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. 北京板块
  3. 京城股份600860
    4. 返回上一页 刷新
股票代码（例：sh600860）       673条   (进入京城股份股票专站) 京城股份股票成本分析
相关股票: 工商银行  建设银行  中国石油  农业银行  中国银行  中国人寿  中国石化  中国神华  长江电力  中信银行  中国建筑  中国中免  中信建投  光大银行  民生银行  中国中车  中国中铁  中国联通  京东方Ａ  中国交建  中国核电  三一重工  中国国航  华能国际  北方华创  新华保险  中国铁建  中国银河  中煤能源  中国铝业  京东方Ｂ  北京银行  中国重工  华夏银行  国投电力  中国电建  中国中冶  同仁堂  中航机载  东方雨虹  紫光股份  兆易创新  招商公路  
相关股吧: 601398股吧 601939股吧 601857股吧 601288股吧 601988股吧 601628股吧 600028股吧 601088股吧 600900股吧 601998股吧 601668股吧 601888股吧 601066股吧 601818股吧 600016股吧 601766股吧 601390股吧 600050股吧 000725股吧 601800股吧 601985股吧 600031股吧 601111股吧 600011股吧 002371股吧 601336股吧 601186股吧 601881股吧 601898股吧 601600股吧 200725股吧 601169股吧 601989股吧 600015股吧 600886股吧 601669股吧 601618股吧 600085股吧 600372股吧 002271股吧 000938股吧 603986股吧 001965股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 12 12.2 12 12 -0.17% -0.66% 99% 53898 0.6511 68.5 12.08 0% 6 0% 6.01 0% 6.03 0% 0%
20230927 12.15 12.2 12.02 12.02 -0.25% -0.74% 99.34% 55241 0.6687 68.46 12.11 0% 6 0% 6.01 0% 6.03 0% 0%
20230926 11.88 12.23 11.82 12.05 0.67% 0.25% 99.83% 56226 0.6761 67.19 12.02 0% 6 0% 6.01 0% 6.03 0% 0%
20230925 12.01 12.25 11.9 11.97 0.17% -0.75% 98.51% 55859 0.6739 63.83 12.06 0% 6 0% 6.01 0% 6.03 0% 0%
20230922 11.8 12 11.67 11.95 0.67% 0.67% 98.18% 58307 0.6922 61.15 11.87 0% 6 0% 6.01 0% 6.03 0% 0%
20230921 12.2 12.33 11.84 11.87 -3.73% -1.41% 96.85% 88694 1.0675 92.48 12.04 0% 6 0% 6.01 0% 6.03 0% 0%
20230920 12.35 12.55 12.3 12.33 -0.16% -0.56% 104.48% 47059 0.5837 49.91 12.4 0% 6 0% 6.01 0% 6.03 0% 0%
20230919 12.64 12.65 12.31 12.35 -2.37% -0.48% 104.81% 60939 0.7564 59.67 12.41 0% 6 0% 6.01 0% 6.03 0% 0%
20230918 12.5 12.72 12.41 12.65 0.4% 0.64% 109.78% 67806 0.852 59.83 12.57 0% 6 0% 6.01 0% 6.03 0% 0%
20230915 12.64 12.79 12.48 12.6 0.88% -0.24% 108.96% 90431 1.1424 73.56 12.63 0% 6 0% 6.01 0% 6.03 0% 0%
20230914 12.36 12.57 12.23 12.49 1.46% 0.48% 107.13% 76242 0.9475 54.39 12.43 0% 6 0% 6.01 0% 6.03 0% 0%
20230913 12.51 12.65 12.28 12.31 -2.07% -0.81% 104.15% 74495 0.9246 49.37 12.41 0% 6 0% 6.01 0% 6.03 0% 0%
20230912 12.66 12.8 12.47 12.57 -1.72% -0.08% 108.46% 94713 1.1917 59.7 12.58 0% 6 0% 6.01 0% 6.03 0% 0%
20230911 12.74 13.05 12.63 12.79 1.75% -0.47% 112.11% 118480 1.5226 68.81 12.85 0% 6 0% 6.01 0% 6.03 0% 0%
20230908 12.39 12.72 12.35 12.57 0.56% -0.08% 108.46% 77775 0.9783 42.59 12.58 0% 6 0% 6.01 0% 6.03 0% 0%
20230907 12.85 12.98 12.5 12.5 -3.03% -1.5% 107.3% 99549 1.2634 51.03 12.69 0% 6 0% 6.01 0% 6.03 0% 0%
20230906 13.14 13.14 12.81 12.89 -1.9% -0.15% 113.76% 123372 1.5929 62.55 12.91 0% 6 0% 6.01 0% 6.03 0% 0%
20230905 13.4 13.55 13.01 13.14 -2.45% -0.45% 117.91% 177563 2.3447 89.88 13.2 0% 6 0% 6.01 0% 6.03 0% 0%
20230904 13.33 13.63 13.24 13.47 0.75% 0% 123.38% 160804 2.1656 81.79 13.47 0% 6 0% 6.01 0% 6.03 0% 0%
20230901 13.05 13.79 12.83 13.37 1.67% 0.3% 121.72% 231079 3.0813 113.82 13.33 0% 6 0% 6.01 0% 6.03 0% 0%
20230831 13.46 13.89 13.1 13.15 -1.05% -1.5% 118.08% 168218 2.2459 81.41 13.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230830 13.43 13.55 13.06 13.29 -0.37% 0% 120.4% 156337 2.0784 74.01 13.29 0% 6 0% 6.01 0% 6.03 0% 0%
20230829 12.55 13.5 12.53 13.34 5.62% 0.91% 121.23% 244803 3.2357 116.2 13.22 0% 6 0% 6.01 0% 6.03 0% 0%
20230828 13.6 13.6 12.55 12.63 -1.71% -2.77% 109.45% 176143 2.2875 81.1 12.99 0% 6 0% 6.01 0% 6.03 0% 0%
20230825 12.22 13.4 12.12 12.85 3.13% 0.08% 113.1% 213264 2.739 86.45 12.84 0% 6 0% 6.01 0% 6.03 0% 0%
20230824 12.71 12.89 12.46 12.46 -3.19% -1.27% 106.63% 154035 1.9438 55.48 12.62 0% 6 0% 6.01 0% 6.03 0% 0%
20230823 13.19 13.55 12.87 12.87 -2.87% -2.2% 113.43% 165919 2.1827 53.11 13.16 0% 6 0% 6.01 0% 6.03 0% 0%
20230822 13.35 13.41 12.8 13.25 -1.27% 1.15% 119.73% 202161 2.6481 55.94 13.1 0% 6 0% 6.01 0% 6.03 0% 0%
20230821 13.15 13.74 13.15 13.42 0.83% 0.22% 122.55% 211124 2.827 58.92 13.39 0% 6 0% 6.01 0% 6.03 0% 0%
20230818 13.2 13.9 13.13 13.31 0.76% -1.55% 120.73% 246349 3.3317 71.47 13.52 0% 6 0% 6.01 0% 6.03 0% 0%
20230817 13 13.44 12.48 13.21 0.15% 1.69% 119.07% 204469 2.6558 58.66 12.99 0% 6 0% 6.01 0% 6.03 0% 0%
20230816 13.47 13.78 13.01 13.19 -0.83% -1.42% 118.74% 217467 2.9097 65.99 13.38 0% 6 0% 6.01 0% 6.03 0% 0%
20230815 13.72 13.92 13.25 13.3 -5.61% -1.41% 120.56% 272325 3.6736 85.51 13.49 0% 6 0% 6.01 0% 6.03 0% 0%
20230814 13.63 14.37 13.33 14.09 2.92% 0.86% 133.67% 337987 4.7213 110.38 13.97 0% 6 0% 6.01 0% 6.03 0% 0%
20230811 13.88 14.77 13.37 13.69 -5.91% -0.8% 127.03% 437976 6.0419 149.25 13.8 0% 6 0% 6.01 0% 6.03 0% 0%
20230810 13.8 15.1 13.8 14.55 5.05% 0.07% 141.29% 549314 7.985 230.43 14.54 0% 6 0% 6.01 0% 6.03 0% 0%
20230809 14 14.7 13.83 13.85 3.36% -2.88% 129.68% 586390 8.3593 296.27 14.26 0% 6 0% 6.01 0% 6.03 0% 0%
20230808 12.26 13.4 11.74 13.4 10.02% 5.26% 122.22% 251289 3.1979 126.46 12.73 0% 6 0% 6.01 0% 6.03 0% 0%
20230807 12.44 12.44 12.1 12.18 -2.56% -0.08% 101.99% 93640 1.1415 46.85 12.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230804 12.37 12.56 12.21 12.5 0.48% 0.81% 107.3% 116316 1.4421 54.94 12.4 0% 6 0% 6.01 0% 6.03 0% 0%
20230803 12.45 12.62 12.35 12.44 -0.64% 0.16% 106.3% 81569 1.0131 34.9 12.42 0% 6 0% 6.01 0% 6.03 0% 0%
20230802 12.73 12.73 12.49 12.52 -1.8% -0.4% 107.63% 123649 1.5546 50.26 12.57 0% 6 0% 6.01 0% 6.03 0% 0%
20230801 12.55 13.34 12.39 12.75 2.91% -0.86% 111.44% 248146 3.1906 90.57 12.86 0% 6 0% 6.01 0% 6.03 0% 0%
20230731 12.29 12.57 12.16 12.39 -0.72% -0.16% 105.47% 136810 1.6979 48.12 12.41 0% 6 0% 6.01 0% 6.03 0% 0%
20230728 12.26 13.06 12.24 12.48 2.97% -0.79% 106.97% 200192 2.5179 71.76 12.58 0% 6 0% 6.01 0% 6.03 0% 0%
20230727 12.05 12.48 12.04 12.12 -0.16% -0.74% 101% 116570 1.4238 39.9 12.21 0% 6 0% 6.01 0% 6.03 0% 0%
20230726 12.76 12.83 12.1 12.14 -5.96% -1.14% 101.33% 207391 2.546 68.88 12.28 0% 6 0% 6.01 0% 6.03 0% 0%
20230725 12.85 12.99 12.55 12.91 -0.08% 1.18% 114.1% 176967 2.2588 56.96 12.76 0% 6 0% 6.01 0% 6.03 0% 0%
20230724 13.41 13.41 12.56 12.92 -6.38% 0.54% 114.26% 257231 3.305 84.72 12.85 0% 6 0% 6.01 0% 6.03 0% 0%
20230721 13.46 14.14 13.14 13.8 2.99% 0.22% 128.86% 355167 4.891 129.71 13.77 0% 6 0% 6.01 0% 6.03 0% 0%
20230720 13.74 13.99 13.36 13.4 -2.33% -1.11% 122.22% 240158 3.2553 93.05 13.55 0% 6 0% 6.01 0% 6.03 0% 0%
20230719 14 14.37 13.43 13.72 -0.36% -0.22% 127.53% 439736 6.0484 177.47 13.75 0% 6 0% 6.01 0% 6.03 0% 0%
20230718 12.46 13.77 12.21 13.77 9.98% 4.32% 128.36% 267116 3.5269 107.51 13.2 0% 6 0% 6.01 0% 6.03 0% 0%
20230717 12.49 12.65 12.2 12.52 -3.25% 1.13% 107.63% 190438 2.3578 73.48 12.38 0% 6 0% 6.01 0% 6.03 0% 0%
20230714 12.95 13.45 12.83 12.94 0.94% -1.67% 114.59% 263931 3.4728 101.61 13.16 0% 6 0% 6.01 0% 6.03 0% 0%
20230713 12.95 13.2 12.77 12.82 -2.14% -0.62% 112.6% 231976 2.9932 82.7 12.9 0% 6 0% 6.01 0% 6.03 0% 0%
20230712 12.52 13.7 12.34 13.1 5.22% -0.38% 117.25% 398827 5.2463 125.47 13.15 0% 6 0% 6.01 0% 6.03 0% 0%
20230711 12.85 12.85 12.4 12.45 -2.35% -0.48% 106.47% 135441 1.6944 39.08 12.51 0% 6 0% 6.01 0% 6.03 0% 0%
20230710 12.92 13.05 12.65 12.75 -1.09% -0.39% 111.44% 120698 1.5445 33.96 12.8 0% 6 0% 6.01 0% 6.03 0% 0%
20230707 12.93 13.29 12.84 12.89 -2.27% -0.77% 113.76% 154953 2.0131 42.44 12.99 0% 6 0% 6.01 0% 6.03 0% 0%
20230706 13.3 13.3 12.95 13.19 -2.66% 0.38% 118.74% 193590 2.5431 56.98 13.14 0% 6 0% 6.01 0% 6.03 0% 0%
20230705 12.9 13.97 12.68 13.55 4.8% 0.89% 124.71% 359459 4.8259 109.15 13.43 0% 6 0% 6.01 0% 6.03 0% 0%
20230704 13.23 13.35 12.84 12.93 -1% -0.84% 114.43% 214910 2.8019 73.54 13.04 0% 6 0% 6.01 0% 6.03 0% 0%
20230703 13.15 13.74 13.01 13.06 0.62% -1.88% 116.58% 316420 4.2109 117.58 13.31 0% 6 0% 6.01 0% 6.03 0% 0%
20230630 12.85 13.99 12.5 12.98 -3.92% -0.92% 115.26% 419722 5.4978 171.43 13.1 0% 6 0% 6.01 0% 6.03 0% 0%
20230629 13.8 15.28 13.5 13.51 -3.57% -4.72% 124.05% 511954 7.2611 267.61 14.18 0% 6 0% 6.01 0% 6.03 0% 0%
20230628 14.88 14.88 13.65 14.01 3.55% -2.37% 132.34% 567358 8.1391 403.81 14.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230627 12.9 13.53 12.52 13.53 10% 3.05% 124.38% 189014 2.4818 195.8 13.13 0% 6 0% 6.01 0% 6.03 0% 0%
20230626 11.64 12.3 11.43 12.3 10.02% 2.76% 103.98% 289630 3.4659 320.48 11.97 0% 6 0% 6.01 0% 6.03 0% 0%
20230621 10.15 11.18 10.02 11.18 10.04% 3.61% 85.41% 129605 1.3978 179.37 10.79 0% 6 0% 6.01 0% 6.03 0% 0%
20230620 10.36 10.4 10.16 10.16 -1.74% -0.59% 68.49% 34530 0.353 51.23 10.22 0% 6 0% 6.01 0% 6.03 0% 0%
20230619 10.65 10.66 10.33 10.34 -2.36% -1.05% 71.48% 32225 0.3369 46.14 10.45 0% 6 0% 6.01 0% 6.03 0% 0%
20230616 10.44 10.71 10.41 10.59 1.53% 0.19% 75.62% 38638 0.4085 57.87 10.57 0% 6 0% 6.01 0% 6.03 0% 0%
20230615 10.27 10.44 10.15 10.43 1.26% 0.87% 72.97% 41626 0.4303 62.15 10.34 0% 6 0% 6.01 0% 6.03 0% 0%
20230614 10.66 10.66 10.27 10.3 -2.18% -0.58% 70.81% 44609 0.4622 70.3 10.36 0% 6 0% 6.01 0% 6.03 0% 0%
20230613 10.72 10.89 10.52 10.53 -1.13% -1.5% 74.63% 37995 0.4063 64.19 10.69 0% 6 0% 6.01 0% 6.03 0% 0%
20230612 10.31 10.7 10.22 10.65 2.11% 1.62% 76.62% 44761 0.4692 73.18 10.48 0% 6 0% 6.01 0% 6.03 0% 0%
20230609 10.51 10.65 10.4 10.43 -1.42% -0.48% 72.97% 37995 0.3982 63.56 10.48 0% 6 0% 6.01 0% 6.03 0% 0%
20230608 10.85 11.04 10.55 10.58 -1.49% -1.58% 75.46% 43114 0.4633 76.81 10.75 0% 6 0% 6.01 0% 6.03 0% 0%
