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. 600814
    4. 返回上一页 刷新
股票代码（例：sh600814）       686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 8.4 8.54 8.38 8.42 0.48% -0.36% 65.42% 258605 2.185 39.88 8.45 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230927 8.63 8.79 8.36 8.38 -3.34% -1.64% 64.64% 353264 3.0101 52.36 8.52 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230926 9.05 9.15 8.66 8.67 -7.17% -1.37% 70.33% 422137 3.7087 61.83 8.79 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230925 9.98 10 9.22 9.34 -7.62% -2.71% 83.5% 511167 4.9053 80.05 9.6 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230922 10.09 10.31 9.75 10.11 -2.51% 0.8% 98.62% 462411 4.6398 74.4 10.03 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230921 10.01 10.38 9.61 10.37 4.85% 3.18% 103.73% 622168 6.2558 93.22 10.05 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230920 10.41 10.65 9.88 9.89 -7.66% -3.13% 94.3% 656415 6.7032 98.19 10.21 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230919 11.31 12.28 10.4 10.71 -4.12% -6.79% 110.41% 973957 11.1895 159.89 11.49 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230918 10.2 11.17 10.2 11.17 10.05% 3.81% 119.45% 607422 6.5368 99.29 10.76 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230915 9.76 10.37 9.47 10.15 4.53% 2.01% 99.41% 521818 5.19 79.71 9.95 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230914 9.7 10.05 9.2 9.71 -2.71% 1.57% 90.77% 509411 4.8704 79.59 9.56 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230913 9.59 10.43 9.53 9.98 3.74% -0.89% 96.07% 546206 5.4977 95.59 10.07 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230912 9.93 10.09 9.46 9.62 -5.31% -0.82% 89% 512407 4.9681 94.61 9.7 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230911 10.3 10.58 9.89 10.16 -5.31% -0.78% 99.61% 584124 5.979 124.4 10.24 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230908 10.06 11.49 9.92 10.73 2.48% 0.75% 110.81% 882479 9.3977 218.12 10.65 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230907 9.44 10.47 9.44 10.47 9.98% 5.23% 105.7% 740845 7.3748 214.8 9.95 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230906 9.95 10.63 9.52 9.52 -2.46% -5.56% 87.03% 835631 8.4205 309.18 10.08 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230905 8.7 9.76 8.61 9.76 10.03% 3.61% 91.75% 746911 7.039 366.31 9.42 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230904 9.25 9.54 8.81 8.87 2.31% -3.8% 74.26% 627787 5.7883 464.42 9.22 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230901 7.88 8.67 7.87 8.67 10.03% 4.33% 70.33% 155763 1.2948 183.34 8.31 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230831 8.35 8.35 7.87 7.88 -5.52% -1.38% 54.81% 147406 1.1784 185.11 7.99 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230830 8.41 8.48 8.24 8.34 -0.6% -0.24% 63.85% 59056 0.4935 90.11 8.36 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230829 8.22 8.43 8.18 8.39 2.07% 0.72% 64.83% 62640 0.5217 94.17 8.33 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230828 8.55 8.65 8.2 8.22 0.49% -2.03% 61.49% 118577 0.995 178.49 8.39 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230825 8.4 8.49 8.13 8.18 -2.97% -1.21% 60.71% 75595 0.6259 125.16 8.28 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230824 8.46 8.51 8.38 8.43 0% -0.12% 65.62% 36999 0.3121 64.88 8.44 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230823 8.46 8.57 8.41 8.43 -0.47% -0.82% 65.62% 46101 0.3917 80.55 8.5 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230822 8.46 8.51 8.33 8.47 0.71% 0.59% 66.4% 34337 0.2891 58.11 8.42 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230821 8.42 8.56 8.4 8.41 -0.24% -0.71% 65.23% 48761 0.4131 81.33 8.47 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230818 8.82 8.87 8.43 8.43 -4.31% -2.09% 65.62% 68969 0.5935 116.67 8.61 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230817 8.72 8.82 8.62 8.81 1.26% 0.8% 73.08% 33029 0.2886 57.01 8.74 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230816 8.88 8.88 8.61 8.7 -2.03% -0.11% 70.92% 51456 0.4484 83.82 8.71 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230815 8.8 9.01 8.77 8.88 0.68% -0.34% 74.46% 67142 0.5981 111.25 8.91 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230814 8.57 8.83 8.5 8.82 2.44% 1.03% 73.28% 61873 0.54 96.39 8.73 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230811 8.83 8.84 8.61 8.61 -2.38% -1.03% 69.16% 48600 0.423 68.15 8.7 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230810 8.75 8.83 8.71 8.82 1.15% 0.34% 73.28% 41094 0.3613 52.14 8.79 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230809 8.85 8.91 8.7 8.72 -2.02% -0.57% 71.32% 53109 0.466 67.04 8.77 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230808 9.01 9.05 8.86 8.9 -1.66% -0.34% 74.85% 45385 0.4052 59.59 8.93 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230807 9.03 9.09 8.93 9.05 0% 0.33% 77.8% 45735 0.4125 59.61 9.02 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230804 9.19 9.23 9.04 9.05 -1.31% -0.66% 77.8% 62744 0.5714 81.73 9.11 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230803 9.14 9.23 9.07 9.17 -0.22% 0.44% 80.16% 61247 0.5593 77.43 9.13 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230802 9.29 9.34 9.16 9.19 -0.43% -0.43% 80.55% 51690 0.4769 62.3 9.23 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230801 9.36 9.37 9.2 9.23 -1.49% -0.32% 81.34% 88119 0.8159 103.24 9.26 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230731 9.15 9.45 9.09 9.37 2.52% 0.64% 84.09% 121053 1.1269 150.23 9.31 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230728 8.93 9.34 8.91 9.14 2.35% 0% 79.57% 115752 1.0574 158.44 9.14 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230727 9 9.03 8.93 8.93 -1.11% -0.45% 75.44% 43665 0.3918 67.42 8.97 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230726 9 9.07 8.92 9.03 0.44% 0.33% 77.41% 50872 0.4576 79.84 9 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230725 9.09 9.09 8.95 8.99 -0.11% 0% 76.62% 57474 0.5165 91.59 8.99 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230724 8.97 9.15 8.9 9 -0.11% 0.11% 76.82% 54870 0.4935 89.55 8.99 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230721 8.88 9.08 8.87 9.01 0.9% 0.11% 77.01% 89228 0.8029 140.5 9 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230720 8.92 9.05 8.9 8.93 0.56% -0.56% 75.44% 113883 1.0224 194.47 8.98 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230719 8.82 9.02 8.81 8.88 0.79% -0.45% 74.46% 83432 0.744 164.89 8.92 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230718 8.73 8.83 8.67 8.81 0.92% 0.46% 73.08% 50670 0.4443 108.33 8.77 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230717 8.57 8.73 8.49 8.73 1.16% 0.81% 71.51% 38099 0.3298 83.23 8.66 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230714 8.55 8.67 8.52 8.63 0.58% 0.23% 69.55% 25927 0.2233 54.35 8.61 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230713 8.51 8.61 8.44 8.58 0.82% 0.59% 68.57% 37965 0.3237 75.26 8.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230712 8.68 8.71 8.49 8.51 -2.63% -1.05% 67.19% 45332 0.3897 84.51 8.6 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230711 8.69 8.75 8.61 8.74 0.23% 0.58% 71.71% 47496 0.4129 90.62 8.69 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230710 8.52 8.77 8.4 8.72 2.83% 0.58% 71.32% 83173 0.7209 149.34 8.67 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230707 8.33 8.5 8.29 8.48 1.07% 0.71% 66.6% 43963 0.37 77.5 8.42 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230706 8.4 8.5 8.35 8.39 -0.24% -0.36% 64.83% 34162 0.2877 60.68 8.42 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230705 8.55 8.56 8.39 8.41 -1.75% -0.71% 65.23% 39428 0.3338 61.21 8.47 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230704 8.57 8.6 8.5 8.56 -0.12% 0.12% 68.17% 34737 0.2969 51.24 8.55 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230703 8.58 8.64 8.47 8.57 0.23% 0% 68.37% 54983 0.4712 72.71 8.57 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230630 8.53 8.7 8.51 8.55 0.47% -0.35% 67.98% 47514 0.4076 53.23 8.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230629 8.52 8.63 8.45 8.51 0% -0.23% 67.19% 51120 0.4362 49.53 8.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230628 8.44 8.53 8.29 8.51 0.35% 1.19% 67.19% 62803 0.5283 52.05 8.41 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230627 8.26 8.56 8.24 8.48 3.41% 0.59% 66.6% 58580 0.4936 46.9 8.43 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230626 8.4 8.45 8.2 8.2 -3.07% -0.97% 61.1% 76494 0.6334 57.93 8.28 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230621 8.49 8.6 8.45 8.46 -0.94% -0.7% 66.21% 62368 0.5313 47.86 8.52 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230620 8.64 8.8 8.5 8.54 -0.58% -1.04% 67.78% 86244 0.7444 65.4 8.63 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230619 8.84 8.87 8.65 8.72 -1.8% -0.11% 71.32% 100441 0.8766 77.09 8.73 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230616 8.98 9.05 8.85 8.88 -1.77% -0.45% 74.46% 108387 0.9668 85.21 8.92 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230615 9.35 9.4 8.93 9.04 -3.83% -0.77% 77.6% 180710 1.6463 147.91 9.11 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230614 9.7 9.7 9.36 9.4 -3.19% -0.74% 84.68% 163382 1.5472 140.25 9.47 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230613 9.25 9.78 9.23 9.71 4.63% 1.36% 90.77% 181884 1.743 173.06 9.