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. 浙江板块
  3. 600491
    4. 返回上一页 刷新
股票代码（例：sh600491）       680条   (进入股票专站) 股票成本分析
相关股票: 海康威视  宁波银行  荣盛石化  三花智控  拓普集团  同花顺  大华股份  华东医药  合盛硅业  宁波港  杭州银行  华友钴业  晶盛机电  恒生电子  浙能电力  泰格医药  中国巨石  卫星化学  新 和 成  福斯特  正泰电器  小商品城  珀莱雅  巨化股份  苏 泊 尔  浙商证券  财通证券  世纪华通  桐昆股份  华峰化学  士兰微  顾家家居  雅戈尔  杭氧股份  宋城演艺  光启技术  天山铝业  杉杉股份  浙江龙盛  滨江集团  伟明环保  伟星新材  通策医疗  
相关股吧: 002415股吧 002142股吧 002493股吧 002050股吧 601689股吧 300033股吧 002236股吧 000963股吧 603260股吧 601018股吧 600926股吧 603799股吧 300316股吧 600570股吧 600023股吧 300347股吧 600176股吧 002648股吧 002001股吧 603806股吧 601877股吧 600415股吧 603605股吧 600160股吧 002032股吧 601878股吧 601108股吧 002602股吧 601233股吧 002064股吧 600460股吧 603816股吧 600177股吧 002430股吧 300144股吧 002625股吧 002532股吧 600884股吧 600352股吧 002244股吧 603568股吧 002372股吧 600763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 4.37 4.45 4.34 4.41 1.15% 0.46% -39.84% 142121 0.6243 88.69 4.39 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230927 4.36 4.41 4.34 4.36 0% 0% -40.52% 170578 0.7444 107.79 4.36 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230926 4.39 4.39 4.34 4.36 -0.68% -0.23% -40.52% 74387 0.3247 45.23 4.37 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230925 4.44 4.44 4.38 4.39 -0.9% -0.23% -40.11% 73520 0.3234 43.44 4.4 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230922 4.39 4.44 4.36 4.43 0.23% 0.45% -39.56% 90932 0.4014 52.34 4.41 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230921 4.52 4.58 4.39 4.42 -2.86% -0.9% -39.7% 139730 0.6233 81.76 4.46 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230920 4.4 4.58 4.36 4.55 3.64% 1.11% -37.93% 286720 1.2889 176.41 4.5 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230919 4.4 4.43 4.3 4.39 -0.23% 0.23% -40.11% 115739 0.5073 80.78 4.38 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230918 4.43 4.44 4.39 4.4 -1.12% -0.23% -39.97% 116413 0.5132 80.01 4.41 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230915 4.47 4.48 4.42 4.45 -0.22% 0% -39.29% 76764 0.3416 50.7 4.45 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230914 4.51 4.51 4.41 4.46 -0.67% 0.45% -39.15% 89521 0.3974 57.59 4.44 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230913 4.4 4.54 4.39 4.49 2.28% 0.22% -38.74% 225877 1.0108 144.46 4.48 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230912 4.45 4.46 4.39 4.39 -1.35% -0.68% -40.11% 135198 0.5977 86.87 4.42 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230911 4.44 4.48 4.4 4.45 0% 0.45% -39.29% 118517 0.5253 69.94 4.43 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230908 4.52 4.52 4.44 4.45 -1.55% -0.67% -39.29% 85626 0.3832 48.85 4.48 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230907 4.53 4.55 4.5 4.52 0% 0% -38.34% 65395 0.2954 36.64 4.52 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230906 4.57 4.57 4.52 4.52 -1.31% -0.44% -38.34% 62046 0.2814 32.87 4.54 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230905 4.55 4.61 4.49 4.58 0.66% 0.88% -37.52% 134983 0.613 70.09 4.54 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230904 4.58 4.61 4.53 4.55 0% -0.22% -37.93% 166234 0.7587 83.36 4.56 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230901 4.65 4.68 4.54 4.55 -2.36% -1.09% -37.93% 132182 0.6083 69.64 4.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230831 4.65 4.69 4.59 4.66 -0.85% 0.43% -36.43% 118260 0.5483 61.41 4.64 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230830 4.73 4.74 4.57 4.7 -0.21% 1.08% -35.88% 184754 0.8593 88.08 4.65 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230829 4.53 4.85 4.53 4.71 3.97% 0.43% -35.74% 253492 1.1883 127.3 4.69 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230828 4.73 4.76 4.53 4.53 0% -2.16% -38.2% 179194 0.8294 92.54 4.63 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230825 4.57 4.68 4.53 4.53 -1.74% -1.52% -38.2% 123316 0.5668 66.04 4.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230824 4.72 4.72 4.6 4.61 -2.54% -0.43% -37.11% 153964 0.7134 82.42 4.63 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230823 4.75 4.76 4.67 4.73 -0.63% 0.42% -35.47% 101093 0.476 57.03 4.71 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230822 4.74 4.78 4.61 4.76 0.42% 1.49% -35.06% 211610 0.9923 119.29 4.69 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230821 4.76 4.78 4.68 4.74 -0.63% 0.42% -35.33% 107794 0.5087 65.53 4.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230818 4.84 4.86 4.73 4.77 -2.05% -0.42% -34.92% 170588 0.817 98.88 4.79 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230817 4.71 4.87 4.66 4.87 2.74% 1.67% -33.56% 297412 1.4257 171.28 4.79 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230816 4.78 4.8 4.71 4.74 -0.84% -0.42% -35.33% 129205 0.6154 80.58 4.76 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230815 4.74 4.82 4.7 4.78 0.63% 0.21% -34.79% 170165 0.8117 104.52 4.77 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230814 4.65 4.75 4.61 4.75 2.15% 1.28% -35.2% 107976 0.5059 64.41 4.69 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230811 4.79 4.8 4.65 4.65 -2.92% -1.27% -36.56% 137931 0.6498 77.99 4.71 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230810 4.78 4.89 4.75 4.79 0.21% 0% -34.65% 109548 0.5244 52.53 4.79 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230809 4.79 4.81 4.75 4.78 -0.21% 0% -34.79% 86359 0.4124 38.02 4.78 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230808 4.81 4.83 4.76 4.79 -0.42% 0% -34.65% 86227 0.4129 42.18 4.79 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230807 4.91 4.92 4.79 4.81 -2.24% -0.41% -34.38% 204353 0.9869 93.68 4.83 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230804 4.9 4.95 4.88 4.92 0.61% 0% -32.88% 176224 0.8669 81.54 4.92 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230803 4.86 4.91 4.83 4.89 0.62% 0.2% -33.29% 146155 0.7126 66.13 4.88 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230802 4.87 4.92 4.85 4.86 -0.61% -0.41% -33.7% 138250 0.6741 60.64 4.88 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230801 4.89 4.91 4.83 4.89 -0.2% 0.2% -33.29% 147681 0.7205 60.74 4.88 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230731 4.87 4.94 4.87 4.9 0.41% -0.2% -33.15% 187716 0.9213 65.81 4.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230728 4.86 4.9 4.82 4.88 0.41% 0.41% -33.42% 164893 0.8018 50.74 4.86 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230727 4.96 4.96 4.85 4.86 -1.42% -0.82% -33.7% 169355 0.8293 52.55 4.9 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230726 4.92 4.99 4.88 4.93 0.41% -0.2% -32.74% 247344 1.2214 74.71 4.94 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230725 4.81 4.92 4.81 4.91 2.08% 0.61% -33.02% 236314 1.1533 71.04 4.88 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230724 4.86 4.95 4.79 4.81 -1.03% -0.62% -34.38% 224632 1.0862 67.87 4.84 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230721 4.78 4.89 4.78 4.86 0.83% 0.41% -33.7% 203483 0.9851 62.14 4.84 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230720 4.85 4.87 4.8 4.82 -0.62% 0% -34.24% 192008 0.9264 59.39 4.82 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230719 4.92 4.93 4.8 4.85 -1.42% 0% -33.83% 268828 1.3026 83.94 4.85 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230718 4.71 4.94 4.7 4.92 4.24% 1.23% -32.88% 580470 2.8197 184.18 4.86 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230717 4.49 4.75 4.46 4.72 1.72% 2.16% -35.61% 574908 2.6568 182.72 4.62 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230714 4.63 4.66 4.6 4.64 0% 0.22% -36.7% 139065 0.6433 46.45 4.63 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230713 4.65 4.68 4.61 4.64 -0.43% 0% -36.7% 201929 0.9368 58.68 4.64 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230712 4.72 4.73 4.61 4.66 -1.69% 0% -36.43% 245115 1.1428 66.51 4.66 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230711 4.75 4.77 4.68 4.74 -0.21% 0.42% -35.33% 199389 0.9418 40.33 4.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230710 4.72 4.75 4.68 4.75 0.64% 0.64% -35.2% 198992 0.9389 38.76 4.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230707 4.71 4.74 4.7 4.72 -0.21% 0% -35.61% 152639 0.7205 29.35 4.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230706 4.8 4.81 4.72 4.73 -1.25% -0.42% -35.47% 202051 0.9589 38.78 4.75 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230705 4.76 4.84 4.74 4.79 0.63% -0.21% -34.65% 247366 1.1865 47.44 4.8 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230704 4.92 4.92 4.72 4.76 -3.45% -0.83% -35.06% 452776 2.1743 84.93 4.8 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230703 5.06 5.14 4.92 4.93 -2.18% -1.6% -32.74% 389428 1.952 79.88 5.01 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230630 5 5.25 4.99 5.04 0% -1.56% -31.24% 557271 2.8557 122.72 5.12 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230629 5.01 5.16 5 5.04 -2.33% -0.59% -31.24% 546685 2.7721 129.41 5.07 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230628 5.95 5.95 4.9 5.16 -4.62% -5.67% -29.6% 1301361 7.1164 359.9 5.47 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230616 5.4 5.45 5.28 5.41 0.56% 0.56% -26.19% 286214 1.5411 115.1 5.38 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230615 5.34 5.42 5.3 5.38 0.94% 0.19% -26.6% 230206 1.236 95.21 5.37 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230614 5.3 5.37 5.25 5.33 0.19% 0.57% -27.29% 183229 0.9717 77.14 5.3 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230613 5.33 5.44 5.29 5.32 -0.19% -0.75% -27.42% 228439 1.2241 103.13 5.36 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230612 5.18 5.39 5.17 5.33 3.09% 0.95% -27.29% 308439 1.6285 142.19 5.28 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230609 5.06 5.19 5.06 5.17 1.97% 0.78% -29.47% 180462 0.9262 77.75 5.13 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230608 5.07 5.14 5.05 5.07 -0.39% -0.39% -30.83% 140869 0.7167 60.08 5.09 