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. 中马传动603767
    4. 返回上一页 刷新
股票代码（例：sh603767）       685条   (进入中马传动股票专站) 中马传动股票成本分析
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 19 20.68 18.58 19.99 3.04% 1.27% 173.84% 417789 8.2459 144.79 19.74 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230927 18.54 20.05 18.18 19.4 2.11% 0.52% 165.75% 368871 7.1191 134.94 19.3 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230926 18.25 20.2 17.82 19 2.15% -0.89% 160.27% 379480 7.2731 143.37 19.17 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230925 18.47 18.88 18.25 18.6 0.76% 0.38% 154.79% 180233 3.3396 65.59 18.53 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230922 18.13 18.49 17.96 18.46 1.37% 0.93% 152.88% 187552 3.4302 60.98 18.29 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230921 18.74 19.23 17.8 18.21 -6.85% -1.09% 149.45% 316370 5.8239 97 18.41 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230920 19.31 20.68 19.08 19.55 1.4% -1.81% 167.81% 331893 6.6094 105.84 19.91 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230919 19.05 19.5 18.6 19.28 -1.78% 1.42% 164.11% 196890 3.7434 56.24 19.01 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230918 19.3 20.35 19.21 19.63 2.03% -0.1% 168.9% 297181 5.8401 76.41 19.65 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230915 19.05 19.77 18.92 19.24 0.47% -0.72% 163.56% 211849 4.1047 50.25 19.38 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230914 19.53 19.88 18.68 19.15 -2.64% 0.37% 162.33% 218038 4.1608 46.29 19.08 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230913 19.38 19.68 19.09 19.67 1.34% 1.44% 169.45% 266087 5.1604 56.37 19.39 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230912 19.76 20.75 18.9 19.41 -3.72% -1.82% 165.89% 378890 7.4921 85.78 19.77 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230911 19.5 21.99 19.3 20.16 0.45% -2.18% 176.16% 427671 8.8143 105.91 20.61 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230908 20.3 20.87 20.01 20.07 -0.99% -1.67% 174.93% 367016 7.4918 95.5 20.41 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230907 21.88 21.89 20.27 20.27 -9.99% -1.6% 177.67% 401818 8.2765 109.59 20.6 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230906 22.14 22.52 21.11 22.52 2.22% 2.93% 208.49% 493138 10.7921 146.34 21.88 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230905 22.45 23.5 21.71 22.03 -0.9% -2.57% 201.78% 601598 13.5992 188.81 22.61 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230904 20.09 22.23 19.52 22.23 10% 4.27% 204.52% 522375 11.1362 169.89 21.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230901 18.37 20.21 17.52 20.21 10.02% 7.16% 176.85% 651752 12.2901 206.36 18.86 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230831 17.41 18.37 16.96 18.37 10% 3.09% 151.64% 324487 5.7826 102.96 17.82 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230830 16.7 16.7 16.7 16.7 10.01% 0% 128.77% 51084 0.8531 15.61 16.7 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230829 13.79 15.18 13.66 15.18 10% 1.95% 107.95% 220165 3.2788 58.29 14.89 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230828 14.87 14.87 13.51 13.8 -1.64% -1.99% 89.04% 276909 3.898 69.4 14.08 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230825 14.55 14.7 13.84 14.03 -5.97% -1.13% 92.19% 318954 4.5252 81.16 14.19 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230824 15.07 15.81 14.71 14.92 -2.99% -1.78% 104.38% 429289 6.5226 120.19 15.19 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230823 14.89 16.8 14.43 15.38 0.72% -0.45% 110.68% 586439 9.0614 181.14 15.45 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230822 13.89 15.27 13.68 15.27 10.01% 4.73% 109.18% 491201 7.1611 165.89 14.58 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230821 13.85 14.49 13.51 13.88 -3.14% -0.43% 90.14% 369733 5.1524 134.29 13.94 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230818 14.02 14.62 13.73 14.33 7.83% 0.77% 96.3% 625244 8.8932 244.11 14.22 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230817 12.05 13.29 11.85 13.29 10.02% 3.18% 82.05% 330098 4.2504 129.96 12.88 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230816 12.71 12.74 12.05 12.08 -4.2% -1.23% 65.48% 182081 2.2264 67.73 12.23 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230815 13 13.01 12.22 12.61 -3.15% 0.56% 72.74% 247089 3.0981 86.56 12.54 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230814 12.58 13.54 12.58 13.02 4.66% -0.08% 78.36% 326716 4.2582 122.52 13.03 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230811 12.31 12.77 12.1 12.44 2.89% -0.4% 70.41% 246104 3.0732 93.02 12.49 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230810 12.59 12.59 12.03 12.09 -5.25% -0.9% 65.62% 186476 2.2752 68.35 12.2 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230809 12.75 12.82 12.34 12.76 0.55% 1.03% 74.79% 177693 2.2443 66.33 12.63 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230808 12.9 13.27 12.61 12.69 -3.13% -1.09% 73.84% 184302 2.3648 66.73 12.83 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230807 13.32 13.5 12.91 13.1 -2.38% -0.53% 79.45% 244608 3.2222 85.29 13.17 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230804 12.8 13.83 12.65 13.42 4.03% 1.28% 83.84% 389360 5.1603 128.73 13.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230803 12.79 13.12 12.62 12.9 -1.6% 0.31% 76.71% 340686 4.3815 100.22 12.86 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230802 11.85 13.11 11.72 13.11 9.98% 4.63% 79.59% 403054 5.0503 109.85 12.53 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230801 12.21 12.23 11.87 11.92 -2.53% -0.5% 63.29% 170411 2.0418 42.98 11.98 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230731 12.03 12.37 11.81 12.23 1.58% 0.33% 67.53% 207030 2.5227 50.24 12.19 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230728 12 12.48 11.54 12.04 -2.11% 0.75% 64.93% 268120 3.205 59.29 11.95 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230727 12.45 12.79 12.28 12.3 -0.49% -2.07% 68.49% 238223 2.9926 53.65 12.56 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230726 12.8 12.95 12.32 12.36 -6.29% -1.28% 69.32% 294659 3.6902 63.95 12.52 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230725 13.08 13.5 13 13.19 -1.05% -0.15% 80.68% 356287 4.7049 77.58 13.21 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230724 13.33 13.99 13.33 13.33 -9.99% -0.74% 82.6% 410462 5.5129 92.98 13.43 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230721 16.85 17.23 14.81 14.81 -10.02% -5.06% 102.88% 565409 8.8199 154.23 15.6 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230720 15.41 16.46 15.31 16.46 10.03% 1.86% 125.48% 416039 6.722 124.8 16.16 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230719 13.43 14.96 13.1 14.96 10% 5.2% 104.93% 468103 6.6563 124.48 14.22 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230718 13.72 13.9 12.9 13.6 -2.72% 0.52% 86.3% 349793 4.7341 87.27 13.53 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230717 12.86 14.48 12.76 13.98 6.23% 0.29% 91.51% 458436 6.3921 112.71 13.94 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230714 12.4 13.49 12.21 13.16 4.36% 1.39% 80.27% 380627 4.942 84.51 12.98 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230713 13 13.01 12.29 12.61 -7.69% 0.96% 72.74% 390117 4.8733 76.59 12.49 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230712 12.76 14 12.5 13.66 6.3% 0.89% 87.12% 487276 6.5978 109.95 13.54 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230711 12.75 12.96 12.56 12.85 2.39% 0.55% 76.03% 261750 3.3448 57.77 12.78 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230710 12.51 12.86 12.33 12.55 -2.56% 0.08% 71.92% 271990 3.4112 55.45 12.54 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230707 13.9 14.3 12.88 12.88 -9.99% -5.08% 76.44% 403785 5.4804 91.99 13.57 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230706 13.33 14.44 13.11 14.31 3.55% 2.95% 96.03% 451841 6.281 109.33 13.9 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230705 13.64 14.77 13.64 13.82 -8.78% -0.43% 