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230612 9.22 9.43 9.08 9.28 0.76% 0.22% 82.32% 85011 0.7871 89.74 9.26 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230609 9.28 9.49 9.2 9.21 -0.65% -1.18% 80.94% 92046 0.8581 98.43 9.32 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230608 9.41 9.44 9.18 9.27 -1.49% -0.11% 82.12% 84387 0.7827 85.23 9.28 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230607 9.19 9.42 9.13 9.41 2.39% 0.64% 84.87% 84495 0.7903 70.71 9.35 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230606 9.35 9.45 9.14 9.19 -1.71% -1.18% 80.55% 77412 0.7197 66.07 9.3 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230605 9.13 9.42 9.09 9.35 2.07% 0.32% 83.69% 90429 0.8426 77.5 9.32 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230602 9.17 9.28 9.08 9.16 -0.22% 0% 79.96% 77522 0.7103 67.57 9.16 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230601 8.89 9.49 8.83 9.18 2.57% -0.65% 80.35% 166517 1.5394 146.77 9.24 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230531 8.71 8.95 8.66 8.95 2.64% 1.13% 75.83% 66522 0.589 61.13 8.85 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230530 8.66 8.76 8.56 8.72 0.81% 0.58% 71.32% 52429 0.4546 47.22 8.67 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230529 8.95 8.95 8.64 8.65 -2.37% -0.92% 69.94% 95073 0.8302 83.74 8.73 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230526 8.82 8.99 8.61 8.86 0.45% 0.68% 74.07% 154370 1.3591 127.46 8.8 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230525 8.91 9.69 8.68 8.82 -1.23% -3.18% 73.28% 302050 2.753 250.55 9.11 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230524 8.9 9.06 8.88 8.93 -0.45% -0.33% 75.44% 51102 0.4577 45.79 8.96 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230523 9.07 9.24 8.97 8.97 -0.66% -1.32% 76.23% 65139 0.5922 55.68 9.09 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230522 9.15 9.15 8.91 9.03 -0.55% -0.11% 77.41% 47047 0.4251 37.26 9.04 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230519 9.18 9.25 8.94 9.08 -0.55% -0.11% 78.39% 61937 0.5631 43.94 9.09 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230518 8.99 9.18 8.91 9.13 1.78% 0.66% 79.37% 67846 0.6153 45.05 9.07 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230517 8.91 9.06 8.86 8.97 1.13% 0.11% 76.23% 58019 0.5199 37.03 8.96 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230516 9.05 9.06 8.82 8.87 -1.88% -0.67% 74.26% 79921 0.7139 49.08 8.93 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230515 9.11 9.19 8.83 9.04 -1.2% 0.56% 77.6% 168811 1.5171 104.12 8.99 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230510 8.86 9.36 8.86 9.31 4.49% 1.64% 82.91% 181322 1.6601 120.91 9.16 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230509 8.86 9.23 8.85 8.91 0.91% -1.33% 75.05% 192411 1.7383 129.62 9.03 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230508 8.82 8.95 8.72 8.83 -0.11% 0% 73.48% 124276 1.0979 91.14 8.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230505 8.72 9.01 8.58 8.84 0.57% 1.03% 73.67% 156767 1.372 123.37 8.75 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230504 8.4 8.88 8.35 8.79 5.27% 1.03% 72.69% 212265 1.8461 184.35 8.7 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230428 7.93 8.4 7.93 8.35 5.03% 1.21% 64.05% 160117 1.3212 153.3 8.25 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230427 8.05 8.23 7.95 7.95 -1.36% -1.36% 56.19% 121088 0.9764 121.7 8.06 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230426 7.85 8.09 7.8 8.06 2.81% 1.26% 58.35% 129857 1.034 127.88 7.96 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230425 7.8 7.93 7.66 7.84 0% 0.51% 54.03% 94457 0.7363 101.38 7.8 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230424 7.75 7.95 7.65 7.84 0.26% 0.38% 54.03% 107099 0.8367 124.19 7.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230421 7.66 8.07 7.61 7.82 2.76% -0.76% 53.63% 155483 1.2253 191.63 7.88 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230420 7.51 7.62 7.42 7.61 0.79% 1.47% 49.51% 57213 0.4293 78.69 7.5 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230419 7.55 7.6 7.51 7.55 -0.13% 0% 48.33% 31355 0.2366 42.66 7.55 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230418 7.73 7.73 7.55 7.56 -2.07% -0.53% 48.53% 51230 0.3893 66.97 7.6 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230417 7.71 7.76 7.62 7.72 -0.26% 0.39% 51.67% 60172 0.4627 79.33 7.69 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230414 7.99 8.01 7.71 7.74 -3.25% -0.9% 52.06% 114617 0.8948 152.04 7.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230413 7.51 8.05 7.44 8 6.38% 1.52% 57.17% 154987 1.2207 223.61 7.88 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230412 7.45 7.52 7.41 7.52 1.21% 0.53% 47.74% 30204 0.226 49.31 7.48 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230411 7.38 7.47 7.36 7.43 0.13% 0.13% 45.97% 33699 0.25 53.08 7.42 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230410 7.58 7.63 7.41 7.42 -2.5% -0.8% 45.78% 70425 0.5269 107.64 7.48 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230407 7.6 7.63 7.55 7.61 0.13% 0.26% 49.51% 37734 0.2865 60.57 7.59 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230406 7.78 7.78 7.59 7.6 -2.44% -0.91% 49.31% 69074 0.53 111.57 7.67 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230404 7.8 7.93 7.72 7.79 -0.13% -0.26% 53.05% 64913 0.5071 108.9 7.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230403 7.79 7.84 7.73 7.8 0.65% 0.26% 53.24% 53271 0.4144 92.08 7.78 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230331 7.79 7.79 7.61 7.75 0.13% 0.52% 52.26% 71855 0.554 124.11 7.71 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230330 7.79 7.81 7.66 7.74 -0.51% 0.26% 52.06% 61777 0.4772 112.46 7.72 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230329 7.83 7.86 7.73 7.78 -0.26% -0.13% 52.85% 42681 0.3323 81.39 7.79 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230328 7.8 7.88 7.75 7.8 0.39% -0.26% 53.24% 44006 0.344 87.01 7.82 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230327 7.86 7.88 7.7 7.77 -0.89% -0.13% 52.65% 54663 0.4254 109.09 7.78 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230324 7.86 7.88 7.8 7.84 0% 0.13% 54.03% 47294 0.3703 97.82 7.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230323 7.88 7.89 7.78 7.84 -0.76% 0.13% 54.03% 40281 0.3152 86.69 7.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230322 7.78 7.9 7.73 7.9 1.8% 0.89% 55.21% 53881 0.4221 110.11 7.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230321 7.59 7.76 7.56 7.76 2.51% 0.65% 52.46% 44639 0.3442 91.79 7.71 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230320 7.62 7.73 7.55 7.57 -0.66% -1.05% 48.72% 45982 0.3517 91.28 7.65 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230317 7.53 7.66 7.48 7.62 2.01% 0.26% 49.71% 43192 0.3284 85.19 7.6 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230316 7.52 7.54 7.45 7.47 -0.93% -0.27% 46.76% 42596 0.3191 83.39 7.49 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230315 7.48 7.57 7.48 7.54 1.21% 0.13% 48.13% 27994 0.2107 54.09 7.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230314 7.56 7.6 7.42 7.45 -1.84% -0.53% 46.37% 36656 0.2747 64.97 7.49 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230313 7.54 7.62 7.51 7.59 0.66% 0.26% 49.12% 38692 0.2929 68.4 7.57 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230310 7.7 7.71 7.53 7.54 -2.33% -0.66% 48.13% 52465 0.3984 93.29 7.59 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230309 7.76 7.76 7.68 7.72 -0.39% 0.13% 51.67% 30739 0.2371 57.07 7.71 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230308 7.66 7.78 7.65 7.75 1.31% 0.39% 52.26% 45352 0.3501 77.8 7.72 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230307 7.83 7.84 7.65 7.65 -2.3% -1.03% 50.29% 54660 0.4227 87.47 7.73 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230306 7.82 7.85 7.75 7.83 0.64% 0.26% 53.83% 45508 0.3552 64.03 7.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230303 7.72 7.8 7.69 7.78 0.65% 0.26% 52.85% 38941 0.302 54.98 7.76 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230302 7.8 7.84 7.7 7.73 -0.77% -0.13% 51.87% 48913 0.3788 68.18 7.74 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230301 7.88 7.96 7.7 7.79 -0.38% -0.51% 53.05% 68200 0.534 94.25 7.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230228 7.75 7.86 7.74 7.82 1.16% 0.13% 53.63% 37189 0.2903 53.38 7.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230227 7.83 7.83 7.7 7.73 -1.28% -0.51% 51.87% 37143 0.2887 51.84 7.77 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230224 7.84 7.89 7.8 7.83 -0.25% -0.13% 53.83% 40642 0.3186 56.39 7.84 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230223 7.9 7.99 7.8 7.85 -0.51% -0.51% 54.22% 75724 0.5977 105 7.89 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230222 7.79 7.92 7.74 7.89 1.15% 0.51% 55.01% 82423 0.6472 118.45 7.85 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230221 7.6 8.01 7.5 7.8 4.42% 0.52% 53.24% 142808 1.1081 218.42 7.76 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230220 7.4 7.47 7.33 7.47 1.36% 0.95% 46.76% 32046 0.2373 55.3 7.4 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230217 7.36 7.47 7.34 7.37 0.14% -0.41% 44.79% 34972 0.2587 60.19 7.4 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230216 7.5 7.54 7.29 7.36 -1.47% -1.21% 44.6% 53326 0.3971 90.7 7.45 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230215 7.56 7.6 7.45 7.47 -1.06% -0.4% 46.76% 41152 0.3085 71.31 7.5 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230214 7.57 7.67 7.51 7.55 -0.13% -0.53% 48.33% 60433 0.4586 101.56 7.59 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230213 7.53 7.56 7.45 7.56 0.27% 0.67% 48.53% 48750 0.366 79.32 7.51 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230210 7.5 7.58 7.46 7.54 0.8% 0.13% 48.13% 47979 0.3612 70.89 7.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230209 7.51 7.53 7.42 7.48 -0.13% 0.27% 46.95% 51842 0.3868 73.47 7.46 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230208 7.59 7.61 7.48 7.49 -1.06% -0.53% 47.15% 36964 0.2782 50.31 7.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230207 7.58 7.67 7.5 7.57 -0.39% 0% 48.72% 47133 0.3567 55.65 7.57 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230206 7.62 7.67 7.56 7.6 -1.17% -0.26% 49.31% 39713 0.3026 35.75 7.62 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230203 7.7 7.73 7.64 7.69 -0.65% 0.26% 51.08% 55050 0.4221 42.52 7.67 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230202 7.75 7.76 7.62 7.74 0.26% 0.65% 52.06% 54483 0.4192 42.01 7.69 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230201 7.74 7.78 7.68 7.72 0.26% -0.13% 51.67% 59457 0.4594 46.02 7.73 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230131 7.65 7.71 7.56 7.7 0% 0.65% 51.28% 60553 0.4632 46.9 7.65 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230130 7.68 7.83 7.61 7.7 1.85% -0.13% 51.28% 105879 0.8168 83.57 7.71 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230120 7.59 7.61 7.47 7.56 0.53% 0.4% 48.53% 70014 0.5272 56.23 7.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230119 7.62 7.68 7.52 7.52 -1.31% -0.79% 47.74% 86797 0.6579 72.24 7.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230118 7.77 7.77 7.57 7.62 -1.3% -0.78% 49.71% 151194 1.1613 121.23 7.68 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230117 7.81 7.99 7.57 7.72 0.39% -0.52% 51.67% 311221 2.4148 263.26 7.76 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230116 7.05 7.69 7 7.69 10.01% 1.45% 51.08% 230021 1.7433 221.22 7.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230113 6.77 7.02 6.77 6.99 2.79% 1.16% 37.33% 68227 0.4715 67.41 6.91 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230112 6.79 6.91 6.72 6.8 0.89% -0.15% 33.6% 63288 0.4309 61.42 6.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230111 6.87 6.9 6.73 6.74 -2.32% -0.74% 32.42% 56499 0.3834 53.76 6.79 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230110 6.85 6.99 6.8 6.9 0.73% 0.15% 35.56% 62795 0.4327 57.91 6.89 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230109 6.78 6.94 6.77 6.85 1.03% -0.29% 34.58% 62130 0.4266 56.62 6.87 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230106 7 7 6.76 6.78 -3.14% -0.73% 33.2% 98404 0.6723 89.93 6.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230105 7.13 7.15 6.95 7 -1.69% -0.28% 37.52% 88868 0.6235 85.22 7.02 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230104 7.18 7.22 7.06 7.12 -0.84% 0% 39.88% 90396 0.644 88.94 7.12 0% 5.07 0% 5.07 0% 5.09 0% 0%
