.76% 2.64% 18874 0.1239 116.43 6.56 1.71% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200117 6.52 6.57 6.48 6.53 0.62% 0.15% 1.4% 17923 0.1168 109.75 6.52 1.09% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200116 6.55 6.61 6.48 6.49 -0.61% -0.76% 0.78% 16035 0.1048 98.48 6.54 1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200115 6.64 6.64 6.5 6.53 -1.36% -0.31% 1.4% 18951 0.1241 116.61 6.55 1.55% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200114 6.65 6.68 6.6 6.62 -0.45% -0.3% 2.8% 21263 0.1411 132.59 6.64 2.95% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200113 6.7 6.7 6.53 6.65 -0.6% 0.45% 3.26% 25899 0.1714 161.06 6.62 2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200110 6.7 6.74 6.63 6.69 -0.15% 0% 3.88% 23084 0.1545 145.18 6.69 3.72% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200109 6.66 6.73 6.64 6.7 1.06% 0.3% 4.04% 34925 0.2333 219.23 6.68 3.57% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200108 6.66 6.67 6.57 6.63 -0.9% 0.15% 2.95% 35845 0.2374 223.08 6.62 2.64% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200107 6.6 6.69 6.6 6.69 0.9% 0.6% 3.88% 39223 0.2609 245.16 6.65 3.1% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200106 6.51 6.67 6.48 6.63 0.91% 0.45% 2.95% 40620 0.2682 252.02 6.6 2.33% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200103 6.57 6.62 6.53 6.57 0.15% 0% 2.02% 23333 0.1533 144.05 6.57 1.86% 6.43 0% 6.42 0% 6.44 0% -0.27%
20200102 6.49 6.57 6.49 6.56 1.39% 0.31% 1.86% 26304 0.1719 161.53 6.54 1.4% 6.43 0% 6.42 0% 6.44 0% -0.27%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1