89.32% 535723 7.4368 137.61 13.88 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230704 14.66 15.33 14.55 15.15 0.87% 0.6% 107.53% 478438 7.2062 148.8 15.06 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230703 15.46 15.8 14.75 15.02 -2.85% -0.6% 105.75% 538513 8.1376 188.03 15.11 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230630 15 15.94 14.66 15.46 6.69% 1.18% 111.78% 661561 10.1111 283.58 15.28 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230629 14.49 14.49 14.49 14.49 10.02% 0% 98.49% 85566 1.2398 48.19 14.49 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230628 12.03 13.17 12.03 13.17 10.03% 2.17% 80.41% 351744 4.535 183.3 12.89 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230627 11 11.97 9.87 11.97 10.02% 10.53% 63.97% 636510 6.8922 337.79 10.83 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230626 10.5 10.88 10.28 10.88 10.01% 1.87% 49.04% 133638 1.4267 104.73 10.68 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230621 8.65 9.89 8.55 9.89 10.01% 5.21% 35.48% 365514 3.4372 280.87 9.4 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230620 8.08 8.99 7.84 8.99 10.04% 6.26% 23.15% 321029 2.7163 307.84 8.46 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230619 8.04 8.33 8.01 8.17 -2.62% 0.62% 11.92% 241773 1.9641 319.28 8.12 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230616 7.62 8.39 7.61 8.39 9.96% 0.96% 14.93% 245185 2.0379 474.7 8.31 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230615 7.52 7.9 7.46 7.63 2.01% -0.65% 4.52% 64910 0.4988 203.38 7.68 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230614 7.51 7.61 7.46 7.48 -0.27% -0.53% 2.47% 21845 0.1642 81.06 7.52 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230613 7.38 7.54 7.36 7.5 2.18% 0.4% 2.74% 27493 0.2055 109.32 7.47 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230612 7.18 7.36 7.1 7.34 2.8% 0.96% 0.55% 30101 0.2189 127.87 7.27 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230609 7.2 7.23 7.09 7.14 -0.28% 0.14% -2.19% 18148 0.1294 80.19 7.13 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230608 7.18 7.25 7.15 7.16 -0.14% -0.56% -1.92% 11118 0.08 46.27 7.2 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230607 7.2 7.24 7.14 7.17 -0.42% -0.28% -1.78% 12577 0.0904 51.22 7.19 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230606 7.33 7.33 7.19 7.2 -1.77% -0.69% -1.37% 11841 0.0859 48.42 7.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230605 7.35 7.35 7.23 7.33 0.96% 0.69% 0.41% 18374 0.1338 72.56 7.28 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230602 7.1 7.33 7.1 7.26 2.11% 0.41% -0.55% 33746 0.244 132.63 7.23 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230601 7.12 7.17 7.09 7.11 -0.42% -0.42% -2.6% 15849 0.1131 58.89 7.14 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230531 7.22 7.23 7.12 7.14 -0.56% 0% -2.19% 8738 0.0624 32.11 7.14 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230530 7.12 7.24 7.11 7.18 0.84% 0% -1.64% 14270 0.1024 54.76 7.18 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230529 7.28 7.33 7.1 7.12 -2.86% -0.84% -2.47% 23683 0.17 83.75 7.18 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230526 7.11 7.36 7.07 7.33 2.81% 1.1% 0.41% 31759 0.2302 105.29 7.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230525 7.15 7.17 7.04 7.13 0% 0.42% -2.33% 16233 0.1153 56.17 7.1 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230524 7.15 7.21 7.11 7.13 -0.7% -0.42% -2.33% 13134 0.094 43.9 7.16 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230523 7.15 7.29 7.11 7.18 0.42% -0.42% -1.64% 18237 0.1315 59.7 7.21 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230522 7.09 7.23 7.06 7.15 0.85% 0.42% -2.05% 20620 0.1469 66.11 7.12 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230519 7.13 7.19 7.08 7.09 -0.84% -0.42% -2.88% 13829 0.0984 38.74 7.12 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230518 7 7.22 7 7.15 1.42% 0.14% -2.05% 25266 0.1803 68.97 7.14 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230517 7 7.1 6.98 7.05 0% 0% -3.42% 25290 0.1784 67.88 7.05 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230516 7.29 7.43 7.28 7.35 0.68% 0% 0.68% 34766 0.2557 97.21 7.35 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230515 7.56 7.58 7.21 7.3 -3.18% -0.27% 0% 40948 0.2997 117.98 7.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230510 7.23 7.32 7.19 7.31 1.25% 0.55% 0.14% 16159 0.1175 42.59 7.27 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230509 7.27 7.3 7.19 7.22 0% -0.41% -1.1% 26924 0.1951 77.3 7.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230508 7.19 7.29 7.18 7.22 0.56% -0.28% -1.1% 19778 0.1431 57.22 7.24 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230505 7.32 7.32 7.16 7.18 -1.24% -0.28% -1.64% 22585 0.1627 65.29 7.2 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230504 6.97 7.34 6.96 7.27 4.76% 0.97% -0.41% 63079 0.4539 185.15 7.2 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230428 6.9 6.98 6.86 6.94 0.14% 0.43% -4.93% 20577 0.1422 66.26 6.91 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230427 6.8 6.98 6.71 6.93 1.76% 0.29% -5.07% 27682 0.1912 91.94 6.91 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230426 6.55 6.83 6.54 6.81 4.29% 1.04% -6.71% 25968 0.1749 87.15 6.74 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230425 6.64 6.65 6.45 6.53 -1.8% 0.46% -10.55% 24264 0.1578 81.28 6.5 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230424 6.58 6.7 6.45 6.65 0.91% 0.61% -8.9% 22656 0.1498 76.49 6.61 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230421 6.75 6.8 6.57 6.59 -2.51% -1.05% -9.73% 21565 0.1437 73.44 6.66 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230420 6.89 6.92 6.7 6.76 -1.89% 0% -7.4% 20622 0.1395 74.1 6.76 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230419 7.02 7.02 6.86 6.89 -1.85% -0.29% -5.62% 18807 0.13 67.86 6.91 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230418 6.96 7.03 6.92 7.02 1.01% 0.72% -3.84% 19735 0.1376 66.21 6.97 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230417 6.89 6.97 6.87 6.95 1.02% 0.43% -4.79% 21529 0.1489 67.33 6.92 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230414 6.89 6.93 6.87 6.88 0.15% -0.15% -5.75% 14250 0.0982 44.61 6.89 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230413 6.93 6.96 6.86 6.87 -0.72% -0.43% -5.89% 17097 0.118 51.91 6.9 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230412 6.9 6.96 6.88 6.92 0.87% 0% -5.21% 16192 0.1121 49.79 6.92 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230411 6.98 7.02 6.83 6.86 -2% -0.44% -6.03% 27686 0.1908 85.06 6.89 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230410 7.06 7.15 6.98 7 -1.13% -0.71% -4.11% 25896 0.1825 79.39 7.05 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230407 7.03 7.12 7.02 7.08 0.71% 0% -3.01% 13623 0.0964 42.87 7.08 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230406 7.14 7.17 7 7.03 -1.95% -0.57% -3.7% 26141 0.1847 82.26 7.07 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230404 7.36 7.36 7.13 7.17 -2.58% -0.55% -1.78% 40558 0.2925 131.85 7.21 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230403 7.32 7.41 7.23 7.36 0.55% 0.55% 0.82% 33835 0.2476 120.8 7.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230331 7.31 7.38 7.26 7.32 0.14% 0% 0.27% 20020 0.1466 77.22 7.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230330 7.35 7.48 7.25 7.31 -1.48% -0.27% 0.14% 21915 0.1607 85.27 7.33 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230329 7.49 7.53 7.4 7.42 -0.8% -0.27% 1.64% 11897 0.0885 48.3 7.44 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230328 7.6 7.6 7.46 7.48 -0.8% -0.27% 2.47% 13285 0.0997 53.24 7.5 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230327 7.55 7.58 7.4 7.54 -0.13% 0.8% 3.29% 31337 0.2345 118.57 7.48 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230324 7.52 7.57 7.42 7.55 1.21% 0.13% 3.42% 21588 0.1627 84.94 7.54 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230323 7.51 7.53 7.41 7.46 -0.93% 0% 2.19% 13280 0.0991 46.89 7.46 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230322 7.42 7.55 7.36 7.53 1.89% 0.53% 3.15% 19207 0.1438 73.91 7.49 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230321 7.31 7.41 7.24 7.39 1.65% 0.54% 1.23% 16639 0.1223 64.52 7.35 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230320 7.31 7.32 7.2 7.27 0% 0% -0.41% 15610 0.1135 57.67 7.27 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230317 7.31 7.39 7.27 7.27 -0.68% -0.68% -0.41% 18444 0.1351 66.38 7.