20230103 7.38 7.38 7.12 7.18 -2.84% -0.42% 41.06% 132677 0.9563 133.61 7.21 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221230 7.12 7.42 7.12 7.39 3.36% 0.82% 45.19% 109406 0.8017 168.93 7.33 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221229 7.12 7.25 7.01 7.15 0.14% -0.14% 40.47% 55075 0.3941 58.28 7.16 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221228 7.18 7.25 7.08 7.14 -1.92% -0.28% 40.28% 63954 0.4576 64.47 7.16 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221227 7.12 7.3 7.04 7.28 3.12% 0.83% 43.03% 85064 0.614 79.39 7.22 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221226 6.99 7.18 6.95 7.06 1.44% -0.42% 38.7% 54335 0.3854 45.53 7.09 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221223 6.94 7.05 6.9 6.96 -0.43% -0.14% 36.74% 40170 0.2798 31.42 6.97 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221222 7.13 7.17 6.96 6.99 -1.55% -0.85% 37.33% 51099 0.3603 38.23 7.05 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221221 7 7.18 6.95 7.1 1.72% 0.42% 39.49% 53708 0.3799 38.01 7.07 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221220 7.08 7.14 6.9 6.98 -1.27% -0.29% 37.13% 55142 0.3859 37.47 7 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221219 7.19 7.2 6.99 7.07 -1.67% -0.28% 38.9% 47551 0.3369 32.4 7.09 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221216 7.11 7.21 7.03 7.19 1.13% 0.7% 41.26% 47030 0.3357 32.64 7.14 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221215 7.25 7.33 7.08 7.11 -1.66% -0.97% 39.69% 60076 0.4313 42.63 7.18 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221214 7.2 7.36 7.12 7.23 1.12% -0.55% 42.04% 70219 0.5106 76.44 7.27 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221213 7.1 7.24 7.07 7.15 1.13% -0.28% 40.47% 59487 0.4267 45.18 7.17 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221212 7.16 7.22 7.04 7.07 -0.98% -0.7% 38.9% 61147 0.4354 49.2 7.12 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221209 7.41 7.41 7.1 7.14 -3.51% -0.56% 40.28% 106165 0.762 91.89 7.18 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221208 7.2 7.46 7.17 7.4 2.35% 0.68% 45.38% 120410 0.8846 115.28 7.35 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221207 7.13 7.35 7.12 7.23 0.56% 0.14% 42.04% 75906 0.5478 78.89 7.22 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221206 7.06 7.32 7 7.19 1.55% 0.14% 41.26% 93022 0.6676 102.61 7.18 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221205 7.08 7.24 7.05 7.08 1.14% -0.56% 39.1% 77730 0.5534 87.47 7.12 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221202 6.99 7.1 6.96 7 0.29% -0.14% 37.52% 88246 0.6188 101.8 7.01 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221201 7.02 7.2 6.96 6.98 0.87% -1.27% 37.13% 113944 0.8054 132.37 7.07 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221130 6.86 7.04 6.83 6.92 0.14% 0% 35.95% 70701 0.4896 83.65 6.92 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221129 6.7 6.94 6.65 6.91 4.07% 1.17% 35.76% 119649 0.8175 128.65 6.83 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221128 6.47 6.66 6.43 6.64 1.68% 1.07% 30.45% 57677 0.379 60.9 6.57 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221125 6.48 6.58 6.46 6.53 0.77% 0.15% 28.29% 38585 0.2514 36.96 6.52 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221124 6.56 6.6 6.43 6.48 -0.92% -0.31% 27.31% 55538 0.3612 46.87 6.5 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221123 6.65 6.68 6.49 6.54 -2.1% -0.15% 28.49% 54672 0.3581 42.24 6.55 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221122 6.62 6.77 6.59 6.68 0.45% 0.3% 31.24% 61938 0.4128 49.23 6.66 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221121 6.67 6.71 6.58 6.65 -0.89% 0% 30.65% 49898 0.3318 40.8 6.65 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221118 6.7 6.77 6.61 6.71 -0.15% 0.3% 31.83% 66425 0.4446 53.27 6.69 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221117 6.7 6.81 6.67 6.72 -0.44% 0% 32.02% 77136 0.5186 61.42 6.72 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221116 6.51 6.92 6.5 6.75 3.69% 0.45% 32.61% 134128 0.902 103.7 6.72 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221115 6.57 6.61 6.49 6.51 -0.76% -0.31% 27.9% 76186 0.4978 57.75 6.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221114 6.69 6.82 6.51 6.56 -2.96% -0.76% 28.88% 104941 0.6939 77.63 6.61 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221111 6.7 6.85 6.56 6.76 1.81% 0.3% 32.81% 150065 1.0109 106.91 6.74 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221110 6.3 6.8 6.26 6.64 4.57% 0.91% 30.45% 170879 1.1247 117.5 6.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221109 6.29 6.37 6.26 6.35 0.95% 0.47% 24.75% 52698 0.3333 38.84 6.32 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221108 6.35 6.38 6.25 6.29 -0.79% -0.16% 23.58% 53586 0.3374 40.3 6.3 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221107 6.22 6.43 6.19 6.34 1.28% 0.96% 24.56% 103465 0.6502 78.49 6.28 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221104 6.22 6.4 6.2 6.26 -0.16% -0.16% 22.99% 117354 0.7359 93.45 6.27 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221103 6.13 6.41 6.1 6.27 1.29% 0.32% 23.18% 139020 0.8692 119.07 6.25 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221102 6.06 6.27 6.06 6.19 0.65% 0.16% 21.61% 145748 0.9009 137.47 6.18 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221101 6.05 6.17 5.96 6.15 0.99% 1.65% 20.83% 174016 1.0531 183.33 6.05 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221031 6.11 6.33 5.9 6.09 -1.3% 0.66% 19.65% 248074 1.5003 310.45 6.05 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221028 5.69 6.17 5.67 6.17 9.98% 2.32% 21.22% 216904 1.3077 372.18 6.03 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221027 5.55 5.62 5.53 5.61 1.45% 0.54% 10.22% 26958 0.1503 61.79 5.58 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221026 5.47 5.58 5.46 5.53 1.47% 0% 8.64% 25823 0.1429 58.65 5.53 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221025 5.49 5.53 5.34 5.45 -0.73% 0.37% 7.07% 45195 0.2452 100.76 5.43 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221024 5.74 5.77 5.49 5.49 -4.19% -2.14% 7.86% 44576 0.2499 103.76 5.61 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221021 5.75 5.83 5.71 5.73 0.17% -0.87% 12.57% 31786 0.1836 77.64 5.78 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221020 5.7 5.77 5.68 5.72 0% 0% 12.38% 23457 0.1341 56.04 5.72 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221019 5.81 5.82 5.72 5.72 -1.55% -0.87% 12.38% 25183 0.1452 55.38 5.77 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221018 5.85 5.85 5.78 5.81 -0.17% 0% 14.15% 24738 0.1437 52.71 5.81 0% 5.07 0% 5.07 0% 5.09 0% 0%
20221017 5.7 5.83 5.68 5.82 1.75% 0.87% 14.34% 28406 0.1638 57.76 5.77 0% 5.07 0% 5.07 0% 5.09 0% 0%
20220720 6.43 6.45 6.32 6.38 0.79% 0.16% 25.34% 46747 0.298 314.81 6.37 25.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220719 6.23 6.34 6.21 6.33 1.93% 0.8% 24.36% 50143 0.3151 332.88 6.28 23.62% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220718 6.05 6.22 6.05 6.21 3.33% 0.65% 22% 60859 0.3753 396.47 6.17 21.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220715 6.14 6.14 6 6.01 -1.8% -0.66% 18.07% 41738 0.2524 266.64 6.05 19.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220714 6.21 6.24 6.09 6.12 -2.08% -0.49% 20.24% 54330 0.3341 352.95 6.15 21.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220713 6.19 6.27 6.16 6.25 0.81% 0.32% 22.79% 29711 0.1851 195.54 6.23 22.64% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220712 6.19 6.27 6.16 6.2 0.16% -0.16% 21.81% 37332 0.232 245.09 6.21 22.24% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220711 6.26 6.26 6.1 6.19 -1.12% 0.32% 21.61% 55295 0.3409 360.13 6.17 21.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220708 6.3 6.31 6.23 6.26 -0.48% -0.16% 22.99% 39732 0.2491 263.15 6.27 23.43% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220707 6.34 6.35 6.26 6.29 -0.63% -0.16% 23.58% 43950 0.277 292.63 6.3 24.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220706 6.47 6.47 6.29 6.33 -2.16% -0.16% 24.36% 55463 0.3517 371.54 6.34 24.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220705 6.54 6.55 6.38 6.47 -0.77% 0.15% 27.11% 44201 0.2857 301.82 6.46 27.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220704 6.58 6.61 6.47 6.52 -1.21% 0% 28.09% 50125 0.327 345.45 6.52 28.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220701 6.65 6.71 6.54 6.6 -0.9% 0% 29.67% 61746 0.4074 430.38 6.6 29.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220630 6.46 6.78 6.45 6.66 3.1% 0.45% 30.84% 122120 0.8091 854.74 6.63 30.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220629 6.51 6.59 6.45 6.46 -1.37% -1.22% 26.92% 56795 0.3714 392.35 6.54 28.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220628 6.56 6.58 6.46 6.55 0.61% 0.46% 28.68% 61014 0.398 420.45 6.52 28.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220627 6.46 6.57 6.44 6.51 0.93% 0% 27.9% 75876 0.4942 522.08 6.51 28.15% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220624 6.39 6.48 6.35 6.45 0.78% 0.47% 26.72% 56520 0.363 383.48 6.42 26.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220623 6.26 6.41 6.2 6.4 2.07% 1.43% 25.74% 59833 0.3776 398.9 6.31 24.21% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220622 6.46 6.47 6.26 6.27 -2.64% -1.26% 23.18% 66318 0.4213 445.07 6.35 25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220621 6.5 6.53 6.41 6.44 -0.77% -0.46% 26.52% 51240 0.3313 349.99 6.47 27.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220620 6.53 6.56 6.45 6.49 -0.61% 0% 27.5% 64397 0.4177 441.26 6.49 27.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220617 6.63 6.63 6.45 6.53 -2.68% 0.31% 28.29% 127678 0.8317 878.62 6.51 28.15% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220616 6.45 7.07 6.43 6.71 4.03% 0.75% 31.83% 133180 0.8874 937.46 6.66 31.1% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220615 6.48 6.56 6.45 6.45 0.78% -0.77% 26.72% 65006 0.4228 446.65 6.5 27.95% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220614 6.56 6.62 6.43 6.59 0.15% 1.07% 29.47% 48619 0.317 334.88 6.52 28.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220613 6.7 6.74 6.5 6.58 -2.66% -0.6% 29.27% 79454 0.5257 555.36 6.62 30.