20230607 10.95 11 10.69 10.74 -2.72% -0.37% 78.11% 50425 0.5437 89.81 10.78 0% 6 0% 6.01 0% 6.03 0% 0%
20230606 11.19 11.58 11 11.04 -1.43% -1.69% 83.08% 66946 0.7515 125 11.23 0% 6 0% 6.01 0% 6.03 0% 0%
20230605 11.28 11.28 11.14 11.2 0% 0.09% 85.74% 20253 0.2267 39.49 11.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230602 11.07 11.24 11.04 11.2 1.17% 0.36% 85.74% 27743 0.3095 50.14 11.16 0% 6 0% 6.01 0% 6.03 0% 0%
20230601 10.95 11.17 10.85 11.07 1.1% 0.27% 83.58% 30167 0.333 43.86 11.04 0% 6 0% 6.01 0% 6.03 0% 0%
20230531 11.05 11.09 10.9 10.95 -0.64% -0.45% 81.59% 29122 0.3202 42.32 11 0% 6 0% 6.01 0% 6.03 0% 0%
20230530 10.99 11.1 10.78 11.02 -0.27% 0.92% 82.75% 43697 0.4771 73.5 10.92 0% 6 0% 6.01 0% 6.03 0% 0%
20230529 11.38 11.45 11.04 11.05 -2.9% -0.99% 83.25% 41951 0.4682 72.86 11.16 0% 6 0% 6.01 0% 6.03 0% 0%
20230526 11.69 11.69 11.3 11.38 -1.73% -0.09% 88.72% 34116 0.3886 59.99 11.39 0% 6 0% 6.01 0% 6.03 0% 0%
20230525 11.49 11.6 11.43 11.58 0.43% 0.43% 92.04% 43736 0.5041 72.9 11.53 0% 6 0% 6.01 0% 6.03 0% 0%
20230524 11.28 11.6 11.28 11.53 1.14% 0.26% 91.21% 39366 0.4528 60.21 11.5 0% 6 0% 6.01 0% 6.03 0% 0%
20230523 11.56 11.65 11.39 11.4 -0.87% -1.21% 89.05% 43580 0.5028 66.88 11.54 0% 6 0% 6.01 0% 6.03 0% 0%
20230522 11.39 11.52 11.2 11.5 0.44% 1.23% 90.71% 49102 0.558 71.92 11.36 0% 6 0% 6.01 0% 6.03 0% 0%
20230519 11.34 11.77 11.22 11.45 0.97% -0.17% 89.88% 60679 0.6961 89.35 11.47 0% 6 0% 6.01 0% 6.03 0% 0%
20230518 11.48 11.51 11.26 11.34 -0.18% -0.09% 88.06% 24289 0.2756 35.49 11.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230517 11.3 11.4 11.13 11.36 0.89% 0.44% 88.39% 27477 0.3108 38.6 11.31 0% 6 0% 6.01 0% 6.03 0% 0%
20230516 11.36 11.48 11.2 11.26 -1.31% -0.27% 86.73% 25931 0.2928 35.42 11.29 0% 6 0% 6.01 0% 6.03 0% 0%
20230515 11.12 11.41 11.12 11.41 1.97% 0.97% 89.22% 34501 0.39 43.75 11.3 0% 6 0% 6.01 0% 6.03 0% 0%
20230510 11.41 11.48 11.12 11.44 0.18% 1.33% 89.72% 56364 0.6365 70.64 11.29 0% 6 0% 6.01 0% 6.03 0% 0%
20230509 11.85 11.85 11.41 11.42 -3.71% -0.95% 89.39% 64495 0.7438 80.01 11.53 0% 6 0% 6.01 0% 6.03 0% 0%
20230508 11.85 12 11.77 11.86 0% 0% 96.68% 28690 0.3402 38.2 11.86 0% 6 0% 6.01 0% 6.03 0% 0%
20230505 12.13 12.14 11.74 11.86 -2.23% -0.25% 96.68% 43705 0.5196 56.84 11.89 0% 6 0% 6.01 0% 6.03 0% 0%
20230504 12.14 12.29 12.02 12.13 -1.3% -0.08% 101.16% 38396 0.466 47.87 12.14 0% 6 0% 6.01 0% 6.03 0% 0%
20230428 11.93 12.32 11.9 12.29 3.02% 0.74% 103.81% 42555 0.5193 50.48 12.2 0% 6 0% 6.01 0% 6.03 0% 0%
20230427 12.08 12.21 11.9 11.93 -1.73% -1.08% 97.84% 39083 0.4713 43.79 12.06 0% 6 0% 6.01 0% 6.03 0% 0%
20230426 11.95 12.23 11.92 12.14 1.59% 0% 101.33% 42301 0.5134 44.77 12.14 0% 6 0% 6.01 0% 6.03 0% 0%
20230425 12.64 12.64 11.81 11.95 -5.68% -1.97% 98.18% 74648 0.9096 77.34 12.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230424 13.15 13.25 12.63 12.67 -3.65% -0.94% 110.12% 58580 0.7491 64.11 12.79 0% 6 0% 6.01 0% 6.03 0% 0%
20230421 13.64 13.68 13.11 13.15 -3.94% -1.35% 118.08% 62439 0.8321 68.28 13.33 0% 6 0% 6.01 0% 6.03 0% 0%
20230420 13.64 13.7 13.5 13.69 0.37% 0.59% 127.03% 41504 0.565 44.92 13.61 0% 6 0% 6.01 0% 6.03 0% 0%
20230419 13.86 13.87 13.61 13.64 -1.3% -0.37% 126.2% 41262 0.5647 42.34 13.69 0% 6 0% 6.01 0% 6.03 0% 0%
20230418 14.08 14.08 13.75 13.82 -2.26% -0.07% 129.19% 55563 0.7684 50.15 13.83 0% 6 0% 6.01 0% 6.03 0% 0%
20230417 13.9 14.35 13.9 14.14 1.51% -0.35% 134.49% 72860 1.0338 63.04 14.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230414 14.15 14.2 13.9 13.93 -1.76% -0.43% 131.01% 67207 0.9399 54.79 13.99 0% 6 0% 6.01 0% 6.03 0% 0%
20230413 14.49 14.5 14.08 14.18 -1.32% -0.56% 135.16% 74384 1.0609 53.05 14.26 0% 6 0% 6.01 0% 6.03 0% 0%
20230412 14.3 14.54 14.24 14.37 0% 0.21% 138.31% 48213 0.6916 29.61 14.34 0% 6 0% 6.01 0% 6.03 0% 0%
20230411 14.35 14.57 14.21 14.37 0.14% -0.07% 138.31% 52288 0.7517 32.68 14.38 0% 6 0% 6.01 0% 6.03 0% 0%
20230410 14.68 14.68 14.25 14.35 -2.58% -0.55% 137.98% 84813 1.2242 53.99 14.43 0% 6 0% 6.01 0% 6.03 0% 0%
20230407 14.87 15.07 14.65 14.73 -0.27% -0.67% 144.28% 79927 1.1854 54.03 14.83 0% 6 0% 6.01 0% 6.03 0% 0%
20230406 15 15 14.71 14.77 -1.86% -0.27% 144.94% 94666 1.4022 65.93 14.81 0% 6 0% 6.01 0% 6.03 0% 0%
20230404 14.69 15.08 14.57 15.05 1.62% 1.28% 149.59% 162787 2.4184 115.73 14.86 0% 6 0% 6.01 0% 6.03 0% 0%
20230403 14.6 14.98 14.51 14.81 0.82% 0.41% 145.61% 133273 1.9661 103.68 14.75 0% 6 0% 6.01 0% 6.03 0% 0%
20230331 14.5 14.8 14.44 14.69 -0.61% 0.48% 143.62% 120267 1.7584 101.52 14.62 0% 6 0% 6.01 0% 6.03 0% 0%
20230330 14.8 15.17 14.51 14.78 -1.99% 0% 145.11% 242219 3.5791 226.74 14.78 0% 6 0% 6.01 0% 6.03 0% 0%
20230329 13.76 15.08 13.68 15.08 9.99% 2.31% 150.08% 301922 4.4496 362.34 14.74 0% 6 0% 6.01 0% 6.03 0% 0%
20230328 13.93 13.99 13.7 13.71 -1.72% -0.65% 127.36% 33250 0.4589 54.76 13.8 0% 6 0% 6.01 0% 6.03 0% 0%
20230327 13.89 14.05 13.86 13.95 0.79% -0.14% 131.34% 42704 0.5964 68.89 13.97 0% 6 0% 6.01 0% 6.03 0% 0%
20230324 14 14 13.82 13.84 -1.14% -0.22% 129.52% 37032 0.5135 60.19 13.87 0% 6 0% 6.01 0% 6.03 0% 0%
20230323 13.83 14.09 13.82 14 0.21% 0.29% 132.17% 35435 0.4948 79.15 13.96 0% 6 0% 6.01 0% 6.03 0% 0%
20230322 13.78 14.06 13.77 13.97 1.45% 0.29% 131.67% 60568 0.8436 94.8 13.93 0% 6 0% 6.01 0% 6.03 0% 0%
20230321 13.5 13.79 13.41 13.77 2% 1.1% 128.36% 37463 0.5104 61.73 13.62 0% 6 0% 6.01 0% 6.03 0% 0%
20230320 13.7 13.7 13.41 13.5 -0.88% -0.15% 123.88% 34957 0.4725 55.17 13.52 0% 6 0% 6.01 0% 6.03 0% 0%
20230317 13.71 13.75 13.59 13.62 0.15% -0.22% 125.87% 27841 0.38 40.48 13.65 0% 6 0% 6.01 0% 6.03 0% 0%
20230316 13.8 13.9 13.51 13.6 -2.23% -0.51% 125.54% 35784 0.4891 47.47 13.67 0% 6 0% 6.01 0% 6.03 0% 0%
20230315 13.65 14.09 13.64 13.91 1.9% 0.07% 130.68% 45193 0.6284 56.67 13.9 0% 6 0% 6.01 0% 6.03 0% 0%
20230314 13.99 14 13.48 13.65 -1.66% -0.44% 126.37% 52260 0.7167 66.11 13.71 0% 6 0% 6.01 0% 6.03 0% 0%
20230313 13.81 14 13.77 13.88 -0.5% 0.14% 130.18% 30422 0.4216 39.49 13.86 0% 6 0% 6.01 0% 6.03 0% 0%
20230310 14.1 14.19 13.91 13.95 -1.34% -0.29% 131.34% 41462 0.5801 52.74 13.99 0% 6 0% 6.01 0% 6.03 0% 0%
20230309 14.2 14.42 14.11 14.14 -0.98% -0.35% 134.49% 31706 0.45 41.2 14.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230308 14 14.28 13.95 14.28 0.56% 0.63% 136.82% 33779 0.4793 42.89 14.19 0% 6 0% 6.01 0% 6.03 0% 0%
20230307 14.53 14.6 14.17 14.2 -2.14% -1.05% 135.49% 63038 0.9048 76.63 14.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230306 14.83 14.95 14.49 14.51 -2.16% -0.68% 140.63% 96412 1.4088 119.75 14.61 0% 6 0% 6.01 0% 6.03 0% 0%
20230303 15 15.2 14.8 14.83 -1.79% -0.54% 145.94% 71437 1.0651 91.65 14.91 0% 6 0% 6.01 0% 6.03 0% 0%
20230302 15.28 15.56 15.07 15.1 -0.07% -1.18% 150.41% 67728 1.0352 91.2 15.28 0% 6 0% 6.01 0% 6.03 0% 0%
20230301 14.99 15.13 14.91 15.11 0.73% 0.53% 150.58% 28423 0.4273 36.03 15.03 0% 6 0% 6.01 0% 6.03 0% 0%
20230228 15.02 15.1 14.81 15 0.2% 0.4% 148.76% 33976 0.5076 37.69 14.94 0% 6 0% 6.01 0% 6.03 0% 0%
20230227 15.07 15.23 14.91 14.97 -1.12% -0.53% 148.26% 39947 0.6011 39.78 15.05 0% 6 0% 6.01 0% 6.03 0% 0%
20230224 15.3 15.4 15.05 15.14 -1.56% -0.07% 151.08% 43287 0.6558 38.64 15.15 0% 6 0% 6.01 0% 6.03 0% 0%
20230223 15.25 15.67 15.24 15.38 1.18% -0.19% 155.06% 58343 0.8992 49.77 15.41 0% 6 0% 6.01 0% 6.03 0% 0%
20230222 15.35 15.55 15.11 15.2 -1.62% -0.52% 152.07% 66765 1.02 54.23 15.28 0% 6 0% 6.01 0% 6.03 0% 0%
20230221 15.51 15.59 15.31 15.45 0.06% 0% 156.22% 56359 0.8707 44.07 15.45 0% 6 0% 6.01 0% 6.03 0% 0%
20230220 15.39 15.49 15.1 15.44 0.26% 0.59% 156.05% 78107 1.199 57.97 15.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230217 15.4 15.59 15.21 15.4 0% -0.39% 155.39% 48912 0.7563 33.37 15.46 0% 6 0% 6.01 0% 6.03 0% 0%
20230216 16 16.08 15.29 15.4 -3.02% -1.72% 155.39% 89764 1.4063 62.69 15.67 0% 6 0% 6.01 0% 6.03 0% 0%
20230215 16.1 16.53 15.86 15.88 -1.55% -1.49% 163.35% 116432 1.8774 87.33 16.12 0% 6 0% 6.01 0% 6.03 0% 0%
20230214 16.52 16.61 15.9 16.13 -1.22% -0.06% 167.5% 128853 2.0801 100.02 16.14 0% 6 0% 6.01 0% 6.03 0% 0%
20230213 15.9 16.52 15.71 16.33 2.83% 0.62% 170.81% 136560 2.2161 110.51 16.23 0% 6 0% 6.01 0% 6.03 0% 0%
20230210 15.75 16.2 15.66 15.88 0.19% -0.31% 163.35% 104438 1.6642 88.13 15.93 0% 6 0% 6.01 0% 6.03 0% 0%
20230209 15.62 16.25 15.35 15.85 1.08% 0.32% 162.85% 100367 1.5862 89.45 15.8 0% 6 0% 6.01 0% 6.03 0% 0%
20230208 15.69 16.2 15.41 15.68 1.03% -1.07% 160.03% 116104 1.8397 110.92 15.85 0% 6 0% 6.01 0% 6.03 0% 0%
20230207 15.53 15.71 15.16 15.52 0.32% 0.84% 157.38% 118250 1.8194 120.09 15.39 0% 6 0% 6.01 0% 6.03 0% 0%
20230206 14.81 16.21 14.68 15.47 4.46% -1.09% 156.55% 194883 3.0484 218.29 15.64 0% 6 0% 6.01 0% 6.03 0% 0%
20230203 14.81 14.92 14.62 14.81 -0.67% 0.14% 145.61% 39902 0.59 50.42 14.79 0% 6 0% 6.01 0% 6.03 0% 0%
20230202 14.88 15.03 14.75 14.91 -0.07% 0.2% 147.26% 39437 0.5867 48.58 14.88 0% 6 0% 6.01 0% 6.03 0% 0%
20230201 14.85 14.94 14.7 14.92 0.4% 0.61% 147.43% 53596 0.7949 66.42 14.83 0% 6 0% 6.01 0% 6.03 0% 0%
20230131 14.5 14.93 14.49 14.86 2.7% 0.68% 146.43% 76933 1.1353 99.02 14.76 0% 6 0% 6.01 0% 6.03 0% 0%
20230130 14.63 14.7 14.46 14.47 0.28% -0.62% 139.97% 45749 0.6662 56.7 14.56 0% 6 0% 6.01 0% 6.03 0% 0%
20230120 14.25 14.46 14.19 14.43 1.83% 0.56% 139.3% 39595 0.5681 47.88 14.35 0% 6 0% 6.01 0% 6.03 0% 0%