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230316 7.4 7.47 7.29 7.32 -1.08% -0.95% 0.27% 13689 0.1012 48.94 7.39 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230315 7.36 7.48 7.31 7.4 1.37% -0.13% 1.37% 17765 0.1317 60.57 7.41 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230314 7.45 7.52 7.23 7.3 -1.88% -0.68% 0% 25333 0.1863 84.3 7.35 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230313 7.52 7.63 7.38 7.44 -1.06% -0.4% 1.92% 21682 0.1619 74.39 7.47 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230310 7.58 7.64 7.52 7.52 -1.05% -0.79% 3.01% 18328 0.139 62.84 7.58 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230309 7.6 7.68 7.55 7.6 -0.13% 0% 4.11% 15979 0.1214 55.24 7.6 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230308 7.58 7.65 7.55 7.61 0.13% 0% 4.25% 15435 0.1174 51.83 7.61 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230307 7.8 7.8 7.58 7.6 -2.19% -0.91% 4.11% 23326 0.1789 76.09 7.67 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230306 7.86 7.88 7.77 7.77 -0.38% -0.51% 6.44% 21792 0.1703 72.09 7.81 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230303 7.9 7.91 7.75 7.8 -1.02% -0.26% 6.85% 19511 0.1526 63.83 7.82 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230302 7.9 8.01 7.82 7.88 -0.25% -0.25% 7.95% 25160 0.1988 81.96 7.9 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230301 7.89 7.96 7.87 7.9 0.13% -0.25% 8.22% 18236 0.1444 56.38 7.92 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230228 7.83 7.91 7.79 7.89 1.28% 0.64% 8.08% 20423 0.1602 59.08 7.84 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230227 7.98 7.98 7.79 7.79 -1.89% -0.89% 6.71% 26132 0.2055 74.5 7.86 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230224 8.05 8.07 7.9 7.94 -1.37% -0.5% 8.77% 16232 0.1295 46.95 7.98 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230223 7.96 8.12 7.96 8.05 0.88% -0.25% 10.27% 24980 0.2015 70.72 8.07 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230222 8.06 8.08 7.92 7.98 -0.99% -0.13% 9.32% 25596 0.2046 67.29 7.99 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230221 7.98 8.12 7.91 8.06 1.13% 0.12% 10.41% 19618 0.1579 51.92 8.05 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230220 7.88 7.98 7.86 7.97 1.01% 0.5% 9.18% 22799 0.1807 55.34 7.93 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230217 7.89 8.03 7.86 7.89 0.13% -0.63% 8.08% 21492 0.1707 50.73 7.94 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230216 8.15 8.17 7.84 7.88 -2.96% -1.87% 7.95% 36361 0.2919 78.61 8.03 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230215 8.12 8.19 8.05 8.12 0% 0.12% 11.23% 35774 0.2903 72.56 8.11 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230214 8.19 8.2 8.09 8.12 -0.37% 0% 11.23% 22098 0.1794 40.13 8.12 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230213 8.15 8.16 8.05 8.15 -0.12% 0.49% 11.64% 22303 0.1808 39.52 8.11 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230210 8.26 8.26 8.11 8.16 -0.61% 0% 11.78% 24729 0.2019 43.66 8.16 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230209 8.15 8.28 8.13 8.21 0.37% 0% 12.47% 39733 0.3263 71.81 8.21 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230208 8.16 8.22 8.11 8.18 -0.24% 0.12% 12.05% 24952 0.2038 47.06 8.17 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230207 8.05 8.26 8.03 8.2 2.24% 0.49% 12.33% 52768 0.4305 100.51 8.16 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230206 8.07 8.13 8 8.02 -0.37% -0.25% 9.86% 34889 0.2804 69.57 8.04 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230203 8.28 8.33 8 8.05 -0.98% -1.11% 10.27% 61749 0.5029 126.77 8.14 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230202 8.24 8.33 8 8.13 0.37% 0% 11.37% 74142 0.6031 166.1 8.13 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230201 8.14 8.28 8.07 8.1 -0.49% -0.49% 10.96% 90536 0.7366 232.76 8.14 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230131 8.1 8.18 7.98 8.14 1.5% 0.49% 11.51% 34148 0.2767 106.87 8.1 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230130 7.99 8.11 7.97 8.02 1.13% -0.12% 9.86% 25287 0.2031 82.86 8.03 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230120 7.9 7.94 7.86 7.93 0.38% 0.25% 8.63% 18415 0.1456 60.04 7.91 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230119 7.95 7.95 7.74 7.9 0.51% 0.51% 8.22% 25113 0.1973 88.36 7.86 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230118 7.73 7.88 7.73 7.86 1.68% 0.26% 7.67% 22110 0.1733 73.51 7.84 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230117 7.67 7.83 7.64 7.73 0.78% -0.26% 5.89% 24154 0.1872 79.49 7.75 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230116 7.61 7.72 7.56 7.67 1.05% 0.26% 5.07% 25797 0.1974 85.07 7.65 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230113 7.42 7.62 7.42 7.59 2.29% 0.4% 3.97% 25664 0.1941 91.25 7.56 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230112 7.37 7.55 7.36 7.42 0.41% -0.67% 1.64% 17869 0.1334 66.46 7.47 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230111 7.6 7.62 7.39 7.39 -2.38% -1.6% 1.23% 18651 0.14 71.75 7.51 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230110 7.53 7.65 7.46 7.57 0.53% 0.13% 3.7% 16977 0.1284 70.86 7.56 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230109 7.52 7.58 7.45 7.53 1.62% -0.13% 3.15% 16889 0.1273 70.8 7.54 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230106 7.51 7.57 7.37 7.41 -0.54% -0.67% 1.51% 17071 0.1274 73.17 7.46 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230105 7.37 7.56 7.33 7.45 0.54% 0.13% 2.05% 15094 0.1123 64.08 7.44 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230104 7.36 7.51 7.32 7.41 1.23% -0.27% 1.51% 22200 0.1649 95.04 7.43 0% 7.34 0% 7.33 0% 7.3 0% 0%
20230103 7.16 7.36 7.16 7.32 2.23% 0.41% 0.27% 18939 0.1381 79.44 7.29 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221230 7.1 7.25 7.1 7.16 1.13% 0.14% -1.92% 7722 0.0552 30.69 7.15 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221229 7.09 7.2 7.06 7.08 -0.14% -0.42% -3.01% 13109 0.0932 51.44 7.11 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221228 7.29 7.29 7.09 7.09 -2.21% -0.98% -2.88% 16352 0.1171 61.75 7.16 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221227 7.4 7.45 7.22 7.25 -0.96% -0.55% -0.68% 10862 0.0792 40.93 7.29 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221226 7.02 7.39 7.02 7.32 3.1% 0.83% 0.27% 18546 0.1346 67.63 7.26 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221223 7.13 7.51 7.06 7.1 -0.7% -0.98% -2.74% 22917 0.1643 81.72 7.17 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221222 7.35 7.36 7.15 7.15 -1.92% -1.11% -2.05% 15523 0.1123 54.03 7.23 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221221 7.39 7.43 7.25 7.29 -1.09% -0.27% -0.14% 16863 0.1233 58.26 7.31 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221220 7.4 7.47 7.3 7.37 -0.27% -0.41% 0.96% 21703 0.1605 73.38 7.4 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221219 7.54 7.62 7.35 7.39 -1.99% -0.67% 1.23% 13947 0.1037 46.53 7.44 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221216 7.75 7.76 7.54 7.54 -2.84% -0.92% 3.29% 17186 0.1307 57.8 7.61 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221215 7.63 7.76 7.56 7.76 2.24% 1.04% 6.3% 22802 0.1752 75.74 7.68 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221214 7.68 7.78 7.53 7.59 -1.56% -0.78% 3.97% 19253 0.1473 59.44 7.65 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221213 7.78 7.83 7.7 7.71 -0.77% -0.77% 5.62% 12856 0.0999 38.76 7.77 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221212 7.78 