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220610 6.67 6.81 6.66 6.76 0.6% 0% 32.81% 59511 0.4023 424.99 6.76 33.07% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220609 6.85 6.86 6.68 6.72 -1.9% -0.59% 32.02% 61561 0.4163 439.78 6.76 33.07% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220608 6.9 6.96 6.7 6.85 -0.87% 0.44% 34.58% 66540 0.4539 479.51 6.82 34.25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220607 6.92 6.97 6.8 6.91 -0.14% 0.44% 35.76% 77229 0.5316 561.59 6.88 35.43% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220606 6.86 6.92 6.75 6.92 0.44% 1.32% 35.95% 74774 0.5106 539.4 6.83 34.45% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220602 7.05 7.05 6.87 6.89 -2.41% -0.29% 35.36% 71721 0.4957 523.66 6.91 36.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220601 7 7.2 6.97 7.06 0.43% -0.28% 38.7% 87596 0.62 654.98 7.08 39.37% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220531 7.01 7.04 6.94 7.03 0.72% 0.57% 38.11% 70903 0.4957 523.66 6.99 37.6% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220530 6.95 7.08 6.84 6.98 1.31% 0.29% 37.13% 85629 0.5963 629.94 6.96 37.01% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220527 6.91 6.95 6.81 6.89 0% 0.15% 35.36% 57010 0.3922 414.32 6.88 35.43% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220526 6.94 7.04 6.84 6.89 0% -0.29% 35.36% 63783 0.441 465.88 6.91 36.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220525 6.66 6.92 6.64 6.89 3.3% 0.88% 35.36% 93463 0.6381 674.1 6.83 34.45% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220524 7.02 7.03 6.62 6.67 -5.12% -1.91% 31.04% 94163 0.6403 676.42 6.8 33.86% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220523 6.98 7.06 6.93 7.03 0.86% 0.57% 38.11% 58013 0.4055 428.38 6.99 37.6% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220520 6.95 7.08 6.83 6.97 1.01% 0% 36.94% 90017 0.6275 662.9 6.97 37.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220519 6.87 6.95 6.78 6.9 -1.71% 0.58% 35.56% 83651 0.5742 606.59 6.86 35.04% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220518 6.88 7.12 6.84 7.02 2.33% -0.28% 37.92% 102400 0.7206 761.25 7.04 38.58% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220517 7.06 7.1 6.78 6.86 -3.38% -0.58% 34.77% 98310 0.6788 717.09 6.9 35.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220516 7.19 7.2 6.94 7.1 -0.42% 1.14% 39.49% 121659 0.8543 902.49 7.02 38.19% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220513 7.05 7.38 7.01 7.13 1.13% -0.56% 40.08% 167836 1.2038 1271.71 7.17 41.14% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220512 6.75 7.18 6.66 7.05 3.83% 0.71% 38.51% 181889 1.2733 1345.13 7 37.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220511 6.68 6.88 6.65 6.79 1.65% 0.3% 33.4% 127196 0.861 909.57 6.77 33.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220510 6.59 6.72 6.37 6.68 -0.6% 1.67% 31.24% 118796 0.7805 824.53 6.57 29.33% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220509 6.54 6.85 6.52 6.72 -0.74% 0.9% 32.02% 109177 0.7274 768.43 6.66 31.1% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220506 7.08 7.12 6.74 6.77 -6.36% -2.17% 33.01% 155899 1.0785 1139.34 6.92 36.22% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220505 6.99 7.35 6.95 7.23 2.26% 0.84% 42.04% 108933 0.7806 824.64 7.17 41.14% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220429 6.65 7.12 6.59 7.07 7.12% 1.87% 38.9% 145968 1.0134 1070.57 6.94 36.61% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220428 6.81 7.06 6.49 6.6 -3.79% -1.93% 29.67% 131197 0.8824 932.18 6.73 32.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220427 6.9 6.91 6.58 6.86 -3.52% 1.33% 34.77% 153324 1.0374 1095.92 6.77 33.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220426 7.08 7.44 6.98 7.11 0.85% -1.11% 39.69% 157699 1.1332 1197.13 7.19 41.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220425 7.65 7.68 7.05 7.05 -9.96% -3.16% 38.51% 154256 1.1223 1185.61 7.28 43.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220422 7.61 7.98 7.61 7.83 2.89% 0.13% 53.83% 142038 1.1108 1173.46 7.82 53.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220421 8.1 8.26 7.55 7.61 -7.2% -2.81% 49.51% 185400 1.4519 1533.81 7.83 54.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220420 8.13 8.58 8.13 8.2 0% -1.32% 61.1% 175143 1.4552 1537.29 8.31 63.58% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220419 8.08 8.33 8 8.2 -0.24% 0.61% 61.1% 134357 1.0947 1156.45 8.15 60.43% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220418 8.1 8.39 7.93 8.22 1.48% 0.49% 61.49% 176201 1.4409 1522.18 8.18 61.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220415 8.27 8.98 8.07 8.1 -2.99% -3.91% 59.14% 312738 2.635 2783.65 8.43 65.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220414 8.36 8.37 8.07 8.35 0.72% 1.33% 64.05% 182547 1.5044 1589.27 8.24 62.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220413 8.48 8.78 8.25 8.29 -2.13% -1.78% 62.87% 310228 2.6191 2766.85 8.44 66.14% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220412 7.67 8.47 7.67 8.47 10% 4.31% 66.4% 264183 2.1454 2266.43 8.12 59.84% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220411 7.8 8.04 7.6 7.7 0.52% -1.41% 51.28% 144806 1.1304 1194.17 7.81 53.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220408 7.6 7.72 7.48 7.66 0.39% 0.92% 50.49% 65258 0.4956 523.56 7.59 49.41% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220407 7.88 7.89 7.61 7.63 -3.54% -1.42% 49.9% 84514 0.6539 690.79 7.74 52.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220401 7.78 7.88 7.73 7.77 -0.51% -0.38% 52.65% 79274 0.618 652.86 7.8 53.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220331 7.83 8.02 7.78 7.81 0.51% -0.76% 53.44% 100950 0.7949 839.74 7.87 54.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220330 7.82 7.87 7.72 7.77 -0.64% 0% 52.65% 88657 0.6893 728.19 7.77 52.95% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220329 8.03 8.03 7.78 7.82 -2.13% -0.13% 53.63% 115013 0.9008 951.62 7.83 54.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220328 7.92 8.15 7.81 7.99 0.5% 0.13% 56.97% 136822 1.0921 1153.71 7.98 57.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220325 8 8.12 7.88 7.95 -0.75% -0.75% 56.19% 170181 1.3624 1439.26 8.01 57.68% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220324 8 8.52 7.95 8.01 -2.55% -2.32% 57.37% 232741 1.9085 2016.16 8.2 61.42% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220323 7.95 8.82 7.93 8.22 2.49% -1.08% 61.49% 326305 2.7128 2865.84 8.31 63.58% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220322 8.29 8.3 7.55 8.02 2.43% 0.63% 57.56% 368613 2.9369 3102.58 7.97 56.89% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220321 7.35 7.83 7.35 7.83 9.97% 1.03% 53.83% 69408 0.5376 567.93 7.75 52.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220318 6.9 7.19 6.89 7.12 2.45% 0.28% 39.88% 80999 0.5753 607.75 7.1 39.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220317 7.02 7.12 6.9 6.95 -0.43% -1% 36.54% 72253 0.5074 536.02 7.02 38.19% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220316 6.7 7.03 6.59 6.98 5.92% 2.5% 37.13% 97658 0.6653 702.83 6.81 34.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220315 6.98 7.05 6.56 6.59 -6.26% -3.65% 29.47% 80177 0.5488 579.76 6.84 34.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220311 7.04 7.43 7 7.38 3.22% 2.79% 44.99% 89071 0.6398 675.89 7.18 41.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220310 7.3 7.33 7.15 7.15 -0.42% -1.38% 40.47% 65957 0.4784 505.39 7.25 42.72% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220309 7.19 7.3 6.8 7.18 1.27% 0.98% 41.06% 93790 0.6667 704.31 7.11 39.96% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220308 7.4 7.44 7.08 7.09 -4.58% -1.94% 39.29% 83616 0.6042 638.28 7.23 42.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220307 7.42 7.51 7.35 7.43 -0.67% -0.13% 45.97% 49895 0.3712 392.14 7.44 46.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220304 7.58 7.59 7.43 7.48 -1.97% -0.13% 46.95% 79572 0.5962 629.83 7.49 47.44% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220303 7.52 7.72 7.52 7.63 0.26% -0.13% 49.9% 107008 0.8171 863.19 7.64 50.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220302 7.46 7.67 7.46 7.61 0.13% 0.26% 49.51% 103043 0.7825 826.64 7.59 49.41% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220301 7.28 7.65 7.26 7.6 4.97% 1.06% 49.31% 174978 1.3152 1389.39 7.52 48.03% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220228 7.35 7.37 7.17 7.24 -0.82% 0.14% 42.24% 74464 0.5384 568.77 7.23 42.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220225 7.18 7.46 7.18 7.3 2.96% -0.54% 43.42% 130543 0.9576 1011.62 7.34 44.49% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220224 7.35 7.37 7.01 7.09 -3.41% -1.25% 39.29% 130672 0.9378 990.7 7.18 41.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220223 7.34 7.48 7.27 7.34 0.96% -0.14% 44.2% 113340 0.8329 879.89 7.35 44.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220222 7.49 7.6 7.2 7.27 -3.32% -1.62% 42.83% 155116 1.1459 1210.54 7.39 45.47% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220221 7.55 7.62 7.42 7.52 -0.27% 0.13% 47.74% 151164 1.1353 1199.35 7.51 47.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220218 7.37 7.63 7.36 7.54 0.13% 0.4% 48.13% 161535 1.213 1281.43 7.51 47.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220217 7.93 8 7.44 7.53 -6.92% -1.57% 47.94% 304930 2.3334 2465.03 7.65 50.59% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220216 7.58 8.32 7.5 8.09 5.06% 2.8% 58.94% 365785 2.8791 3041.52 7.87 54.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220215 7.56 8.15 7.34 7.7 1.99% 0.13% 51.28% 325662 2.5057 2647.05 7.69 51.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220214 6.87 7.55 6.77 7.55 10.06% 3.85% 48.33% 240418 1.7485 1847.14 7.27 43.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220211 6.97 6.99 6.82 6.86 -2% -0.58% 34.77% 50407 0.3478 367.42 6.9 35.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220210 6.98 7.01 6.88 7 1.01% 0.72% 37.52% 55226 0.3836 405.24 6.95 36.81% 5.07 0% 5.07 0% 5.09 0% 0.08%