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230607 5.06 5.13 5.02 5.09 0.79% 0% -30.56% 152423 0.7751 64.74 5.09 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230606 5.18 5.21 5.04 5.05 -1.56% -1.37% -31.11% 209969 1.0745 90.9 5.12 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230605 5.02 5.22 5.02 5.13 2.6% -0.19% -30.01% 253637 1.3027 115.23 5.14 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230602 4.88 5.02 4.84 5 2.88% 0.4% -31.79% 238531 1.1881 111.59 4.98 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230601 4.89 4.92 4.78 4.86 -1.22% 0% -33.7% 199315 0.9682 100.74 4.86 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230531 4.91 4.97 4.87 4.92 0.2% 0% -32.88% 105269 0.5174 55.27 4.92 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230530 4.93 4.98 4.83 4.91 -0.2% 0.41% -33.02% 187962 0.9196 93.26 4.89 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230529 4.7 5.07 4.69 4.92 4.68% -0.2% -32.88% 427345 2.1055 220.4 4.93 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230526 4.61 4.76 4.58 4.7 1.95% 0.64% -35.88% 204556 0.9562 116.09 4.67 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230525 4.57 4.68 4.54 4.61 0.22% 0.44% -37.11% 165046 0.7583 93.31 4.59 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230524 4.59 4.61 4.53 4.6 0% 0.66% -37.24% 134295 0.6132 72.82 4.57 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230523 4.6 4.66 4.57 4.6 0% -0.22% -37.24% 126116 0.5811 67.1 4.61 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230522 4.61 4.64 4.57 4.6 -1.08% 0% -37.24% 140446 0.6463 70.02 4.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230519 4.71 4.71 4.6 4.65 -1.27% 0.43% -36.56% 142762 0.6617 67.74 4.63 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230518 4.67 4.73 4.66 4.71 0.64% 0.21% -35.74% 134859 0.6335 61.73 4.7 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230517 4.65 4.7 4.63 4.68 0.65% 0.21% -36.15% 151157 0.7052 63.24 4.67 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230516 4.75 4.77 4.65 4.65 -2.52% -0.85% -36.56% 119017 0.5581 45.27 4.69 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230515 4.76 4.79 4.67 4.77 -0.63% 0.85% -34.92% 150910 0.7138 53.58 4.73 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230510 4.95 4.97 4.8 4.91 -1.21% 0% -33.02% 144788 0.7102 62.14 4.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230509 5.03 5.08 4.95 4.97 -1% -0.8% -32.2% 165691 0.8297 59.43 5.01 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230508 5.02 5.09 5 5.02 0% -0.4% -31.51% 139826 0.7054 49.45 5.04 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230505 4.99 5.06 4.96 5.02 1.21% 0.2% -31.51% 186234 0.9337 64.75 5.01 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230504 4.91 4.99 4.89 4.96 -0.4% 0.2% -32.33% 149532 0.74 51.41 4.95 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230428 4.75 4.98 4.75 4.98 4.18% 1.84% -32.06% 213308 1.0426 68.78 4.89 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230427 4.62 4.83 4.6 4.78 2.8% 0.42% -34.79% 293144 1.3965 84.5 4.76 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230426 4.8 4.8 4.63 4.65 -5.87% -1.06% -36.56% 380937 1.7894 108.7 4.7 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230425 5 5.05 4.82 4.94 -2.18% 0.61% -32.61% 265900 1.3067 84.12 4.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230424 5.13 5.13 5.01 5.05 -0.79% -0.2% -31.11% 168040 0.8498 55.55 5.06 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230421 5.21 5.21 5.08 5.09 -2.3% -0.78% -30.56% 167055 0.8575 56.93 5.13 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230420 5.12 5.23 5.07 5.21 1.56% 1.17% -28.92% 203661 1.0483 71.34 5.15 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230419 5.19 5.2 5.09 5.13 -1.16% -0.19% -30.01% 146250 0.7513 51.78 5.14 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230418 5.23 5.23 5.17 5.19 -0.76% 0% -29.2% 156057 0.8102 54.73 5.19 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230417 5.18 5.26 5.14 5.23 0.97% 0.58% -28.65% 248210 1.291 84.94 5.2 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230414 5.04 5.2 5.03 5.18 2.17% 0.58% -29.33% 353966 1.8228 128.18 5.15 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230413 4.97 5.08 4.95 5.07 1.81% 1% -30.83% 251593 1.2623 99.17 5.02 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230412 4.95 5 4.95 4.98 0.4% 0% -32.06% 123491 0.6147 50.66 4.98 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230411 4.98 5 4.91 4.96 -0.2% 0.2% -32.33% 206955 1.0241 83.67 4.95 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230410 5.01 5.06 4.97 4.97 -1% -0.8% -32.2% 154171 0.7722 63.71 5.01 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230407 5.03 5.05 5.01 5.02 0.2% -0.2% -31.51% 92557 0.4657 38.12 5.03 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230406 5.06 5.06 4.98 5.01 -0.99% 0% -31.65% 117676 0.5895 46.28 5.01 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230404 5.1 5.14 5.04 5.06 -0.39% -0.59% -30.97% 182523 0.9291 69.27 5.09 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230403 4.94 5.1 4.92 5.08 2.83% 0.99% -30.7% 294753 1.4826 109.42 5.03 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230331 4.89 4.95 4.88 4.94 0.41% 0.61% -32.61% 177990 0.8739 66.74 4.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230330 4.94 4.97 4.89 4.92 -0.2% 0.2% -32.88% 203835 1.0015 77.44 4.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230329 5.03 5.08 4.93 4.93 -1.79% -0.6% -32.74% 163975 0.8137 60.78 4.96 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230328 5.12 5.13 5.01 5.02 -1.38% -0.59% -31.51% 172670 0.8715 62.38 5.05 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230327 5.15 5.16 5.04 5.09 -0.97% 0.2% -30.56% 202670 1.0295 73.48 5.08 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230324 5.21 5.21 5.12 5.14 -0.96% -0.19% -29.88% 149193 0.7683 54.8 5.15 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230323 5.24 5.24 5.16 5.19 -0.95% 0% -29.2% 161473 0.8384 67.5 5.19 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230322 5.22 5.31 5.19 5.24 0.19% -0.19% -28.51% 205125 1.0761 81.54 5.25 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230321 5.29 5.32 5.2 5.23 -1.51% -0.19% -28.65% 224251 1.1751 96.9 5.24 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230320 5.38 5.46 5.3 5.31 -1.3% -1.48% -27.56% 162993 0.8778 72.84 5.39 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230317 5.37 5.45 5.33 5.38 0.75% -0.37% -26.6% 147508 0.7961 66.75 5.4 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230316 5.41 5.47 5.3 5.34 -1.84% -0.56% -27.15% 268315 1.4407 116.99 5.37 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230315 5.23 5.46 5.2 5.44 4.82% 1.49% -25.78% 264903 1.4188 121.15 5.36 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230314 5.3 5.33 5.12 5.19 -2.44% -0.76% -29.2% 193192 1.0095 92.36 5.23 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230313 5.44 5.44 5.24 5.32 -1.48% 0% -27.42% 227284 1.2099 116.19 5.32 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230310 5.49 5.51 5.38 5.4 -2% -0.55% -26.33% 191405 1.039 106.14 5.43 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230309 5.54 5.54 5.49 5.51 -0.18% 0% -24.83% 87525 0.4821 50.63 5.51 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230308 5.51 5.55 5.46 5.52 0% 0.18% -24.69% 138626 0.7638 78.79 5.51 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230307 5.57 5.62 5.5 5.52 -0.72% -0.9% -24.69% 233550 1.3011 137.47 5.57 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230306 5.64 5.65 5.55 5.56 -1.07% -0.36% -24.15% 176448 0.9842 107.8 5.58 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230303 5.55 5.64 5.53 5.62 1.44% 0.36% -23.33% 226723 1.2704 141.95 5.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230302 5.55 5.6 5.52 5.54 0% -0.36% -24.42% 173981 0.9669 110.41 5.56 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230301 5.51 5.55 5.49 5.54 0.36% 0.36% -24.42% 133700 0.7385 79.31 5.52 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230228 5.48 5.52 5.43 5.52 1.1% 0.73% -24.69% 123395 0.6765 71.91 5.48 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230227 5.52 5.54 5.45 5.46 -1.27% -0.55% -25.51% 121469 0.6671 69.38 5.49 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230224 5.59 5.6 5.5 5.53 -0.72% 0% -24.56% 148974 0.8244 81.92 5.53 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230223 5.6 5.62 5.54 5.57 -0.36% -0.18% -24.01% 117819 0.6571 64.86 5.58 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230222 5.63 5.64 5.57 5.59 -0.89% -0.18% -23.74% 95378 0.5339 50.55 5.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230221 5.58 5.65 5.56 5.64 1.26% 0.53% -23.06% 171293 0.9609 88.78 5.61 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230220 5.47 5.57 5.45 5.57 2.01% 0.72% -24.01% 146398 0.8094 75.45 5.53 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230217 5.51 5.56 5.46 5.46 -0.91% -0.73% -25.51% 193417 1.0639 101.02 5.5 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230216 5.66 5.7 5.47 5.51 -2.48% -1.43% -24.83% 263349 1.4723 138.72 5.59 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230215 5.74 5.74 5.65 5.65 -1.4% -0.53% -22.92% 148320 0.8423 83.88 5.68 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230214 5.74 5.77 5.68 5.73 -0.35% 0.17% -21.83% 146824 0.8402 80.13 5.