20230119 14.15 14.24 14.15 14.17 -0.35% -0.07% 134.99% 21813 0.3093 54.95 14.18 0% 6 0% 6.01 0% 6.03 0% 0%
20230118 14.26 14.36 14.21 14.22 0% -0.21% 135.82% 16734 0.2385 18.7 14.25 0% 6 0% 6.01 0% 6.03 0% 0%
20230117 14.32 14.39 14.16 14.22 -0.35% -0.28% 135.82% 18473 0.2634 20.63 14.26 0% 6 0% 6.01 0% 6.03 0% 0%
20230116 14.25 14.37 14.2 14.27 0.14% -0.14% 136.65% 27662 0.3954 30.99 14.29 0% 6 0% 6.01 0% 6.03 0% 0%
20230113 14.23 14.38 14.2 14.25 0.42% -0.14% 136.32% 20859 0.2976 24.4 14.27 0% 6 0% 6.01 0% 6.03 0% 0%
20230112 14.28 14.4 14.16 14.19 -0.84% -0.49% 135.32% 27597 0.3936 34.06 14.26 0% 6 0% 6.01 0% 6.03 0% 0%
20230111 14.21 14.41 14.13 14.31 0.14% 0.21% 137.31% 36030 0.5145 43.79 14.28 0% 6 0% 6.01 0% 6.03 0% 0%
20230110 14.59 14.6 14.27 14.29 -0.97% -0.56% 136.98% 45036 0.647 52.44 14.37 0% 6 0% 6.01 0% 6.03 0% 0%
20230109 14.63 15.15 14.42 14.43 1.76% -2.1% 139.3% 86716 1.2785 108.98 14.74 0% 6 0% 6.01 0% 6.03 0% 0%
20230106 14.15 14.27 14.1 14.18 0.21% -0.14% 135.16% 32565 0.4625 41.34 14.2 0% 6 0% 6.01 0% 6.03 0% 0%
20230105 14 14.17 14 14.15 1.07% 0.21% 134.66% 30575 0.4317 38.78 14.12 0% 6 0% 6.01 0% 6.03 0% 0%
20230104 14.1 14.25 13.93 14 -1.13% -0.57% 132.17% 27457 0.3867 35.8 14.08 0% 6 0% 6.01 0% 6.03 0% 0%
20230103 13.82 14.18 13.82 14.16 2.39% 0.93% 134.83% 32272 0.4528 40.9 14.03 0% 6 0% 6.01 0% 6.03 0% 0%
20221230 13.85 13.95 13.8 13.83 -0.14% -0.22% 129.35% 18108 0.2509 39.58 13.86 0% 6 0% 6.01 0% 6.03 0% 0%
20221229 14.01 14.11 13.84 13.85 -1.28% -0.79% 129.68% 25675 0.3583 28.99 13.96 0% 6 0% 6.01 0% 6.03 0% 0%
20221228 14.33 14.43 14 14.03 -3.04% -0.78% 132.67% 40388 0.5709 41.57 14.14 0% 6 0% 6.01 0% 6.03 0% 0%
20221227 14.2 14.55 14.17 14.47 1.4% 0.28% 139.97% 44191 0.6376 44.58 14.43 0% 6 0% 6.01 0% 6.03 0% 0%
20221226 14.05 14.37 14.01 14.27 0.28% 0.49% 136.65% 39919 0.5667 38.83 14.2 0% 6 0% 6.01 0% 6.03 0% 0%
20221223 13.84 14.25 13.63 14.23 2.6% 1.35% 135.99% 53644 0.7532 48.6 14.04 0% 6 0% 6.01 0% 6.03 0% 0%
20221222 13.81 14.24 13.63 13.87 0.51% -0.36% 130.02% 40501 0.5638 31.6 13.92 0% 6 0% 6.01 0% 6.03 0% 0%
20221221 14.16 14.33 13.75 13.8 -2.68% -1.22% 128.86% 38102 0.5321 27.22 13.97 0% 6 0% 6.01 0% 6.03 0% 0%
20221220 14.06 14.26 13.86 14.18 0% 0.64% 135.16% 33585 0.4731 22.78 14.09 0% 6 0% 6.01 0% 6.03 0% 0%
20221219 14.27 14.44 14.11 14.18 -0.77% -0.56% 135.16% 37990 0.5416 25.06 14.26 0% 6 0% 6.01 0% 6.03 0% 0%
20221216 14.82 14.82 14.22 14.29 -3.77% -0.9% 136.98% 63075 0.9095 40.88 14.42 0% 6 0% 6.01 0% 6.03 0% 0%
20221215 15.1 15.19 14.74 14.85 -1.33% -0.13% 146.27% 52479 0.7803 34.4 14.87 0% 6 0% 6.01 0% 6.03 0% 0%
20221214 15.01 15.21 15 15.05 -0.73% 0% 149.59% 45981 0.692 45.37 15.05 0% 6 0% 6.01 0% 6.03 0% 0%
20221213 15.14 15.47 15.03 15.16 0.2% -0.2% 151.41% 70257 1.0673 43.53 15.19 0% 6 0% 6.01 0% 6.03 0% 0%
20221212 15.28 15.48 15 15.13 -3.32% -0.07% 150.91% 112162 1.6982 69.22 15.14 0% 6 0% 6.01 0% 6.03 0% 0%
20221209 15.73 16.53 15.61 15.65 4.13% -2.43% 159.54% 172925 2.7734 115.92 16.04 0% 6 0% 6.01 0% 6.03 0% 0%
20221208 15.4 15.52 15 15.03 -3.72% -0.92% 149.25% 81178 1.2313 55.56 15.17 0% 6 0% 6.01 0% 6.03 0% 0%
20221207 15.56 15.83 15.43 15.61 0.71% -0.06% 158.87% 57535 0.8985 43.49 15.62 0% 6 0% 6.01 0% 6.03 0% 0%
20221206 15.7 15.71 15.38 15.5 -1.46% -0.19% 157.05% 59352 0.9216 46.07 15.53 0% 6 0% 6.01 0% 6.03 0% 0%
20221205 15.77 16 15.51 15.73 -0.13% 0.13% 160.86% 71202 1.1189 55.73 15.71 0% 6 0% 6.01 0% 6.03 0% 0%
20221202 15.8 16.13 15.7 15.75 -2.17% -0.76% 161.19% 92369 1.4662 68.76 15.87 0% 6 0% 6.01 0% 6.03 0% 0%
20221201 15.48 16.66 15.28 16.1 4.14% 2.29% 167% 136155 2.1425 87.23 15.74 0% 6 0% 6.01 0% 6.03 0% 0%
20221130 15.09 15.71 15.09 15.46 1.98% 0% 156.38% 93174 1.4405 59.14 15.46 0% 6 0% 6.01 0% 6.03 0% 0%
20221129 15.02 15.26 15 15.16 0.26% 0.26% 151.41% 62041 0.9382 38.36 15.12 0% 6 0% 6.01 0% 6.03 0% 0%
20221128 14.94 15.17 14.9 15.12 -1.63% 0.53% 150.75% 56694 0.8529 35.15 15.04 0% 6 0% 6.01 0% 6.03 0% 0%
20221125 15.26 15.77 14.82 15.37 -0.13% 1.05% 154.89% 100593 1.5297 62.6 15.21 0% 6 0% 6.01 0% 6.03 0% 0%
20221124 15.22 15.4 15.11 15.39 0.85% 0.52% 155.22% 72017 1.1024 44.76 15.31 0% 6 0% 6.01 0% 6.03 0% 0%
20221123 15.45 15.46 15 15.26 -0.39% 0.53% 153.07% 75622 1.1483 47.11 15.18 0% 6 0% 6.01 0% 6.03 0% 0%
20221122 15.57 15.83 15.3 15.32 -1.61% -1.42% 154.06% 105211 1.6355 67.47 15.54 0% 6 0% 6.01 0% 6.03 0% 0%
20221121 15.91 15.96 15.41 15.57 -3.17% -0.26% 158.21% 144283 2.2527 94.86 15.61 0% 6 0% 6.01 0% 6.03 0% 0%
20221118 16.35 17.49 15.68 16.08 -1.65% -2.13% 166.67% 297761 4.892 210.49 16.43 0% 6 0% 6.01 0% 6.03 0% 0%
20221117 14.94 16.35 14.93 16.35 10.03% 2.51% 171.14% 175292 2.7957 137.92 15.95 0% 6 0% 6.01 0% 6.03 0% 0%
20221116 14.78 15.19 14.65 14.86 1.16% -0.34% 146.43% 119709 1.7853 96.15 14.91 0% 6 0% 6.01 0% 6.03 0% 0%
20221115 14.18 14.72 14.14 14.69 3.45% 1.31% 143.62% 73116 1.06 56.4 14.5 0% 6 0% 6.01 0% 6.03 0% 0%
20221114 14.41 14.64 14.15 14.2 -1.25% -1.05% 135.49% 47304 0.6787 37.35 14.35 0% 6 0% 6.01 0% 6.03 0% 0%
20221111 14.59 14.75 14.32 14.38 0.21% -0.76% 138.47% 41188 0.597 34.02 14.49 0% 6 0% 6.01 0% 6.03 0% 0%
20221110 14.48 14.61 14.33 14.35 -1.51% -0.49% 137.98% 41131 0.593 36.07 14.42 0% 6 0% 6.01 0% 6.03 0% 0%
20221109 14.55 14.8 14.45 14.57 0.97% -0.41% 141.63% 54740 0.8007 49.74 14.63 0% 6 0% 6.01 0% 6.03 0% 0%
20221108 14.69 14.7 14.37 14.43 -1.3% -0.28% 139.3% 40656 0.5884 37.7 14.47 0% 6 0% 6.01 0% 6.03 0% 0%
20221107 14.5 14.69 14.39 14.62 0.21% 0.21% 142.45% 56429 0.8233 54.26 14.59 0% 6 0% 6.01 0% 6.03 0% 0%
20221104 14.29 14.67 14.24 14.59 2.31% 0.97% 141.96% 66166 0.9564 68.08 14.45 0% 6 0% 6.01 0% 6.03 0% 0%
20221103 14.02 14.39 14.01 14.26 0.42% 0.14% 136.48% 53075 0.7559 60.98 14.24 0% 6 0% 6.01 0% 6.03 0% 0%
20221102 13.57 14.29 13.5 14.2 4.49% 0.92% 135.49% 93237 1.3116 111.32 14.07 0% 6 0% 6.01 0% 6.03 0% 0%
20221101 13.14 13.6 13.13 13.59 3.42% 1.19% 125.37% 62474 0.8389 81.79 13.43 0% 6 0% 6.01 0% 6.03 0% 0%
20221031 13.3 13.4 13.12 13.14 -1.2% -0.68% 117.91% 50932 0.6738 66.66 13.23 0% 6 0% 6.01 0% 6.03 0% 0%
20221028 13.87 13.87 13.22 13.3 -4.11% -1.55% 120.56% 57667 0.7789 78.21 13.51 0% 6 0% 6.01 0% 6.03 0% 0%
20221027 14.12 14.29 13.86 13.87 -1.7% -1.14% 130.02% 47172 0.6616 63.7 14.03 0% 6 0% 6.01 0% 6.03 0% 0%
20221026 13.88 14.22 13.88 14.11 1.44% 0.43% 134% 49988 0.7021 63.71 14.05 0% 6 0% 6.01 0% 6.03 0% 0%
20221025 13.96 14.07 13.48 13.91 -1.28% 0.72% 130.68% 61111 0.8439 73.43 13.81 0% 6 0% 6.01 0% 6.03 0% 0%
20221024 14.09 14.36 13.91 14.09 0.57% -0.7% 133.67% 84485 1.1985 103.37 14.19 0% 6 0% 6.01 0% 6.03 0% 0%
20221021 14.03 14.22 13.95 14.01 0.14% -0.5% 132.34% 37682 0.5304 44.31 14.08 0% 6 0% 6.01 0% 6.03 0% 0%
20221020 14.07 14.27 13.83 13.99 -0.78% -0.43% 132.01% 50427 0.7083 55.81 14.05 0% 6 0% 6.01 0% 6.03 0% 0%
20221019 14.31 14.4 14.07 14.1 -1.26% -0.77% 133.83% 44517 0.6326 47.86 14.21 0% 6 0% 6.01 0% 6.03 0% 0%
20221018 14.49 14.52 14.22 14.28 -0.14% -0.49% 136.82% 50357 0.7225 51.22 14.35 0% 6 0% 6.01 0% 6.03 0% 0%
20221017 14.23 14.35 14.07 14.3 1.27% 0.49% 137.15% 52510 0.7472 50.67 14.23 0% 6 0% 6.01 0% 6.03 0% 0%
20220720 17.4 17.75 17.37 17.56 0.57% 0% 191.21% 90904 1.5962 427.21 17.56 192.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220719 17.68 17.75 17.31 17.46 -1.19% -0.11% 189.55% 92822 1.6226 434.28 17.48 190.85% 6 0% 6.01 0% 6.03 0% 0.2%
20220718 17.2 17.88 17.18 17.67 1.38% 0.57% 193.03% 119069 2.0923 559.99 17.57 192.35% 6 0% 6.01 0% 6.03 0% 0.2%
20220715 18.2 18.5 17.4 17.43 -2.57% -2.24% 189.05% 150170 2.6776 716.64 17.83 196.67% 6 0% 6.01 0% 6.03 0% 0.2%
20220714 17.35 18.8 17.25 17.89 2.4% -0.67% 196.68% 214990 3.8722 1036.37 18.01 199.67% 6 0% 6.01 0% 6.03 0% 0.2%
20220713 17.23 17.63 17.22 17.47 0.17% 0% 189.72% 79401 1.3872 371.28 17.47 190.68% 6 0% 6.01 0% 6.03 0% 0.2%
20220712 17.39 17.76 17.34 17.44 0.58% -0.68% 189.22% 96265 1.6902 452.37 17.56 192.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220711 17.35 17.44 17.1 17.34 -0.69% 0.64% 187.56% 68138 1.1737 314.13 17.23 186.69% 6 0% 6.01 0% 6.03 0% 0.2%
20220708 17.43 17.79 17.33 17.46 0.29% -0.46% 189.55% 83096 1.4572 390.01 17.54 191.85% 6 0% 6.01 0% 6.03 0% 0.2%
20220707 17.15 17.68 17.11 17.41 1.46% -0.17% 188.72% 94863 1.654 442.68 17.44 190.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220706 17.8 17.8 17.09 17.16 -3.43% -1.27% 184.58% 132008 2.2943 614.06 17.38 189.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220705 18.02 18.19 17.66 17.77 -1.77% -0.45% 194.69% 116373 2.0778 556.11 17.85 197% 6 0% 6.01 0% 6.03 0% 0.2%
20220704 17.91 18.25 17.57 18.09 0.56% 0.78% 200% 139113 2.4972 668.36 17.95 198.67% 6 0% 6.01 0% 6.03 0% 0.2%
20220701 18.26 18.28 17.92 17.99 -2.02% -0.33% 198.34% 129924 2.345 627.63 18.05 200.33% 6 0% 6.01 0% 6.03 0% 0.2%
20220630 18.4 18.49 17.88 18.36 -1.34% 0.71% 204.48% 213123 3.885 1039.8 18.23 203.33% 6 0% 6.01 0% 6.03 0% 0.2%
20220629 19.98 19.98 18.35 18.61 -3.48% -3.17% 208.62% 489564 9.4096 2518.43 19.22 219.8% 6 0% 6.01 0% 6.03 0% 0.2%
20220628 17.4 19.28 17.3 19.28 9.98% 1.8% 219.73% 332255 6.2926 1684.18 18.94 215.14% 6 0% 6.01 0% 6.03 0% 0.2%
20220627 17.5 17.87 17.35 17.53 0.98% -0.11% 190.71% 133845 2.3495 628.83 17.55 192.01% 6 0% 6.01 0% 6.03 0% 0.2%