20220209 7.03 7.04 6.91 6.93 -0.57% -0.43% 36.15% 68182 0.4745 501.27 6.96 37.01% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211203 6.2 6.24 6.16 6.2 0% 0% 21.81% 17517 0.1086 114.73 6.2 22.05% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211202 6.2 6.24 6.14 6.2 -0.16% 0.32% 21.81% 27352 0.1691 178.64 6.18 21.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211201 6.08 6.24 6.03 6.21 1.97% 0.65% 22% 39018 0.2406 254.17 6.17 21.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211130 6.08 6.09 6.02 6.09 1.16% 0.5% 19.65% 28186 0.1708 180.44 6.06 19.29% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211129 6.07 6.07 5.95 6.02 -1.15% 0% 18.27% 24818 0.1495 157.93 6.02 18.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211126 6.05 6.12 6.05 6.09 0.66% 0.16% 19.65% 24899 0.1514 159.94 6.08 19.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211125 6.04 6.09 6.03 6.05 -0.33% 0% 18.86% 16060 0.0972 102.68 6.05 19.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211124 6.06 6.08 5.99 6.07 0.66% 0.5% 19.25% 26209 0.1584 167.34 6.04 18.9% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211123 5.97 6.05 5.96 6.03 1.17% 0.17% 18.47% 23170 0.1394 147.26 6.02 18.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211122 5.92 5.99 5.91 5.96 0.68% 0% 17.09% 22501 0.134 141.56 5.96 17.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211119 5.85 5.93 5.85 5.92 0.85% 0.51% 16.31% 12697 0.0748 79.02 5.89 15.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211118 5.93 5.97 5.87 5.87 -0.84% -0.84% 15.32% 18939 0.1121 118.42 5.92 16.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211117 5.86 5.95 5.86 5.92 1.02% 0% 16.31% 17339 0.1026 108.39 5.92 16.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211116 5.91 5.95 5.86 5.86 -0.85% -1.01% 15.13% 15771 0.0933 98.56 5.92 16.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211115 5.87 5.92 5.85 5.91 0.51% 0.34% 16.11% 21562 0.1271 134.27 5.89 15.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211112 5.86 5.9 5.83 5.88 0% 0.34% 15.52% 14498 0.0849 89.69 5.86 15.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211111 5.8 5.9 5.8 5.88 1.03% 0.17% 15.52% 22331 0.1311 138.5 5.87 15.55% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211110 5.78 5.84 5.73 5.82 0.52% 0.87% 14.34% 20558 0.1187 125.4 5.77 13.58% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211109 5.74 5.83 5.71 5.79 1.22% 0.35% 13.75% 16399 0.0947 100.04 5.77 13.58% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211108 5.71 5.77 5.7 5.72 -0.17% -0.17% 12.38% 14044 0.0805 85.04 5.73 12.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211105 5.77 5.81 5.72 5.73 -0.87% -0.87% 12.57% 23229 0.1342 141.77 5.78 13.78% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211104 5.73 5.78 5.7 5.78 0.52% 0.7% 13.56% 19672 0.1129 119.27 5.74 12.99% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211103 5.74 5.77 5.69 5.75 0% 0.17% 12.97% 20959 0.1202 126.98 5.74 12.99% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211102 5.91 5.91 5.69 5.75 -2.54% -0.86% 12.97% 38463 0.2231 235.69 5.8 14.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211101 5.95 5.96 5.85 5.9 -1.01% 0% 15.91% 33386 0.1969 208.01 5.9 16.14% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211029 5.81 5.97 5.81 5.96 1.19% 0.85% 17.09% 21017 0.1242 131.21 5.91 16.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211028 5.86 5.91 5.79 5.89 0% 0.68% 15.72% 24745 0.1448 152.97 5.85 15.16% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211027 5.98 5.99 5.86 5.89 -1.51% -0.34% 15.72% 23145 0.1368 144.52 5.91 16.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211026 6.01 6.04 5.96 5.98 -0.33% -0.33% 17.49% 21904 0.1314 138.81 6 18.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211025 5.99 6 5.92 6 0.5% 0.5% 17.88% 15250 0.091 96.13 5.97 17.52% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211022 6.05 6.06 5.97 5.97 -1.32% -0.67% 17.29% 28658 0.1723 182.02 6.01 18.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211021 6.12 6.12 6.05 6.05 -1.47% -0.49% 18.86% 23877 0.1452 153.39 6.08 19.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211020 6.12 6.16 6.05 6.14 0.33% 0.66% 20.63% 36077 0.22 232.41 6.1 20.08% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211019 6.23 6.23 6.11 6.12 -2.08% -0.81% 20.24% 39193 0.242 255.65 6.17 21.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211018 6.23 6.26 6.13 6.25 0.64% 0.97% 22.79% 28571 0.1769 186.88 6.19 21.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211015 6.28 6.3 6.19 6.21 -1.27% -0.48% 22% 28704 0.1792 189.31 6.24 22.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211014 6.28 6.29 6.16 6.29 0.48% 0.96% 23.58% 37320 0.2324 245.51 6.23 22.64% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211013 6.35 6.35 6.15 6.26 -0.48% 0.32% 22.99% 37928 0.2366 249.95 6.24 22.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211012 6.28 6.44 6.26 6.29 -0.32% -0.79% 23.58% 59719 0.3784 399.75 6.34 24.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211011 6.25 6.35 6.25 6.31 0.64% 0.16% 23.97% 27584 0.1739 183.71 6.3 24.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20211008 6.14 6.31 6.13 6.27 2.79% 0.64% 23.18% 43927 0.2736 289.03 6.23 22.64% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210930 6.1 6.15 6.06 6.1 0.33% 0% 19.84% 25326 0.1545 163.22 6.1 20.08% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210929 6.17 6.2 6.04 6.08 -1.94% -0.49% 19.45% 35133 0.2145 226.6 6.11 20.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210928 6.17 6.24 6.14 6.2 0.98% 0.16% 21.81% 31119 0.1927 203.57 6.19 21.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210927 6.37 6.41 6.11 6.14 -3.91% -1.13% 20.63% 55946 0.3475 367.1 6.21 22.24% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210924 6.52 6.53 6.39 6.39 -1.84% -0.78% 25.54% 42829 0.2757 291.25 6.44 26.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210923 6.48 6.58 6.46 6.51 1.09% -0.15% 27.9% 34431 0.2244 237.06 6.52 28.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210922 6.43 6.49 6.41 6.44 -0.62% 0% 26.52% 32156 0.207 218.68 6.44 26.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210917 6.57 6.6 6.41 6.48 -0.61% -0.15% 27.31% 52611 0.3414 360.66 6.49 27.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210916 6.62 6.89 6.51 6.52 -1.36% -2.98% 28.09% 95873 0.6438 680.12 6.72 32.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210915 6.46 6.66 6.45 6.61 1.85% 0.46% 29.86% 50879 0.3348 353.69 6.58 29.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210914 6.66 6.69 6.49 6.49 -2.26% -1.37% 27.5% 59378 0.3905 412.53 6.58 29.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210913 6.59 6.67 6.5 6.64 0.61% 0.45% 30.45% 47615 0.3149 332.66 6.61 30.12% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210910 6.68 6.72 6.55 6.6 -1.35% -0.45% 29.67% 70166 0.4654 491.65 6.63 30.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210909 6.64 6.76 6.55 6.69 1.06% 0.6% 31.43% 67801 0.4506 476.02 6.65 30.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210908 6.47 6.65 6.45 6.62 2.48% 0.61% 30.06% 107659 0.7087 748.68 6.58 29.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210907 6.39 6.5 6.36 6.46 1.1% 0.31% 26.92% 82633 0.532 562.01 6.44 26.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210906 6.32 6.4 6.27 6.39 1.27% 0.79% 25.54% 58899 0.3733 394.36 6.34 24.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210729 6.09 6.12 6.02 6.05 0.33% -0.17% 18.86% 34994 0.2119 223.85 6.06 19.29% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210728 6.25 6.25 5.95 6.03 -2.74% -0.17% 18.47% 46445 0.2807 296.53 6.04 18.9% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210727 6.36 6.46 6.2 6.2 -2.52% -2.67% 21.81% 50220 0.3198 337.84 6.37 25.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210726 6.61 6.63 6.32 6.36 -3.64% -1.09% 24.95% 62680 0.4029 425.63 6.43 26.57% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210723 6.66 6.88 6.59 6.6 -1.05% -1.93% 29.67% 72375 0.4868 514.26 6.73 32.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210722 6.55 6.72 6.52 6.67 1.68% 0.6% 31.04% 61517 0.4077 430.7 6.63 30.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210721 6.51 6.65 6.5 6.56 0.31% 0% 28.88% 45962 0.3016 318.61 6.56 29.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210720 6.53 6.59 6.41 6.54 0.93% 0.62% 28.49% 45386 0.295 311.64 6.5 27.95% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210719 6.71 6.73 6.59 6.59 -2.51% -0.45% 29.47% 62106 0.411 434.19 6.62 30.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210716 6.63 6.78 6.58 6.76 1.96% 1.05% 32.81% 71237 0.4766 503.49 6.69 31.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210715 6.7 6.74 6.6 6.63 -1.49% -0.3% 30.26% 47420 0.3154 333.19 6.65 30.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210714 6.75 6.78 6.64 6.73 0.6% 0% 32.22% 58812 0.3957 418.02 6.73 32.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210713 6.56 6.7 6.55 6.69 1.98% 0.9% 31.43% 52079 0.3452 364.67 6.63 30.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210712 6.53 6.62 6.52 6.56 0.15% -0.3% 28.88% 50378 0.3317 350.41 6.58 29.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210709 6.6 6.68 6.5 6.55 -1.21% 0.15% 28.68% 68821 0.4503 475.7 6.54 28.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210708 6.95 6.95 6.61 6.63 -4.88% -1.92% 30.26% 108215 0.7311 772.34 6.76 33.07% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210707 6.91 6.99 6.87 6.97 0.58% 0.58% 36.94% 48453 0.3357 354.64 6.93 36.42% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210706 7.07 7.07 6.88 6.93 -1.84% -0.29% 36.15% 71067 0.494 521.87 6.95 36.81% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210705 6.88 7.09 6.82 7.06 1.88% 0.71% 38.7% 90779 0.6361 671.98 7.01 37.99% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210702 6.9 7.08 6.84 6.93 0.14% -0.43% 36.15% 79458 0.5533 584.51 6.96 37.01% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210701 6.86 7.08 6.79 6.92 1.32% -0.86% 35.95% 120122 0.8382 885.48 6.98 37.4% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210630 6.87 6.89 6.76 6.83 -1.16% 0.15% 34.18% 62226 0.4242 448.13 6.82 34.25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210629 6.76 6.96 6.71 6.91 2.37% 0.88% 35.76% 98968 0.6779 716.14 6.85 34.84% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210628 6.72 6.86 6.69 6.75 -0.15% -0.59% 32.61% 55033 0.3736 394.68 6.79 33.66% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210625 6.73 6.78 6.67 6.76 0.75% 0.45% 32.81% 50913 0.3427 362.03 6.73 32.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210624 6.71 6.76 6.66 6.71 -0.45% 0.3% 31.83% 49756 0.3331 351.89 6.69 31.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210623 6.84 6.84 6.69 6.74 -1.75% -0.15% 32.42% 73986 0.4991 527.26 6.75 32.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210622 6.91 6.94 6.81 6.86 -0.58% -0.15% 34.77% 61162 0.4199 443.59 6.87 35.24% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210621 6.7 6.93 6.65 6.9 2.37% 1.17% 35.56% 80482 0.549 579.97 6.82 34.25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210618 6.76 6.78 6.63 6.74 -0.74% 0.9% 32.42% 78385 0.5238 553.35 6.68 31.