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230213 5.67 5.76 5.65 5.75 1.41% 0.52% -21.56% 192261 1.0997 97.39 5.72 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230210 5.66 5.71 5.62 5.67 -0.18% 0.18% -22.65% 154646 0.876 76.51 5.66 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230209 5.69 5.69 5.63 5.68 0% 0.18% -22.51% 192973 1.0933 95.59 5.67 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230208 5.8 5.8 5.67 5.68 -1.73% -0.87% -22.51% 147840 0.8477 76.86 5.73 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230207 5.74 5.79 5.7 5.78 1.23% 0.52% -21.15% 166604 0.9575 88.17 5.75 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230206 5.68 5.74 5.64 5.71 -0.17% 0.18% -22.1% 105390 0.6005 56.64 5.7 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230203 5.8 5.8 5.63 5.72 -1.21% 0.35% -21.96% 190476 1.0861 97.28 5.7 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230202 5.81 5.85 5.77 5.79 -0.52% -0.34% -21.01% 146849 0.8525 78.6 5.81 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230201 5.79 5.84 5.72 5.82 1.22% 0.52% -20.6% 197948 1.1456 106.09 5.79 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230131 5.65 5.81 5.64 5.75 1.23% 0% -21.56% 282332 1.6232 146.89 5.75 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230130 5.7 5.76 5.67 5.68 0.18% -0.53% -22.51% 209183 1.1934 91.9 5.71 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230120 5.6 5.68 5.6 5.67 1.25% 0.35% -22.65% 147249 0.8317 53.63 5.65 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230119 5.59 5.61 5.54 5.6 -0.36% 0.36% -23.6% 122795 0.685 33 5.58 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230118 5.66 5.68 5.61 5.62 -0.18% -0.35% -23.33% 122343 0.6897 38.34 5.64 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230117 5.62 5.67 5.59 5.63 0% 0% -23.19% 127466 0.7174 39 5.63 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230116 5.56 5.67 5.52 5.63 1.08% 0.54% -23.19% 205626 1.151 62.08 5.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230113 5.53 5.59 5.48 5.57 1.27% 0.36% -24.01% 153445 0.8519 46.95 5.55 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230112 5.54 5.56 5.45 5.5 -0.54% 0.18% -24.97% 165615 0.9098 50.18 5.49 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230111 5.57 5.61 5.51 5.53 -0.54% -0.54% -24.56% 277489 1.5433 82.57 5.56 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230110 5.7 5.75 5.54 5.56 -4.63% -1.07% -24.15% 636743 3.5805 194.07 5.62 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230109 6.45 6.45 5.83 5.83 -10.03% -1.69% -20.46% 632581 3.7543 244.06 5.93 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230106 6.4 6.7 6.4 6.48 0.93% -0.31% -11.6% 457186 2.9722 236.54 6.5 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230105 6.41 6.52 6.36 6.42 0.31% -0.31% -12.41% 167429 1.0779 101.96 6.44 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230104 6.3 6.47 6.25 6.4 1.59% 0.16% -12.69% 168832 1.0794 107.67 6.39 0% 7.29 0% 7.29 0% 7.33 0% 0%
20230103 6.31 6.33 6.2 6.3 0.16% 0.48% -14.05% 133762 0.8391 85.48 6.27 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221230 6.3 6.35 6.21 6.29 0.48% 0% -14.19% 127420 0.8016 62.26 6.29 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221229 6.23 6.32 6.16 6.26 0.32% 0.16% -14.6% 132400 0.827 81.74 6.25 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221228 5.98 6.26 5.93 6.24 2.8% 1.3% -14.87% 237333 1.4631 137.98 6.16 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221227 5.76 6.09 5.69 6.07 6.3% 2.36% -17.19% 223425 1.325 124.76 5.93 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221226 5.56 5.75 5.52 5.71 3.63% 0.71% -22.1% 100624 0.5707 55.21 5.67 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221223 5.6 5.65 5.47 5.51 -1.25% -0.54% -24.83% 179512 0.9943 91.27 5.54 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221222 5.84 5.84 5.56 5.58 -3.13% -1.06% -23.87% 173049 0.976 77.43 5.64 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221221 5.86 5.89 5.74 5.76 -1.87% -0.69% -21.42% 94012 0.5449 41.09 5.8 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221220 5.85 6.03 5.77 5.87 1.21% -0.68% -19.92% 151628 0.8963 61.31 5.91 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221219 6.14 6.15 5.75 5.8 -5.54% -1.53% -20.87% 180774 1.0644 68.42 5.89 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221216 6.14 6.19 6.1 6.14 0% 0% -16.23% 147820 0.9078 57.75 6.14 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221215 6.3 6.33 6.05 6.14 -2.23% -0.49% -16.23% 213351 1.3173 79.69 6.17 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221214 6.18 6.45 6.07 6.28 2.61% 0.16% -14.32% 235210 1.4745 82.08 6.27 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221213 6.07 6.19 5.96 6.12 0.66% 0.66% -16.51% 169740 1.0312 65.22 6.08 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221212 5.94 6.16 5.9 6.08 1.84% 0.16% -17.05% 171668 1.0421 65.11 6.07 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221209 6.34 6.38 5.89 5.97 -5.39% -1.65% -18.55% 433026 2.6292 163.97 6.07 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221208 6.4 6.51 6.27 6.31 -1.25% -1.1% -13.92% 253081 1.6145 111.97 6.38 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221207 6.4 6.46 6.2 6.39 0% 1.11% -12.82% 298560 1.8883 133.98 6.32 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221206 6.53 6.67 6.34 6.39 -1.99% -0.93% -12.82% 280180 1.806 136.85 6.45 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221205 6.51 6.58 6.45 6.52 -0.15% 0.15% -11.05% 176077 1.147 88.86 6.51 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221202 6.4 6.57 6.24 6.53 2.03% 1.56% -10.91% 262179 1.6859 120.32 6.43 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221201 6.46 6.48 6.35 6.4 -0.47% 0.31% -12.69% 124081 0.7922 61.2 6.38 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221130 6.4 6.49 6.32 6.43 0.63% 0.31% -12.28% 192148 1.2309 95.02 6.41 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221129 6.42 6.5 6.29 6.39 -0.62% -0.31% -12.82% 187613 1.2032 95.99 6.41 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221125 6.42 6.5 6.18 6.48 0.31% 1.57% -11.6% 175962 1.1235 90.79 6.38 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221124 6.43 6.59 6.41 6.46 0% -0.46% -11.87% 163296 1.0596 87.42 6.49 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221123 6.49 6.59 6.33 6.46 -1.07% 0% -11.87% 200513 1.2962 107.95 6.46 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221122 6.51 6.67 6.45 6.53 0.31% -0.15% -10.91% 152948 1.0001 85.93 6.54 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221121 6.61 6.79 6.46 6.51 -1.51% -0.91% -11.19% 231718 1.523 123.61 6.57 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221118 6.35 6.79 6.25 6.61 3.77% 0.76% -9.82% 354513 2.3242 195.68 6.56 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221117 6.33 6.39 6.19 6.37 2.41% 1.27% -13.1% 100551 0.6327 58.25 6.29 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221116 6.38 6.4 6.2 6.22 -2.05% -0.96% -15.14% 126514 0.7945 71.48 6.28 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221115 6.28 6.41 6.26 6.35 1.93% 0% -13.37% 125808 0.7985 69.92 6.35 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221114 6.43 6.43 6.2 6.23 -2.04% -0.8% -15.01% 162683 1.022 87.89 6.28 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221111 6.44 6.52 6.33 6.36 -0.16% -0.62% -13.23% 126543 0.8097 67.39 6.4 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221110 6.3 6.45 6.21 6.37 0.79% 0.16% -13.1% 146819 0.9341 73.41 6.36 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221109 6.45 6.47 6.25 6.32 -1.56% -0.16% -13.78% 134915 0.8541 68.16 6.33 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221108 6.14 6.49 6.13 6.42 4.73% 0.78% -12.41% 252918 1.6123 129.4 6.37 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221107 6.13 6.19 6.06 6.13 -0.16% 0% -16.37% 160160 0.9813 86.03 6.13 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221104 6.04 6.17 5.99 6.14 1.66% 1.15% -16.23% 214381 1.3007 116.02 6.07 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221103 5.88 6.07 5.83 6.04 2.2% 1.17% -17.6% 157038 0.9382 89.66 5.97 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221102 5.66 5.93 5.61 5.91 3.87% 1.55% -19.37% 188508 1.0973 110.27 5.82 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221101 5.45 5.71 5.43 5.69 5.18% 1.61% -22.37% 179951 1.0085 107.83 5.6 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221031 5.2 5.49 5.01 5.41 3.44% 2.08% -26.19% 269286 1.4284 164.25 5.3 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221028 5.25 5.4 5.21 5.23 0.38% -1.13% -28.65% 283466 1.4993 191.96 5.29 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221027 5.29 5.33 5.19 5.21 -0.76% -0.76% -28.92% 135583 0.7116 101.54 5.25 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221026 5.29 5.37 5.2 5.25 -0.19% -0.38% -28.38% 157058 0.8274 119.5 5.27 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221025 5.29 5.32 5.15 5.26 -0.94% 0.19% -28.24% 117535 0.617 89.57 5.25 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221024 5.49 5.52 5.23 5.31 -3.45% -0.75% -27.56% 157490 0.8419 121.36 5.35 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221021 5.51 5.58 5.41 5.5 -0.18% 0% -24.97% 107169 0.5893 91.06 5.5 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221020 5.56 5.6 5.41 5.51 -0.72% 0.18% -24.83% 76603 0.4216 67.21 5.5 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221019 5.54 5.64 5.5 5.55 -0.18% -0.36% -24.28% 95021 0.5293 83.57 5.57 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221018 5.59 5.63 5.53 5.56 -0.54% -0.18% -24.15% 64329 0.3586 54.6 5.57 0% 7.29 0% 7.29 0% 7.33 0% 0%
20221017 5.44 5.61 5.43 5.59 2.01% 0.9% -23.74% 99078 0.5484 82.19 5.54 0% 7.29 0% 7.29 0% 7.33 0% 0%
20220720 6.52 6.55 6.4 6.43 -1.53% -0.16% -12.28% 215439 1.3871 249.38 6.44 -12.14% 7.29 0% 7.29 0% 7.33 0% 0%
20220719 6.66 6.69 6.42 6.53 -2.1% 0.46% -10.91% 249775 1.6243 292.03 6.5 -11.32% 7.29 0% 7.29 0% 7.33 0% 0%
20220718 6.36 6.72 6.33 6.67 4.87% 0.91% -9% 431908 2.8554 513.37 6.61 -9.82% 7.29 0% 7.29 0% 7.33 0% 0%
20220715 6.67 6.83 6.36 6.36 -5.22% -2.9% -13.23% 468203 3.0685 551.68 6.55 -10.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220714 6.53 6.75 6.34 6.71 2.6% 1.82% -8.46% 366247 2.4129 433.81 6.59 -10.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220713 6.68 6.83 6.51 6.54 -1.51% -1.36% -10.78% 231845 1.5368 276.3 6.63 -9.55% 7.29 0% 7.29 0% 7.33 0% 0%