7.9 7.73 7.77 0% -0.64% 6.44% 18022 0.141 53.64 7.82 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221209 7.96 8.01 7.77 7.77 -2.26% -1.27% 6.44% 28690 0.2259 85.82 7.87 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221208 7.94 8.02 7.88 7.95 -0.5% -0.13% 8.9% 17132 0.1364 53.17 7.96 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221207 8.04 8.1 7.97 7.99 -0.62% -0.37% 9.45% 20462 0.1642 61.51 8.02 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221206 8.09 8.13 8.01 8.04 -0.62% -0.12% 10.14% 13698 0.1103 40.66 8.05 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221205 8.05 8.17 8.02 8.09 0.5% 0.12% 10.82% 17578 0.142 50.02 8.08 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221202 7.96 8.07 7.94 8.05 0.75% 0.37% 10.27% 15665 0.1256 42.93 8.02 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221201 8.04 8.2 7.98 7.99 0.13% -0.99% 9.45% 22298 0.1799 59.8 8.07 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221130 7.77 8.06 7.73 7.98 2.57% 0.63% 9.32% 31023 0.246 83.38 7.93 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221129 7.7 7.81 7.69 7.78 1.3% 0.13% 6.58% 17279 0.1342 45.92 7.77 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221125 8.02 8.02 7.84 7.85 -1.63% -0.63% 7.53% 15624 0.1235 38.62 7.9 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221124 8.01 8.08 7.95 7.98 -0.37% -0.5% 9.32% 15795 0.1267 36.42 8.02 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221123 8.02 8.11 7.9 8.01 0.38% 0.25% 9.73% 21027 0.1681 47.83 7.99 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221122 8.06 8.15 7.96 7.98 -1.85% -0.75% 9.32% 17422 0.14 38.31 8.04 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221121 8.03 8.14 7.96 8.13 1.25% 0.87% 11.37% 20931 0.1686 43.76 8.06 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221118 8.24 8.26 8 8.03 -2.55% -0.99% 10% 22623 0.1835 45.86 8.11 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221117 8.15 8.27 8.06 8.24 1.35% 0.61% 12.88% 21254 0.1741 42.29 8.19 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221116 8.17 8.2 8.09 8.13 -0.25% -0.25% 11.37% 18962 0.1545 36.16 8.15 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221115 8.04 8.17 7.99 8.15 1.12% 0.37% 11.64% 24809 0.2014 45.58 8.12 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221114 8.31 8.31 8 8.06 -1.83% -0.37% 10.41% 21389 0.1731 39.1 8.09 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221111 8.3 8.42 8.13 8.21 -0.24% -0.48% 12.47% 26340 0.2174 46.78 8.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221110 8.31 8.37 8.19 8.23 -0.24% -0.6% 12.74% 16545 0.137 28.93 8.28 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221109 8.28 8.38 8.22 8.25 -0.6% -0.6% 13.01% 15134 0.1256 25.5 8.3 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221108 8.23 8.34 8.16 8.3 0.12% 0.61% 13.7% 18648 0.1539 30.42 8.25 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221107 8.37 8.42 8.27 8.29 -0.84% -0.36% 13.56% 28497 0.2372 48.79 8.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221104 8.2 8.38 8.14 8.36 1.7% 0.48% 14.52% 30857 0.2566 54.89 8.32 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221103 8.05 8.3 8 8.22 2.11% 0.12% 12.6% 34679 0.2847 64.88 8.21 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221102 8.05 8.08 7.95 8.05 0.37% 0.37% 10.27% 19519 0.1566 37.55 8.02 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221101 7.75 8.02 7.75 8.02 2.3% 1.13% 9.86% 20619 0.1635 40.9 7.93 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221031 7.7 7.92 7.15 7.84 2.48% 0.51% 7.4% 27471 0.2144 55.61 7.8 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221028 8.04 8.06 7.62 7.65 -3.29% -1.67% 4.79% 20451 0.1591 44.95 7.78 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221027 8.05 8.23 7.91 7.91 -1.74% -1.86% 8.36% 27078 0.2183 69.31 8.06 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221026 7.89 8.29 7.87 8.05 2.42% -0.98% 10.27% 41999 0.3413 117.14 8.13 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221025 7.52 7.88 7.3 7.86 3.42% 2.08% 7.67% 25329 0.1951 75.51 7.7 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221024 7.6 7.75 7.56 7.6 0.26% -0.65% 4.11% 16065 0.1229 51.63 7.65 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221021 7.59 7.67 7.53 7.58 -0.26% -0.52% 3.84% 6801 0.0518 22.38 7.62 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221020 7.63 7.73 7.5 7.6 -1.3% 0.13% 4.11% 10629 0.0807 34.34 7.59 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221019 7.67 7.78 7.62 7.7 0.13% 0% 5.48% 10399 0.0801 34.04 7.7 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221018 7.73 7.73 7.6 7.69 0.39% 0.13% 5.34% 13428 0.1031 42.3 7.68 0% 7.34 0% 7.33 0% 7.3 0% 0%
20221017 7.5 7.68 7.48 7.66 1.32% 0.79% 4.93% 12302 0.0935 39.11 7.6 0% 7.34 0% 7.33 0% 7.3 0% 0%
20220720 8.12 8.21 8.03 8.17 0.37% 0.74% 11.92% 44202 0.3584 254.69 8.11 9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220719 8.01 8.25 7.93 8.14 1.62% 0.25% 11.51% 60138 0.4884 347.07 8.12 9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220718 7.67 8.02 7.67 8.01 4.57% 0.88% 9.73% 50566 0.4015 285.32 7.94 7.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220715 7.75 7.88 7.65 7.66 -1.67% -1.42% 4.93% 36133 0.2806 199.4 7.77 4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220714 7.91 7.93 7.79 7.79 -0.89% -0.76% 6.71% 24155 0.1896 134.74 7.85 5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220713 7.75 7.94 7.74 7.86 1.81% 0.13% 7.67% 33647 0.2641 187.68 7.85 5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220712 7.98 7.98 7.72 7.72 -2.53% -1.28% 5.75% 33694 0.2635 187.25 7.82 5.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220711 8.03 8.03 7.85 7.92 -1.49% 0.25% 8.49% 34525 0.2726 193.72 7.9 6.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220708 8.11 8.17 8.02 8.04 -0.74% -0.5% 10.14% 35606 0.2878 204.52 8.08 9.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220707 7.94 8.15 7.88 8.1 1.89% 0.62% 10.96% 58964 0.4745 337.19 8.05 8.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220706 7.88 8 7.86 7.95 0.63% 0.25% 8.9% 45013 0.3569 253.62 7.93 7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220705 8.06 8.13 7.78 7.9 -1.86% -0.5% 8.22% 64963 0.5161 366.76 7.94 7.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220704 8.09 8.13 7.98 8.05 -0.98% 0.25% 10.27% 53995 0.4336 308.13 8.03 8.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220701 8.26 8.3 8.06 8.13 -1.69% -0.37% 11.37% 62578 0.5105 362.78 8.16 10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220630 8.36 8.49 8.25 8.27 -2.13% -0.72% 13.29% 83639 0.6969 495.24 8.33 12.42% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220629 8.98 8.98 8.45 8.45 -5.9% -2.54% 15.75% 118571 1.0283 730.74 8.67 17% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220628 9.1 9.1 8.85 8.98 -1.54% 0.45% 23.01% 104625 0.935 664.44 8.94 20.65% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220627 8.98 9.18 8.82 9.12 1.79% 1% 24.93% 136726 1.2348 877.49 9.03 21.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220624 9.23 9.23 8.9 8.96 -3.24% -0.33% 22.74% 180848 1.6254 1155.06 8.99 21.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220623 8.52 9.45 8.48 9.26 7.8% 2.89% 26.85% 275160 2.4778 1760.8 9 21.46% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220622 8.45 8.8 8.39 8.59 2.38% -0.69% 17.67% 144407 1.2488 887.44 8.65 16.73% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220621 8.53 8.54 8.25 8.39 -1.53% 0.12% 14.93% 68882 0.5775 410.39 8.38 13.09% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220620 8.39 8.52 8.34 8.52 1.43% 0.83% 16.71% 68710 0.5804 412.45 8.45 14.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220617 8.31 8.4 8.23 8.4 0.84% 0.6% 15.07% 63692 0.5321 378.13 8.35 12.