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210617 6.8 6.87 6.74 6.79 0.15% -0.15% 33.4% 76361 0.519 548.28 6.8 33.86% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210616 6.93 6.96 6.78 6.78 -1.88% -1.17% 33.2% 80535 0.5527 583.88 6.86 35.04% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210615 7.09 7.09 6.88 6.91 -4.03% -0.72% 35.76% 143354 0.9977 1053.98 6.96 37.01% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210611 7.58 7.76 7.19 7.2 0.98% -3.87% 41.45% 248844 1.8647 1969.89 7.49 47.44% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210610 7.07 7.15 6.97 7.13 0.28% 0.99% 40.08% 106810 0.7538 796.32 7.06 38.98% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210609 7.25 7.26 7.07 7.11 -2.6% -0.7% 39.69% 98387 0.7042 743.93 7.16 40.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210608 7.2 7.3 7.11 7.3 1.53% 1.25% 43.42% 102995 0.7425 784.39 7.21 41.93% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210607 7.45 7.5 7.16 7.19 -3.49% -1.1% 41.26% 175143 1.2734 1345.24 7.27 43.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210604 7.52 7.63 7.41 7.45 -1.97% -0.8% 46.37% 155570 1.1685 1234.42 7.51 47.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210603 7.85 7.92 7.55 7.6 -4.16% -1.81% 49.31% 259821 2.0121 2125.61 7.74 52.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210602 8.55 8.55 7.81 7.93 -7.14% -2.22% 55.8% 355191 2.8794 3041.83 8.11 59.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210601 8.19 8.74 8 8.54 4.79% 3.26% 67.78% 375324 3.1043 3279.42 8.27 62.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210531 8.1 8.22 7.86 8.15 -0.37% 1.62% 60.12% 308285 2.4722 2611.66 8.02 57.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210528 7.82 8.46 7.75 8.18 3.68% 0.62% 60.71% 416989 3.3893 3580.5 8.13 60.04% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210527 7.85 8.1 7.71 7.89 0.25% -0.25% 55.01% 218101 1.7259 1823.26 7.91 55.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210526 7.86 8.03 7.77 7.87 -1.5% 0% 54.62% 252382 1.987 2099.09 7.87 54.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210525 7.83 8.12 7.8 7.99 1.91% 0.38% 56.97% 387871 3.089 3263.26 7.96 56.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210524 7.98 8.35 7.79 7.84 -1.38% -2% 54.03% 494911 3.9581 4181.39 8 57.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210521 7.19 7.95 7.1 7.95 9.96% 3.38% 56.19% 472540 3.6348 3839.85 7.69 51.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210520 7.35 7.53 7.12 7.23 -2.56% -1.23% 42.04% 370845 2.7128 2865.84 7.32 44.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210519 6.98 7.65 6.93 7.42 6.76% -1.33% 45.78% 544777 4.094 4324.95 7.52 48.03% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210518 7.1 7.11 6.93 6.95 -2.66% -0.71% 36.54% 155600 1.0895 1150.96 7 37.8% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210517 7.02 7.19 6.74 7.14 1.13% 2.29% 40.28% 210980 1.4726 1555.67 6.98 37.4% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210514 7.46 7.47 7.02 7.06 -5.74% -2.35% 38.7% 301790 2.1808 2303.82 7.23 42.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210513 7.37 7.75 7.23 7.49 -0.66% 0.4% 47.15% 321573 2.4 2535.39 7.46 46.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210512 7.2 7.65 7.13 7.54 3.86% 1.62% 48.13% 347372 2.5765 2721.85 7.42 46.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210511 7.38 7.4 7.06 7.26 -3.2% 0.55% 42.63% 286601 2.0684 2185.08 7.22 42.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210510 7.34 7.67 7.27 7.5 -0.13% 0.54% 47.35% 371219 2.7695 2925.73 7.46 46.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210507 7 7.65 6.89 7.51 6.52% 3.3% 47.54% 462167 3.3591 3548.59 7.27 43.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210506 7.25 7.45 6.95 7.05 -1.67% -1.81% 38.51% 351657 2.524 2666.38 7.18 41.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210430 6.91 7.24 6.77 7.17 4.22% 1.41% 40.86% 369825 2.6148 2762.31 7.07 39.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210429 7.35 7.48 6.88 6.88 -3.78% -4.18% 35.17% 528504 3.7941 4008.13 7.18 41.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210428 6.65 7.15 6.57 7.15 10% 3.77% 40.47% 248615 1.7123 1808.89 6.89 35.63% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210427 6.38 6.5 6.1 6.5 2.04% 2.85% 27.7% 256788 1.6223 1713.82 6.32 24.41% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210426 6.35 6.58 6.35 6.37 -0.62% -0.78% 25.15% 210958 1.3545 1430.91 6.42 26.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210423 6.83 6.88 6.41 6.41 -8.03% -2.44% 25.93% 370374 2.4321 2569.3 6.57 29.33% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210422 6.73 7.05 6.58 6.97 1.9% 2.05% 36.94% 417090 2.8472 3007.82 6.83 34.45% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210421 6.62 7.1 6.52 6.84 1.33% 0.29% 34.38% 488036 3.3305 3518.38 6.82 34.25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210416 8.31 8.83 7.75 7.77 -3.24% -8.05% 52.65% 938918 7.9316 8379.04 8.45 66.34% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210415 8.03 8.03 7.91 8.03 10% 0% 57.76% 188352 1.5119 1597.19 8.03 58.07% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210414 6.88 7.3 6.88 7.3 9.94% 1.96% 43.42% 197141 1.4106 1490.18 7.16 40.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210413 5.94 6.64 5.86 6.64 9.93% 4.08% 30.45% 322258 2.0567 2172.72 6.38 25.59% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210412 5.49 6.04 5.45 6.04 10.02% 3.25% 18.66% 83367 0.4873 514.79 5.85 15.16% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210409 5.46 5.51 5.45 5.49 0.55% 0.18% 7.86% 12988 0.0712 75.22 5.48 7.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210408 5.53 5.53 5.45 5.46 -1.27% -0.55% 7.27% 16512 0.0906 95.71 5.49 8.07% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210407 5.53 5.53 5.47 5.53 0.55% 0.55% 8.64% 12767 0.0702 74.16 5.5 8.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210406 5.5 5.55 5.48 5.5 0% 0% 8.06% 13377 0.0736 77.75 5.5 8.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210402 5.53 5.55 5.48 5.5 -0.54% 0% 8.06% 18530 0.1019 107.65 5.5 8.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210401 5.53 5.54 5.46 5.53 -0.36% 0.55% 8.64% 15141 0.0833 88 5.5 8.27% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210330 5.63 5.65 5.51 5.55 -0.89% -0.54% 9.04% 20616 0.1151 121.59 5.58 9.84% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210329 5.52 5.62 5.51 5.6 1.27% 0.54% 10.02% 17168 0.0957 101.1 5.57 9.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20210326 5.53 5.57 5.51 5.53 0% -0.18% 8.64% 11283 0.0625 66.03 5.54 9.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201215 5.94 5.97 5.81 5.91 -0.84% 0.85% 16.11% 31865 0.1866 197.13 5.86 15.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201214 5.92 6.05 5.91 5.96 -1.32% -0.17% 17.09% 25300 0.151 159.52 5.97 17.52% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201211 6.03 6.07 5.86 6.04 0.33% 1.17% 18.66% 33640 0.2009 212.23 5.97 17.52% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201210 5.97 6.07 5.94 6.02 0.84% 0.17% 18.27% 22147 0.1332 140.71 6.01 18.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201209 6.16 6.18 5.96 5.97 -2.77% -1.32% 17.29% 38233 0.2315 244.56 6.05 19.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201208 6.17 6.19 6.12 6.14 -0.16% -0.32% 20.63% 19286 0.1188 125.5 6.16 21.26% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201207 6.2 6.22 6.11 6.15 -1.28% 0% 20.83% 31183 0.1918 202.62 6.15 21.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201204 6.3 6.3 6.21 6.23 -0.48% -0.48% 22.4% 31708 0.1984 209.59 6.26 23.23% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201203 6.2 6.27 6.17 6.26 1.13% 0.32% 22.99% 39357 0.2456 259.45 6.24 22.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201202 6.19 6.23 6.16 6.19 0% 0% 21.61% 25361 0.1571 165.96 6.19 21.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201201 6.1 6.19 6.07 6.19 1.48% 0.65% 21.61% 27336 0.168 177.48 6.15 21.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201130 6.23 6.23 6.1 6.1 -1.77% -0.97% 19.84% 28512 0.1756 185.51 6.16 21.26% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201127 6.05 6.21 6.05 6.21 2.31% 1.47% 22% 31290 0.1916 202.41 6.12 20.47% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201126 6.08 6.11 6.03 6.07 0.33% 0% 19.25% 14107 0.0857 90.53 6.07 19.49% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201125 6.18 6.21 6.05 6.05 -2.1% -1.31% 18.86% 24465 0.1499 158.36 6.13 20.67% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201124 6.23 6.24 6.16 6.18 -0.96% -0.16% 21.41% 22087 0.1367 144.41 6.19 21.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201123 6.22 6.29 6.16 6.24 -0.48% 0.32% 22.59% 31487 0.1959 206.95 6.22 22.44% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201120 6.25 6.3 6.19 6.27 0% 0.32% 23.18% 27091 0.1692 178.74 6.25 23.03% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201119 6.14 6.28 6.1 6.27 2.12% 0.8% 23.18% 53176 0.331 349.67 6.22 22.44% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201118 6.12 6.18 6.09 6.14 0.33% 0% 20.63% 20566 0.1263 133.42 6.14 20.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201117 6.14 6.18 6.08 6.12 0.33% -0.16% 20.24% 23267 0.1426 150.64 6.13 20.67% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201116 6.09 6.16 6.01 6.1 1.16% -0.16% 19.84% 25868 0.158 166.91 6.11 20.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201113 6.09 6.12 5.99 6.03 -0.82% -0.33% 18.47% 27790 0.1681 177.58 6.05 19.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201112 6.06 6.15 6.06 6.08 -0.49% -0.33% 19.45% 16145 0.0985 104.06 6.1 20.08% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201111 6.11 6.17 6.09 6.11 0% -0.33% 20.04% 19598 0.1201 126.88 6.13 20.67% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201110 6.21 6.23 6.05 6.11 -1.45% -0.49% 20.04% 33361 0.2047 216.25 6.14 20.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201109 6.23 6.24 6.15 6.2 0.16% 0.32% 21.81% 33409 0.2065 218.15 6.18 21.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201106 6.19 6.28 6.13 6.19 0% 0% 21.61% 28772 0.1782 188.25 6.19 21.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201105 6.07 6.21 6.06 6.19 2.65% 0.49% 21.61% 47113 0.2901 306.47 6.16 21.26% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201104 6.11 6.12 5.99 6.03 -1.31% 0% 18.47% 28942 0.1745 184.34 6.03 18.7% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201103 6.02 6.11 5.97 6.11 0.83% 1.16% 20.04% 42344 0.2557 270.12 6.04 18.9% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201102 5.98 6.14 5.87 6.06 1.68% 0.17% 19.06% 58637 0.355 375.03 6.05 19.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201030 5.89 6.17 5.89 5.96 1.53% -1% 17.09% 51108 0.3077 325.06 6.02 18.