20220624 17.67 17.79 17.35 17.36 -1.59% -0.97% 187.89% 133632 2.3429 627.06 17.53 191.68% 6 0% 6.01 0% 6.03 0% 0.2%
20220623 17.48 17.7 17.01 17.64 0.23% 1.38% 192.54% 148825 2.59 693.2 17.4 189.52% 6 0% 6.01 0% 6.03 0% 0.2%
20220622 17.73 18.21 17.4 17.6 -1.4% -0.96% 191.87% 150822 2.6808 717.5 17.77 195.67% 6 0% 6.01 0% 6.03 0% 0.2%
20220621 17.82 18.3 17.52 17.85 -0.17% -0.83% 196.02% 179836 3.2362 866.15 18 199.5% 6 0% 6.01 0% 6.03 0% 0.2%
20220620 17.38 18.3 17.33 17.88 2.52% -0.45% 196.52% 190498 3.422 915.88 17.96 198.84% 6 0% 6.01 0% 6.03 0% 0.2%
20220617 17.34 17.78 17.26 17.44 -0.51% -0.46% 189.22% 116760 2.0458 547.55 17.52 191.51% 6 0% 6.01 0% 6.03 0% 0.2%
20220616 17.6 17.89 17.5 17.53 -1.68% -0.79% 190.71% 144045 2.5459 681.4 17.67 194.01% 6 0% 6.01 0% 6.03 0% 0.2%
20220615 18.34 18.84 17.79 17.83 -2.46% -1.65% 195.69% 292545 5.304 1419.59 18.13 201.66% 6 0% 6.01 0% 6.03 0% 0.2%
20220614 17 19 16.66 18.28 5.3% 2.41% 203.15% 356212 6.358 1701.68 17.85 197% 6 0% 6.01 0% 6.03 0% 0.2%
20220613 17.08 17.84 16.93 17.36 1.76% -0.23% 187.89% 190189 3.3086 885.53 17.4 189.52% 6 0% 6.01 0% 6.03 0% 0.2%
20220610 17.09 17.41 16.88 17.06 -0.81% -0.7% 182.92% 137697 2.3656 633.14 17.18 185.86% 6 0% 6.01 0% 6.03 0% 0.2%
20220609 17.69 17.8 17.2 17.2 -3.8% -1.38% 185.24% 130781 2.2813 610.58 17.44 190.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220608 17.6 18.1 17.29 17.88 1.07% 1.25% 196.52% 204928 3.6192 968.66 17.66 193.84% 6 0% 6.01 0% 6.03 0% 0.2%
20220607 18.33 18.44 17.27 17.69 -3.33% -0.51% 193.37% 221287 3.9338 1052.86 17.78 195.84% 6 0% 6.01 0% 6.03 0% 0.2%
20220606 17.91 18.45 17.79 18.3 2.23% 0.6% 203.48% 189454 3.447 922.57 18.19 202.66% 6 0% 6.01 0% 6.03 0% 0.2%
20220602 18 18.22 17.7 17.9 -1.38% -0.06% 196.85% 162286 2.9064 777.88 17.91 198% 6 0% 6.01 0% 6.03 0% 0.2%
20220601 17.9 18.7 17.82 18.15 0.22% -0.77% 201% 224396 4.1051 1098.71 18.29 204.33% 6 0% 6.01 0% 6.03 0% 0.2%
20220531 18.5 18.63 17.8 18.11 -2.11% 0.06% 200.33% 224907 4.0714 1089.69 18.1 201.16% 6 0% 6.01 0% 6.03 0% 0.2%
20220530 17.52 18.5 17.2 18.5 5.9% 2.66% 206.8% 294561 5.3074 1420.5 18.02 199.83% 6 0% 6.01 0% 6.03 0% 0.2%
20220527 17.85 18.3 17.36 17.47 -2.94% -1.91% 189.72% 181073 3.2242 862.94 17.81 196.34% 6 0% 6.01 0% 6.03 0% 0.2%
20220526 17.82 18.3 17.07 18 0.5% 2.04% 198.51% 250746 4.4239 1184.03 17.64 193.51% 6 0% 6.01 0% 6.03 0% 0.2%
20220525 17.98 18.3 17.47 17.91 -2.5% 0.22% 197.01% 247410 4.422 1183.52 17.87 197.34% 6 0% 6.01 0% 6.03 0% 0.2%
20220524 18.68 19.54 18.28 18.37 -1.61% -2.75% 204.64% 360751 6.8153 1824.08 18.89 214.31% 6 0% 6.01 0% 6.03 0% 0.2%
20220523 18.09 18.67 17.85 18.67 2.87% 1.41% 209.62% 253005 4.6577 1246.61 18.41 206.32% 6 0% 6.01 0% 6.03 0% 0.2%
20220520 18.8 18.87 17.93 18.15 -1.94% -0.55% 201% 259029 4.7279 1265.4 18.25 203.66% 6 0% 6.01 0% 6.03 0% 0.2%
20220519 17.44 18.9 17.24 18.51 4.81% 1.2% 206.97% 331063 6.0562 1620.91 18.29 204.33% 6 0% 6.01 0% 6.03 0% 0.2%
20220518 17.5 18.34 17.22 17.66 -0.73% -1.06% 192.87% 289817 5.1729 1384.5 17.85 197% 6 0% 6.01 0% 6.03 0% 0.2%
20220517 16.89 18.5 16.41 17.79 5.33% 1.08% 195.02% 335031 5.895 1577.76 17.6 192.85% 6 0% 6.01 0% 6.03 0% 0.2%
20220516 16.72 16.99 16.38 16.89 1.32% 0.96% 180.1% 136527 2.2837 611.22 16.73 178.37% 6 0% 6.01 0% 6.03 0% 0.2%
20220513 17.22 17.28 16.5 16.67 -2.63% -0.36% 176.45% 177345 2.9672 794.15 16.73 178.37% 6 0% 6.01 0% 6.03 0% 0.2%
20220512 17.2 18 16.81 17.12 -4.2% -1.27% 183.91% 290936 5.0455 1350.4 17.34 188.52% 6 0% 6.01 0% 6.03 0% 0.2%
20220511 17.3 18.98 17.01 17.87 3.59% -0.89% 196.35% 429205 7.7398 2071.51 18.03 200% 6 0% 6.01 0% 6.03 0% 0.2%
20220510 16.36 17.39 16.26 17.25 2.56% 2.19% 186.07% 228042 3.8493 1030.24 16.88 180.87% 6 0% 6.01 0% 6.03 0% 0.2%
20220509 15.96 17.12 15.82 16.82 3.51% 0.84% 178.94% 222396 3.7103 993.04 16.68 177.54% 6 0% 6.01 0% 6.03 0% 0.2%
20220506 15.48 16.7 15.08 16.25 1.31% 1.88% 169.49% 217705 3.4734 929.64 15.95 165.39% 6 0% 6.01 0% 6.03 0% 0.2%
20220505 15.78 16.44 15.77 16.04 1.39% -0.62% 166% 172795 2.7894 746.57 16.14 168.55% 6 0% 6.01 0% 6.03 0% 0.2%
20220429 15.15 16.26 15.14 15.82 5.96% 0.06% 162.35% 255071 4.0335 1079.54 15.81 163.06% 6 0% 6.01 0% 6.03 0% 0.2%
20220428 15.8 15.89 14.8 14.93 -6.98% -2.1% 147.6% 197241 3.0086 805.24 15.25 153.74% 6 0% 6.01 0% 6.03 0% 0.2%
20220427 14.9 16.62 14.39 16.05 4.97% 4.15% 166.17% 243629 3.7534 1004.58 15.41 156.41% 6 0% 6.01 0% 6.03 0% 0.2%
20220426 15.17 16.24 14.73 15.29 -2.92% -0.07% 153.57% 208092 3.1843 852.26 15.3 154.58% 6 0% 6.01 0% 6.03 0% 0.2%
20220425 16.79 17.44 15.75 15.75 -10% -2.54% 161.19% 217344 3.5123 940.05 16.16 168.89% 6 0% 6.01 0% 6.03 0% 0.2%
20220422 16.59 17.8 16.23 17.5 2.88% 1.51% 190.22% 244998 4.2229 1130.24 17.24 186.86% 6 0% 6.01 0% 6.03 0% 0.2%
20220421 18.38 18.65 16.9 17.01 -7.5% -2.8% 182.09% 264399 4.627 1238.39 17.5 191.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220420 19.04 19.67 18.18 18.39 -1.5% -1.92% 204.98% 406369 7.6174 2038.75 18.75 211.98% 6 0% 6.01 0% 6.03 0% 0.2%
20220419 17.38 18.67 17.38 18.67 10.02% 2.53% 209.62% 339465 6.1828 1654.79 18.21 203% 6 0% 6.01 0% 6.03 0% 0.2%
20220418 16.66 17.21 16.58 16.97 -0.41% 0% 181.43% 135133 2.2934 613.82 16.97 182.36% 6 0% 6.01 0% 6.03 0% 0.2%
20220415 17.65 17.65 16.86 17.04 -5.23% -0.53% 182.59% 228149 3.9085 1046.09 17.13 185.02% 6 0% 6.01 0% 6.03 0% 0.2%
20220414 18.5 18.85 17.85 17.98 -2.34% -1.53% 198.18% 251268 4.5873 1227.77 18.26 203.83% 6 0% 6.01 0% 6.03 0% 0.2%
20220413 19.34 19.8 18.32 18.41 -8.41% -3.61% 205.31% 328207 6.2703 1678.21 19.1 217.8% 6 0% 6.01 0% 6.03 0% 0.2%
20220412 18.6 20.4 18.5 20.1 8.06% 2.92% 233.33% 402699 7.863 2104.49 19.53 224.96% 6 0% 6.01 0% 6.03 0% 0.2%
20220411 19 19.5 18.3 18.6 -6.2% -0.8% 208.46% 345986 6.4859 1735.92 18.75 211.98% 6 0% 6.01 0% 6.03 0% 0.2%
20220408 21 21.43 19.5 19.83 -8.41% -2.94% 228.86% 418463 8.5486 2287.99 20.43 239.93% 6 0% 6.01 0% 6.03 0% 0.2%
20220401 19.3 20.21 18.95 19.49 0.98% -1.02% 223.22% 301882 5.9448 1591.09 19.69 227.62% 6 0% 6.01 0% 6.03 0% 0.2%
20220331 19.66 20.2 19.2 19.3 -4.74% -1.63% 220.07% 322875 6.3348 1695.47 19.62 226.46% 6 0% 6.01 0% 6.03 0% 0.2%
20220330 19.44 20.63 19.44 20.26 6.3% 1.1% 235.99% 433896 8.6941 2326.93 20.04 233.44% 6 0% 6.01 0% 6.03 0% 0.2%
20220329 19.76 20.5 18.86 19.06 -5.32% -1.7% 216.09% 378514 7.3401 1964.54 19.39 222.63% 6 0% 6.01 0% 6.03 0% 0.2%
20220328 20.9 22 19.92 20.13 -8.91% -3.36% 233.83% 549423 11.4464 3063.57 20.83 246.59% 6 0% 6.01 0% 6.03 0% 0.2%
20220325 23 26.19 22.1 22.1 -7.3% -8.53% 266.5% 857183 20.7084 5542.49 24.16 302% 6 0% 6.01 0% 6.03 0% 0.2%
20220324 23.84 23.84 22.77 23.84 10.01% 0.89% 295.36% 714810 16.8903 4520.6 23.63 293.18% 6 0% 6.01 0% 6.03 0% 0.2%
20220323 21.67 21.67 21.67 21.67 10% 0% 259.37% 40524 0.8782 235.05 21.67 260.57% 6 0% 6.01 0% 6.03 0% 0.2%
20220322 17.97 19.7 17.63 19.7 9.99% 4.23% 226.7% 393998 7.4473 1993.23 18.9 214.48% 6 0% 6.01 0% 6.03 0% 0.2%
20220321 17.35 18.39 17.17 17.91 0.84% 1.02% 197.01% 357197 6.3347 1695.45 17.73 195.01% 6 0% 6.01 0% 6.03 0% 0.2%
20220318 17.27 18.26 16.7 17.76 6.22% 1.72% 194.53% 471277 8.2306 2202.87 17.46 190.52% 6 0% 6.01 0% 6.03 0% 0.2%
20220317 15.45 16.72 15.18 16.72 10% 3.92% 177.28% 237321 3.818 1021.87 16.09 167.72% 6 0% 6.01 0% 6.03 0% 0.2%
20220316 15.26 15.72 14.02 15.2 2.56% 2.98% 152.07% 295246 4.359 1166.66 14.76 145.59% 6 0% 6.01 0% 6.03 0% 0.2%
20220315 15.73 15.95 14.79 14.82 -7.95% -2.82% 145.77% 273914 4.1777 1118.14 15.25 153.74% 6 0% 6.01 0% 6.03 0% 0.2%
20220311 16.91 17.68 16.31 17.31 0.23% 2.37% 187.06% 309731 5.2378 1401.87 16.91 181.36% 6 0% 6.01 0% 6.03 0% 0.2%
20220310 17.62 18.52 16.98 17.27 -2.48% -2.59% 186.4% 347376 6.1587 1648.34 17.73 195.01% 6 0% 6.01 0% 6.03 0% 0.2%
20220309 19.01 19.63 17.48 17.71 -8.81% -3.12% 193.7% 407935 7.4563 1995.64 18.28 204.16% 6 0% 6.01 0% 6.03 0% 0.2%
20220308 19.6 21.1 18.55 19.42 -3.38% -2.26% 222.06% 478300 9.5055 2544.09 19.87 230.62% 6 0% 6.01 0% 6.03 0% 0.2%
20220307 18.4 20.39 17.5 20.1 7.2% 4.15% 233.33% 483392 9.3303 2497.2 19.3 221.13% 6 0% 6.01 0% 6.03 0% 0.2%
20220304 19.88 20.68 18.11 18.75 -3.1% -5.02% 210.95% 601337 11.8687 3176.59 19.74 228.45% 6 0% 6.01 0% 6.03 0% 0.2%
20220303 17.29 19.35 16.85 19.35 10.01% 4.76% 220.9% 486956 8.9936 2407.09 18.47 207.32% 6 0% 6.01 0% 6.03 0% 0.2%
20220302 16.69 17.98 16.5 17.59 5.33% 1.85% 191.71% 424455 7.3304 1961.94 17.27 187.35% 6 0% 6.01 0% 6.03 0% 0.2%
20220301 16.12 17.8 16.12 16.7 2.71% -1.47% 176.95% 426029 7.222 1932.93 16.95 182.03% 6 0% 6.01 0% 6.03 0% 0.2%
20220228 17.61 17.61 15.87 16.26 -7.77% -2.58% 169.65% 467112 7.7965 2086.69 16.69 177.7% 6 0% 6.01 0% 6.03 0% 0.2%
20220225 16.04 17.63 15.75 17.63 9.98% 5.32% 192.37% 682986 11.4312 3059.5 16.74 178.54% 6 0% 6.01 0% 6.03 0% 0.2%
20220224 14.59 16.03 14.48 16.03 10.02% 2.56% 165.84% 598494 9.3524 2503.12 15.63 160.07% 6 0% 6.01 0% 6.03 0% 0.2%
20220223 14.07 14.65 13.95 14.57 2.9% 1.11% 141.63% 267967 3.8614 1033.48 14.41 139.77% 6 0% 6.01 0% 6.03 0% 0.2%
20220222 14.22 14.86 13.71 14.16 -1.53% -0.56% 134.83% 271785 3.8697 1035.7 14.24 136.94% 6 0% 6.01 0% 6.03 0% 0.2%
20220221 14.21 14.95 14.04 14.38 1.2% 0.14% 138.47% 198206 2.8454 761.56 14.36 138.94% 6 0% 6.01 0% 6.03 0% 0.2%