20220712 6.72 6.73 6.57 6.64 -0.45% -0.15% -9.41% 190882 1.27 228.33 6.65 -9.28% 7.29 0% 7.29 0% 7.33 0% 0%
20220711 6.67 6.82 6.6 6.67 -1.19% -0.15% -9% 232674 1.5553 279.62 6.68 -8.87% 7.29 0% 7.29 0% 7.33 0% 0%
20220708 6.64 6.85 6.54 6.75 2.27% -0.15% -7.91% 363830 2.4586 442.03 6.76 -7.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220707 6.43 6.75 6.4 6.6 1.54% 0.15% -9.96% 281552 1.8555 333.6 6.59 -10.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220706 6.53 6.61 6.35 6.5 -0.31% 0.46% -11.32% 216978 1.4029 252.22 6.47 -11.73% 7.29 0% 7.29 0% 7.33 0% 0%
20220705 6.62 6.88 6.41 6.52 -1.21% -1.21% -11.05% 327228 2.1597 388.29 6.6 -9.96% 7.29 0% 7.29 0% 7.33 0% 0%
20220704 6.76 6.79 6.35 6.6 -1.49% 1.54% -9.96% 338870 2.2033 396.13 6.5 -11.32% 7.29 0% 7.29 0% 7.33 0% 0%
20220701 6.85 7.1 6.64 6.7 -1.18% -1.03% -8.59% 295133 1.9991 359.41 6.77 -7.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220630 7.01 7.01 6.71 6.82 -0.87% -0.29% -6.96% 380466 2.6022 467.84 6.84 -6.68% 7.29 0% 7.29 0% 7.33 0% 0%
20220629 6.84 7.15 6.82 6.88 -1.29% -1.57% -6.14% 424675 2.9672 533.47 6.99 -4.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220628 6.61 7.08 6.59 6.97 5.61% 1.16% -4.91% 588347 4.0525 728.59 6.89 -6% 7.29 0% 7.29 0% 7.33 0% 0%
20220627 6.65 6.79 6.51 6.6 -2.08% -0.45% -9.96% 313880 2.0801 373.98 6.63 -9.55% 7.29 0% 7.29 0% 7.33 0% 0%
20220624 6.66 6.8 6.45 6.74 0.6% 1.97% -8.05% 349341 2.3103 415.36 6.61 -9.82% 7.29 0% 7.29 0% 7.33 0% 0%
20220623 6.45 6.76 6.43 6.7 4.04% 1.67% -8.59% 386664 2.5483 458.15 6.59 -10.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220622 6.75 6.77 6.4 6.44 -5.01% -1.68% -12.14% 504015 3.2993 593.18 6.55 -10.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220621 6.99 7.03 6.68 6.78 -3% -0.29% -7.5% 466204 3.1696 569.86 6.8 -7.23% 7.29 0% 7.29 0% 7.33 0% 0%
20220620 6.85 7.25 6.85 6.99 -0.14% -0.85% -4.64% 502569 3.5438 637.13 7.05 -3.82% 7.29 0% 7.29 0% 7.33 0% 0%
20220617 6.99 7.11 6.79 7 -0.14% 0.57% -4.5% 600852 4.1844 752.31 6.96 -5.05% 7.29 0% 7.29 0% 7.33 0% 0%
20220616 6.66 7.25 6.49 7.01 5.73% 1.59% -4.37% 893420 6.1635 1108.12 6.9 -5.87% 7.29 0% 7.29 0% 7.33 0% 0%
20220615 6.58 6.85 6.53 6.63 -0.3% -1.04% -9.55% 489416 3.2798 589.67 6.7 -8.59% 7.29 0% 7.29 0% 7.33 0% 0%
20220614 6.19 6.84 6.16 6.65 6.74% 1.22% -9.28% 614737 4.0383 726.04 6.57 -10.37% 7.29 0% 7.29 0% 7.33 0% 0%
20220613 6.28 6.38 6.12 6.23 -2.35% 0.16% -15.01% 436917 2.7194 488.92 6.22 -15.14% 7.29 0% 7.29 0% 7.33 0% 0%
20220610 6.35 6.44 6.27 6.38 -0.16% 0.16% -12.96% 405330 2.5822 464.25 6.37 -13.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220609 6.54 6.54 6.32 6.39 0% -0.31% -12.82% 388919 2.4944 448.46 6.41 -12.55% 7.29 0% 7.29 0% 7.33 0% 0%
20220608 6.15 6.55 6.15 6.39 3.4% 0.79% -12.82% 566319 3.5921 645.82 6.34 -13.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220607 6.38 6.41 6.11 6.18 -2.98% -0.48% -15.69% 436631 2.7131 487.78 6.21 -15.28% 7.29 0% 7.29 0% 7.33 0% 0%
20220606 6.3 6.44 6.02 6.37 1.76% 1.59% -13.1% 684627 4.2903 771.35 6.27 -14.46% 7.29 0% 7.29 0% 7.33 0% 0%
20220602 5.8 6.3 5.73 6.26 6.46% 2.45% -14.6% 966965 5.9116 1062.84 6.11 -16.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220601 5.42 6.03 5.42 5.88 7.3% 2.8% -19.78% 747751 4.2774 769.03 5.72 -21.96% 7.29 0% 7.29 0% 7.33 0% 0%
20220531 5.42 5.54 5.39 5.48 0.37% 0.37% -25.24% 262020 1.4302 257.13 5.46 -25.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220530 5.41 5.59 5.4 5.46 0.37% -0.36% -25.51% 299277 1.6393 294.73 5.48 -25.24% 7.29 0% 7.29 0% 7.33 0% 0%
20220527 5.26 5.55 5.26 5.44 3.62% -0.18% -25.78% 487748 2.6574 477.77 5.45 -25.65% 7.29 0% 7.29 0% 7.33 0% 0%
20220526 5.21 5.38 5.2 5.25 0.96% -0.76% -28.38% 252282 1.3344 239.91 5.29 -27.83% 7.29 0% 7.29 0% 7.33 0% 0%
20220525 5.03 5.21 5.02 5.2 3.59% 1.17% -29.06% 199585 1.0264 184.53 5.14 -29.88% 7.29 0% 7.29 0% 7.33 0% 0%
20220524 5.33 5.35 5.02 5.02 -5.46% -2.71% -31.51% 278121 1.434 257.82 5.16 -29.6% 7.29 0% 7.29 0% 7.33 0% 0%
20220523 5.42 5.44 5.26 5.31 -2.03% 0% -27.56% 230890 1.2267 220.55 5.31 -27.56% 7.29 0% 7.29 0% 7.33 0% 0%
20220520 5.34 5.52 5.31 5.42 1.5% 0% -26.06% 352667 1.9111 343.59 5.42 -26.06% 7.29 0% 7.29 0% 7.33 0% 0%
20220519 5.23 5.41 5.15 5.34 1.33% 0.75% -27.15% 299387 1.5876 285.43 5.3 -27.69% 7.29 0% 7.29 0% 7.33 0% 0%
20220518 5.25 5.45 5.2 5.27 0.96% -1.13% -28.1% 337122 1.7959 322.88 5.33 -27.29% 7.29 0% 7.29 0% 7.33 0% 0%
20220517 5.39 5.39 5.1 5.22 -3.15% 0.58% -28.79% 401462 2.0834 374.57 5.19 -29.2% 7.29 0% 7.29 0% 7.33 0% 0%
20220516 5.51 5.54 5.31 5.39 -1.1% -0.37% -26.47% 251211 1.3602 244.55 5.41 -26.19% 7.29 0% 7.29 0% 7.33 0% 0%
20220513 5.57 5.59 5.36 5.45 -1.98% 0.18% -25.65% 395387 2.1505 386.63 5.44 -25.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220512 5.55 5.67 5.41 5.56 1.09% 0.18% -24.15% 349498 1.94 348.79 5.55 -24.28% 7.29 0% 7.29 0% 7.33 0% 0%
20220511 5.63 5.75 5.49 5.5 -2.65% -1.96% -24.97% 602285 3.3808 607.83 5.61 -23.47% 7.29 0% 7.29 0% 7.33 0% 0%
20220510 5.13 5.76 5.08 5.65 7.82% 3.29% -22.92% 698101 3.8152 685.93 5.47 -25.38% 7.29 0% 7.29 0% 7.33 0% 0%
20220509 5.06 5.34 5.06 5.24 5.43% 0.19% -28.51% 414684 2.1674 389.67 5.23 -28.65% 7.29 0% 7.29 0% 7.33 0% 0%
20220506 5.1 5.1 4.92 4.97 -4.24% -1% -32.2% 303683 1.5231 273.84 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220505 5.19 5.3 5.17 5.19 0.39% -0.38% -29.2% 268771 1.4014 251.96 5.21 -28.92% 7.29 0% 7.29 0% 7.33 0% 0%
20220429 5.01 5.2 4.96 5.17 3.19% 1.97% -29.47% 338898 1.7192 309.09 5.07 -30.83% 7.29 0% 7.29 0% 7.33 0% 0%
20220428 4.92 5.05 4.84 5.01 1.01% 1.21% -31.65% 282974 1.4011 251.9 4.95 -32.47% 7.29 0% 7.29 0% 7.33 0% 0%
20220427 4.78 4.99 4.73 4.96 4.64% 1.64% -32.33% 355612 1.7356 312.04 4.88 -33.42% 7.29 0% 7.29 0% 7.33 0% 0%
20220426 4.73 4.94 4.68 4.74 1.5% -0.63% -35.33% 293571 1.4018 252.03 4.77 -34.92% 7.29 0% 7.29 0% 7.33 0% 0%
20220425 4.9 4.99 4.66 4.67 -6.22% -3.31% -36.29% 262700 1.2686 228.08 4.83 -34.11% 7.29 0% 7.29 0% 7.33 0% 0%
20220422 4.93 5.07 4.85 4.98 -0.2% 0.2% -32.06% 208786 1.0375 186.53 4.97 -32.2% 7.29 0% 7.29 0% 7.33 0% 0%
20220421 5.34 5.34 4.98 4.99 -7.25% -2.73% -31.92% 325387 1.6701 300.26 5.13 -30.01% 7.29 0% 7.29 0% 7.33 0% 0%
20220420 5.4 5.62 5.3 5.38 -0.37% -1.28% -26.6% 274110 1.4931 268.44 5.45 -25.65% 7.29 0% 7.29 0% 7.33 0% 0%
20220419 5.4 5.45 5.35 5.4 0.19% 0% -26.33% 223105 1.2037 216.41 5.4 -26.33% 7.29 0% 7.29 0% 7.33 0% 0%
20220418 5.58 5.6 5.35 5.39 -4.6% -0.92% -26.47% 345673 1.881 338.18 5.44 -25.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220415 5.84 5.9 5.56 5.65 -4.56% -1.4% -22.92% 496175 2.8408 510.74 5.73 -21.83% 7.29 0% 7.29 0% 7.33 0% 0%
20220414 5.95 6.14 5.9 5.92 -0.17% -1% -19.24% 313320 1.8747 337.05 5.98 -18.42% 7.29 0% 7.29 0% 7.33 0% 0%
20220413 6.25 6.27 5.85 5.93 -6.47% -1.33% -19.1% 626802 3.7692 677.66 6.01 -18.01% 7.29 0% 7.29 0% 7.33 0% 0%
20220412 6.24 6.39 6 6.34 1.12% 2.26% -13.51% 444898 2.7599 496.2 6.2 -15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20220411 6.66 6.67 6.23 6.27 -3.83% -2.79% -14.46% 555809 3.585 644.54 6.45 -12.01% 7.29 0% 7.29 0% 7.33 0% 0%
20220408 6.3 6.56 6.3 6.52 4.49% 0.62% -11.05% 560040 3.6298 652.6 6.48 -11.6% 7.29 0% 7.29 0% 7.33 0% 0%
20220407 6.34 6.45 6.23 6.24 -2.19% -1.27% -14.87% 297393 1.8798 337.97 6.32 -13.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220401 6.21 6.27 6.12 6.21 -0.32% 0.32% -15.28% 299444 1.8538 333.29 6.19 -15.55% 7.29 0% 7.29 0% 7.33 0% 0%
20220331 6.13 6.45 6.13 6.23 1.3% -1.11% -15.01% 550502 3.4665 623.24 6.3 -14.05% 7.29 0% 7.29 0% 7.33 0% 0%
20220330 5.97 6.23 5.93 6.15 4.24% 0% -16.1% 587835 3.6161 650.13 6.15 -16.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220329 6.15 6.21 5.85 5.9 -4.53% -1.67% -19.51% 444220 2.6651 479.15 6 -18.14% 7.29 0% 7.29 0% 7.33 0% 0%
20220328 5.8 6.3 5.72 6.18 6.19% 1.15% -15.69% 647056 3.9539 710.86 6.11 -16.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220325 5.8 5.94 5.7 5.82 0% 0% -20.6% 335472 1.953 351.13 5.82 -20.6% 7.29 0% 7.29 0% 7.33 0% 0%
20220324 6 6 5.8 5.82 -3.32% -0.85% -20.6% 322228 1.8912 340.02 5.87 -19.92% 7.29 0% 7.29 0% 7.33 0% 0%
20220323 6.13 6.22 6.01 6.02 -2.11% -0.99% -17.87% 299580 1.8212 327.43 6.08 -17.05% 7.29 0% 7.29 0% 7.33 0% 0%
20220322 6.17 6.19 5.99 6.15 -0.65% 0.65% -16.1% 257476 1.5731 282.82 6.11 -16.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220321 6.23 6.33 6.1 6.19 0.49% -0.48% -15.55% 396335 2.4666 443.47 6.22 -15.14% 7.29 0% 7.29 0% 7.33 0% 0%
20220318 6.08 6.3 5.99 6.16 0.65% 0.16% -15.96% 373963 2.3013 413.75 6.15 -16.1% 7.29 0% 7.29 0% 7.33 0% 0%
20220317 6.1 6.22 5.97 6.12 0.49% 0.49% -16.51% 448472 2.7306 490.93 6.09 -16.92% 7.29 0% 7.29 0% 7.33 0% 0%
20220316 5.97 6.11 5.66 6.09 2.7% 3.22% -16.92% 419874 2.4788 445.66 5.9 -19.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220315 6.06 6.3 5.91 5.93 -3.73% -3.1% -19.1% 492121 3.0126 541.63 6.12 -16.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220311 6.31 6.35 5.91 6.15 -4.21% 0.65% -16.1% 598679 3.6575 657.58 6.11 -16.64% 7.29 0% 7.29 0% 7.33 0% 0%
20220310 6.43 6.7 6.26 6.42 3.55% -0.93% -12.41% 792884 5.1372 923.61 6.48 -11.6% 7.29 0% 7.29 0% 7.33 0% 0%
20220309 6.07 6.3 5.89 6.2 2.82% 0.98% -15.42% 658503 4.0442 727.1 6.14 -16.23% 7.29 0% 7.29 0% 7.33 0% 0%
20220308 6.23 6.24 5.99 6.03 -4.29% -1.15% -17.74% 660289 4.0271 724.03 6.1 -16.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220307 5.87 6.45 5.83 6.3 7.51% 1.29% -14.05% 1083658 6.7396 1211.7 6.22 -15.14% 7.29 0% 7.29 0% 7.33 0% 0%
20220304 5.96 5.96 5.83 5.86 -2.33% -0.34% -20.05% 211241 1.2418 223.26 5.88 -19.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220303 5.86 6.11 5.83 6 2.56% 0.17% -18.14% 356260 2.1348 383.81 5.99 -18.28% 7.29 0% 7.29 0% 7.33 0% 0%
20220302 5.75 5.89 5.72 5.85 1.21% 0.52% -20.19% 238216 1.3867 249.31 5.82 -20.6% 7.29 0% 7.29 0% 7.33 0% 0%
20220301 5.8 5.97 5.69 5.78 0.17% -0.52% -21.15% 323302 1.8778 337.61 5.81 -20.74% 7.29 0% 7.29 0% 7.33 0% 0%