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220616 8.4 8.45 8.28 8.33 -0.83% -0.12% 14.11% 66961 0.5587 397.03 8.34 12.55% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220615 8.68 8.72 8.4 8.4 -3.45% -1.75% 15.07% 115918 0.9907 704.02 8.55 15.38% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220614 8.36 8.7 8.15 8.7 3.69% 2.59% 19.18% 140289 1.1898 845.51 8.48 14.44% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220613 8.49 8.65 8.3 8.39 -0.83% -1.18% 14.93% 89927 0.7632 542.35 8.49 14.57% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220610 8.3 8.53 8.26 8.46 1.2% 0.12% 15.89% 76723 0.6485 460.84 8.45 14.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220609 8.58 8.62 8.34 8.36 -4.13% -1.07% 14.52% 94354 0.7972 566.52 8.45 14.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220608 8.59 8.75 8.31 8.72 2.71% 2.11% 19.45% 157429 1.3448 955.66 8.54 15.25% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220607 9.02 9.03 8.35 8.49 -6.29% -1.16% 16.3% 208872 1.794 1274.87 8.59 15.92% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220606 9.34 9.34 8.95 9.06 -3% -0.33% 24.11% 173560 1.5778 1121.23 9.09 22.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220602 8.94 9.55 8.81 9.34 3.32% 1.74% 27.95% 252592 2.3199 1648.59 9.18 23.89% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220601 8.9 9.09 8.77 9.04 1.57% 0.67% 23.84% 146677 1.3175 936.26 8.98 21.19% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220531 9.1 9.13 8.75 8.9 -2.2% 0.23% 21.92% 164046 1.4568 1035.25 8.88 19.84% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220530 9.4 9.41 8.89 9.1 -3.09% 0% 24.66% 201548 1.8338 1303.16 9.1 22.81% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220527 9.2 9.44 9.11 9.39 1.4% 0.64% 28.63% 206541 1.926 1368.68 9.33 25.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220526 9.72 9.89 9.13 9.26 -7.86% -1.07% 26.85% 290674 2.7196 1932.63 9.36 26.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220525 10.27 10.38 9.55 10.05 -5.28% 0.9% 37.67% 363275 3.6186 2571.49 9.96 34.41% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220524 10 11.01 9.72 10.61 4.02% 1.73% 45.34% 439305 4.5802 3254.83 10.43 40.76% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220523 10.8 11.19 10.18 10.2 -9.81% -2.58% 39.73% 428732 4.4908 3191.3 10.47 41.3% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220520 10.7 12.21 10.52 11.31 1.89% -1.82% 54.93% 492639 5.6776 4034.68 11.52 55.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220519 9.87 11.1 9.7 11.1 10.01% 5.11% 52.05% 468548 4.9457 3514.57 10.56 42.51% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220518 9.2 10.09 8.84 10.09 10.03% 7.34% 38.22% 390050 3.6674 2606.17 9.4 26.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220517 8.3 9.17 8.21 9.17 9.95% 2.57% 25.62% 236353 2.1132 1501.71 8.94 20.65% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220516 8.45 8.62 8.25 8.34 -2% -0.83% 14.25% 138923 1.1683 830.23 8.41 13.5% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220513 8.39 8.65 8.24 8.51 1.43% 0.95% 16.58% 161449 1.3615 967.52 8.43 13.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220512 8.13 9.04 8.06 8.39 0.48% -0.12% 14.93% 275790 2.3157 1645.61 8.4 13.36% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220511 7.73 8.49 7.66 8.35 8.16% -0.6% 14.38% 203230 1.7063 1212.55 8.4 13.36% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220510 7.89 7.89 7.6 7.72 -2.77% -0.13% 5.75% 56040 0.4333 307.92 7.73 4.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220509 8.12 8.24 7.98 8.24 0.86% 1.48% 12.88% 62313 0.5057 359.37 8.12 9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220506 8.02 8.18 7.85 8.17 -1.8% 1.49% 11.92% 67791 0.5456 387.72 8.05 8.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220505 8.04 8.41 7.6 8.32 0.24% 2.59% 13.97% 107497 0.8716 619.39 8.11 9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220429 8.15 8.45 8.14 8.3 1.72% -0.12% 13.7% 92640 0.7694 546.76 8.31 12.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220428 8.31 8.5 8.05 8.16 -3.09% -0.73% 11.78% 99722 0.8196 582.43 8.22 10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220427 7.7 8.42 7.33 8.42 5.51% 5.12% 15.34% 125034 1.0014 711.63 8.01 8.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220426 7.6 8.15 7.25 7.98 4.45% 2.57% 9.32% 127233 0.9893 703.03 7.78 4.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220425 7.73 7.97 7.52 7.64 -3.05% -1.42% 4.66% 68321 0.5295 376.28 7.75 4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220422 8.05 8.06 7.74 7.88 -2.6% 0% 7.95% 57742 0.4549 323.27 7.88 6.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220421 7.89 8.13 7.83 8.09 1.13% 1.25% 10.82% 84367 0.6743 479.18 7.99 7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220420 7.67 8.29 7.67 8 1.78% -0.87% 9.59% 98930 0.7982 567.23 8.07 8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220419 7.85 7.99 7.65 7.86 1.03% 0.51% 7.67% 73615 0.5755 408.97 7.82 5.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220418 7.27 7.84 7.22 7.78 6.87% 1.83% 6.58% 91279 0.6973 495.52 7.64 3.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220415 7.39 7.44 7.2 7.28 -1.36% -0.14% -0.27% 26728 0.1949 138.5 7.29 -1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220414 7.38 7.5 7.36 7.38 0.14% -0.54% 1.1% 21008 0.1558 110.72 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220413 7.49 7.5 7.36 7.37 -1.73% -0.67% 0.96% 23503 0.1743 123.86 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220412 7.33 7.51 7.27 7.5 2.18% 1.21% 2.74% 24108 0.1787 126.99 7.41 0% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220411 7.4 7.47 7.28 7.34 -0.81% -0.68% 0.55% 32110 0.2374 168.7 7.39 -0.27% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220408 7.43 7.45 7.28 7.4 -0.4% 0.54% 1.37% 26057 0.1919 136.37 7.36 -0.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220407 7.48 7.53 7.4 7.43 -1.2% -0.4% 1.78% 24980 0.1864 132.46 7.46 0.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220401 7.55 7.55 7.35 7.38 -1.47% -0.27% 1.1% 21238 0.1572 111.71 7.4 -0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220331 7.34 7.52 7.34 7.49 2.18% 0.4% 2.6% 29740 0.222 157.76 7.46 0.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220330 7.27 7.34 7.24 7.33 1.38% 0.27% 0.41% 15020 0.1098 78.03 7.31 -1.35% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220329 7.33 7.37 7.17 7.23 -1.23% -0.28% -0.96% 19726 0.143 101.62 7.25 -2.16% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220328 7.42 7.42 7.22 7.32 -1.35% 0% 0.27% 20273 0.1484 105.46 7.32 -1.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220325 7.31 7.49 7.3 7.42 1.5% 0% 1.64% 26236 0.1948 138.43 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220324 7.39 7.45 7.31 7.31 -1.48% -0.68% 0.14% 22991 0.1691 120.17 7.36 -0.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220323 7.47 7.59 7.4 7.42 -0.67% -0.93% 1.64% 27079 0.2027 144.04 7.49 1.08% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220322 7.5 7.55 7.39 7.47 -0.27% 0% 2.33% 29302 0.2188 155.49 7.47 0.81% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220321 7.23 7.54 7.23 7.49 3.17% 0.81% 2.6% 43623 0.3241 230.32 7.43 0.27% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220318 7.11 7.31 7.11 7.26 1.26% 0.28% -0.55% 27213 0.197 139.99 7.24 -2.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220317 7.23 7.36 7.14 7.17 -0.42% -1.38% -1.78% 47095 0.3423 243.25 7.27 -1.89% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220316 7 7.23 6.89 7.2 4.35% 1.98% -1.37% 46692 0.3296 234.22 7.06 -4.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220315 7.38 7.41 6.9 6.9 -5.99% -3.36% -5.48% 56746 0.405 287.81 7.14 -3.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220311 7.5 7.69 7.39 7.67 0.13% 1.72% 5.07% 46403 0.3499 248.65 7.54 1.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220310 7.77 7.85 7.65 7.66 0.13% -1.03% 4.93% 51236 0.3967 281.91 7.74 4.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220309 7.7 7.77 7.25 7.65 -0.39% 1.59% 4.79% 72772 0.5478 389.28 7.53 1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220308 8.02 8.09 7.62 7.68 -4.71% -1.16% 5.21% 76796 0.5964 423.82 7.77 4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220307 8 8.16 7.99 8.06 -0.49% -0.12% 10.41% 38234 0.3085 219.23 8.07 8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220304 8.52 8.52 8.1 8.1 -3.46% -1.82% 10.96% 74193 0.6121 434.98 8.25 11.