20220218 14.04 14.3 14 14.21 -1.25% 0.57% 135.66% 139091 1.9648 525.87 14.13 135.11% 6 0% 6.01 0% 6.03 0% 0.2%
20220217 14.36 14.77 14.02 14.39 0.28% -0.07% 138.64% 225205 3.2433 868.05 14.4 139.6% 6 0% 6.01 0% 6.03 0% 0.2%
20220216 14.28 14.64 13.9 14.35 1.99% 0.42% 137.98% 218173 3.1167 834.17 14.29 137.77% 6 0% 6.01 0% 6.03 0% 0.2%
20220215 14.4 14.46 13.85 14.07 -1.61% 0% 133.33% 171465 2.4122 645.61 14.07 134.11% 6 0% 6.01 0% 6.03 0% 0.2%
20220214 13.75 14.87 13.65 14.3 4% -0.35% 137.15% 289787 4.1595 1113.27 14.35 138.77% 6 0% 6.01 0% 6.03 0% 0.2%
20220211 14.9 14.9 13.7 13.75 -8.15% -2.76% 128.03% 251462 3.556 951.74 14.14 135.27% 6 0% 6.01 0% 6.03 0% 0.2%
20220210 15.67 15.69 14.76 14.97 -4.16% -0.47% 148.26% 245070 3.6854 986.38 15.04 150.25% 6 0% 6.01 0% 6.03 0% 0.2%
20220209 15.29 15.81 14.79 15.62 1.3% 1.43% 159.04% 264476 4.0736 1090.28 15.4 156.24% 6 0% 6.01 0% 6.03 0% 0.2%
20211203 11.11 11.8 11.1 11.8 9.97% 1.99% 95.69% 194855 2.2544 603.38 11.57 92.51% 6 0% 6.01 0% 6.03 0% 0.2%
20211202 10.1 10.73 9.85 10.73 10.05% 3.67% 77.94% 317763 3.2904 880.66 10.35 72.21% 6 0% 6.01 0% 6.03 0% 0.2%
20211201 8.8 9.75 8.7 9.75 10.05% 4.61% 61.69% 270154 2.5183 674.01 9.32 55.07% 6 0% 6.01 0% 6.03 0% 0.2%
20211130 9.23 9.43 8.72 8.86 -2.21% -2.32% 46.93% 269740 2.4471 654.95 9.07 50.92% 6 0% 6.01 0% 6.03 0% 0.2%
20211129 8.88 9.38 8.8 9.06 -1.09% 0.22% 50.25% 290971 2.6315 704.31 9.04 50.42% 6 0% 6.01 0% 6.03 0% 0.2%
20211126 8.72 9.48 8.5 9.16 5.29% 0.77% 51.91% 360656 3.2782 877.39 9.09 51.25% 6 0% 6.01 0% 6.03 0% 0.2%
20211125 8.42 9.18 8.4 8.7 -1.14% -0.23% 44.28% 342578 2.9886 799.88 8.72 45.09% 6 0% 6.01 0% 6.03 0% 0.2%
20211124 8.56 9.37 8.14 8.8 2.68% -0.34% 45.94% 483184 4.2653 1141.58 8.83 46.92% 6 0% 6.01 0% 6.03 0% 0.2%
20211123 7.47 8.57 7.4 8.57 10.01% 6.06% 42.12% 465571 3.7637 1007.33 8.08 34.44% 6 0% 6.01 0% 6.03 0% 0.2%
20211122 7.69 7.79 7.37 7.79 10.03% 1.43% 29.19% 415187 3.1903 853.87 7.68 27.79% 6 0% 6.01 0% 6.03 0% 0.2%
20211119 6.46 7.08 6.35 7.08 9.94% 3.51% 17.41% 88576 0.606 162.19 6.84 13.81% 6 0% 6.01 0% 6.03 0% 0.2%
20211118 6.59 6.78 6.38 6.44 1.1% -1.53% 6.8% 85746 0.5608 150.1 6.54 8.82% 6 0% 6.01 0% 6.03 0% 0.2%
20211117 6.14 6.38 6.14 6.37 3.41% 1.27% 5.64% 45181 0.284 76.01 6.29 4.66% 6 0% 6.01 0% 6.03 0% 0.2%
20211116 6.16 6.28 6.14 6.16 -0.81% -0.16% 2.16% 24957 0.1539 41.19 6.17 2.66% 6 0% 6.01 0% 6.03 0% 0.2%
20211115 6.15 6.23 6.13 6.21 0.65% 0.32% 2.99% 25419 0.1573 42.1 6.19 3% 6 0% 6.01 0% 6.03 0% 0.2%
20211112 6.05 6.24 6 6.17 2.32% 0.49% 2.32% 41053 0.2519 67.42 6.14 2.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211111 6 6.09 5.98 6.03 0.84% -0.17% 0% 28007 0.1691 45.26 6.04 0.5% 6 0% 6.01 0% 6.03 0% 0.2%
20211110 6.03 6.03 5.86 5.98 -0.5% 1.01% -0.83% 33036 0.1957 52.38 5.92 -1.5% 6 0% 6.01 0% 6.03 0% 0.2%
20211109 6.01 6.08 5.94 6.01 -0.66% 0.33% -0.33% 38751 0.232 62.09 5.99 -0.33% 6 0% 6.01 0% 6.03 0% 0.2%
20211108 6.28 6.38 6.01 6.05 1.51% -1.47% 0.33% 59411 0.3645 97.56 6.14 2.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211105 6.08 6.1 5.96 5.96 -1.97% -0.83% -1.16% 27524 0.1654 44.27 6.01 0% 6 0% 6.01 0% 6.03 0% 0.2%
20211104 5.91 6.12 5.91 6.08 2.01% 1.16% 0.83% 34886 0.2096 56.1 6.01 0% 6 0% 6.01 0% 6.03 0% 0.2%
20211103 5.94 6.04 5.88 5.96 0.68% 0% -1.16% 22162 0.1321 35.36 5.96 -0.83% 6 0% 6.01 0% 6.03 0% 0.2%
20211102 6.13 6.23 5.88 5.92 -4.05% -1.99% -1.82% 30583 0.1846 49.41 6.04 0.5% 6 0% 6.01 0% 6.03 0% 0.2%
20211101 6.01 6.25 5.96 6.17 2.49% 0.49% 2.32% 23833 0.1464 39.18 6.14 2.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211029 6.01 6.12 5.86 6.02 -0.5% 0.5% -0.17% 26861 0.1609 43.06 5.99 -0.33% 6 0% 6.01 0% 6.03 0% 0.2%
20211028 6.12 6.14 6 6.05 -1.14% 0% 0.33% 19418 0.1175 31.45 6.05 0.67% 6 0% 6.01 0% 6.03 0% 0.2%
20211027 6.27 6.35 6.11 6.12 -2.39% -0.97% 1.49% 22311 0.1378 36.88 6.18 2.83% 6 0% 6.01 0% 6.03 0% 0.2%
20211026 6.37 6.54 6.26 6.27 -1.57% -1.72% 3.98% 30345 0.1935 51.79 6.38 6.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211025 6.13 6.41 6.11 6.37 3.75% 1.11% 5.64% 29343 0.185 49.51 6.3 4.83% 6 0% 6.01 0% 6.03 0% 0.2%
20211022 6.38 6.41 6.12 6.14 -3% -0.97% 1.82% 27660 0.1715 45.9 6.2 3.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211021 6.49 6.54 6.31 6.33 -2.91% -0.94% 4.98% 26381 0.1686 45.12 6.39 6.32% 6 0% 6.01 0% 6.03 0% 0.2%
20211020 6.4 6.63 6.31 6.52 1.24% 0.46% 8.13% 43840 0.2847 76.2 6.49 7.99% 6 0% 6.01 0% 6.03 0% 0.2%
20211019 6.4 6.54 6.35 6.44 1.26% -0.16% 6.8% 31872 0.2056 55.03 6.45 7.32% 6 0% 6.01 0% 6.03 0% 0.2%
20211018 6.27 6.42 6.21 6.36 0.95% 0.63% 5.47% 30649 0.1937 51.84 6.32 5.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211015 6.3 6.41 6.26 6.3 -1.56% -0.32% 4.48% 34572 0.2184 58.45 6.32 5.16% 6 0% 6.01 0% 6.03 0% 0.2%
20211014 6.17 6.6 6.01 6.4 3.39% 1.43% 6.14% 43554 0.2747 73.52 6.31 4.99% 6 0% 6.01 0% 6.03 0% 0.2%
20211013 6.14 6.3 5.99 6.19 0.81% 1.48% 2.65% 33033 0.2015 53.93 6.1 1.5% 6 0% 6.01 0% 6.03 0% 0.2%
20211012 6.26 6.32 6.01 6.14 -1.76% -0.32% 1.82% 22268 0.1371 36.69 6.16 2.5% 6 0% 6.01 0% 6.03 0% 0.2%
20211011 6.46 6.46 6.21 6.25 -3.25% -0.32% 3.65% 23345 0.1464 39.18 6.27 4.33% 6 0% 6.01 0% 6.03 0% 0.2%
20211008 6.6 6.64 6.35 6.46 0% -0.15% 7.13% 30240 0.1956 52.35 6.47 7.65% 6 0% 6.01 0% 6.03 0% 0.2%
20210930 6.08 6.55 6.08 6.46 6.25% 1.1% 7.13% 46423 0.2966 79.38 6.39 6.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210929 6.27 6.4 6.07 6.08 -4.7% -1.94% 0.83% 41120 0.255 68.25 6.2 3.16% 6 0% 6.01 0% 6.03 0% 0.2%
20210928 6.27 6.4 6.25 6.38 1.11% 0.79% 5.8% 27490 0.1741 46.6 6.33 5.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210927 6.44 6.58 6.23 6.31 -2.92% -1.1% 4.64% 42109 0.2686 71.89 6.38 6.16% 6 0% 6.01 0% 6.03 0% 0.2%
20210924 6.78 6.8 6.44 6.5 -4.13% -0.91% 7.79% 48827 0.3203 85.73 6.56 9.15% 6 0% 6.01 0% 6.03 0% 0.2%
20210923 6.75 6.85 6.71 6.78 0.59% 0% 12.44% 28955 0.1963 52.54 6.78 12.81% 6 0% 6.01 0% 6.03 0% 0.2%
20210922 6.84 6.91 6.68 6.74 -1.32% -0.44% 11.77% 33536 0.2271 60.78 6.77 12.65% 6 0% 6.01 0% 6.03 0% 0.2%
20210917 6.86 7.1 6.72 6.83 -2.29% -0.58% 13.27% 43114 0.2961 79.25 6.87 14.31% 6 0% 6.01 0% 6.03 0% 0.2%
20210916 6.97 7.32 6.93 6.99 -0.43% -1.96% 15.92% 59871 0.4266 114.18 7.13 18.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210915 6.92 7.12 6.92 7.02 1.45% 0.14% 16.42% 39331 0.2759 73.84 7.01 16.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210914 7.1 7.14 6.9 6.92 -1.14% -1.28% 14.76% 47897 0.3356 89.82 7.01 16.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210913 7.1 7.17 6.93 7 -1.41% 0% 16.09% 48015 0.3361 89.96 7 16.47% 6 0% 6.01 0% 6.03 0% 0.2%
20210910 7.43 7.43 7.07 7.1 -4.44% -0.98% 17.74% 77201 0.5539 148.25 7.17 19.3% 6 0% 6.01 0% 6.03 0% 0.2%
20210909 7.49 7.68 7.21 7.43 -0.27% -0.27% 23.22% 71727 0.5347 143.11 7.45 23.96% 6 0% 6.01 0% 6.03 0% 0.2%
20210908 7.59 7.62 7.34 7.45 -1.06% 0% 23.55% 41987 0.3127 83.69 7.45 23.96% 6 0% 6.01 0% 6.03 0% 0.2%
20210907 7.48 7.59 7.32 7.53 0.67% 0.53% 24.88% 50961 0.3817 102.16 7.49 24.63% 6 0% 6.01 0% 6.03 0% 0.2%
20210906 7.63 7.63 7.17 7.48 -1.32% 1.49% 24.05% 75935 0.5594 149.72 7.37 22.63% 6 0% 6.01 0% 6.03 0% 0.2%
20210729 5.93 6.31 5.93 6.17 3.87% -0.16% 2.32% 82543 0.5104 136.61 6.18 2.83% 6 0% 6.01 0% 6.03 0% 0.2%
20210728 5.96 6.18 5.57 5.94 -4.04% 0.68% -1.49% 89134 0.5258 140.73 5.9 -1.83% 6 0% 6.01 0% 6.03 0% 0.2%
20210727 6.74 6.74 6.13 6.19 -8.43% -4.18% 2.65% 136981 0.8855 237 6.46 7.49% 6 0% 6.01 0% 6.03 0% 0.2%
20210726 6.35 6.78 6.32 6.76 4.48% 1.96% 12.11% 153576 1.0188 272.68 6.63 10.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210723 6.5 6.75 6.45 6.47 0.47% -1.82% 7.3% 138037 0.9095 243.42 6.59 9.65% 6 0% 6.01 0% 6.03 0% 0.2%
20210722 6.51 6.63 6.35 6.44 -1.08% -0.62% 6.8% 129145 0.8366 223.91 6.48 7.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210721 6.39 6.64 6.27 6.51 -0.15% 1.4% 7.96% 153327 0.9841 263.39 6.42 6.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210720 6.5 6.8 6.12 6.52 2.03% 0.46% 8.13% 265326 1.7218 460.83 6.49 7.99% 6 0% 6.01 0% 6.03 0% 0.2%
20210719 6.02 6.39 6.02 6.39 9.98% 1.11% 5.97% 75886 0.4798 128.42 6.32 5.16% 6 0% 6.01 0% 6.03 0% 0.2%
20210716 5.71 5.91 5.68 5.81 1.75% 0.35% -3.65% 37720 0.2183 58.43 5.79 -3.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210715 5.68 5.76 5.61 5.71 -0.17% 0.35% -5.31% 35407 0.2014 53.9 5.69 -5.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210714 5.76 5.83 5.68 5.72 -2.22% -0.17% -5.14% 35596 0.204 54.6 5.73 -4.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210713 5.8 5.87 5.71 5.85 1.04% 0.69% -2.99% 53745 0.312 83.51 5.81 -3.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210712 5.88 5.88 5.7 5.79 -0.69% 0.17% -3.98% 63235 0.3652 97.74 5.78 -3.83% 6 0% 6.01 0% 6.03 0% 0.2%
20210709 6.01 6.01 5.68 5.83 -3.16% 0.69% -3.32% 128488 0.744 199.13 5.79 -3.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210708 5.55 6.02 5.5 6.02 10.05% 2.38% -0.17% 101922 0.5998 160.53 5.88 -2.16% 6 0% 6.01 0% 6.03 0% 0.2%
20210707 5.28 5.49 5.19 5.47 4.19% 1.86% -9.29% 37311 0.2004 53.64 5.37 -10.65% 6 0% 6.01 0% 6.03 0% 0.2%
20210706 5.33 5.33 5.25 5.25 -1.5% -0.57% -12.94% 11047 0.0583 15.6 5.28 -12.15% 6 0% 6.01 0% 6.03 0% 0.2%
20210705 5.16 5.35 5.16 5.33 3.5% 0.76% -11.61% 24125 0.1277 34.18 5.29 -11.98% 6 0% 6.01 0% 6.03 0% 0.2%