20220228 6 6.02 5.69 5.77 -3.67% 0% -21.28% 409856 2.3639 425 5.77 -21.28% 7.29 0% 7.29 0% 7.33 0% 0%
20220225 5.92 6.16 5.88 5.99 1.53% -0.33% -18.28% 266588 1.6012 287.88 6.01 -18.01% 7.29 0% 7.29 0% 7.33 0% 0%
20220224 6.09 6.28 5.73 5.9 -3.75% -1.34% -19.51% 440462 2.6357 473.87 5.98 -18.42% 7.29 0% 7.29 0% 7.33 0% 0%
20220223 6.18 6.24 6.08 6.13 -0.97% 0% -16.37% 264912 1.6239 291.96 6.13 -16.37% 7.29 0% 7.29 0% 7.33 0% 0%
20220222 6.27 6.34 6.17 6.19 -2.21% -0.8% -15.55% 243854 1.5228 273.78 6.24 -14.87% 7.29 0% 7.29 0% 7.33 0% 0%
20220221 6.39 6.39 6.27 6.33 -1.09% 0.16% -13.64% 312693 1.9768 355.41 6.32 -13.78% 7.29 0% 7.29 0% 7.33 0% 0%
20220218 6.19 6.47 6.15 6.4 2.56% 0.95% -12.69% 392156 2.4865 447.04 6.34 -13.51% 7.29 0% 7.29 0% 7.33 0% 0%
20220217 6.34 6.37 6.14 6.24 -0.48% 0.16% -14.87% 376350 2.3448 421.57 6.23 -15.01% 7.29 0% 7.29 0% 7.33 0% 0%
20220216 6.01 6.27 6 6.27 5.2% 1.62% -14.46% 435025 2.6844 482.62 6.17 -15.83% 7.29 0% 7.29 0% 7.33 0% 0%
20220215 5.89 6.06 5.81 5.96 1.02% 0.34% -18.69% 253340 1.5055 270.67 5.94 -18.96% 7.29 0% 7.29 0% 7.33 0% 0%
20220214 5.96 6.08 5.87 5.9 -1.17% -1.01% -19.51% 250665 1.4941 268.62 5.96 -18.69% 7.29 0% 7.29 0% 7.33 0% 0%
20220211 6.01 6.23 5.97 5.97 -1.49% -1.81% -18.55% 278433 1.6936 304.49 6.08 -17.05% 7.29 0% 7.29 0% 7.33 0% 0%
20220210 5.95 6.18 5.91 6.06 2.02% 0.5% -17.33% 309397 1.8657 335.43 6.03 -17.74% 7.29 0% 7.29 0% 7.33 0% 0%
20220209 5.89 6.15 5.87 5.94 0.17% -1% -18.96% 235908 1.4149 254.38 6 -18.14% 7.29 0% 7.29 0% 7.33 0% 0%
20211203 6.6 6.86 6.52 6.74 2.28% 0.6% -8.05% 287259 1.9247 346.04 6.7 -8.59% 7.29 0% 7.29 0% 7.33 0% 0%
20211202 6.74 6.84 6.51 6.59 -0.9% -1.05% -10.1% 310681 2.0687 371.93 6.66 -9.14% 7.29 0% 7.29 0% 7.33 0% 0%
20211201 6.6 6.94 6.46 6.65 1.37% -0.89% -9.28% 417218 2.7992 503.26 6.71 -8.46% 7.29 0% 7.29 0% 7.33 0% 0%
20211130 6.51 6.71 6.49 6.56 -0.91% -0.3% -10.5% 325885 2.1452 385.68 6.58 -10.23% 7.29 0% 7.29 0% 7.33 0% 0%
20211129 6.7 6.72 6.48 6.62 -1.78% 0.3% -9.69% 352056 2.3228 417.61 6.6 -9.96% 7.29 0% 7.29 0% 7.33 0% 0%
20211126 6.97 6.99 6.46 6.74 -2.6% 0.45% -8.05% 612844 4.1118 739.25 6.71 -8.46% 7.29 0% 7.29 0% 7.33 0% 0%
20211125 6.91 7.15 6.76 6.92 1.47% -1.14% -5.59% 844116 5.9072 1062.04 7 -4.5% 7.29 0% 7.29 0% 7.33 0% 0%
20211124 6.59 7.02 6.59 6.82 6.9% 0% -6.96% 927600 6.3225 1136.71 6.82 -6.96% 7.29 0% 7.29 0% 7.33 0% 0%
20211123 6.38 6.42 6.03 6.38 1.27% 2.9% -12.96% 462738 2.8688 515.78 6.2 -15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20211122 6.17 6.49 6.13 6.3 2.11% -0.63% -14.05% 369611 2.3442 421.46 6.34 -13.51% 7.29 0% 7.29 0% 7.33 0% 0%
20211119 6.05 6.2 5.96 6.17 2.49% 1.82% -15.83% 286416 1.737 312.29 6.06 -17.33% 7.29 0% 7.29 0% 7.33 0% 0%
20211118 6.32 6.38 5.97 6.02 -5.05% -1.15% -17.87% 487047 2.9659 533.23 6.09 -16.92% 7.29 0% 7.29 0% 7.33 0% 0%
20211117 6.33 6.43 6.05 6.34 0.16% 0.79% -13.51% 467376 2.9392 528.43 6.29 -14.19% 7.29 0% 7.29 0% 7.33 0% 0%
20211116 7.13 7.19 6.33 6.33 -9.96% -4.38% -13.64% 918718 6.081 1093.29 6.62 -9.69% 7.29 0% 7.29 0% 7.33 0% 0%
20211115 7.26 7.44 6.96 7.03 -2.36% -0.85% -4.09% 613128 4.3485 781.81 7.09 -3.27% 7.29 0% 7.29 0% 7.33 0% 0%
20211112 7 7.32 6.89 7.2 4.2% 0.98% -1.77% 854853 6.0909 1095.07 7.13 -2.73% 7.29 0% 7.29 0% 7.33 0% 0%
20211111 6.23 6.91 6.21 6.91 10.03% 0.88% -5.73% 748871 5.127 921.77 6.85 -6.55% 7.29 0% 7.29 0% 7.33 0% 0%
20211110 6.3 6.45 6.16 6.28 0.32% 0.32% -14.32% 306288 1.9182 344.87 6.26 -14.6% 7.29 0% 7.29 0% 7.33 0% 0%
20211109 5.85 6.32 5.76 6.26 6.83% 2.96% -14.6% 479261 2.9152 524.12 6.08 -17.05% 7.29 0% 7.29 0% 7.33 0% 0%
20211108 5.8 6.05 5.62 5.86 -5.02% 0.86% -20.05% 560544 3.2582 585.79 5.81 -20.74% 7.29 0% 7.29 0% 7.33 0% 0%
20211105 6.87 6.97 6.17 6.17 -10.06% -4.19% -15.83% 276809 1.7831 320.58 6.44 -12.14% 7.29 0% 7.29 0% 7.33 0% 0%
20211104 6.88 7.13 6.83 6.86 -1.86% -1.44% -6.41% 274237 1.9096 343.32 6.96 -5.05% 7.29 0% 7.29 0% 7.33 0% 0%
20211103 7.13 7.25 6.88 6.99 -2.24% -0.43% -4.64% 286503 2.0124 361.81 7.02 -4.23% 7.29 0% 7.29 0% 7.33 0% 0%
20211102 7.13 7.38 7 7.15 -0.14% 0.28% -2.46% 313968 2.2396 402.65 7.13 -2.73% 7.29 0% 7.29 0% 7.33 0% 0%
20211101 7.08 7.3 7.01 7.16 -0.56% 0% -2.32% 280433 2.0083 361.07 7.16 -2.32% 7.29 0% 7.29 0% 7.33 0% 0%
20211029 6.89 7.32 6.73 7.2 4.5% 1.27% -1.77% 540262 3.8413 690.62 7.11 -3% 7.29 0% 7.29 0% 7.33 0% 0%
20211028 7.12 7.35 6.7 6.89 -5.36% -1.01% -6% 591850 4.1198 740.69 6.96 -5.05% 7.29 0% 7.29 0% 7.33 0% 0%
20211027 7.3 7.55 7.07 7.28 0.55% 0% -0.68% 484812 3.5284 634.36 7.28 -0.68% 7.29 0% 7.29 0% 7.33 0% 0%
20211026 6.93 7.36 6.92 7.24 3.58% 0.7% -1.23% 549741 3.9518 710.49 7.19 -1.91% 7.29 0% 7.29 0% 7.33 0% 0%
20211025 7 7.17 6.82 6.99 -2.24% 0.14% -4.64% 637510 4.4527 800.54 6.98 -4.77% 7.29 0% 7.29 0% 7.33 0% 0%
20211022 6.91 7.35 6.79 7.15 4.53% 0.99% -2.46% 839338 5.9456 1068.95 7.08 -3.41% 7.29 0% 7.29 0% 7.33 0% 0%
20211021 6.42 7.06 6.37 6.84 6.54% -0.29% -6.68% 803371 5.5092 990.49 6.86 -6.41% 7.29 0% 7.29 0% 7.33 0% 0%
20211020 6.38 6.52 6.32 6.42 0% -0.31% -12.41% 227856 1.4682 263.97 6.44 -12.14% 7.29 0% 7.29 0% 7.33 0% 0%
20211019 6.59 6.65 6.34 6.42 -2.58% -0.16% -12.41% 307739 1.9796 355.91 6.43 -12.28% 7.29 0% 7.29 0% 7.33 0% 0%
20211018 6.63 6.68 6.46 6.59 -0.6% 0.3% -10.1% 292551 1.9231 345.75 6.57 -10.37% 7.29 0% 7.29 0% 7.33 0% 0%
20211015 6.62 6.72 6.46 6.63 -0.9% 0.76% -9.55% 349979 2.3022 413.91 6.58 -10.23% 7.29 0% 7.29 0% 7.33 0% 0%
20211014 6.6 6.78 6.29 6.69 1.36% 2.29% -8.73% 621421 4.063 730.48 6.54 -10.78% 7.29 0% 7.29 0% 7.33 0% 0%
20211013 6.04 6.6 5.93 6.6 10% 4.76% -9.96% 415656 2.6169 470.49 6.3 -14.05% 7.29 0% 7.29 0% 7.33 0% 0%
20211012 6 6.09 5.85 6 0% 0.67% -18.14% 217941 1.2988 233.51 5.96 -18.69% 7.29 0% 7.29 0% 7.33 0% 0%
20211011 5.96 6.15 5.78 6 1.01% 0.33% -18.14% 272807 1.6301 293.07 5.98 -18.42% 7.29 0% 7.29 0% 7.33 0% 0%
20211008 6.29 6.32 5.86 5.94 -4.04% -1% -18.96% 350843 2.1059 378.62 6 -18.14% 7.29 0% 7.29 0% 7.33 0% 0%
20210930 6.05 6.3 5.89 6.19 3.69% 2.65% -15.55% 270759 1.6327 293.54 6.03 -17.74% 7.29 0% 7.29 0% 7.33 0% 0%
20210929 6.17 6.25 5.94 5.97 -4.33% -1.81% -18.55% 423369 2.5754 463.03 6.08 -17.05% 7.29 0% 7.29 0% 7.33 0% 0%
20210928 5.9 6.34 5.86 6.24 6.48% 1.3% -14.87% 457927 2.821 507.18 6.16 -15.96% 7.29 0% 7.29 0% 7.33 0% 0%
20210927 6.11 6.19 5.73 5.86 -5.33% -1.01% -20.05% 476203 2.8213 507.24 5.92 -19.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210924 6.24 6.53 6.06 6.19 -0.32% -1.12% -15.55% 485038 3.0382 546.23 6.26 -14.6% 7.29 0% 7.29 0% 7.33 0% 0%
20210923 6.16 6.33 6.06 6.21 0.98% 0% -15.28% 370050 2.2971 412.99 6.21 -15.28% 7.29 0% 7.29 0% 7.33 0% 0%
20210922 6.15 6.22 5.98 6.15 0.33% 0.82% -16.1% 293479 1.7895 321.73 6.1 -16.78% 7.29 0% 7.29 0% 7.33 0% 0%
20210917 6.3 6.31 5.87 6.13 -1.76% 0.99% -16.37% 424597 2.5791 463.69 6.07 -17.19% 7.29 0% 7.29 0% 7.33 0% 0%
20210916 6.43 6.53 6.18 6.24 -2.5% -1.27% -14.87% 467324 2.9532 530.95 6.32 -13.78% 7.29 0% 7.29 0% 7.33 0% 0%
20210915 6.32 6.54 6.31 6.4 2.07% -0.16% -12.69% 323603 2.075 373.06 6.41 -12.55% 7.29 0% 7.29 0% 7.33 0% 0%
20210914 6.56 6.6 6.27 6.27 -4.42% -1.88% -14.46% 366039 2.3388 420.49 6.39 -12.82% 7.29 0% 7.29 0% 7.33 0% 0%
20210913 6.3 6.74 6.27 6.56 2.5% 0% -10.5% 489940 3.2135 577.75 6.56 -10.5% 7.29 0% 7.29 0% 7.33 0% 0%
20210910 6.38 6.78 6.38 6.4 0% -1.99% -12.69% 508196 3.3168 596.32 6.53 -10.91% 7.29 0% 7.29 0% 7.33 0% 0%
20210909 6.3 6.48 6.2 6.4 0.63% 0.79% -12.69% 407298 2.5857 464.88 6.35 -13.37% 7.29 0% 7.29 0% 7.33 0% 0%
20210908 6.34 6.62 6.27 6.36 0.16% -0.62% -13.23% 475490 3.0442 547.31 6.4 -12.69% 7.29 0% 7.29 0% 7.33 0% 0%
20210907 6.35 6.47 6.13 6.35 0% 1.11% -13.37% 478846 3.0079 540.78 6.28 -14.32% 7.29 0% 7.29 0% 7.33 0% 0%
20210906 6.1 6.6 5.98 6.35 3.08% 0.63% -13.37% 783935 4.9435 888.78 6.31 -13.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210729 4.32 4.37 4.26 4.29 0% -0.46% -41.47% 81831 0.353 63.47 4.31 -41.2% 7.29 0% 7.29 0% 7.33 0% 0%
20210728 4.31 4.32 4.19 4.29 -0.23% 0.7% -41.47% 101588 0.4325 77.76 4.26 -41.88% 7.29 0% 7.29 0% 7.33 0% 0%
20210727 4.57 4.57 4.3 4.3 -6.11% -3.15% -41.34% 197944 0.8781 157.87 4.44 -39.43% 7.29 0% 7.29 0% 7.33 0% 0%
20210726 4.76 4.77 4.55 4.58 -4.78% -1.29% -37.52% 183847 0.8527 153.31 4.64 -36.7% 7.29 0% 7.29 0% 7.33 0% 0%
20210723 4.85 4.85 4.75 4.81 -1.03% 0.42% -34.38% 123528 0.5915 106.34 4.79 -34.65% 7.29 0% 7.29 0% 7.33 0% 0%
20210722 4.81 4.86 4.79 4.86 0.21% 0.62% -33.7% 73309 0.3544 63.72 4.83 -34.11% 7.29 0% 7.29 0% 7.33 0% 0%
20210721 4.81 4.86 4.78 4.85 0.62% 0.62% -33.83% 84280 0.4059 72.98 4.82 -34.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210720 4.85 4.88 4.78 4.82 -1.43% -0.21% -34.24% 102987 0.497 89.35 4.83 -34.11% 7.29 0% 7.29 0% 7.33 0% 0%
20210719 4.94 4.94 4.87 4.89 -1.01% 0% -33.29% 75084 0.3671 66 4.89 -33.29% 7.29 0% 7.29 0% 7.33 0% 0%
20210716 4.93 4.96 4.91 4.94 0% 0% -32.61% 56018 0.2765 49.71 4.94 -32.61% 7.29 0% 7.29 0% 7.33 0% 0%
20210715 4.95 4.95 4.9 4.94 -0.2% 0.41% -32.61% 73034 0.3594 64.62 4.92 -32.88% 7.29 0% 7.29 0% 7.33 0% 0%
20210714 4.98 5 4.94 4.95 -0.4% -0.2% -32.47% 84796 0.4209 75.67 4.96 -32.33% 7.29 0% 7.29 0% 7.33 0% 0%
20210713 4.98 5 4.95 4.97 0% 0% -32.2% 123975 0.6166 110.86 4.97 -32.2% 7.29 0% 7.29 0% 7.33 0% 0%
20210712 5 5.05 4.96 4.97 -0.4% -0.4% -32.2% 126035 0.6287 113.03 4.99 -31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210709 5.04 5.04 4.97 4.99 -1.19% -0.2% -31.92% 104449 0.5224 93.92 5 -31.79% 7.29 0% 7.29 0% 7.33 0% 0%
20210708 5.06 5.14 5.04 5.05 -0.39% -0.59% -31.11% 88682 0.4504 80.98 5.08 -30.7% 7.29 0% 7.29 0% 7.33 0% 0%
20210707 5.16 5.2 5.11 5.12 -1.54% -0.39% -30.15% 103729 0.5328 95.79 5.14 -29.88% 7.29 0% 7.29 0% 7.33 0% 0%
20210706 5.2 5.22 5.13 5.2 -0.19% 0.78% -29.06% 112243 0.5796 104.21 5.16 -29.6% 7.29 0% 7.29 0% 7.33 0% 0%
20210705 5.46 5.46 5.18 5.21 -3.52% -0.95% -28.92% 216759 1.1408 205.1 5.26 -28.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210702 5.39 5.41 5.34 5.4 0.37% 0.37% -26.33% 100645 0.5415 97.36 5.38 -26.6% 7.29 0% 7.29 0% 7.33 0% 0%