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201029 5.94 5.94 5.85 5.87 -1.68% -0.17% 15.32% 20758 0.122 128.88 5.88 15.75% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201028 5.92 5.97 5.81 5.97 1.53% 0.67% 17.29% 17563 0.1041 109.97 5.93 16.73% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201027 5.78 5.92 5.78 5.88 1.2% 0.17% 15.52% 21606 0.1268 133.95 5.87 15.55% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201026 5.87 5.94 5.77 5.81 -1.53% -0.51% 14.15% 27755 0.162 171.14 5.84 14.96% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201023 5.98 6.01 5.84 5.9 -1.01% -0.34% 15.91% 24998 0.148 156.35 5.92 16.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20201022 5.96 5.99 5.92 5.96 -0.17% 0% 17.09% 14537 0.0867 91.59 5.96 17.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200909 6.22 6.28 6.12 6.17 -1.75% -0.48% 21.22% 37228 0.2309 243.93 6.2 22.05% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200908 6.28 6.35 6.23 6.28 0.16% 0.16% 23.38% 33426 0.2097 221.53 6.27 23.43% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200907 6.46 6.49 6.23 6.27 -2.94% -1.57% 23.18% 50144 0.3195 337.52 6.37 25.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200904 6.5 6.54 6.44 6.46 -2.42% -0.15% 26.92% 45439 0.2938 310.37 6.47 27.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200903 6.74 6.74 6.57 6.62 -1.78% -0.3% 30.06% 56280 0.3737 394.78 6.64 30.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200902 6.49 6.79 6.48 6.74 3.37% 0.75% 32.42% 102764 0.6878 726.6 6.69 31.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200901 6.49 6.52 6.41 6.52 0.46% 0.77% 28.09% 36150 0.2339 247.09 6.47 27.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200831 6.45 6.52 6.4 6.49 2.04% 0.15% 27.5% 48759 0.3159 333.72 6.48 27.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200828 6.3 6.38 6.25 6.36 1.11% 0.63% 24.95% 27704 0.175 184.87 6.32 24.41% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200827 6.26 6.32 6.19 6.29 0.64% 0.48% 23.58% 33292 0.2084 220.16 6.26 23.23% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200826 6.43 6.43 6.24 6.25 -2.8% -1.26% 22.79% 48589 0.3074 324.74 6.33 24.61% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200825 6.47 6.53 6.39 6.43 -0.31% -0.46% 26.33% 32884 0.2123 224.28 6.46 27.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200824 6.52 6.54 6.41 6.45 -1.07% 0% 26.72% 33273 0.2145 226.6 6.45 26.97% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200821 6.5 6.59 6.48 6.52 0.46% -0.15% 28.09% 32446 0.2118 223.75 6.53 28.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200820 6.47 6.62 6.41 6.49 0% -0.31% 27.5% 49504 0.3223 340.48 6.51 28.15% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200819 6.62 6.64 6.48 6.49 -2.55% -0.76% 27.5% 58804 0.3846 406.3 6.54 28.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200818 6.6 6.79 6.53 6.66 0.91% 0.3% 30.84% 80938 0.5375 567.82 6.64 30.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200817 6.47 6.6 6.41 6.6 2.01% 1.07% 29.67% 57200 0.3734 394.46 6.53 28.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200814 6.49 6.49 6.3 6.47 -0.61% 0.94% 27.11% 59370 0.3805 401.96 6.41 26.18% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200813 6.47 6.56 6.4 6.51 0.62% 0.46% 27.9% 56536 0.3666 387.28 6.48 27.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200812 6.6 6.61 6.34 6.47 -1.82% 0.15% 27.11% 62774 0.4055 428.38 6.46 27.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200811 6.73 6.76 6.56 6.59 -1.2% -1.2% 29.47% 53044 0.3537 373.65 6.67 31.3% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200810 6.57 6.7 6.45 6.67 0.91% 0.45% 31.04% 53850 0.3574 377.56 6.64 30.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200807 6.77 6.8 6.5 6.61 -1.93% -0.15% 29.86% 83724 0.554 585.25 6.62 30.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200806 6.87 6.87 6.64 6.74 -1.89% 0% 32.42% 87229 0.5876 620.75 6.74 32.68% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200805 6.87 6.93 6.77 6.87 -0.43% 0.29% 34.97% 68993 0.4729 499.58 6.85 34.84% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200804 7.16 7.16 6.9 6.9 -2.82% -1.29% 35.56% 108159 0.7558 798.44 6.99 37.6% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200803 7 7.26 6.85 7.1 2.45% 0.71% 39.49% 154449 1.0888 1150.22 7.05 38.78% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200731 6.94 7.05 6.76 6.93 -1.14% 0.29% 36.15% 125421 0.8661 914.96 6.91 36.02% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200730 6.82 7.14 6.72 7.01 2.34% 1.74% 37.72% 137189 0.9457 999.05 6.89 35.63% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200729 6.63 6.9 6.59 6.85 2.09% 1.03% 34.58% 93831 0.6362 672.09 6.78 33.46% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200728 6.64 6.75 6.54 6.71 1.05% 0.75% 31.83% 102565 0.6829 721.42 6.66 31.1% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200727 7.01 7.08 6.61 6.64 -7.91% -2.35% 30.45% 180681 1.2282 1297.49 6.8 33.86% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200724 7.88 7.88 7.09 7.21 -8.5% -3.61% 41.65% 302347 2.2602 2387.7 7.48 47.24% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200723 7.12 7.88 7.11 7.88 10.06% 5.63% 54.81% 289394 2.1592 2281.01 7.46 46.85% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200722 7.14 7.48 7.04 7.16 -0.28% -0.83% 40.67% 166742 1.2031 1270.97 7.22 42.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200721 7.27 7.52 7.11 7.18 0% -1.24% 41.06% 178166 1.2951 1368.16 7.27 43.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200720 7.06 7.3 6.91 7.28 2.39% 1.96% 43.03% 162523 1.1597 1225.12 7.14 40.55% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200717 7.29 7.42 6.8 7.11 -5.83% -0.56% 39.69% 213401 1.5253 1611.35 7.15 40.75% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200716 7.76 7.97 7.46 7.55 0.4% -2.45% 48.33% 291462 2.2553 2382.53 7.74 52.36% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200715 7.44 7.8 7.09 7.52 1.08% 0.94% 47.74% 291134 2.1701 2292.52 7.45 46.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200714 7.95 8.02 7.39 7.44 -9.27% -3% 46.17% 384116 2.9464 3112.61 7.67 50.98% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200713 8.02 8.28 7.68 8.2 -3.87% 2.5% 61.1% 495713 3.9655 4189.2 8 57.48% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200710 8.48 9.02 7.65 8.53 4.02% -0.12% 67.58% 664880 5.6809 6001.37 8.54 68.11% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200709 7.95 8.2 7.68 8.2 10.07% 1.23% 61.1% 206171 1.6704 1764.63 8.1 59.45% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200708 7.45 7.45 7.18 7.45 10.04% 0.81% 46.37% 469255 3.4678 3663.43 7.39 45.47% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200707 6.49 6.77 6.48 6.77 10.08% 0.74% 33.01% 64248 0.432 456.37 6.72 32.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200706 5.98 6.26 5.9 6.15 2.33% 0.82% 20.83% 210527 1.2837 1356.12 6.1 20.08% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200703 5.7 6.13 5.6 6.01 5.81% 2.91% 18.07% 202554 1.1831 1249.84 5.84 14.96% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200702 5.59 5.75 5.55 5.68 1.43% 0% 11.59% 109426 0.6214 656.45 5.68 11.81% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200701 5.63 5.73 5.51 5.6 -1.06% -0.53% 10.02% 108391 0.61 644.41 5.63 10.83% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200630 5.6 5.77 5.59 5.66 2.17% -0.18% 11.2% 122695 0.6955 734.73 5.67 11.61% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200629 5.71 5.74 5.48 5.54 -3.32% -0.54% 8.84% 117060 0.6524 689.2 5.57 9.65% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200624 6.11 6.11 5.72 5.73 -4.98% -1.72% 12.57% 173837 1.0138 1070.99 5.83 14.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200623 6.06 6.32 5.94 6.03 -2.11% -0.5% 18.47% 210783 1.2782 1350.31 6.06 19.29% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200622 6.39 6.59 6.11 6.16 -2.69% -2.38% 21.02% 360338 2.2732 2401.44 6.31 24.21% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200619 5.73 6.33 5.73 6.33 10.09% 3.43% 24.36% 244808 1.4992 1583.77 6.12 20.47% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200618 5.81 5.85 5.69 5.75 -0.86% 0% 12.97% 121152 0.6967 736 5.75 13.19% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200617 5.85 5.98 5.72 5.8 -0.85% 0% 13.95% 159043 0.9227 974.75 5.8 14.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200616 5.94 5.98 5.7 5.85 -2.66% 0.69% 14.93% 207878 1.2072 1275.3 5.81 14.37% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200615 5.63 6.28 5.63 6.01 4.7% 0.84% 18.07% 342753 2.0415 2156.67 5.96 17.32% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200612 5.44 5.94 5.44 5.74 -4.97% 1.06% 12.77% 340103 1.9301 2038.98 5.68 11.81% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200611 6.21 6.39 5.82 6.04 0.17% -1.79% 18.66% 527784 3.2455 3428.59 6.15 21.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200610 5.72 6.03 5.72 6.03 10.04% 1.69% 18.47% 110308 0.6542 691.11 5.93 16.73% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200609 4.97 5.48 4.96 5.48 10.04% 3.98% 7.66% 179964 0.9482 1001.69 5.27 3.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200608 5.16 5.16 4.96 4.98 -3.49% -1.19% -2.16% 53004 0.267 282.06 5.04 -0.79% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200605 5.26 5.27 5.08 5.16 -1.15% -0.19% 1.38% 73426 0.3799 401.33 5.17 1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200604 5.2 5.35 5.18 5.22 0.77% -0.57% 2.55% 76813 0.4034 426.16 5.25 3.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200603 5.38 5.38 5.14 5.18 -1.52% -0.77% 1.77% 91222 0.4758 502.64 5.22 2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200602 5.24 5.45 5.21 5.26 1.54% -0.75% 3.34% 142054 0.7531 795.58 5.3 4.33% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200601 5.01 5.25 4.97 5.18 4.23% 1.37% 1.77% 135191 0.6912 730.19 5.11 0.59% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200529 4.79 4.99 4.76 4.97 3.76% 0.61% -2.36% 94814 0.468 494.4 4.94 -2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200528 4.83 4.84 4.75 4.79 -0.83% 0% -5.89% 38304 0.1835 193.85 4.79 -5.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200527 4.75 4.86 4.72 4.83 1.47% 0.42% -5.11% 48964 0.2355 248.79 4.81 -5.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200526 4.71 4.77 4.69 4.76 1.28% 0.63% -6.48% 27076 0.1281 135.33 4.73 -6.89% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200525 4.7 4.77 4.68 4.7 -0.42% -0.21% -7.66% 30494 0.1435 151.6 4.71 -7.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200522 4.82 4.82 4.65 4.72 -2.88% -0.42% -7.27% 56427 0.2675 282.59 4.74 -6.69% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200521 4.84 4.95 4.74 4.86 1.04% 0.41% -4.52% 86212 0.4172 440.74 4.84 -4.72% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200520 4.79 4.87 4.78 4.81 -0.21% -0.21% -5.5% 30352 0.1462 154.45 4.82 -5.12% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200519 4.83 4.84 4.79 4.82 0% 0.21% -5.3% 24812 0.1194 126.14 4.81 -5.