20210702 5.4 5.43 5.14 5.15 -4.45% -1.15% -14.59% 44322 0.231 61.83 5.21 -13.31% 6 0% 6.01 0% 6.03 0% 0.2%
20210701 5.48 5.55 5.39 5.39 -2.18% -0.92% -10.61% 17992 0.0978 26.18 5.44 -9.48% 6 0% 6.01 0% 6.03 0% 0.2%
20210630 5.44 5.58 5.4 5.51 1.29% 0.73% -8.62% 23202 0.127 33.99 5.47 -8.99% 6 0% 6.01 0% 6.03 0% 0.2%
20210629 5.5 5.54 5.43 5.44 -1.09% -0.73% -9.78% 19620 0.1075 28.77 5.48 -8.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210628 5.46 5.57 5.41 5.5 0.92% 0.18% -8.79% 20551 0.1129 30.22 5.49 -8.65% 6 0% 6.01 0% 6.03 0% 0.2%
20210625 5.51 5.51 5.41 5.45 -1.09% 0.18% -9.62% 24279 0.132 35.33 5.44 -9.48% 6 0% 6.01 0% 6.03 0% 0.2%
20210624 5.47 5.54 5.4 5.51 0.73% 0.92% -8.62% 36382 0.1985 53.13 5.46 -9.15% 6 0% 6.01 0% 6.03 0% 0.2%
20210623 5.67 5.71 5.46 5.47 -2.15% -1.26% -9.29% 45689 0.2529 67.69 5.54 -7.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210622 5.5 5.6 5.48 5.59 1.64% 0.9% -7.3% 42174 0.2336 62.52 5.54 -7.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210621 5.51 5.58 5.46 5.5 -0.72% -0.18% -8.79% 46270 0.2551 68.28 5.51 -8.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210618 5.53 5.73 5.5 5.54 -1.25% -1.07% -8.13% 64262 0.36 96.35 5.6 -6.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210617 5.71 5.9 5.54 5.61 -3.44% -1.06% -6.97% 67776 0.3845 102.91 5.67 -5.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210616 5.5 5.9 5.49 5.81 3.57% 2.11% -3.65% 92929 0.5289 141.56 5.69 -5.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210615 5.57 5.96 5.49 5.61 -1.23% -1.41% -6.97% 86006 0.4896 131.04 5.69 -5.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210611 5.62 5.74 5.5 5.68 1.25% 1.07% -5.8% 95611 0.5374 143.83 5.62 -6.49% 6 0% 6.01 0% 6.03 0% 0.2%
20210610 5.66 5.78 5.53 5.61 -1.23% 0.36% -6.97% 109213 0.6103 163.34 5.59 -6.99% 6 0% 6.01 0% 6.03 0% 0.2%
20210609 5.69 6.01 5.62 5.68 -2.41% -1.39% -5.8% 163362 0.9402 251.64 5.76 -4.16% 6 0% 6.01 0% 6.03 0% 0.2%
20210608 5.87 6.04 5.68 5.82 -0.51% -0.85% -3.48% 210926 1.2374 331.18 5.87 -2.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210607 6.08 6.45 5.73 5.85 -1.35% -2.99% -2.99% 292297 1.7638 472.07 6.03 0.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210604 5.54 5.93 5.34 5.93 10.02% 3.49% -1.66% 216192 1.2397 331.8 5.73 -4.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210603 4.88 5.39 4.88 5.39 10% 3.26% -10.61% 79108 0.4133 110.62 5.22 -13.14% 6 0% 6.01 0% 6.03 0% 0.2%
20210602 4.91 4.95 4.86 4.9 -0.2% -0.2% -18.74% 21116 0.1037 27.75 4.91 -18.3% 6 0% 6.01 0% 6.03 0% 0.2%
20210601 4.9 4.94 4.86 4.91 0.61% 0.41% -18.57% 21269 0.1041 27.86 4.89 -18.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210531 4.94 4.95 4.87 4.88 -1.41% -0.2% -19.07% 20567 0.1006 26.93 4.89 -18.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210528 4.97 5.02 4.92 4.95 0.41% -0.4% -17.91% 34970 0.1739 46.54 4.97 -17.3% 6 0% 6.01 0% 6.03 0% 0.2%
20210527 4.93 5.02 4.91 4.93 0.41% -0.6% -18.24% 26619 0.132 35.33 4.96 -17.47% 6 0% 6.01 0% 6.03 0% 0.2%
20210526 4.96 4.98 4.86 4.91 -1.01% 0% -18.57% 24609 0.1209 32.36 4.91 -18.3% 6 0% 6.01 0% 6.03 0% 0.2%
20210525 4.96 5 4.87 4.96 1.02% 0.4% -17.74% 38131 0.1883 50.4 4.94 -17.8% 6 0% 6.01 0% 6.03 0% 0.2%
20210524 4.86 5.09 4.83 4.91 1.24% -1.21% -18.57% 45858 0.2277 60.94 4.97 -17.3% 6 0% 6.01 0% 6.03 0% 0.2%
20210521 4.7 4.98 4.66 4.85 1.89% 0.21% -19.57% 70864 0.3429 91.78 4.84 -19.47% 6 0% 6.01 0% 6.03 0% 0.2%
20210520 4.8 4.98 4.74 4.76 -9.68% -0.83% -21.06% 103105 0.4946 132.38 4.8 -20.13% 6 0% 6.01 0% 6.03 0% 0.2%
20210518 5.05 5.35 4.99 5.27 4.36% 1.15% -12.6% 56323 0.2935 78.55 5.21 -13.31% 6 0% 6.01 0% 6.03 0% 0.2%
20210517 5.16 5.19 4.99 5.05 -2.13% 0% -16.25% 34639 0.1751 46.86 5.05 -15.97% 6 0% 6.01 0% 6.03 0% 0.2%
20210514 5.3 5.4 5.13 5.16 -2.82% -0.77% -14.43% 41425 0.2154 57.65 5.2 -13.48% 6 0% 6.01 0% 6.03 0% 0.2%
20210513 5.32 5.41 5.24 5.31 0.19% 0.19% -11.94% 40263 0.2134 57.12 5.3 -11.81% 6 0% 6.01 0% 6.03 0% 0.2%
20210512 5.16 5.31 5.08 5.3 3.11% 1.92% -12.11% 38005 0.1976 52.89 5.2 -13.48% 6 0% 6.01 0% 6.03 0% 0.2%
20210511 5.22 5.34 5.11 5.14 -2.1% -0.77% -14.76% 33059 0.1712 45.82 5.18 -13.81% 6 0% 6.01 0% 6.03 0% 0.2%
20210510 5.19 5.29 5.05 5.25 0.38% 1.55% -12.94% 38271 0.1977 52.91 5.17 -13.98% 6 0% 6.01 0% 6.03 0% 0.2%
20210507 5.2 5.29 5.1 5.23 1.36% 1.16% -13.27% 30163 0.156 41.75 5.17 -13.98% 6 0% 6.01 0% 6.03 0% 0.2%
20210506 5.29 5.4 5.14 5.16 -2.09% -1.34% -14.43% 45109 0.2361 63.19 5.23 -12.98% 6 0% 6.01 0% 6.03 0% 0.2%
20210430 5.2 5.3 5.1 5.27 -0.57% 1.54% -12.6% 46124 0.2393 64.05 5.19 -13.64% 6 0% 6.01 0% 6.03 0% 0.2%
20210429 5.37 5.44 5.28 5.3 -3.11% -0.56% -12.11% 56329 0.3005 80.43 5.33 -11.31% 6 0% 6.01 0% 6.03 0% 0.2%
20210428 5.45 5.56 5.4 5.47 -0.18% 0% -9.29% 39625 0.2167 58 5.47 -8.99% 6 0% 6.01 0% 6.03 0% 0.2%
20210427 5.68 5.85 5.4 5.48 -3.52% -0.72% -9.12% 81681 0.4512 120.76 5.52 -8.15% 6 0% 6.01 0% 6.03 0% 0.2%
20210426 5.85 6.05 5.64 5.68 -2.57% -2.57% -5.8% 126133 0.7355 196.85 5.83 -3% 6 0% 6.01 0% 6.03 0% 0.2%
20210423 5.76 5.98 5.64 5.83 3.19% 0.34% -3.32% 141318 0.8204 219.58 5.81 -3.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210422 5.76 5.98 5.63 5.65 1.07% -1.74% -6.3% 104944 0.6032 161.44 5.75 -4.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210421 5.72 5.79 5.55 5.59 -2.78% -0.71% -7.3% 105603 0.5945 159.11 5.63 -6.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210416 4.97 5.15 4.91 5.12 3.85% 1.39% -15.09% 58347 0.2946 78.85 5.05 -15.97% 6 0% 6.01 0% 6.03 0% 0.2%
20210415 5.1 5.1 4.88 4.93 -3.33% -1% -18.24% 70696 0.3521 94.24 4.98 -17.14% 6 0% 6.01 0% 6.03 0% 0.2%
20210414 5.08 5.22 4.96 5.1 0.39% 0.2% -15.42% 71466 0.3638 97.37 5.09 -15.31% 6 0% 6.01 0% 6.03 0% 0.2%
20210413 5.55 5.56 5.07 5.08 -9.77% -2.87% -15.75% 150431 0.7872 210.69 5.23 -12.98% 6 0% 6.01 0% 6.03 0% 0.2%
20210412 5.73 5.8 5.49 5.63 -7.4% 0.54% -6.63% 184530 1.0329 276.45 5.6 -6.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210409 5.88 6.46 5.7 6.08 3.23% -0.49% 0.83% 329508 2.0144 539.14 6.11 1.66% 6 0% 6.01 0% 6.03 0% 0.2%
20210408 5.89 5.89 5.6 5.89 10.09% 1.03% -2.32% 229387 1.3375 357.97 5.83 -3% 6 0% 6.01 0% 6.03 0% 0.2%
20210407 5.6 5.83 5.2 5.35 -6.47% -1.65% -11.28% 144892 0.7882 210.96 5.44 -9.48% 6 0% 6.01 0% 6.03 0% 0.2%
20210406 5.57 6 5.42 5.72 4.95% -1.55% -5.14% 144622 0.8396 224.71 5.81 -3.33% 6 0% 6.01 0% 6.03 0% 0.2%
20210402 5.66 5.8 5.33 5.45 -7.63% -1.09% -9.62% 130345 0.718 192.17 5.51 -8.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210330 5.7 5.7 5.49 5.65 0.71% 0.89% -6.3% 32574 0.1824 48.82 5.6 -6.82% 6 0% 6.01 0% 6.03 0% 0.2%
20210329 5.53 5.76 5.46 5.61 2.19% -0.36% -6.97% 52867 0.2974 79.6 5.63 -6.32% 6 0% 6.01 0% 6.03 0% 0.2%
20210326 5.4 5.58 5.26 5.49 0.73% 1.67% -8.96% 45476 0.2456 65.73 5.4 -10.15% 6 0% 6.01 0% 6.03 0% 0.2%
20201215 4.29 4.29 4.17 4.2 -1.87% 0.24% -30.35% 15881 0.0666 17.83 4.19 -30.28% 6 0% 6.01 0% 6.03 0% 0.2%
20201214 4.13 4.39 4.13 4.28 2.15% -0.23% -29.02% 18242 0.0782 20.93 4.29 -28.62% 6 0% 6.01 0% 6.03 0% 0.2%
20201211 4.06 4.27 4.06 4.19 2.95% -1.18% -30.51% 33923 0.1437 38.46 4.24 -29.45% 6 0% 6.01 0% 6.03 0% 0.2%
20201210 3.99 4.08 3.96 4.07 1.75% 1.24% -32.5% 11164 0.0449 12.02 4.02 -33.11% 6 0% 6.01 0% 6.03 0% 0.2%
20201209 4.03 4.04 3.95 4 -0.74% 0.25% -33.67% 7640 0.0305 8.16 3.99 -33.61% 6 0% 6.01 0% 6.03 0% 0.2%
20201208 3.99 4.03 3.98 4.03 0.5% 0.75% -33.17% 4580 0.0183 4.9 4 -33.44% 6 0% 6.01 0% 6.03 0% 0.2%
20201207 3.98 4.03 3.96 4.01 1.01% 0.75% -33.5% 5347 0.0213 5.7 3.98 -33.78% 6 0% 6.01 0% 6.03 0% 0.2%
20201204 3.95 3.98 3.94 3.97 -0.25% 0.25% -34.16% 4853 0.0192 5.14 3.96 -34.11% 6 0% 6.01 0% 6.03 0% 0.2%
20201203 3.96 3.99 3.96 3.98 0.51% 0.25% -34% 2240 0.0089 2.38 3.97 -33.94% 6 0% 6.01 0% 6.03 0% 0.2%
20201202 4.01 4.01 3.95 3.96 -0.5% -0.25% -34.33% 3149 0.0125 3.35 3.97 -33.94% 6 0% 6.01 0% 6.03 0% 0.2%
20201201 3.97 4 3.94 3.98 0.51% 0% -34% 3492 0.0139 3.72 3.98 -33.78% 6 0% 6.01 0% 6.03 0% 0.2%
20201130 3.93 4.04 3.93 3.96 0% -0.5% -34.33% 5726 0.0228 6.1 3.98 -33.78% 6 0% 6.01 0% 6.03 0% 0.2%
20201127 3.93 3.97 3.9 3.96 0.51% 0.25% -34.33% 2481 0.0098 2.62 3.95 -34.28% 6 0% 6.01 0% 6.03 0% 0.2%
20201126 4 4 3.91 3.94 -1.5% -0.51% -34.66% 6141 0.0243 6.5 3.96 -34.11% 6 0% 6.01 0% 6.03 0% 0.2%
20201125 4.05 4.05 3.96 4 -1.23% 0.25% -33.67% 7689 0.0307 8.22 3.99 -33.61% 6 0% 6.01 0% 6.03 0% 0.2%
20201124 4.05 4.08 4 4.05 -0.49% 0.25% -32.84% 5248 0.0212 5.67 4.04 -32.78% 6 0% 6.01 0% 6.03 0% 0.2%
20201123 4.1 4.14 4.05 4.07 -0.73% -0.25% -32.5% 5880 0.024 6.42 4.08 -32.11% 6 0% 6.01 0% 6.03 0% 0.2%
20201120 4.06 4.12 4.06 4.1 0.24% 0% -32.01% 7032 0.0288 7.71 4.1 -31.78% 6 0% 6.01 0% 6.03 0% 0.2%
20201119 4.12 4.12 4.05 4.09 0% 0.49% -32.17% 7028 0.0286 7.65 4.07 -32.28% 6 0% 6.01 0% 6.03 0% 0.2%
20201118 4.09 4.09 4.06 4.09 0.25% 0.49% -32.17% 5652 0.023 6.16 4.07 -32.28% 6 0% 6.01 0% 6.03 0% 0.2%
20201117 4.07 4.12 4.05 4.08 -0.49% -0.24% -32.34% 3695 0.0151 4.04 4.09 -31.95% 6 0% 6.01 0% 6.03 0% 0.2%
20201116 4.1 4.13 4.02 4.1 0% 0.49% -32.01% 11420 0.0466 12.47 4.08 -32.11% 6 0% 6.01 0% 6.03 0% 0.2%
20201113 3.98 4.14 3.98 4.1 1.99% 0.74% -32.01% 7439 0.0303 8.11 4.07 -32.28% 6 0% 6.01 0% 6.03 0% 0.2%