20210701 5.38 5.42 5.3 5.38 0% 0% -26.6% 130750 0.7037 126.52 5.38 -26.6% 7.29 0% 7.29 0% 7.33 0% 0%
20210630 5.48 5.48 5.37 5.38 -1.47% -0.37% -26.6% 105438 0.5689 102.28 5.4 -26.33% 7.29 0% 7.29 0% 7.33 0% 0%
20210629 5.41 5.47 5.35 5.46 0.74% 1.11% -25.51% 158271 0.855 153.72 5.4 -26.33% 7.29 0% 7.29 0% 7.33 0% 0%
20210628 5.55 5.58 5.4 5.42 -1.81% -0.73% -26.06% 195249 1.0663 191.71 5.46 -25.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210625 5.25 5.63 5.24 5.52 5.34% 0.91% -24.69% 397943 2.1783 391.63 5.47 -25.38% 7.29 0% 7.29 0% 7.33 0% 0%
20210624 5.24 5.26 5.19 5.24 0% 0.19% -28.51% 95052 0.4971 89.37 5.23 -28.65% 7.29 0% 7.29 0% 7.33 0% 0%
20210623 5.28 5.32 5.22 5.24 -0.76% -0.38% -28.51% 176935 0.9307 167.33 5.26 -28.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210622 5.12 5.34 5.09 5.28 3.33% 1.73% -27.97% 248693 1.2919 232.27 5.19 -29.2% 7.29 0% 7.29 0% 7.33 0% 0%
20210621 5.14 5.14 5.09 5.11 -0.2% 0% -30.29% 56237 0.2874 51.67 5.11 -30.29% 7.29 0% 7.29 0% 7.33 0% 0%
20210618 5.12 5.15 5.1 5.12 0% 0.2% -30.15% 66276 0.3388 60.91 5.11 -30.29% 7.29 0% 7.29 0% 7.33 0% 0%
20210617 5.12 5.16 5.09 5.12 -0.39% 0% -30.15% 93513 0.4786 86.05 5.12 -30.15% 7.29 0% 7.29 0% 7.33 0% 0%
20210616 5.1 5.18 5.09 5.14 0.59% -0.19% -29.88% 120212 0.6187 111.23 5.15 -29.74% 7.29 0% 7.29 0% 7.33 0% 0%
20210615 5.17 5.19 5.08 5.11 0% -0.39% -30.29% 107124 0.5493 98.76 5.13 -30.01% 7.29 0% 7.29 0% 7.33 0% 0%
20210611 5.11 5.18 5.1 5.11 0.39% -0.58% -30.29% 110747 0.5692 102.34 5.14 -29.88% 7.29 0% 7.29 0% 7.33 0% 0%
20210610 5.11 5.12 5.08 5.09 -0.39% -0.2% -30.56% 47578 0.2426 43.62 5.1 -30.42% 7.29 0% 7.29 0% 7.33 0% 0%
20210609 5.13 5.14 5.09 5.11 -0.39% -0.2% -30.29% 65702 0.3363 60.46 5.12 -30.15% 7.29 0% 7.29 0% 7.33 0% 0%
20210608 5.05 5.15 5.05 5.13 1.18% 0.39% -30.01% 89301 0.4563 82.04 5.11 -30.29% 7.29 0% 7.29 0% 7.33 0% 0%
20210607 5.04 5.08 5 5.07 1% 0.6% -30.83% 66971 0.3377 60.71 5.04 -31.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210604 5.02 5.05 5 5.02 0% 0% -31.51% 62980 0.3161 56.83 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210603 5.05 5.06 5.02 5.02 -0.79% -0.4% -31.51% 44247 0.2228 40.06 5.04 -31.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210602 5.07 5.07 5.02 5.06 -0.2% 0.4% -30.97% 48606 0.2449 44.03 5.04 -31.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210601 5.06 5.07 5.04 5.07 0% 0.4% -30.83% 55654 0.2812 50.56 5.05 -31.11% 7.29 0% 7.29 0% 7.33 0% 0%
20210531 5.08 5.09 5.05 5.07 -0.2% 0.2% -30.83% 37988 0.1924 34.59 5.06 -30.97% 7.29 0% 7.29 0% 7.33 0% 0%
20210528 5.1 5.11 5.06 5.08 -0.59% 0% -30.7% 68686 0.3488 62.71 5.08 -30.7% 7.29 0% 7.29 0% 7.33 0% 0%
20210527 5.14 5.14 5.08 5.11 -0.2% 0% -30.29% 88266 0.4506 81.01 5.11 -30.29% 7.29 0% 7.29 0% 7.33 0% 0%
20210526 5.05 5.22 5.03 5.12 2.4% -0.19% -30.15% 213414 1.0951 196.89 5.13 -30.01% 7.29 0% 7.29 0% 7.33 0% 0%
20210525 4.98 5 4.95 5 0.4% 0.4% -31.79% 32313 0.1609 28.93 4.98 -32.06% 7.29 0% 7.29 0% 7.33 0% 0%
20210524 4.97 4.99 4.96 4.98 0.4% 0% -32.06% 22632 0.1126 20.24 4.98 -32.06% 7.29 0% 7.29 0% 7.33 0% 0%
20210521 4.97 4.98 4.94 4.96 0.2% 0% -32.33% 23728 0.1178 21.18 4.96 -32.33% 7.29 0% 7.29 0% 7.33 0% 0%
20210520 4.99 4.99 4.93 4.95 -0.6% 0% -32.47% 40831 0.2023 36.37 4.95 -32.47% 7.29 0% 7.29 0% 7.33 0% 0%
20210519 5.01 5.01 4.97 4.98 -0.6% -0.2% -32.06% 34690 0.173 31.1 4.99 -31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210518 4.99 5.02 4.98 5.01 0.2% 0.2% -31.65% 31144 0.1556 27.98 5 -31.79% 7.29 0% 7.29 0% 7.33 0% 0%
20210517 5.05 5.05 4.99 5 -0.99% -0.4% -31.79% 55093 0.2763 49.68 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210514 5.03 5.05 5.01 5.05 0.6% 0.2% -31.11% 47769 0.2406 43.26 5.04 -31.24% 7.29 0% 7.29 0% 7.33 0% 0%
20210513 5.01 5.03 4.99 5.02 0% 0% -31.51% 35703 0.1791 32.2 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210512 5 5.03 4.99 5.02 -0.2% 0.2% -31.51% 32982 0.1653 29.72 5.01 -31.65% 7.29 0% 7.29 0% 7.33 0% 0%
20210511 5.02 5.03 4.95 5.03 0.8% 0.8% -31.38% 46550 0.2324 41.78 4.99 -31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210510 5.04 5.05 4.98 4.99 -0.99% -0.4% -31.92% 42676 0.2138 38.44 5.01 -31.65% 7.29 0% 7.29 0% 7.33 0% 0%
20210507 4.95 5.07 4.94 5.04 2.02% 0.4% -31.24% 69522 0.3487 62.69 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210506 4.92 4.96 4.91 4.94 0.41% 0% -32.61% 32514 0.1605 28.86 4.94 -32.61% 7.29 0% 7.29 0% 7.33 0% 0%
20210430 4.99 4.99 4.9 4.92 -1.4% -0.4% -32.88% 68894 0.3404 61.2 4.94 -32.61% 7.29 0% 7.29 0% 7.33 0% 0%
20210429 5 5 4.97 4.99 -0.2% 0% -31.92% 32041 0.1599 28.75 4.99 -31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210428 5 5.01 4.96 5 0% 0.2% -31.79% 41662 0.208 37.4 4.99 -31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20210427 5.04 5.04 4.99 5 -0.79% 0% -31.79% 37350 0.1869 33.6 5 -31.79% 7.29 0% 7.29 0% 7.33 0% 0%
20210426 5.04 5.05 5 5.04 0.2% 0.2% -31.24% 43022 0.2163 38.89 5.03 -31.38% 7.29 0% 7.29 0% 7.33 0% 0%
20210423 5.07 5.08 5 5.03 -0.79% 0% -31.38% 67242 0.3381 60.79 5.03 -31.38% 7.29 0% 7.29 0% 7.33 0% 0%
20210422 5.09 5.11 5.06 5.07 0% -0.2% -30.83% 48557 0.2468 44.37 5.08 -30.7% 7.29 0% 7.29 0% 7.33 0% 0%
20210421 5.11 5.12 5.06 5.07 -0.39% -0.39% -30.83% 55388 0.2818 50.66 5.09 -30.56% 7.29 0% 7.29 0% 7.33 0% 0%
20210416 5.05 5.13 5.04 5.12 1.59% 0.59% -30.15% 83390 0.4247 76.36 5.09 -30.56% 7.29 0% 7.29 0% 7.33 0% 0%
20210415 5.04 5.08 5.03 5.04 -0.4% -0.2% -31.24% 52054 0.2627 47.23 5.05 -31.11% 7.29 0% 7.29 0% 7.33 0% 0%
20210414 5.01 5.08 4.97 5.06 1% 0.6% -30.97% 75491 0.3797 68.27 5.03 -31.38% 7.29 0% 7.29 0% 7.33 0% 0%
20210413 5.08 5.08 5 5.01 -1.38% -0.2% -31.65% 66941 0.3362 60.44 5.02 -31.51% 7.29 0% 7.29 0% 7.33 0% 0%
20210412 5.09 5.11 5.06 5.08 0% 0% -30.7% 73786 0.3749 67.4 5.08 -30.7% 7.29 0% 7.29 0% 7.33 0% 0%
20210409 5.08 5.09 5.04 5.08 0.2% 0.4% -30.7% 43324 0.2194 39.45 5.06 -30.97% 7.29 0% 7.29 0% 7.33 0% 0%
20210408 5.12 5.12 5.06 5.07 -0.98% -0.39% -30.83% 87556 0.4455 80.1 5.09 -30.56% 7.29 0% 7.29 0% 7.33 0% 0%
20210407 5.1 5.12 5.08 5.12 0.2% 0.39% -30.15% 65631 0.3348 60.19 5.1 -30.42% 7.29 0% 7.29 0% 7.33 0% 0%
20210406 5.13 5.13 5.08 5.11 0.39% 0.2% -30.29% 44517 0.227 40.81 5.1 -30.42% 7.29 0% 7.29 0% 7.33 0% 0%
20210402 5.14 5.16 5.08 5.09 -0.97% -0.2% -30.56% 65539 0.3342 60.09 5.1 -30.42% 7.29 0% 7.29 0% 7.33 0% 0%
20210401 5.17 5.19 5.11 5.14 0% 0% -29.88% 66965 0.3443 61.9 5.14 -29.88% 7.29 0% 7.29 0% 7.33 0% 0%
20210330 5.17 5.17 5.06 5.07 -1.55% -0.39% -30.83% 71514 0.3642 65.48 5.09 -30.56% 7.29 0% 7.29 0% 7.33 0% 0%
20210329 5.16 5.18 5.14 5.15 -0.39% -0.19% -29.74% 55873 0.2883 51.83 5.16 -29.6% 7.29 0% 7.29 0% 7.33 0% 0%
20210326 5.14 5.17 5.13 5.17 0.58% 0.19% -29.47% 60194 0.3104 55.81 5.16 -29.6% 7.29 0% 7.29 0% 7.33 0% 0%
20201215 5.6 5.62 5.52 5.53 -1.78% -0.36% -24.56% 89916 0.499 89.71 5.55 -24.28% 7.29 0% 7.29 0% 7.33 0% 0%
20201214 5.64 5.68 5.54 5.63 -0.18% 0.18% -23.19% 77494 0.4353 78.26 5.62 -23.33% 7.29 0% 7.29 0% 7.33 0% 0%
20201211 5.79 5.81 5.58 5.64 -2.76% -0.35% -23.06% 121789 0.6897 124 5.66 -22.78% 7.29 0% 7.29 0% 7.33 0% 0%
20201210 5.81 5.85 5.73 5.8 -0.17% 0.35% -20.87% 74813 0.4326 77.78 5.78 -21.15% 7.29 0% 7.29 0% 7.33 0% 0%
20201209 5.94 5.95 5.78 5.81 -2.35% -0.85% -20.74% 124077 0.7272 130.74 5.86 -20.05% 7.29 0% 7.29 0% 7.33 0% 0%
20201208 5.95 5.96 5.92 5.95 0% 0.17% -18.83% 43641 0.2591 46.58 5.94 -18.96% 7.29 0% 7.29 0% 7.33 0% 0%
20201207 6.02 6.02 5.93 5.95 -0.83% -0.34% -18.83% 56534 0.3373 60.64 5.97 -18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20201204 6.04 6.04 5.95 6 -0.17% 0.17% -18.14% 58036 0.3476 62.49 5.99 -18.28% 7.29 0% 7.29 0% 7.33 0% 0%
20201203 6.05 6.06 5.99 6.01 -0.66% -0.17% -18.01% 75859 0.4564 82.06 6.02 -17.87% 7.29 0% 7.29 0% 7.33 0% 0%
20201202 6.01 6.09 6.01 6.05 1% 0% -17.46% 120652 0.7301 131.26 6.05 -17.46% 7.29 0% 7.29 0% 7.33 0% 0%
20201201 5.95 6 5.91 5.99 0.67% 0.34% -18.28% 109721 0.6549 117.74 5.97 -18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20201130 5.92 6.01 5.88 5.95 0% -0.34% -18.83% 124993 0.7459 134.1 5.97 -18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20201127 6.1 6.1 5.9 5.95 -2.78% -0.34% -18.83% 194901 1.1633 209.15 5.97 -18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20201126 6.16 6.16 6.06 6.12 -0.97% 0.33% -16.51% 114815 0.7006 125.96 6.1 -16.78% 7.29 0% 7.29 0% 7.33 0% 0%
20201125 6.19 6.19 6.13 6.18 -0.16% 0.49% -15.69% 119510 0.7354 132.22 6.15 -16.1% 7.29 0% 7.29 0% 7.33 0% 0%
20201124 6.2 6.21 6.14 6.19 0% 0.32% -15.55% 127302 0.7858 141.28 6.17 -15.83% 7.29 0% 7.29 0% 7.33 0% 0%
20201123 6.2 6.21 6.15 6.19 -0.32% 0.16% -15.55% 137636 0.8505 152.91 6.18 -15.69% 7.29 0% 7.29 0% 7.33 0% 0%
20201120 6.18 6.22 6.14 6.21 0.32% 0.49% -15.28% 128900 0.7965 143.2 6.18 -15.69% 7.29 0% 7.29 0% 7.33 0% 0%
20201119 6.18 6.19 6.12 6.19 0% 0.49% -15.55% 102995 0.634 113.99 6.16 -15.96% 7.29 0% 7.29 0% 7.33 0% 0%
20201118 6.22 6.26 6.15 6.19 -0.64% -0.16% -15.55% 191662 1.1885 213.68 6.2 -15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20201117 6.2 6.28 6.14 6.23 0.65% 0.48% -15.01% 188072 1.1658 209.6 6.2 -15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20201116 6.18 6.26 6.14 6.19 -2.06% -0.16% -15.55% 357846 2.2173 398.64 6.2 -15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20201113 6.15 6.62 6.15 6.32 -7.33% 0.32% -13.78% 632107 3.9819 715.9 6.3 -14.05% 7.29 0% 7.29 0% 7.33 0% 0%
20201112 7.52 7.56 6.82 6.82 -10.03% -1.73% -6.96% 213811 1.4836 266.73 6.94 -5.32% 7.29 0% 7.29 0% 7.33 0% 0%
20201111 7.8 7.81 7.52 7.58 -3.19% -0.92% 3.41% 104838 0.8025 144.28 7.65 4.37% 7.29 0% 7.29 0% 7.33 0% 0%
20201110 7.9 7.94 7.76 7.83 -0.25% -0.13% 6.82% 67108 0.5263 94.62 7.84 6.96% 7.29 0% 7.29 0% 7.33 0% 0%
20201109 7.7 7.85 7.63 7.85 2.61% 1.42% 7.09% 88678 0.686 123.33 7.74 5.59% 7.29 0% 7.29 0% 7.33 0% 0%