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220303 8.76 8.76 8.39 8.39 -4.22% -1.76% 14.93% 101799 0.8698 618.11 8.54 15.25% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220302 8.58 8.83 8.46 8.76 0.46% 0.81% 20% 83682 0.7273 516.84 8.69 17.27% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220301 8.84 8.87 8.5 8.72 -0.34% 0.58% 19.45% 90533 0.7846 557.56 8.67 17% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220228 9.01 9.02 8.48 8.75 -3.85% 0% 19.86% 121492 1.0626 755.12 8.75 18.08% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220225 9.37 9.65 9 9.1 -5.01% -1.83% 24.66% 270789 2.5108 1784.25 9.27 25.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220224 9 9.87 8.88 9.58 6.8% -1.14% 31.23% 378910 3.6729 2610.08 9.69 30.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220223 8.87 9.43 8.77 8.97 4.67% -0.88% 22.88% 169397 1.5332 1089.54 9.05 22.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220222 8.66 8.79 8.45 8.57 -2.83% -0.35% 17.4% 65755 0.5657 402 8.6 16.06% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220221 8.15 8.82 8.15 8.82 4.63% 2.8% 20.82% 95571 0.8203 582.93 8.58 15.79% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220218 8.42 8.49 8.21 8.43 -0.35% 0.72% 15.48% 43131 0.3608 256.4 8.37 12.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220217 8.66 8.67 8 8.46 -2.42% 0% 15.89% 73056 0.6181 439.24 8.46 14.17% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220216 8.7 8.77 8.48 8.67 -0.34% 0.93% 18.77% 64606 0.5547 394.19 8.59 15.92% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220215 8.64 8.86 8.4 8.7 -1.14% 1.05% 19.18% 81486 0.7012 498.29 8.61 16.19% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220214 8.36 9.08 8.27 8.8 5.26% 1.15% 20.55% 136268 1.186 842.81 8.7 17.41% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220211 8.5 8.58 8.27 8.36 -2.68% -0.48% 14.52% 77555 0.6512 462.76 8.4 13.36% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220210 8.43 8.66 8.32 8.59 1.42% 1.06% 17.67% 101923 0.8666 615.83 8.5 14.71% 7.34 0% 7.33 0% 7.3 0% 0.22%
20220209 8.7 8.77 8.32 8.47 -1.4% 0.47% 16.03% 95559 0.8051 572.13 8.43 13.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211203 8.45 8.49 7.65 7.9 -5.84% -0.38% 8.22% 214721 1.7037 1210.7 7.93 7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211202 7.64 8.39 7.63 8.39 9.96% 1.82% 14.93% 173804 1.4315 1017.27 8.24 11.2% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211201 7.3 7.65 7.29 7.63 4.23% 1.46% 4.52% 50022 0.3763 267.41 7.52 1.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211130 7.21 7.43 7.2 7.32 1.39% -0.27% 0.27% 23779 0.1745 124.01 7.34 -0.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211129 7.15 7.28 7.12 7.22 -0.14% 0.28% -1.1% 13764 0.0991 70.42 7.2 -2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211126 7.27 7.28 7.14 7.23 -0.41% 0.42% -0.96% 15740 0.1133 80.51 7.2 -2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211125 7.33 7.41 7.22 7.26 -0.68% -0.41% -0.55% 17069 0.1244 88.4 7.29 -1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211124 7.48 7.48 7.28 7.31 -1.22% -0.54% 0.14% 20524 0.1508 107.16 7.35 -0.81% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211123 7.41 7.52 7.35 7.4 -0.13% -0.27% 1.37% 22079 0.1639 116.47 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211122 7.48 7.48 7.33 7.41 -1.07% 0% 1.51% 23657 0.1753 124.57 7.41 0% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211119 7.3 7.51 7.3 7.49 2.46% 0.81% 2.6% 31267 0.2324 165.15 7.43 0.27% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211118 7.45 7.55 7.29 7.31 -2.66% -1.22% 0.14% 34853 0.2578 183.2 7.4 -0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211117 7.29 7.52 7.24 7.51 3.3% 1.49% 2.88% 38499 0.2849 202.46 7.4 -0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211116 7.33 7.33 7.22 7.27 -0.27% 0% -0.41% 21633 0.1573 111.78 7.27 -1.89% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211115 7.3 7.37 7.22 7.29 0.41% -0.14% -0.14% 38490 0.2811 199.76 7.3 -1.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211112 7.17 7.29 7.12 7.26 1.26% 0.55% -0.55% 34286 0.2476 175.95 7.22 -2.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211111 7.02 7.21 7.02 7.17 1.41% 0.14% -1.78% 28664 0.2052 145.82 7.16 -3.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211110 6.87 7.08 6.87 7.07 2.46% 1.29% -3.15% 20315 0.1418 100.77 6.98 -5.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211109 6.92 6.93 6.84 6.9 0% 0.29% -5.48% 11013 0.0758 53.87 6.88 -7.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211108 6.8 6.91 6.71 6.9 1.32% 0.44% -5.48% 12733 0.0875 62.18 6.87 -7.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211105 6.76 6.88 6.75 6.81 0.59% -0.29% -6.71% 11747 0.0802 56.99 6.83 -7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211104 6.69 6.81 6.66 6.77 1.2% 0.3% -7.26% 13933 0.0941 66.87 6.75 -8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211103 6.63 6.69 6.53 6.69 0.9% 0.45% -8.36% 4686 0.0312 22.17 6.66 -10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211102 6.7 6.89 6.6 6.63 -0.9% -1.63% -9.18% 11661 0.0786 55.86 6.74 -9.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211101 6.67 6.73 6.6 6.69 0.3% 0.15% -8.36% 7561 0.0505 35.89 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211029 6.6 6.67 6.54 6.67 0.76% 0.76% -8.63% 9597 0.0635 45.13 6.62 -10.66% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211028 6.51 6.63 6.48 6.62 1.07% 0.91% -9.32% 6541 0.0429 30.49 6.56 -11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211027 6.69 6.69 6.42 6.55 -2.67% 0.15% -10.27% 13371 0.0874 62.11 6.54 -11.74% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211026 6.76 6.83 6.68 6.73 -1.03% -0.15% -7.81% 8437 0.0569 40.43 6.74 -9.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211025 6.76 6.86 6.73 6.8 0% -0.15% -6.85% 11188 0.0762 54.15 6.81 -8.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211022 6.66 6.87 6.65 6.8 1.8% 0.59% -6.85% 17709 0.1198 85.13 6.76 -8.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211021 6.69 6.7 6.63 6.68 -0.15% 0.3% -8.49% 7849 0.0523 37.17 6.66 -10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211020 6.65 6.73 6.65 6.69 -0.3% 0.15% -8.36% 6091 0.0407 28.92 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211019 6.69 6.76 6.69 6.71 -0.45% -0.15% -8.08% 7692 0.0517 36.74 6.72 -9.31% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211018 6.68 6.76 6.64 6.74 0.9% 0.45% -7.67% 6435 0.0432 30.7 6.71 -9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211015 6.67 6.69 6.6 6.68 0.15% 0.3% -8.49% 8234 0.0548 38.94 6.66 -10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211014 6.61 6.7 6.51 6.67 0.6% 1.06% -8.63% 12759 0.0842 59.84 6.6 -10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211013 6.59 6.66 6.47 6.63 1.07% 0.91% -9.18% 7578 0.0498 35.39 6.57 -11.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211012 6.68 6.71 6.5 6.56 -1.94% -0.46% -10.14% 8167 0.0538 38.23 6.59 -11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211011 6.72 6.72 6.66 6.69 -0.15% 0.15% -8.36% 4552 0.0304 21.6 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20211008 6.6 6.75 6.6 6.7 1.82% 0.15% -8.22% 10724 0.0717 50.95 6.69 -9.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210930 6.44 6.61 6.42 6.58 2.33% 0.15% -9.86% 8437 0.0554 39.37 6.57 -11.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210929 6.6 6.6 6.43 6.43 -2.58% -1.23% -11.92% 9727 0.0633 44.98 6.51 -12.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210928 6.62 6.65 6.49 6.6 0.15% 0.61% -9.59% 11722 0.0769 54.65 6.56 -11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210927 6.91 6.97 6.56 6.59 -4.77% -1.64% -9.73% 24931 0.167 118.68 6.7 -9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210924 7.09 7.1 6.91 6.92 -2.4% -1% -5.21% 15231 0.1065 75.68 6.99 -5.