20201112 4.07 4.07 3.99 4.02 -0.74% 0.5% -33.33% 4373 0.0175 4.68 4 -33.44% 6 0% 6.01 0% 6.03 0% 0.2%
20201111 3.97 4.07 3.94 4.05 2.02% 1.25% -32.84% 13697 0.0548 14.67 4 -33.44% 6 0% 6.01 0% 6.03 0% 0.2%
20201110 3.89 3.98 3.84 3.97 2.06% 0.76% -34.16% 11097 0.0437 11.7 3.94 -34.44% 6 0% 6.01 0% 6.03 0% 0.2%
20201109 3.75 3.93 3.75 3.89 3.73% 0.78% -35.49% 8682 0.0335 8.97 3.86 -35.77% 6 0% 6.01 0% 6.03 0% 0.2%
20201106 3.78 3.78 3.71 3.75 -0.27% 0.27% -37.81% 3982 0.0149 3.99 3.74 -37.77% 6 0% 6.01 0% 6.03 0% 0.2%
20201105 3.73 3.8 3.72 3.76 0.8% 0.53% -37.65% 6628 0.0248 6.64 3.74 -37.77% 6 0% 6.01 0% 6.03 0% 0.2%
20201104 3.7 3.76 3.69 3.73 0% 0% -38.14% 5420 0.0202 5.41 3.73 -37.94% 6 0% 6.01 0% 6.03 0% 0.2%
20201103 3.75 3.75 3.68 3.73 0.27% 0.54% -38.14% 3958 0.0147 3.93 3.71 -38.27% 6 0% 6.01 0% 6.03 0% 0.2%
20201102 3.71 3.79 3.7 3.72 -0.8% -0.27% -38.31% 5899 0.022 5.89 3.73 -37.94% 6 0% 6.01 0% 6.03 0% 0.2%
20201030 3.82 3.88 3.75 3.75 -2.85% -1.32% -37.81% 6733 0.0256 6.85 3.8 -36.77% 6 0% 6.01 0% 6.03 0% 0.2%
20201029 3.8 3.88 3.75 3.86 0.52% 0% -35.99% 5589 0.0216 5.78 3.86 -35.77% 6 0% 6.01 0% 6.03 0% 0.2%
20201028 3.78 3.85 3.74 3.84 1.32% 1.32% -36.32% 4539 0.0172 4.6 3.79 -36.94% 6 0% 6.01 0% 6.03 0% 0.2%
20201027 3.72 3.87 3.71 3.79 2.71% -0.79% -37.15% 4402 0.0168 4.5 3.82 -36.44% 6 0% 6.01 0% 6.03 0% 0.2%
20201026 3.71 3.71 3.68 3.69 -1.07% 0% -38.81% 7077 0.0261 6.99 3.69 -38.6% 6 0% 6.01 0% 6.03 0% 0.2%
20201023 3.77 3.78 3.73 3.73 -1.84% -0.53% -38.14% 7603 0.0285 7.63 3.75 -37.6% 6 0% 6.01 0% 6.03 0% 0.2%
20201022 3.82 3.83 3.76 3.8 -0.78% 0.26% -36.98% 4856 0.0184 4.92 3.79 -36.94% 6 0% 6.01 0% 6.03 0% 0.2%
20200909 4.26 4.34 4.24 4.24 2.66% -1.62% -29.68% 41906 0.1808 48.39 4.31 -28.29% 6 0% 6.01 0% 6.03 0% 0.2%
20200908 4.13 4.13 4.08 4.13 0% 0.24% -31.51% 9251 0.0381 10.2 4.12 -31.45% 6 0% 6.01 0% 6.03 0% 0.2%
20200907 4.18 4.22 4.12 4.13 -2.13% -0.96% -31.51% 13460 0.0561 15.01 4.17 -30.62% 6 0% 6.01 0% 6.03 0% 0.2%
20200904 4.23 4.25 4.16 4.22 0% 0.48% -30.02% 7686 0.0323 8.64 4.2 -30.12% 6 0% 6.01 0% 6.03 0% 0.2%
20200903 4.26 4.35 4.2 4.22 -0.47% -0.71% -30.02% 9807 0.0417 11.16 4.25 -29.28% 6 0% 6.01 0% 6.03 0% 0.2%
20200902 4.42 4.43 4.23 4.24 -2.97% -1.62% -29.68% 20626 0.089 23.82 4.31 -28.29% 6 0% 6.01 0% 6.03 0% 0.2%
20200901 4.14 4.37 4.13 4.37 5.05% 0.69% -27.53% 10127 0.044 11.78 4.34 -27.79% 6 0% 6.01 0% 6.03 0% 0.2%
20200831 4.2 4.2 4.15 4.16 -0.24% -0.24% -31.01% 8558 0.0357 9.55 4.17 -30.62% 6 0% 6.01 0% 6.03 0% 0.2%
20200828 4.15 4.19 4.12 4.17 0.97% 0.48% -30.85% 8673 0.036 9.64 4.15 -30.95% 6 0% 6.01 0% 6.03 0% 0.2%
20200827 4.1 4.13 4.07 4.13 0% 0.73% -31.51% 6809 0.0279 7.47 4.1 -31.78% 6 0% 6.01 0% 6.03 0% 0.2%
20200826 4.1 4.16 4.07 4.13 0.73% 0.24% -31.51% 7737 0.0319 8.54 4.12 -31.45% 6 0% 6.01 0% 6.03 0% 0.2%
20200825 4.22 4.24 4.08 4.1 -3.53% -1.2% -32.01% 18194 0.0755 20.21 4.15 -30.95% 6 0% 6.01 0% 6.03 0% 0.2%
20200824 4.23 4.3 4.1 4.25 0.71% 1.67% -29.52% 18618 0.0779 20.85 4.18 -30.45% 6 0% 6.01 0% 6.03 0% 0.2%
20200821 4.46 4.47 4.17 4.22 -3.65% -1.17% -30.02% 33883 0.1446 38.7 4.27 -28.95% 6 0% 6.01 0% 6.03 0% 0.2%
20200820 4.77 4.77 4.38 4.38 -4.99% -2.45% -27.36% 72424 0.3252 87.04 4.49 -25.29% 6 0% 6.01 0% 6.03 0% 0.2%
20200819 4.61 4.61 4.61 4.61 5.01% 0.22% -23.55% 1434 0.0066 1.77 4.6 -23.46% 6 0% 6.01 0% 6.03 0% 0.2%
20200818 4.39 4.39 4.39 4.39 5.02% 1.39% -27.2% 646 0.0028 0.75 4.33 -27.95% 6 0% 6.01 0% 6.03 0% 0.2%
20200803 4.12 4.18 3.99 4.18 5.03% 0.48% -30.68% 8659 0.036 9.64 4.16 -30.78% 6 0% 6.01 0% 6.03 0% 0.2%
20200731 3.97 4.01 3.9 3.98 3.11% 0.51% -34% 27624 0.1093 29.25 3.96 -34.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200730 3.87 3.91 3.85 3.86 0% -0.52% -35.99% 10209 0.0396 10.6 3.88 -35.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200729 3.83 3.88 3.8 3.86 0.52% 0.52% -35.99% 12182 0.0468 12.53 3.84 -36.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200728 3.78 3.93 3.74 3.84 1.59% -0.52% -36.32% 13041 0.0503 13.46 3.86 -35.77% 6 0% 6.01 0% 6.03 0% 0.2%
20200727 3.76 3.82 3.73 3.78 0.53% 0.8% -37.31% 8616 0.0323 8.64 3.75 -37.6% 6 0% 6.01 0% 6.03 0% 0.2%
20200724 3.9 3.9 3.75 3.76 -2.59% -1.57% -37.65% 14424 0.0551 14.75 3.82 -36.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200723 3.86 3.93 3.82 3.86 -0.77% 0% -35.99% 13766 0.0531 14.21 3.86 -35.77% 6 0% 6.01 0% 6.03 0% 0.2%
20200722 3.88 3.92 3.82 3.89 0.78% 0.26% -35.49% 13039 0.0506 13.54 3.88 -35.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200721 3.89 3.9 3.85 3.86 -0.77% -0.26% -35.99% 12215 0.0473 12.66 3.87 -35.61% 6 0% 6.01 0% 6.03 0% 0.2%
20200720 3.81 3.93 3.8 3.89 1.83% 0.52% -35.49% 13208 0.0511 13.68 3.87 -35.61% 6 0% 6.01 0% 6.03 0% 0.2%
20200717 3.81 3.94 3.77 3.82 0.79% 0% -36.65% 10155 0.0388 10.38 3.82 -36.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200716 3.76 4 3.76 3.79 -0.79% -2.82% -37.15% 29659 0.1157 30.97 3.9 -35.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200715 4 4.1 3.8 3.82 -4.5% -1.55% -36.65% 38690 0.1502 40.2 3.88 -35.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200714 3.89 4.02 3.84 4 4.44% 0.76% -33.67% 40893 0.1625 43.49 3.97 -33.94% 6 0% 6.01 0% 6.03 0% 0.2%
20200713 3.65 3.83 3.65 3.83 4.93% 1.32% -36.48% 35196 0.1329 35.57 3.78 -37.1% 6 0% 6.01 0% 6.03 0% 0.2%
20200710 3.67 3.71 3.62 3.65 -0.27% -0.27% -39.47% 32565 0.1193 31.93 3.66 -39.1% 6 0% 6.01 0% 6.03 0% 0.2%
20200709 3.65 3.7 3.61 3.66 0.55% 0.27% -39.3% 35283 0.1289 34.5 3.65 -39.27% 6 0% 6.01 0% 6.03 0% 0.2%
20200708 3.58 3.67 3.56 3.64 1.68% 0.55% -39.64% 30489 0.1103 29.52 3.62 -39.77% 6 0% 6.01 0% 6.03 0% 0.2%
20200707 3.53 3.65 3.5 3.58 1.13% 0.28% -40.63% 56032 0.1999 53.5 3.57 -40.6% 6 0% 6.01 0% 6.03 0% 0.2%
20200706 3.53 3.67 3.52 3.54 -4.32% 0.28% -41.29% 134182 0.4736 126.76 3.53 -41.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200703 3.89 3.96 3.7 3.7 -4.88% -1.86% -38.64% 35342 0.1333 35.68 3.77 -37.27% 6 0% 6.01 0% 6.03 0% 0.2%
20200702 3.93 3.93 3.82 3.89 1.04% 0.78% -35.49% 10798 0.0417 11.16 3.86 -35.77% 6 0% 6.01 0% 6.03 0% 0.2%
20200701 4 4.05 3.82 3.85 -1.79% -0.77% -36.15% 20642 0.0801 21.44 3.88 -35.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200630 3.87 3.97 3.87 3.92 1.55% 0.51% -34.99% 12339 0.0481 12.87 3.9 -35.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200629 3.99 4.15 3.82 3.86 -3.98% -3.5% -35.99% 33510 0.1341 35.89 4 -33.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200624 3.83 4.02 3.77 4.02 4.96% 2.55% -33.33% 27695 0.1086 29.07 3.92 -34.78% 6 0% 6.01 0% 6.03 0% 0.2%
20200623 3.9 3.9 3.82 3.83 -4.73% 0% -36.48% 36430 0.1395 37.34 3.83 -36.27% 6 0% 6.01 0% 6.03 0% 0.2%
20200622 4.12 4.18 4.02 4.02 -4.96% -1.23% -33.33% 25892 0.1054 28.21 4.07 -32.28% 6 0% 6.01 0% 6.03 0% 0.2%
20200619 4.45 4.45 4.23 4.23 -4.94% -0.24% -29.85% 43607 0.1849 49.49 4.24 -29.45% 6 0% 6.01 0% 6.03 0% 0.2%
20200618 4.29 4.45 4.25 4.45 4.71% 2.53% -26.2% 28864 0.1254 33.56 4.34 -27.79% 6 0% 6.01 0% 6.03 0% 0.2%
20200617 4.04 4.25 4 4.25 4.94% 0.71% -29.52% 27628 0.1166 31.21 4.22 -29.78% 6 0% 6.01 0% 6.03 0% 0.2%
20200616 4 4.05 3.94 4.05 2.53% 1.25% -32.84% 14438 0.0577 15.44 4 -33.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200615 3.94 4.09 3.89 3.95 -0.5% -0.75% -34.49% 39410 0.157 42.02 3.98 -33.78% 6 0% 6.01 0% 6.03 0% 0.2%
20200612 3.67 3.97 3.67 3.97 5.03% 1.53% -34.16% 43718 0.1711 45.79 3.91 -34.94% 6 0% 6.01 0% 6.03 0% 0.2%
20200611 3.6 3.78 3.56 3.78 5% 1.89% -37.31% 35848 0.133 35.6 3.71 -38.27% 6 0% 6.01 0% 6.03 0% 0.2%
20200610 3.81 3.96 3.59 3.6 -4.51% -4.26% -40.3% 54476 0.2048 54.81 3.76 -37.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200609 3.61 3.77 3.6 3.77 5.01% 1.34% -37.48% 35278 0.1311 35.09 3.72 -38.1% 6 0% 6.01 0% 6.03 0% 0.2%
20200608 3.5 3.59 3.44 3.59 4.97% 1.7% -40.46% 27627 0.0976 26.12 3.53 -41.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200605 3.37 3.51 3.36 3.42 1.79% -0.58% -43.28% 16874 0.058 15.52 3.44 -42.76% 6 0% 6.01 0% 6.03 0% 0.2%
20200604 3.32 3.38 3.31 3.36 1.2% 0% -44.28% 13859 0.0465 12.45 3.36 -44.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200603 3.34 3.36 3.23 3.32 -2.06% 0.91% -44.94% 27993 0.0922 24.68 3.29 -45.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200602 3.45 3.45 3.37 3.39 -1.17% -0.59% -43.78% 17021 0.058 15.52 3.41 -43.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200601 3.44 3.51 3.38 3.43 -0.29% -0.29% -43.12% 35038 0.1207 32.3 3.44 -42.76% 6 0% 6.01 0% 6.03 0% 0.2%
20200529 3.3 3.49 3.3 3.44 3.61% -0.29% -42.95% 38946 0.1345 36 3.45 -42.6% 6 0% 6.01 0% 6.03 0% 0.2%
20200528 3.26 3.36 3.26 3.32 0.3% -0.3% -44.94% 16012 0.0533 14.27 3.33 -44.59% 6 0% 6.01 0% 6.03 0% 0.2%
20200527 3.32 3.34 3.24 3.31 0.61% 0.61% -45.11% 21866 0.072 19.27 3.29 -45.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200526 3.36 3.4 3.27 3.29 0.92% -1.5% -45.44% 52677 0.176 47.11 3.34 -44.43% 6 0% 6.01 0% 6.03 0% 0.2%
20200525 3.12 3.26 3.12 3.26 5.16% 0.62% -45.94% 12854 0.0416 11.13 3.24 -46.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200522 3.1 3.14 3.08 3.1 -0.32% -0.64% -48.59% 17715 0.0552 14.77 3.12 -48.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200521 3.05 3.13 3.04 3.11 1.97% 0.97% -48.42% 23202 0.0714 19.11 3.08 -48.75% 6 0% 6.01 0% 6.03 0% 0.2%