20201106 7.7 7.7 7.62 7.65 -1.03% -0.13% 4.37% 61927 0.4744 85.29 7.66 4.5% 7.29 0% 7.29 0% 7.33 0% 0%
20201105 7.73 7.8 7.67 7.73 0% 0.13% 5.46% 86013 0.6636 119.31 7.72 5.32% 7.29 0% 7.29 0% 7.33 0% 0%
20201104 7.77 7.77 7.67 7.73 -0.64% 0.13% 5.46% 40894 0.3157 56.76 7.72 5.32% 7.29 0% 7.29 0% 7.33 0% 0%
20201103 7.83 7.83 7.72 7.78 -0.89% 0.26% 6.14% 92969 0.7216 129.74 7.76 5.87% 7.29 0% 7.29 0% 7.33 0% 0%
20201102 7.92 8.03 7.81 7.85 -0.76% -0.25% 7.09% 91812 0.7229 129.97 7.87 7.37% 7.29 0% 7.29 0% 7.33 0% 0%
20201030 7.85 7.96 7.69 7.91 0.64% 1.15% 7.91% 171296 1.3393 240.79 7.82 6.68% 7.29 0% 7.29 0% 7.33 0% 0%
20201029 8 8 7.75 7.86 -1.87% 0.38% 7.23% 125568 0.9837 176.86 7.83 6.82% 7.29 0% 7.29 0% 7.33 0% 0%
20201028 8.05 8.12 7.92 8.01 -1.48% 0.25% 9.28% 100097 0.8002 143.87 7.99 9% 7.29 0% 7.29 0% 7.33 0% 0%
20201027 8.2 8.2 8.06 8.13 -0.49% 0.12% 10.91% 108438 0.8807 158.34 8.12 10.78% 7.29 0% 7.29 0% 7.33 0% 0%
20201026 8.19 8.21 8.11 8.17 -0.37% 0.25% 11.46% 60160 0.4906 88.2 8.15 11.19% 7.29 0% 7.29 0% 7.33 0% 0%
20201023 8.16 8.26 8 8.2 0.61% 0.74% 11.87% 155550 1.2657 227.56 8.14 11.05% 7.29 0% 7.29 0% 7.33 0% 0%
20201022 8.11 8.22 7.91 8.15 0.25% 0.87% 11.19% 145837 1.1789 211.95 8.08 10.23% 7.29 0% 7.29 0% 7.33 0% 0%
20200909 9.16 9.2 8.93 9.05 -1.63% -0.11% 23.47% 104645 0.9484 170.51 9.06 23.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200908 9.17 9.25 9.04 9.2 0.44% 0.33% 25.51% 108518 0.9949 178.87 9.17 25.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200907 8.99 9.18 8.86 9.16 2.81% 1.55% 24.97% 163796 1.4782 265.76 9.02 23.06% 7.29 0% 7.29 0% 7.33 0% 0%
20200904 8.8 8.94 8.7 8.91 0.11% 0.91% 21.56% 79192 0.6993 125.73 8.83 20.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200903 8.88 9.03 8.78 8.9 0.91% 0% 21.42% 101009 0.8986 161.56 8.9 21.42% 7.29 0% 7.29 0% 7.33 0% 0%
20200902 8.92 8.93 8.75 8.82 -0.79% 0.11% 20.33% 68459 0.6034 108.48 8.81 20.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200901 9.06 9.09 8.73 8.89 -1.88% 0.11% 21.28% 119517 1.0612 190.79 8.88 21.15% 7.29 0% 7.29 0% 7.33 0% 0%
20200831 9.15 9.2 9.05 9.06 -1.09% -0.33% 23.6% 105807 0.9618 172.92 9.09 24.01% 7.29 0% 7.29 0% 7.33 0% 0%
20200828 9.15 9.44 8.97 9.16 0.44% 0.33% 24.97% 176096 1.6085 289.19 9.13 24.56% 7.29 0% 7.29 0% 7.33 0% 0%
20200827 9.25 9.25 9.09 9.12 -0.87% -0.11% 24.42% 86243 0.7877 141.62 9.13 24.56% 7.29 0% 7.29 0% 7.33 0% 0%
20200826 9.45 9.48 9.13 9.2 -2.65% -1.08% 25.51% 151615 1.4093 253.38 9.3 26.88% 7.29 0% 7.29 0% 7.33 0% 0%
20200825 9.61 9.65 9.43 9.45 -2.17% -0.74% 28.92% 105877 1.0083 181.28 9.52 29.88% 7.29 0% 7.29 0% 7.33 0% 0%
20200824 9.4 9.75 9.38 9.66 2.77% 0.63% 31.79% 223576 2.1473 386.06 9.6 30.97% 7.29 0% 7.29 0% 7.33 0% 0%
20200821 9.17 9.55 9.1 9.4 4.1% 0.32% 28.24% 206639 1.9363 348.12 9.37 27.83% 7.29 0% 7.29 0% 7.33 0% 0%
20200820 9.07 9.26 8.96 9.03 -1.63% -0.88% 23.19% 85695 0.7803 140.29 9.11 24.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200819 9.08 9.25 9.08 9.18 0.66% 0.11% 25.24% 84313 0.7731 138.99 9.17 25.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200818 9.2 9.2 9.1 9.12 -1.08% -0.22% 24.42% 72691 0.6646 119.49 9.14 24.69% 7.29 0% 7.29 0% 7.33 0% 0%
20200817 9.19 9.33 9.17 9.22 0.55% -0.11% 25.78% 89697 0.828 148.86 9.23 25.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200814 9.34 9.34 9 9.17 -1.71% 0% 25.1% 99917 0.916 164.69 9.17 25.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200813 9.45 9.47 9.13 9.33 2.3% 0.32% 27.29% 164616 1.5302 275.11 9.3 26.88% 7.29 0% 7.29 0% 7.33 0% 0%
20200812 9.16 9.31 8.81 9.12 -0.44% 1.33% 24.42% 131333 1.1815 212.42 9 22.78% 7.29 0% 7.29 0% 7.33 0% 0%
20200811 9.39 9.52 9.1 9.16 -1.82% -1.4% 24.97% 156500 1.454 261.41 9.29 26.74% 7.29 0% 7.29 0% 7.33 0% 0%
20200810 8.95 9.47 8.86 9.33 5.07% 0.86% 27.29% 251891 2.3293 418.78 9.25 26.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200807 8.76 8.93 8.67 8.88 1.49% 0.68% 21.15% 152974 1.3492 242.57 8.82 20.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200806 8.58 8.76 8.45 8.75 2.22% 1.63% 19.37% 138847 1.1959 215.01 8.61 17.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200805 8.68 8.73 8.56 8.56 -1.61% -0.7% 16.78% 127527 1.0988 197.55 8.62 17.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200804 8.72 8.76 8.54 8.7 0.58% 0.69% 18.69% 89499 0.7735 139.07 8.64 17.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200803 8.53 8.76 8.53 8.65 1.53% 0.12% 18.01% 117794 1.0181 183.04 8.64 17.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200731 8.56 8.6 8.39 8.52 -0.47% 0.24% 16.23% 100831 0.8571 154.1 8.5 15.96% 7.29 0% 7.29 0% 7.33 0% 0%
20200730 8.76 8.83 8.53 8.56 -2.17% -1.27% 16.78% 80890 0.7011 126.05 8.67 18.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200729 8.71 8.77 8.58 8.75 0.57% 0.57% 19.37% 79338 0.69 124.05 8.7 18.69% 7.29 0% 7.29 0% 7.33 0% 0%
20200728 8.69 8.81 8.64 8.7 0.35% 0.12% 18.69% 47391 0.412 74.07 8.69 18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200727 8.52 8.75 8.36 8.67 2.24% 1.17% 18.28% 107088 0.9179 165.03 8.57 16.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200724 9.23 9.23 8.46 8.48 -7.73% -3.85% 15.69% 202433 1.7864 321.17 8.82 20.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200723 9.49 9.49 9.05 9.19 -3.36% -0.43% 25.38% 195579 1.8049 324.5 9.23 25.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200722 9.78 9.78 9.51 9.51 -1.86% -0.94% 29.74% 144602 1.3883 249.6 9.6 30.97% 7.29 0% 7.29 0% 7.33 0% 0%
20200721 9.74 9.8 9.58 9.69 -0.41% 0.21% 32.2% 137627 1.3309 239.28 9.67 31.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200720 9.83 9.97 9.45 9.73 -0.92% 1.04% 32.74% 271765 2.6166 470.43 9.63 31.38% 7.29 0% 7.29 0% 7.33 0% 0%
20200717 10 10.02 9.6 9.82 -0.61% 0.31% 33.97% 247427 2.4235 435.72 9.79 33.56% 7.29 0% 7.29 0% 7.33 0% 0%
20200716 9.7 10.07 9.48 9.88 4.22% 0.71% 34.79% 437865 4.2933 771.88 9.81 33.83% 7.29 0% 7.29 0% 7.33 0% 0%
20200715 9.35 9.64 9.2 9.48 2.05% 0.64% 29.33% 230709 2.1736 390.79 9.42 28.51% 7.29 0% 7.29 0% 7.33 0% 0%
20200714 9.39 9.51 9.24 9.36 -0.32% -0.11% 27.69% 146733 1.3756 247.32 9.37 27.83% 7.29 0% 7.29 0% 7.33 0% 0%
20200713 9.39 9.47 9.27 9.39 1.19% 0.54% 28.1% 171736 1.6043 288.43 9.34 27.42% 7.29 0% 7.29 0% 7.33 0% 0%
20200710 9.34 9.56 9.19 9.28 -1.17% -0.75% 26.6% 138724 1.2969 233.17 9.35 27.56% 7.29 0% 7.29 0% 7.33 0% 0%
20200709 9.21 9.46 9.21 9.39 0% 0.54% 28.1% 208491 1.9463 349.92 9.34 27.42% 7.29 0% 7.29 0% 7.33 0% 0%
20200708 9.02 9.64 8.86 9.39 4.1% 1.19% 28.1% 356065 3.3027 593.79 9.28 26.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200707 9 9.14 8.95 9.02 0.22% 0% 23.06% 237557 2.1425 385.2 9.02 23.06% 7.29 0% 7.29 0% 7.33 0% 0%
20200706 8.9 9.06 8.83 9 1.35% 0.56% 22.78% 301841 2.7012 485.64 8.95 22.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200703 8.89 8.97 8.75 8.88 0% 0.34% 21.15% 145148 1.2851 231.05 8.85 20.74% 7.29 0% 7.29 0% 7.33 0% 0%
20200702 8.79 8.99 8.73 8.88 1.14% -0.11% 21.15% 102235 0.9089 163.41 8.89 21.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200701 8.67 8.83 8.6 8.78 1.62% 0.34% 19.78% 88152 0.7712 138.65 8.75 19.37% 7.29 0% 7.29 0% 7.33 0% 0%
20200630 8.68 8.69 8.56 8.64 -0.12% 0.47% 17.87% 86530 0.7441 133.78 8.6 17.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200629 8.68 8.72 8.6 8.65 -0.57% 0.12% 18.01% 56148 0.4853 87.25 8.64 17.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200624 8.71 8.81 8.62 8.7 0.12% 0.12% 18.69% 66841 0.5809 104.44 8.69 18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200623 8.78 8.84 8.64 8.69 -1.14% 0% 18.55% 71132 0.6184 111.18 8.69 18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200622 8.79 9.16 8.75 8.79 1.38% -2.12% 19.92% 169646 1.5232 273.85 8.98 22.51% 7.29 0% 7.29 0% 7.33 0% 0%
20200619 8.63 8.77 8.55 8.67 -0.12% 0.23% 18.28% 70054 0.606 108.95 8.65 18.01% 7.29 0% 7.29 0% 7.33 0% 0%
20200618 8.99 8.99 8.63 8.68 -2.25% -0.46% 18.42% 87276 0.7612 136.85 8.72 18.96% 7.29 0% 7.29 0% 7.33 0% 0%
20200617 9 9.13 8.76 8.88 -0.34% 0.57% 21.15% 84355 0.7452 133.98 8.83 20.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200616 9.15 9.23 8.9 8.91 -3.57% -1.33% 21.56% 139447 1.2589 226.34 9.03 23.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200615 8.62 9.25 8.57 9.24 7.44% 2.33% 26.06% 227588 2.056 369.64 9.03 23.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200612 8.56 8.67 8.5 8.6 0.23% 0% 17.33% 72193 0.6208 111.61 8.6 17.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200611 8.6 8.62 8.55 8.58 0% 0.12% 17.05% 122838 1.0532 189.35 8.57 16.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200610 8.63 8.63 8.57 8.58 -0.35% -0.12% 17.05% 72654 0.6244 112.26 8.59 17.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200609 8.66 8.66 8.57 8.61 0.12% 0.12% 17.46% 93912 0.8075 145.18 8.6 17.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200608 8.61 8.69 8.59 8.6 -0.69% -0.23% 17.33% 65558 0.5648 101.54 8.62 17.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200605 8.62 8.72 8.59 8.66 0.35% 0.46% 18.14% 65214 0.5623 101.09 8.62 17.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200604 8.6 8.65 8.58 8.63 0.23% 0.23% 17.74% 54392 0.4685 84.23 8.61 17.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200603 8.69 8.69 8.57 8.61 -0.58% -0.12% 17.46% 82539 0.7112 127.87 8.62 17.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200602 8.78 8.78 8.62 8.66 -0.35% 0% 18.14% 74620 0.6465 116.23 8.66 18.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200601 8.66 8.73 8.58 8.69 0.58% 0.35% 18.55% 154253 1.3356 240.13 8.66 18.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200529 8.69 8.73 8.59 8.64 -0.35% -0.12% 17.87% 115930 1.0027 180.27 8.65 18.01% 7.29 0% 7.29 0% 7.33 0% 0%
20200528 8.73 8.73 8.53 8.67 -0.34% 0.46% 18.28% 93495 0.8069 145.07 8.63 17.74% 7.29 0% 7.29 0% 7.33 0% 0%
20200527 8.72 8.79 8.62 8.7 -0.23% 0.12% 18.69% 108394 0.9415 169.27 8.69 18.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200526 8.78 8.8 8.62 8.72 0.23% 0.46% 18.96% 132648 1.1515 207.03 8.68 18.42% 7.29 0% 7.29 0% 7.33 0% 0%