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200518 4.8 4.89 4.75 4.82 0.21% -0.21% -5.3% 51871 0.2505 264.63 4.83 -4.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200515 4.79 4.83 4.76 4.81 1.05% 0.21% -5.5% 36472 0.1751 184.98 4.8 -5.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200514 4.77 4.82 4.74 4.76 -1.04% -0.42% -6.48% 19832 0.0948 100.15 4.78 -5.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200513 4.78 4.83 4.71 4.81 0.84% 0.63% -5.5% 30732 0.1469 155.19 4.78 -5.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200512 4.83 4.85 4.68 4.77 -1.24% 0.21% -6.29% 35827 0.1704 180.01 4.76 -6.3% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200511 4.81 4.88 4.76 4.83 0.63% 0% -5.11% 47389 0.229 241.92 4.83 -4.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200508 4.7 4.83 4.7 4.8 2.35% 1.05% -5.7% 42465 0.2019 213.29 4.75 -6.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200507 4.77 4.78 4.66 4.69 -2.09% -0.64% -7.86% 33644 0.1587 167.65 4.72 -7.09% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200506 4.74 4.79 4.7 4.79 0.42% 0.84% -5.89% 29929 0.1423 150.33 4.75 -6.5% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200430 4.69 4.77 4.68 4.77 1.92% 0.85% -6.29% 32991 0.1562 165.01 4.73 -6.89% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200429 4.65 4.7 4.64 4.68 0% 0% -8.06% 22546 0.1055 111.45 4.68 -7.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200428 4.79 4.8 4.61 4.68 -2.09% 0% -8.06% 62687 0.2931 309.63 4.68 -7.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200427 4.83 4.87 4.74 4.78 -1.85% -0.42% -6.09% 61262 0.2941 310.69 4.8 -5.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200424 4.93 4.96 4.86 4.87 -1.81% -0.61% -4.32% 38959 0.191 201.77 4.9 -3.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200423 4.97 4.98 4.91 4.96 -0.4% 0.4% -2.55% 42107 0.2081 219.84 4.94 -2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200422 4.9 5 4.88 4.98 0.81% 0.81% -2.16% 50805 0.2508 264.95 4.94 -2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200421 5 5 4.91 4.94 -1.79% 0% -2.95% 43812 0.2164 228.61 4.94 -2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200420 5 5.04 4.94 5.03 1.41% 0.8% -1.18% 55921 0.2793 295.06 4.99 -1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200417 4.99 5.01 4.95 4.96 -0.4% -0.4% -2.55% 70727 0.3523 372.17 4.98 -1.97% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200416 5.12 5.15 4.96 4.98 -3.3% -0.99% -2.16% 122502 0.6167 651.49 5.03 -0.98% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200415 5.3 5.3 5.15 5.15 -3.01% -1.15% 1.18% 97499 0.5078 536.45 5.21 2.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200414 5.3 5.33 5.22 5.31 0.38% 0.76% 4.32% 76277 0.402 424.68 5.27 3.74% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200413 5.26 5.36 5.2 5.29 0% 0.19% 3.93% 84790 0.4481 473.38 5.28 3.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200410 5.45 5.52 5.25 5.29 -4.34% -1.49% 3.93% 144680 0.7769 820.73 5.37 5.71% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200409 5.45 5.66 5.43 5.53 3.36% -0.18% 8.64% 239578 1.3282 1403.13 5.54 9.06% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200408 5.4 5.42 5.27 5.35 -2.19% 0.38% 5.11% 159385 0.85 897.95 5.33 4.92% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200407 5.33 5.6 5.21 5.47 3.21% 1.48% 7.47% 234656 1.264 1335.31 5.39 6.1% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200403 5.22 5.36 5.12 5.3 1.53% 1.15% 4.13% 155279 0.8135 859.39 5.24 3.15% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200402 5.23 5.27 5.07 5.22 -0.57% 1.36% 2.55% 150270 0.7746 818.3 5.15 1.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200401 5.36 5.47 5.23 5.25 -4.02% -1.32% 3.14% 207861 1.1066 1169.03 5.32 4.72% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200331 5.25 5.7 5.15 5.47 2.43% 1.3% 7.47% 277192 1.4972 1581.66 5.4 6.3% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200324 4.78 4.85 4.62 4.71 -0.42% 0% -7.47% 61743 0.2906 306.99 4.71 -7.28% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200323 4.98 4.99 4.7 4.73 -6.71% -2.47% -7.07% 94152 0.4566 482.36 4.85 -4.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200320 5.05 5.14 4.92 5.07 -1.36% 1.4% -0.39% 152486 0.7628 805.83 5 -1.57% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200319 4.82 5.29 4.82 5.14 6.86% -0.58% 0.98% 215833 1.1164 1179.38 5.17 1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200318 4.87 4.91 4.81 4.81 -0.41% -0.82% -5.5% 35889 0.174 183.82 4.85 -4.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200317 4.8 4.88 4.76 4.83 -0.41% 0.21% -5.11% 24955 0.1203 127.09 4.82 -5.12% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200316 4.88 4.94 4.79 4.85 -0.21% -0.41% -4.72% 27462 0.1337 141.24 4.87 -4.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200313 4.74 4.88 4.62 4.86 0% 2.75% -4.52% 37683 0.1784 188.46 4.73 -6.89% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200312 4.92 4.92 4.82 4.86 -1.82% -0.21% -4.52% 28659 0.1395 147.37 4.87 -4.13% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200311 5 5.05 4.92 4.95 -1.2% -0.6% -2.75% 31711 0.158 166.91 4.98 -1.97% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200310 4.8 5.02 4.8 5.01 1.62% 1.42% -1.57% 40194 0.1987 209.91 4.94 -2.76% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200309 5.03 5.03 4.92 4.93 -2.95% -0.8% -3.14% 38773 0.1927 203.57 4.97 -2.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200306 5.05 5.11 5.03 5.08 -0.2% 0% -0.2% 35460 0.18 190.15 5.08 0% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200305 5.07 5.12 5.04 5.09 0.2% 0.2% 0% 56831 0.2889 305.2 5.08 0% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200304 5.07 5.09 5.01 5.08 0.2% 0.79% -0.2% 34669 0.1749 184.77 5.04 -0.79% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200303 5.19 5.19 5.03 5.07 -0.39% -0.2% -0.39% 39496 0.2008 212.13 5.08 0% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200302 4.93 5.17 4.89 5.09 3.88% 0.99% 0% 41935 0.2114 223.33 5.04 -0.79% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200228 4.96 5.02 4.86 4.9 -3.16% -0.41% -3.73% 37525 0.1846 195.01 4.92 -3.15% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200227 5.05 5.11 5.04 5.06 0.2% -0.2% -0.59% 20656 0.1047 110.61 5.07 -0.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200226 4.96 5.13 4.95 5.05 0.2% -0.2% -0.79% 34351 0.1739 183.71 5.06 -0.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200225 5.07 5.07 4.91 5.04 -0.98% 1% -0.98% 26572 0.1327 140.19 4.99 -1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200224 5.2 5.2 5.06 5.09 -0.2% -0.2% 0% 30679 0.1565 165.33 5.1 0.39% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200221 5.07 5.12 5.02 5.1 0.99% 0.59% 0.2% 38322 0.1942 205.16 5.07 -0.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200220 4.93 5.07 4.9 5.05 3.06% 1.2% -0.79% 40990 0.2044 215.93 4.99 -1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200219 4.9 4.93 4.88 4.9 -0.41% 0% -3.73% 25190 0.1235 130.47 4.9 -3.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200218 4.9 4.95 4.86 4.92 0.2% 0.2% -3.34% 28486 0.1399 147.79 4.91 -3.35% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200217 4.76 4.91 4.76 4.91 2.29% 1.24% -3.54% 24806 0.1204 127.19 4.85 -4.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200214 4.77 4.8 4.75 4.8 0.63% 0.42% -5.7% 15433 0.0737 77.86 4.78 -5.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200213 4.84 4.84 4.76 4.77 -1.85% -0.63% -6.29% 18726 0.0898 94.87 4.8 -5.51% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200212 4.87 4.87 4.77 4.86 -0.21% 1.04% -4.52% 25446 0.1225 129.41 4.81 -5.31% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200211 4.88 4.93 4.8 4.87 -0.2% 0.21% -4.32% 24294 0.1181 124.76 4.86 -4.33% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200210 4.75 4.91 4.73 4.88 1.67% 0.62% -4.13% 33523 0.1626 171.77 4.85 -4.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200207 4.75 4.85 4.71 4.8 0.42% 0.42% -5.7% 24827 0.1187 125.4 4.78 -5.91% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200206 4.7 4.82 4.7 4.78 0.63% 0.21% -6.09% 22985 0.1096 115.78 4.77 -6.1% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200205 4.57 4.78 4.57 4.75 3.94% 1.5% -6.68% 38344 0.1796 189.73 4.68 -7.87% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200204 4.54 4.61 4.5 4.57 -0.87% 0% -10.22% 38351 0.1752 185.08 4.57 -10.04% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200203 4.61 4.67 4.61 4.61 -9.96% 0% -9.43% 31564 0.1456 153.81 4.61 -9.25% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200123 5.13 5.13 5 5.12 0.39% 0.99% 0.59% 43881 0.2225 235.05 5.07 -0.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200122 5.14 5.14 5.03 5.1 -0.58% 0.2% 0.2% 21561 0.1097 115.89 5.09 0.2% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200121 5.18 5.18 5.1 5.13 -1.16% -0.19% 0.79% 20639 0.1061 112.09 5.14 1.18% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200120 5.22 5.22 5.14 5.19 -0.95% 0.39% 1.96% 47705 0.2464 260.3 5.17 1.77% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200117 5.21 5.24 5.16 5.24 0.77% 0.58% 2.95% 31095 0.1619 171.03 5.21 2.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200116 5.24 5.26 5.18 5.2 -1.14% -0.19% 2.16% 17931 0.0934 98.67 5.21 2.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200115 5.27 5.27 5.19 5.26 0% 0.57% 3.34% 25657 0.1341 141.66 5.23 2.95% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200114 5.33 5.35 5.25 5.26 -1.31% -0.38% 3.34% 35363 0.1868 197.34 5.28 3.94% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200113 5.27 5.36 5.23 5.33 0.95% 0.38% 4.72% 52727 0.2801 295.9 5.31 4.53% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200110 5.25 5.29 5.2 5.28 0.96% 0.38% 3.73% 45226 0.2378 251.21 5.26 3.54% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200109 5.15 5.23 5.15 5.23 1.95% 0.77% 2.75% 28280 0.1468 155.08 5.19 2.17% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200108 5.2 5.23 5.1 5.13 -2.1% -0.58% 0.79% 28072 0.1449 153.07 5.16 1.57% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200107 5.19 5.25 5.17 5.24 1.16% 0.58% 2.95% 28449 0.1482 156.56 5.21 2.56% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200106 5.12 5.19 5.1 5.18 0.39% 0.39% 1.77% 26618 0.1374 145.15 5.16 1.57% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200103 5.13 5.18 5.12 5.16 0.39% 0.19% 1.38% 23763 0.1224 129.3 5.15 1.38% 5.07 0% 5.07 0% 5.09 0% 0.08%
20200102 5.12 5.16 5.09 5.14 0.98% 0.19% 0.98% 30336 0.1556 164.38 5.13 0.98% 5.07 0% 5.07 0% 5.09 0% 0.08%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1