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210923 7 7.12 7 7.09 1.29% 0.28% -2.88% 14577 0.1031 73.27 7.07 -4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210922 6.98 7.03 6.94 7 -0.57% 0.29% -4.11% 11958 0.0835 59.34 6.98 -5.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210917 7.05 7.11 6.94 7.04 -0.14% 0.28% -3.56% 13996 0.0982 69.78 7.02 -5.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210916 7.05 7.25 7.03 7.05 0% -1.26% -3.42% 25763 0.1839 130.69 7.14 -3.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210915 6.98 7.08 6.92 7.05 1% 0.43% -3.42% 14106 0.099 70.35 7.02 -5.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210914 7.11 7.13 6.97 6.98 -1.83% -0.99% -4.38% 21352 0.1505 106.95 7.05 -4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210913 7.15 7.15 7.06 7.11 -0.56% 0.28% -2.6% 15170 0.1076 76.46 7.09 -4.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210910 7.23 7.24 7.1 7.15 -0.69% -0.14% -2.05% 25791 0.1846 131.18 7.16 -3.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210909 7.26 7.29 7.13 7.2 -0.69% 0% -1.37% 29866 0.2149 152.71 7.2 -2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210908 7.18 7.26 7.15 7.25 1.12% 0.55% -0.68% 33161 0.2392 169.98 7.21 -2.7% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210907 7.11 7.19 7.1 7.17 0.56% 0.28% -1.78% 23136 0.1655 117.61 7.15 -3.51% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210906 7.08 7.15 6.98 7.13 0.85% 0.71% -2.33% 27868 0.1972 140.14 7.08 -4.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210729 7.14 7.17 6.97 7.01 -0.85% -0.57% -3.97% 44193 0.3117 221.5 7.05 -4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210728 6.8 7.07 6.64 7.07 2.17% 2.32% -3.15% 48158 0.3326 236.36 6.91 -6.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210727 6.8 7.07 6.8 6.92 1.62% -0.86% -5.21% 44582 0.3114 221.29 6.98 -5.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210726 6.85 6.86 6.71 6.81 -0.73% 0.29% -6.71% 12313 0.0836 59.41 6.79 -8.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210723 6.9 6.9 6.83 6.86 -0.58% 0% -6.03% 14903 0.1022 72.63 6.86 -7.42% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210722 6.93 6.99 6.82 6.9 -0.29% 0.15% -5.48% 31526 0.2171 154.28 6.89 -7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210721 6.59 7.01 6.59 6.92 4.37% 0.87% -5.21% 51041 0.3503 248.93 6.86 -7.42% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210720 6.53 6.65 6.43 6.63 1.53% 1.53% -9.18% 9831 0.0642 45.62 6.53 -11.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210719 6.62 6.64 6.49 6.53 -1.36% -0.15% -10.55% 8650 0.0566 40.22 6.54 -11.74% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210716 6.62 6.75 6.61 6.62 -0.9% -0.45% -9.32% 11701 0.0778 55.29 6.65 -10.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210715 6.66 6.72 6.41 6.68 0.15% 1.83% -8.49% 30745 0.2016 143.26 6.56 -11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210714 6.67 6.73 6.63 6.67 -0.6% -0.15% -8.63% 11793 0.0788 56 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210713 6.74 6.77 6.6 6.71 0.15% 0.15% -8.08% 18759 0.1256 89.26 6.7 -9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210712 6.74 6.8 6.7 6.7 0.15% -0.59% -8.22% 14886 0.1004 71.35 6.74 -9.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210709 6.68 6.76 6.61 6.69 0.6% 0.15% -8.36% 15380 0.1028 73.05 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210708 6.7 6.7 6.59 6.65 -0.3% 0% -8.9% 9988 0.0664 47.19 6.65 -10.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210707 6.63 6.7 6.59 6.67 0.3% 0% -8.63% 7389 0.0493 35.03 6.67 -9.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210706 6.63 6.68 6.58 6.65 0.3% 0.3% -8.9% 7679 0.0509 36.17 6.63 -10.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210705 6.56 6.65 6.52 6.63 1.84% 0.45% -9.18% 6550 0.0432 30.7 6.6 -10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210702 6.6 6.61 6.49 6.51 -0.61% -0.15% -10.82% 10045 0.0655 46.55 6.52 -12.01% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210701 6.72 6.72 6.55 6.55 -1.95% -0.91% -10.27% 10592 0.07 49.74 6.61 -10.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210630 6.64 6.72 6.63 6.68 0.3% 0.15% -8.49% 11699 0.078 55.43 6.67 -9.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210629 6.71 6.74 6.65 6.66 -0.89% -0.3% -8.77% 6574 0.0439 31.2 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210628 6.74 6.74 6.65 6.72 0% 0.45% -7.95% 7280 0.0487 34.61 6.69 -9.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210625 6.75 6.8 6.67 6.72 -0.44% -0.15% -7.95% 11370 0.0765 54.36 6.73 -9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210624 6.89 6.89 6.72 6.75 -1.32% -0.3% -7.53% 11450 0.0775 55.07 6.77 -8.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210623 6.9 6.92 6.8 6.84 -0.73% -0.15% -6.3% 12363 0.0847 60.19 6.85 -7.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210622 6.88 6.89 6.8 6.89 0.15% 0.44% -5.62% 12166 0.0835 59.34 6.86 -7.42% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210621 6.75 6.89 6.71 6.88 1.93% 0.88% -5.75% 16279 0.1111 78.95 6.82 -7.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210618 6.56 6.77 6.55 6.75 2.74% 1.05% -7.53% 10759 0.0719 51.09 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210617 6.59 6.65 6.55 6.57 -0.3% -0.15% -10% 6824 0.0449 31.91 6.58 -11.2% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210616 6.63 6.66 6.57 6.59 -0.75% -0.15% -9.73% 8423 0.0556 39.51 6.6 -10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210615 6.76 6.81 6.62 6.64 -1.48% -0.6% -9.04% 9271 0.0619 43.99 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210611 6.75 6.8 6.72 6.74 0.3% -0.3% -7.67% 8533 0.0577 41 6.76 -8.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210610 6.76 6.82 6.7 6.72 -0.74% -0.15% -7.95% 8900 0.0599 42.57 6.73 -9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210609 6.7 6.78 6.69 6.77 1.04% 0.3% -7.26% 12067 0.0815 57.92 6.75 -8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210608 6.62 6.74 6.62 6.7 1.21% 0.3% -8.22% 13871 0.0927 65.88 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210607 6.8 6.81 6.68 6.77 -0.44% 0.59% -7.26% 15934 0.1073 76.25 6.73 -9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210604 6.83 6.87 6.76 6.8 -0.15% -0.29% -6.85% 10075 0.0687 48.82 6.82 -7.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210603 6.87 6.92 6.8 6.81 -0.87% -0.58% -6.71% 11930 0.0817 58.06 6.85 -7.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210602 6.92 7 6.86 6.87 -0.58% -0.87% -5.89% 24316 0.1685 119.74 6.93 -6.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210601 6.93 6.95 6.86 6.91 -0.29% 0.14% -5.34% 13233 0.0913 64.88 6.9 -6.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210531 6.74 6.95 6.68 6.93 2.97% 0.73% -5.07% 25043 0.1722 122.37 6.88 -7.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210528 6.8 6.88 6.72 6.73 -1.61% -0.88% -7.81% 12758 0.0866 61.54 6.79 -8.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210527 6.68 6.9 6.68 6.84 1.94% 0.59% -6.3% 21623 0.1471 104.53 6.8 -8.23% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210526 6.69 6.74 6.67 6.71 0.15% 0.15% -8.08% 10873 0.0729 51.81 6.7 -9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210525 6.72 6.72 6.67 6.7 -0.3% 0.15% -8.22% 8604 0.0576 40.93 6.69 -9.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210524 6.66 6.75 6.66 6.72 0.15% 0.15% -7.95% 11176 0.075 53.3 6.71 -9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210521 6.68 6.75 6.64 6.71 0% 0.45% -8.08% 9373 0.0626 44.49 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210520 6.55 6.77 6.55 6.71 1.67% 0.9% -8.08% 15778 0.105 74.62 6.65 -10.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210519 6.64 6.65 6.52 6.6 0% 0.15% -9.59% 8799 0.058 41.22 6.59 -11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210518 6.55 6.62 6.53 6.6 0.15% 0.46% -9.59% 6122 0.0402 28.57 6.57 -11.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210517 6.64 6.66 6.56 6.59 -0.45% -0.15% -9.73% 9232 0.0609 43.28 6.6 -10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210514 6.52 6.63 6.49 6.62 2.16% 0.46% -9.32% 10539 0.0694 49.32 6.59 -11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210513 6.55 6.59 6.44 6.48 -1.22% -0.77% -11.23% 11146 0.0728 51.73 6.53 -11.