20200525 8.59 8.78 8.58 8.7 0.58% 0% 18.69% 117977 1.0261 184.48 8.7 18.69% 7.29 0% 7.29 0% 7.33 0% 0%
20200522 8.65 8.69 8.55 8.65 0% 0.46% 18.01% 100712 0.8667 155.82 8.61 17.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200521 8.6 8.7 8.52 8.65 0.93% 0.35% 18.01% 92552 0.7978 143.44 8.62 17.6% 7.29 0% 7.29 0% 7.33 0% 0%
20200520 8.53 8.68 8.46 8.57 0.71% 0% 16.92% 163696 1.4022 252.1 8.57 16.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200519 8.68 8.71 8.43 8.51 -0.7% -0.23% 16.1% 175554 1.4976 269.25 8.53 16.37% 7.29 0% 7.29 0% 7.33 0% 0%
20200518 8.5 8.93 8.4 8.57 0.71% -0.46% 16.92% 310878 2.6764 481.19 8.61 17.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200515 8.51 8.51 8.51 8.51 -9.95% 0% 16.1% 54423 0.4631 83.26 8.51 16.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200514 9.44 9.71 9.4 9.45 0% -0.42% 28.92% 162663 1.5436 277.52 9.49 29.47% 7.29 0% 7.29 0% 7.33 0% 0%
20200513 9.73 9.73 9.39 9.45 -2.88% -0.63% 28.92% 264115 2.5122 451.66 9.51 29.74% 7.29 0% 7.29 0% 7.33 0% 0%
20200512 9.5 9.74 9.45 9.73 2.96% 1.35% 32.74% 250487 2.4042 432.25 9.6 30.97% 7.29 0% 7.29 0% 7.33 0% 0%
20200511 9.41 9.58 9.39 9.45 0.64% 0% 28.92% 135631 1.2816 230.42 9.45 28.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200508 9.48 9.52 9.36 9.39 -0.95% -0.21% 28.1% 138371 1.3027 234.21 9.41 28.38% 7.29 0% 7.29 0% 7.33 0% 0%
20200507 9.38 9.53 9.27 9.48 1.07% 0.53% 29.33% 140996 1.3295 239.03 9.43 28.65% 7.29 0% 7.29 0% 7.33 0% 0%
20200506 9.65 9.68 9.3 9.38 -1.05% -0.21% 27.97% 211946 1.9925 358.23 9.4 28.24% 7.29 0% 7.29 0% 7.33 0% 0%
20200430 9.12 9.61 9.11 9.48 4.52% 0.74% 29.33% 236201 2.2223 399.54 9.41 28.38% 7.29 0% 7.29 0% 7.33 0% 0%
20200429 9.3 9.36 8.75 9.07 -2.89% 0.44% 23.74% 326739 2.951 530.56 9.03 23.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200428 9.49 9.59 9.2 9.34 -0.53% -0.95% 27.42% 449266 4.2358 761.55 9.43 28.65% 7.29 0% 7.29 0% 7.33 0% 0%
20200427 9.47 9.55 9.18 9.39 0.43% 0% 28.1% 221174 2.076 373.24 9.39 28.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200424 9.16 9.43 9.05 9.35 3.09% 0.97% 27.56% 302458 2.8018 503.73 9.26 26.33% 7.29 0% 7.29 0% 7.33 0% 0%
20200423 9.05 9.11 8.93 9.07 -0.87% 0.67% 23.74% 618890 5.5788 1003 9.01 22.92% 7.29 0% 7.29 0% 7.33 0% 0%
20200422 9.16 9.24 9.07 9.15 -0.11% -0.11% 24.83% 189459 1.7358 312.08 9.16 24.97% 7.29 0% 7.29 0% 7.33 0% 0%
20200421 9.13 9.24 8.99 9.16 0.99% 0.55% 24.97% 285789 2.6032 468.02 9.11 24.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200420 8.79 9.09 8.79 9.07 5.34% 1.23% 23.74% 348903 3.1248 561.8 8.96 22.24% 7.29 0% 7.29 0% 7.33 0% 0%
20200417 8.2 8.71 8.18 8.61 5.13% 1.77% 17.46% 484302 4.0958 736.38 8.46 15.42% 7.29 0% 7.29 0% 7.33 0% 0%
20200416 8.05 8.25 7.94 8.19 2.25% 0.24% 11.73% 318801 2.6041 468.19 8.17 11.46% 7.29 0% 7.29 0% 7.33 0% 0%
20200415 8.13 8.17 7.98 8.01 -1.23% -0.5% 9.28% 104603 0.8418 151.35 8.05 9.82% 7.29 0% 7.29 0% 7.33 0% 0%
20200414 8.02 8.2 7.92 8.11 1.63% -0.12% 10.64% 111045 0.9014 162.06 8.12 10.78% 7.29 0% 7.29 0% 7.33 0% 0%
20200413 8.04 8.04 7.93 7.98 -0.25% -0.13% 8.87% 77589 0.6196 111.4 7.99 9% 7.29 0% 7.29 0% 7.33 0% 0%
20200410 8.2 8.25 7.9 8 -2.44% -0.74% 9.14% 142583 1.1496 206.68 8.06 9.96% 7.29 0% 7.29 0% 7.33 0% 0%
20200409 8.13 8.23 8.04 8.2 1.86% 0.61% 11.87% 181999 1.4842 266.84 8.15 11.19% 7.29 0% 7.29 0% 7.33 0% 0%
20200408 8.02 8.08 7.9 8.05 0.5% 0.25% 9.82% 172297 1.3842 248.86 8.03 9.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200407 7.88 8.13 7.78 8.01 3.22% 0.25% 9.28% 223680 1.7868 321.25 7.99 9% 7.29 0% 7.29 0% 7.33 0% 0%
20200403 7.65 7.84 7.63 7.76 1.44% 0% 5.87% 237633 1.8429 331.33 7.76 5.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200402 7.23 7.74 7.23 7.65 5.08% 1.46% 4.37% 233365 1.7596 316.36 7.54 2.86% 7.29 0% 7.29 0% 7.33 0% 0%
20200401 7.13 7.32 7.1 7.28 1.82% 0.41% -0.68% 127105 0.9211 165.6 7.25 -1.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200331 6.99 7.17 6.96 7.15 3.32% 1.13% -2.46% 103127 0.7288 131.03 7.07 -3.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200324 6.9 6.9 6.69 6.81 1.79% 0.44% -7.09% 69729 0.4725 84.95 6.78 -7.5% 7.29 0% 7.29 0% 7.33 0% 0%
20200323 6.88 6.88 6.69 6.69 -4.15% -1.18% -8.73% 73086 0.4946 88.92 6.77 -7.64% 7.29 0% 7.29 0% 7.33 0% 0%
20200320 6.81 6.98 6.76 6.98 3.56% 1.45% -4.77% 101329 0.6967 125.26 6.88 -6.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200319 6.82 6.89 6.65 6.74 -1.75% 0% -8.05% 115115 0.7763 139.57 6.74 -8.05% 7.29 0% 7.29 0% 7.33 0% 0%
20200318 6.88 7.16 6.81 6.86 0.88% -1.44% -6.41% 108154 0.7529 135.36 6.96 -5.05% 7.29 0% 7.29 0% 7.33 0% 0%
20200317 7 7.03 6.67 6.8 -1.73% 0.15% -7.23% 120207 0.8168 146.85 6.79 -7.37% 7.29 0% 7.29 0% 7.33 0% 0%
20200316 7.21 7.29 6.8 6.92 -3.35% -1.84% -5.59% 192936 1.3601 244.53 7.05 -3.82% 7.29 0% 7.29 0% 7.33 0% 0%
20200313 7.2 7.3 6.95 7.16 -4.28% 0.56% -2.32% 200123 1.4251 256.22 7.12 -2.86% 7.29 0% 7.29 0% 7.33 0% 0%
20200312 7.58 7.64 7.37 7.48 -2.6% -0.27% 2.05% 131584 0.9866 177.38 7.5 2.32% 7.29 0% 7.29 0% 7.33 0% 0%
20200311 7.78 7.83 7.67 7.68 -1.29% -0.9% 4.77% 114815 0.8897 159.96 7.75 5.73% 7.29 0% 7.29 0% 7.33 0% 0%
20200310 7.6 7.84 7.51 7.78 0.26% 1.17% 6.14% 168549 1.2961 233.02 7.69 4.91% 7.29 0% 7.29 0% 7.33 0% 0%
20200309 7.9 8.05 7.72 7.76 -3.12% -1.02% 5.87% 160682 1.2597 226.48 7.84 6.96% 7.29 0% 7.29 0% 7.33 0% 0%
20200306 7.95 8.18 7.94 8.01 -0.37% -0.37% 9.28% 140773 1.1323 203.57 8.04 9.69% 7.29 0% 7.29 0% 7.33 0% 0%
20200305 8.16 8.2 7.95 8.04 -0.5% -0.37% 9.69% 208838 1.6862 303.16 8.07 10.1% 7.29 0% 7.29 0% 7.33 0% 0%
20200304 7.88 8.14 7.83 8.08 1.38% 0.87% 10.23% 196296 1.5717 282.57 8.01 9.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200303 8.25 8.3 7.89 7.97 -0.62% -0.75% 8.73% 274916 2.2089 397.13 8.03 9.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200302 7.55 8.1 7.53 8.02 7.65% 1.52% 9.41% 348691 2.7548 495.28 7.9 7.78% 7.29 0% 7.29 0% 7.33 0% 0%
20200228 7.6 7.8 7.45 7.45 -4.36% -2.23% 1.64% 161142 1.2274 220.67 7.62 3.96% 7.29 0% 7.29 0% 7.33 0% 0%
20200227 7.87 7.88 7.67 7.79 -0.13% 0.26% 6.28% 197668 1.535 275.97 7.77 6% 7.29 0% 7.29 0% 7.33 0% 0%
20200226 7.55 7.9 7.44 7.8 2.9% 1.17% 6.41% 239284 1.846 331.89 7.71 5.18% 7.29 0% 7.29 0% 7.33 0% 0%
20200225 7.51 7.65 7.44 7.58 -1.17% 0.53% 3.41% 150150 1.1327 203.65 7.54 2.86% 7.29 0% 7.29 0% 7.33 0% 0%
20200224 7.74 7.79 7.62 7.67 -1.29% 0% 4.64% 126626 0.9709 174.56 7.67 4.64% 7.29 0% 7.29 0% 7.33 0% 0%
20200221 7.7 7.92 7.69 7.77 0.26% -0.38% 6% 127162 0.9917 178.3 7.8 6.41% 7.29 0% 7.29 0% 7.33 0% 0%
20200220 7.8 7.82 7.61 7.75 -0.51% 0.52% 5.73% 163160 1.2587 226.3 7.71 5.18% 7.29 0% 7.29 0% 7.33 0% 0%
20200219 7.9 7.91 7.69 7.79 -0.76% 0% 6.28% 182382 1.4204 255.37 7.79 6.28% 7.29 0% 7.29 0% 7.33 0% 0%
20200218 7.86 7.96 7.79 7.85 -0.25% -0.25% 7.09% 140156 1.1026 198.23 7.87 7.37% 7.29 0% 7.29 0% 7.33 0% 0%
20200217 7.73 7.92 7.73 7.87 1.81% 0.25% 7.37% 164000 1.2872 231.42 7.85 7.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200214 7.38 7.83 7.36 7.73 4.46% 1.58% 5.46% 187122 1.4237 255.96 7.61 3.82% 7.29 0% 7.29 0% 7.33 0% 0%
20200213 7.28 7.51 7.27 7.4 1.79% -0.13% 0.95% 120546 0.8929 160.53 7.41 1.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200212 7.27 7.32 7.19 7.27 0.28% 0% -0.82% 85450 0.6208 111.61 7.27 -0.82% 7.29 0% 7.29 0% 7.33 0% 0%
20200211 7.17 7.29 7.1 7.25 1.4% 0.55% -1.09% 88882 0.641 115.24 7.21 -1.64% 7.29 0% 7.29 0% 7.33 0% 0%
20200210 6.95 7.21 6.9 7.15 2.58% 0.85% -2.46% 141935 1.0057 180.81 7.09 -3.27% 7.29 0% 7.29 0% 7.33 0% 0%
20200207 6.92 7 6.82 6.97 0.14% 1.01% -4.91% 121002 0.8353 150.18 6.9 -5.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200206 6.92 7.02 6.76 6.96 1.02% 0.87% -5.05% 106134 0.732 131.6 6.9 -5.87% 7.29 0% 7.29 0% 7.33 0% 0%
20200205 6.86 6.99 6.8 6.89 0.29% -0.29% -6% 142542 0.9844 176.98 6.91 -5.73% 7.29 0% 7.29 0% 7.33 0% 0%
20200204 6.45 7.11 6.45 6.87 -3.38% 0.88% -6.28% 226705 1.5446 277.7 6.81 -7.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200203 7.11 7.11 7.11 7.11 -10% 0% -3% 26256 0.1867 33.57 7.11 -3% 7.29 0% 7.29 0% 7.33 0% 0%
20200123 8.04 8.2 7.75 7.9 -2.35% -0.88% 7.78% 215926 1.7199 309.22 7.97 8.73% 7.29 0% 7.29 0% 7.33 0% 0%
20200122 7.84 8.14 7.84 8.09 2.41% 1.13% 10.37% 188078 1.5041 270.42 8 9.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200121 7.78 7.93 7.74 7.9 1.15% 0.64% 7.78% 126907 0.9961 179.09 7.85 7.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200120 7.77 7.92 7.68 7.81 0.9% 0.39% 6.55% 131966 1.0266 184.57 7.78 6.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200117 7.6 7.78 7.6 7.74 1.18% 0% 5.59% 110617 0.8557 153.84 7.74 5.59% 7.29 0% 7.29 0% 7.33 0% 0%
20200116 7.6 7.85 7.6 7.65 0.66% -0.91% 4.37% 146671 1.1325 203.61 7.72 5.32% 7.29 0% 7.29 0% 7.33 0% 0%
20200115 7.47 7.63 7.43 7.6 0.8% 0.4% 3.68% 182633 1.3817 248.41 7.57 3.27% 7.29 0% 7.29 0% 7.33 0% 0%
20200114 7.52 7.58 7.42 7.54 0.67% 0.27% 2.86% 202448 1.5217 273.58 7.52 2.59% 7.29 0% 7.29 0% 7.33 0% 0%
20200113 7.46 7.53 7.42 7.49 0.67% 0.13% 2.18% 173843 1.3008 233.87 7.48 2.05% 7.29 0% 7.29 0% 7.33 0% 0%
20200110 7.28 7.46 7.26 7.44 2.34% 1.09% 1.5% 253998 1.8699 336.19 7.36 0.41% 7.29 0% 7.29 0% 7.33 0% 0%
20200109 7.25 7.28 7.18 7.27 0.69% 0.41% -0.82% 132293 0.9584 172.31 7.24 -1.23% 7.29 0% 7.29 0% 7.33 0% 0%
20200108 7.33 7.33 7.19 7.22 -1.5% -0.41% -1.5% 87590 0.6346 114.09 7.25 -1.09% 7.29 0% 7.29 0% 7.33 0% 0%
20200107 7.35 7.36 7.3 7.33 0.14% 0% 0% 56392 0.4131 74.27 7.33 0% 7.29 0% 7.29 0% 7.33 0% 0%
20200106 7.35 7.39 7.3 7.32 -0.81% -0.27% -0.14% 73876 0.5425 97.54 7.34 0.14% 7.29 0% 7.29 0% 7.33 0% 0%
20200103 7.35 7.42 7.31 7.38 0.41% 0.14% 0.68% 81519 0.6004 107.94 7.37 0.55% 7.29 0% 7.29 0% 7.33 0% 0%
20200102 7.39 7.4 7.33 7.35 0.55% -0.14% 0.27% 103101 0.7584 136.35 7.36 0.41% 7.29 0% 7.29 0% 7.33 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1