20200520 3.04 3.06 3.02 3.05 0.33% 0.33% -49.42% 12662 0.0385 10.3 3.04 -49.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200519 3.04 3.06 3.02 3.04 0.33% -0.33% -49.59% 11296 0.0344 9.21 3.05 -49.25% 6 0% 6.01 0% 6.03 0% 0.2%
20200518 3.06 3.06 3.01 3.03 -0.66% 0% -49.75% 18061 0.0547 14.64 3.03 -49.58% 6 0% 6.01 0% 6.03 0% 0.2%
20200515 3.06 3.06 3.03 3.05 0.33% 0% -49.42% 11080 0.0338 9.05 3.05 -49.25% 6 0% 6.01 0% 6.03 0% 0.2%
20200514 3.04 3.06 3.03 3.04 -0.98% 0% -49.59% 15748 0.0479 12.82 3.04 -49.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200513 3.09 3.09 3.03 3.07 -0.97% 0.33% -49.09% 25589 0.0783 20.96 3.06 -49.08% 6 0% 6.01 0% 6.03 0% 0.2%
20200512 3.15 3.15 3.06 3.1 -1.59% 0% -48.59% 17603 0.0545 14.59 3.1 -48.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200511 3.11 3.2 3.1 3.15 1.61% 0% -47.76% 31559 0.0995 26.63 3.15 -47.59% 6 0% 6.01 0% 6.03 0% 0.2%
20200508 3.12 3.13 3.08 3.1 -0.32% 0% -48.59% 33812 0.1048 28.05 3.1 -48.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200507 3.12 3.17 3.09 3.11 -0.64% -0.64% -48.42% 15562 0.0487 13.03 3.13 -47.92% 6 0% 6.01 0% 6.03 0% 0.2%
20200506 3.18 3.22 3.1 3.13 -2.8% 0% -48.09% 33501 0.105 28.1 3.13 -47.92% 6 0% 6.01 0% 6.03 0% 0.2%
20200430 3.08 3.22 3.08 3.22 4.89% 1.26% -46.6% 36941 0.1173 31.39 3.18 -47.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200429 3.06 3.1 3.01 3.07 -0.97% 0% -49.09% 21624 0.0663 17.74 3.07 -48.92% 6 0% 6.01 0% 6.03 0% 0.2%
20200428 3.28 3.28 3.07 3.1 -3.73% -0.64% -48.59% 34071 0.1063 28.45 3.12 -48.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200427 3.24 3.29 3.2 3.22 -0.92% -0.31% -46.6% 19722 0.0638 17.08 3.23 -46.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200424 3.28 3.33 3.24 3.25 -0.61% -0.91% -46.1% 19007 0.0624 16.7 3.28 -45.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200423 3.34 3.35 3.23 3.27 -2.1% 0% -45.77% 31130 0.1018 27.25 3.27 -45.59% 6 0% 6.01 0% 6.03 0% 0.2%
20200422 3.38 3.38 3.3 3.34 -0.6% 0.3% -44.61% 25975 0.0865 23.15 3.33 -44.59% 6 0% 6.01 0% 6.03 0% 0.2%
20200421 3.4 3.41 3.34 3.36 -1.47% -0.3% -44.28% 19480 0.0657 17.58 3.37 -43.93% 6 0% 6.01 0% 6.03 0% 0.2%
20200420 3.45 3.45 3.41 3.41 -1.16% -0.29% -43.45% 13896 0.0475 12.71 3.42 -43.09% 6 0% 6.01 0% 6.03 0% 0.2%
20200417 3.47 3.49 3.42 3.45 0% 0% -42.79% 28329 0.0978 26.18 3.45 -42.6% 6 0% 6.01 0% 6.03 0% 0.2%
20200416 3.41 3.49 3.4 3.45 0.88% -0.29% -42.79% 21562 0.0745 19.94 3.46 -42.43% 6 0% 6.01 0% 6.03 0% 0.2%
20200415 3.57 3.57 3.41 3.42 -4.47% -1.44% -43.28% 57916 0.2011 53.82 3.47 -42.26% 6 0% 6.01 0% 6.03 0% 0.2%
20200414 3.58 3.65 3.51 3.58 1.7% 0.85% -40.63% 27626 0.0982 26.28 3.55 -40.93% 6 0% 6.01 0% 6.03 0% 0.2%
20200413 3.51 3.62 3.46 3.52 -0.56% -0.56% -41.63% 29119 0.1032 27.62 3.54 -41.1% 6 0% 6.01 0% 6.03 0% 0.2%
20200410 3.55 3.68 3.44 3.54 0% -0.28% -41.29% 66449 0.2362 63.22 3.55 -40.93% 6 0% 6.01 0% 6.03 0% 0.2%
20200409 3.38 3.54 3.38 3.54 5.04% 1.14% -41.29% 61054 0.2138 57.22 3.5 -41.76% 6 0% 6.01 0% 6.03 0% 0.2%
20200408 3.38 3.44 3.33 3.37 0.9% -0.3% -44.11% 60708 0.2054 54.97 3.38 -43.76% 6 0% 6.01 0% 6.03 0% 0.2%
20200407 3.22 3.34 3.2 3.34 5.03% 1.83% -44.61% 81223 0.2662 71.25 3.28 -45.42% 6 0% 6.01 0% 6.03 0% 0.2%
20200403 3.29 3.4 3.17 3.18 -4.79% -2.15% -47.26% 144255 0.4689 125.5 3.25 -45.92% 6 0% 6.01 0% 6.03 0% 0.2%
20200402 3.34 3.34 3.34 3.34 -5.11% 0% -44.61% 13188 0.044 11.78 3.34 -44.43% 6 0% 6.01 0% 6.03 0% 0.2%
20200401 3.52 3.52 3.52 3.52 -4.86% 0% -41.63% 4124 0.0145 3.88 3.52 -41.43% 6 0% 6.01 0% 6.03 0% 0.2%
20200331 3.7 3.7 3.7 3.7 -4.88% 0% -38.64% 8163 0.0302 8.08 3.7 -38.44% 6 0% 6.01 0% 6.03 0% 0.2%
20200324 4.12 4.22 3.87 4.02 -2.66% -0.25% -33.33% 58635 0.2365 63.3 4.03 -32.95% 6 0% 6.01 0% 6.03 0% 0.2%
20200323 4.2 4.25 4.02 4.13 -3.05% -0.24% -31.51% 38152 0.1579 42.26 4.14 -31.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200320 4.29 4.33 4.19 4.26 1.19% 0.24% -29.35% 30477 0.1296 34.69 4.25 -29.28% 6 0% 6.01 0% 6.03 0% 0.2%
20200319 4.4 4.4 4.14 4.21 -3% -0.71% -30.18% 47169 0.1998 53.48 4.24 -29.45% 6 0% 6.01 0% 6.03 0% 0.2%
20200318 4.42 4.54 4.21 4.34 0.46% -2.25% -28.03% 54881 0.2434 65.14 4.44 -26.12% 6 0% 6.01 0% 6.03 0% 0.2%
20200317 4.42 4.49 4.11 4.32 -2.48% 0.7% -28.36% 48589 0.2083 55.75 4.29 -28.62% 6 0% 6.01 0% 6.03 0% 0.2%
20200316 4.63 4.75 4.37 4.43 -3.06% -4.11% -26.53% 52781 0.2436 65.2 4.62 -23.13% 6 0% 6.01 0% 6.03 0% 0.2%
20200313 4.3 4.68 4.3 4.57 -3.79% 1.33% -24.21% 54011 0.2434 65.14 4.51 -24.96% 6 0% 6.01 0% 6.03 0% 0.2%
20200312 4.71 4.9 4.58 4.75 0% 0.42% -21.23% 59660 0.282 75.48 4.73 -21.3% 6 0% 6.01 0% 6.03 0% 0.2%
20200311 4.83 5.02 4.75 4.75 -1.66% -2.86% -21.23% 55828 0.2728 73.01 4.89 -18.64% 6 0% 6.01 0% 6.03 0% 0.2%
20200310 4.63 4.87 4.54 4.83 1.68% 1.9% -19.9% 44332 0.2102 56.26 4.74 -21.13% 6 0% 6.01 0% 6.03 0% 0.2%
20200309 4.98 5.13 4.72 4.75 -4.04% -3.26% -21.23% 61221 0.3005 80.43 4.91 -18.3% 6 0% 6.01 0% 6.03 0% 0.2%
20200306 4.84 5.08 4.8 4.95 1.02% -0.8% -17.91% 57898 0.289 77.35 4.99 -16.97% 6 0% 6.01 0% 6.03 0% 0.2%
20200305 4.72 4.94 4.71 4.9 4.03% 0.82% -18.74% 51401 0.2498 66.86 4.86 -19.13% 6 0% 6.01 0% 6.03 0% 0.2%
20200304 4.52 4.76 4.4 4.71 3.74% 2.39% -21.89% 52380 0.2411 64.53 4.6 -23.46% 6 0% 6.01 0% 6.03 0% 0.2%
20200303 4.66 4.7 4.46 4.54 -0.22% -1.09% -24.71% 52155 0.2392 64.02 4.59 -23.63% 6 0% 6.01 0% 6.03 0% 0.2%
20200302 4.46 4.72 4.46 4.55 2.71% -0.66% -24.54% 42798 0.1959 52.43 4.58 -23.79% 6 0% 6.01 0% 6.03 0% 0.2%
20200228 4.71 4.71 4.37 4.43 -8.47% -1.56% -26.53% 51950 0.2338 62.58 4.5 -25.12% 6 0% 6.01 0% 6.03 0% 0.2%
20200227 4.93 4.95 4.73 4.84 -1.02% 0.62% -19.73% 40976 0.197 52.73 4.81 -19.97% 6 0% 6.01 0% 6.03 0% 0.2%
20200226 4.91 5.12 4.83 4.89 -0.41% -1.61% -18.91% 62556 0.3106 83.13 4.97 -17.3% 6 0% 6.01 0% 6.03 0% 0.2%
20200225 5.05 5.05 4.72 4.91 -3.35% 0.61% -18.57% 53634 0.2619 70.1 4.88 -18.8% 6 0% 6.01 0% 6.03 0% 0.2%
20200224 5.05 5.12 4.98 5.08 0.4% 0.59% -15.75% 47124 0.238 63.7 5.05 -15.97% 6 0% 6.01 0% 6.03 0% 0.2%
20200221 5.03 5.09 4.97 5.06 0.8% 0.6% -16.09% 54300 0.273 73.07 5.03 -16.31% 6 0% 6.01 0% 6.03 0% 0.2%
20200220 4.84 5.06 4.76 5.02 4.58% 1.62% -16.75% 70124 0.3461 92.63 4.94 -17.8% 6 0% 6.01 0% 6.03 0% 0.2%
20200219 4.88 4.89 4.76 4.8 -0.62% -0.41% -20.4% 41974 0.2025 54.2 4.82 -19.8% 6 0% 6.01 0% 6.03 0% 0.2%
20200218 4.75 4.87 4.67 4.83 2.99% 0.84% -19.9% 60187 0.2881 77.11 4.79 -20.3% 6 0% 6.01 0% 6.03 0% 0.2%
20200217 4.59 4.7 4.57 4.69 3.08% 0.86% -22.22% 52340 0.2433 65.12 4.65 -22.63% 6 0% 6.01 0% 6.03 0% 0.2%
20200214 4.55 4.57 4.45 4.55 0.66% 1.11% -24.54% 42139 0.1898 50.8 4.5 -25.12% 6 0% 6.01 0% 6.03 0% 0.2%
20200213 4.56 4.64 4.4 4.52 -2.59% -0.22% -25.04% 63541 0.2877 77 4.53 -24.63% 6 0% 6.01 0% 6.03 0% 0.2%
20200212 4.63 4.64 4.48 4.64 0.43% 1.98% -23.05% 59373 0.2704 72.37 4.55 -24.29% 6 0% 6.01 0% 6.03 0% 0.2%
20200211 4.47 4.85 4.37 4.62 3.82% 0.43% -23.38% 73193 0.3365 90.06 4.6 -23.46% 6 0% 6.01 0% 6.03 0% 0.2%
20200210 4.25 4.55 4.23 4.45 4.95% 1.14% -26.2% 70012 0.308 82.43 4.4 -26.79% 6 0% 6.01 0% 6.03 0% 0.2%
20200207 4.4 4.41 4.19 4.24 -3.2% -0.47% -29.68% 55809 0.2377 63.62 4.26 -29.12% 6 0% 6.01 0% 6.03 0% 0.2%
20200206 4.07 4.42 4.02 4.38 8.68% 3.06% -27.36% 71141 0.3025 80.96 4.25 -29.28% 6 0% 6.01 0% 6.03 0% 0.2%
20200205 3.95 4.13 3.95 4.03 0.75% -0.49% -33.17% 69261 0.2803 75.02 4.05 -32.61% 6 0% 6.01 0% 6.03 0% 0.2%
20200204 3.93 4.1 3.93 4 -8.47% 1.01% -33.67% 128257 0.5074 135.8 3.96 -34.11% 6 0% 6.01 0% 6.03 0% 0.2%
20200203 4.37 4.37 4.37 4.37 -10.08% 0% -27.53% 2973 0.013 3.48 4.37 -27.29% 6 0% 6.01 0% 6.03 0% 0.2%
20200123 4.86 4.86 4.86 4.86 -10% 0% -19.4% 17588 0.0855 22.88 4.86 -19.13% 6 0% 6.01 0% 6.03 0% 0.2%
20200122 5.4 5.4 5.4 5.4 -10% 0% -10.45% 16692 0.0901 24.11 5.4 -10.15% 6 0% 6.01 0% 6.03 0% 0.2%
20200121 6.04 6.04 5.89 6 -0.66% 0.84% -0.5% 24898 0.1481 39.64 5.95 -1% 6 0% 6.01 0% 6.03 0% 0.2%
20200120 5.88 6.04 5.75 6.04 3.07% 3.07% 0.17% 43117 0.2525 67.58 5.86 -2.5% 6 0% 6.01 0% 6.03 0% 0.2%
20200117 5.95 6.01 5.86 5.86 -2.01% -0.68% -2.82% 33944 0.2004 53.64 5.9 -1.83% 6 0% 6.01 0% 6.03 0% 0.2%
20200116 6.05 6.11 5.97 5.98 -0.99% -0.99% -0.83% 34079 0.2057 55.05 6.04 0.5% 6 0% 6.01 0% 6.03 0% 0.2%
20200115 6.21 6.23 6.03 6.04 -2.42% -0.98% 0.17% 39663 0.2418 64.72 6.1 1.5% 6 0% 6.01 0% 6.03 0% 0.2%
20200114 6.16 6.19 6.08 6.19 0.65% 0.81% 2.65% 68944 0.4231 113.24 6.14 2.16% 6 0% 6.01 0% 6.03 0% 0.2%
20200113 6.01 6.16 5.95 6.15 2.5% 1.32% 1.99% 45172 0.2742 73.39 6.07 1% 6 0% 6.01 0% 6.03 0% 0.2%
20200110 6.13 6.16 6 6 -1.32% -0.99% -0.5% 37572 0.2278 60.97 6.06 0.83% 6 0% 6.01 0% 6.03 0% 0.2%
20200109 6 6.09 6 6.08 2.01% 0.5% 0.83% 34689 0.21 56.21 6.05 0.67% 6 0% 6.01 0% 6.03 0% 0.2%
20200108 6.19 6.22 5.94 5.96 -3.09% -1.32% -1.16% 60552 0.3656 97.85 6.04 0.5% 6 0% 6.01 0% 6.03 0% 0.2%
20200107 5.9 6.18 5.87 6.15 4.24% 0.99% 1.99% 83155 0.5066 135.59 6.09 1.33% 6 0% 6.01 0% 6.03 0% 0.2%
20200106 5.89 5.98 5.78 5.9 -0.17% 0% -2.16% 40466 0.2389 63.94 5.9 -1.83% 6 0% 6.01 0% 6.03 0% 0.2%
20200103 6.02 6.03 5.87 5.91 -1.83% -0.17% -1.99% 53104 0.3143 84.12 5.92 -1.5% 6 0% 6.01 0% 6.03 0% 0.2%
20200102 5.99 6.05 5.95 6.02 0.33% 0.33% -0.17% 45364 0.2723 72.88 6 -0.17% 6 0% 6.01 0% 6.03 0% 0.2%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1