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210512 6.52 6.56 6.46 6.56 0.77% 0.46% -10.14% 9005 0.0588 41.79 6.53 -11.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210511 6.49 6.55 6.46 6.51 0% 0% -10.82% 7131 0.0464 32.97 6.51 -12.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210510 6.43 6.53 6.35 6.51 1.24% 0.93% -10.82% 9691 0.0625 44.41 6.45 -12.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210507 6.55 6.65 6.43 6.43 -2.43% -1.23% -11.92% 14367 0.0935 66.44 6.51 -12.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210506 6.64 6.66 6.53 6.59 -0.75% 0% -9.73% 18311 0.1206 85.7 6.59 -11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210430 6.7 6.85 6.63 6.64 -2.35% -1.04% -9.04% 22447 0.1506 107.02 6.71 -9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210429 6.54 7.21 6.52 6.8 3.66% -0.58% -6.85% 50654 0.3466 246.3 6.84 -7.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210428 6.59 6.59 6.51 6.56 -0.46% 0.46% -10.14% 7346 0.048 34.11 6.53 -11.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210427 6.61 6.65 6.52 6.59 -0.9% 0.46% -9.73% 7730 0.0507 36.03 6.56 -11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210426 6.61 6.7 6.6 6.65 -0.45% 0% -8.9% 9570 0.0636 45.2 6.65 -10.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210423 6.68 6.74 6.59 6.68 0% 0.75% -8.49% 10226 0.0678 48.18 6.63 -10.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210422 6.74 6.85 6.67 6.68 -0.3% -0.89% -8.49% 7927 0.0534 37.95 6.74 -9.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210421 6.75 6.78 6.69 6.7 -0.74% -0.45% -8.22% 8333 0.0561 39.87 6.73 -9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210416 6.59 6.72 6.59 6.7 1.67% 0.3% -8.22% 11343 0.0758 53.87 6.68 -9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210415 6.54 6.63 6.53 6.59 0.46% 0.15% -9.73% 6126 0.0403 28.64 6.58 -11.2% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210414 6.45 6.57 6.41 6.56 1.71% 0.92% -10.14% 5865 0.0381 27.08 6.5 -12.28% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210413 6.53 6.54 6.42 6.45 -1.07% -0.15% -11.64% 6364 0.0411 29.21 6.46 -12.82% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210412 6.64 6.67 6.5 6.52 -1.81% -0.46% -10.68% 7889 0.0517 36.74 6.55 -11.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210409 6.59 6.66 6.55 6.64 0.76% 0.61% -9.04% 9718 0.0641 45.55 6.6 -10.93% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210408 6.57 6.67 6.57 6.59 -0.15% -0.6% -9.73% 11695 0.0775 55.07 6.63 -10.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210407 6.54 6.63 6.54 6.6 0.92% 0.15% -9.59% 7587 0.05 35.53 6.59 -11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210406 6.52 6.55 6.44 6.54 1.4% 0.46% -10.41% 6264 0.0408 28.99 6.51 -12.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210402 6.49 6.5 6.43 6.45 -0.62% -0.31% -11.64% 5876 0.038 27 6.47 -12.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210401 6.48 6.53 6.45 6.49 0.15% 0% -11.1% 4949 0.0321 22.81 6.49 -12.42% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210330 6.51 6.57 6.34 6.36 -2.6% -0.62% -12.88% 15101 0.0967 68.72 6.4 -13.63% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210329 6.61 6.62 6.52 6.53 -1.21% -0.46% -10.55% 11556 0.0758 53.87 6.56 -11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20210326 6.6 6.64 6.57 6.61 0.15% 0% -9.45% 9511 0.0629 44.7 6.61 -10.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201215 7.77 7.9 7.7 7.8 0.26% 0% 6.85% 16035 0.125 88.83 7.8 5.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201214 7.66 7.82 7.54 7.78 1.3% 0.91% 6.58% 21893 0.1687 119.88 7.71 4.05% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201211 7.82 7.89 7.62 7.68 -1.92% -0.26% 5.21% 24521 0.1887 134.1 7.7 3.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201210 7.89 7.96 7.8 7.83 -1.26% -0.51% 7.26% 23871 0.1878 133.46 7.87 6.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201209 8.22 8.22 7.88 7.93 -1.73% -0.88% 8.63% 20819 0.1665 118.32 8 7.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201208 7.98 8.15 7.84 8.07 1.13% 0.62% 10.55% 25876 0.2076 147.53 8.02 8.23% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201207 8.24 8.24 7.94 7.98 -3.51% -0.99% 9.32% 39842 0.3211 228.18 8.06 8.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201204 8.36 8.44 8.26 8.27 -1.55% -0.24% 13.29% 24519 0.2033 144.47 8.29 11.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201203 8.32 8.5 8.25 8.4 0.96% 0.36% 15.07% 35326 0.2958 210.2 8.37 12.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201202 8.32 8.35 8.23 8.32 0.12% 0.48% 13.97% 26901 0.2228 158.33 8.28 11.74% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201201 8.25 8.38 8.22 8.31 0.73% -0.12% 13.84% 26617 0.2214 157.33 8.32 12.28% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201130 8.38 8.43 8.25 8.25 -1.2% -0.84% 13.01% 26569 0.221 157.05 8.32 12.28% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201127 8.34 8.44 8.12 8.35 -0.24% 0.85% 14.38% 49461 0.4096 291.07 8.28 11.74% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201126 8.64 8.64 8.35 8.37 -3.79% -0.95% 14.66% 47906 0.4046 287.52 8.45 14.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201125 8.66 8.84 8.42 8.7 0.12% 0.58% 19.18% 63949 0.5533 393.19 8.65 16.73% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201124 8.78 8.95 8.69 8.69 -1.7% -0.91% 19.04% 50992 0.4474 317.94 8.77 18.35% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201123 8.96 8.98 8.73 8.84 -1.12% 0.23% 21.1% 52516 0.4631 329.09 8.82 19.03% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201120 8.81 9.04 8.71 8.94 1.59% -0.11% 22.47% 56066 0.502 356.74 8.95 20.78% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201119 8.89 8.99 8.62 8.8 -1.12% 0.46% 20.55% 64493 0.5649 401.44 8.76 18.22% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201118 9.46 9.53 8.89 8.9 -6.81% -2.31% 21.92% 124176 1.1313 803.94 9.11 22.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201117 9.76 9.89 9.45 9.55 -2.05% 0% 30.82% 71895 0.6865 487.85 9.55 28.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201116 9.6 9.77 9.37 9.75 0.93% 1.99% 33.56% 89607 0.8562 608.44 9.56 29.01% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201113 9.86 9.97 9.48 9.66 -0.62% 0.42% 32.33% 97556 0.9388 667.14 9.62 29.82% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201112 9.8 10.08 9.3 9.72 -2.51% 0.1% 33.15% 184965 1.7961 1276.36 9.71 31.04% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201111 9.29 10.23 9.22 9.97 7.2% -0.3% 36.58% 252046 2.5193 1790.29 10 34.95% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201110 9.69 9.69 9.22 9.3 -5.3% -0.64% 27.4% 117643 1.1014 782.69 9.36 26.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201109 9.74 9.89 9.46 9.82 2.08% 1.34% 34.52% 137876 1.3356 949.12 9.69 30.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201106 10.39 10.68 9.5 9.62 -2.34% -3.61% 31.78% 227204 2.2682 1611.85 9.98 34.68% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201105 9.09 9.85 9.05 9.85 10.06% 3.58% 34.93% 91164 0.8673 616.33 9.51 28.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201104 9.13 9.19 8.89 8.95 -2.61% -0.44% 22.6% 74071 0.6661 473.35 8.99 21.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201103 9.55 9.65 9.01 9.19 -2.55% -0.33% 25.89% 114664 1.0576 751.56 9.22 24.43% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201102 9 9.55 8.78 9.43 6.19% 1.73% 29.18% 122487 1.1352 806.71 9.27 25.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201030 9.69 9.7 8.85 8.88 -7.88% -4.21% 21.64% 118434 1.0974 779.85 9.27 25.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201029 9.99 10.21 9.45 9.64 -0.21% -1.23% 32.05% 197608 1.9277 1369.88 9.76 31.71% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201028 8.88 9.66 8.61 9.66 10.02% 5.34% 32.33% 76133 0.6985 496.38 9.17 23.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201027 8.84 9.17 8.66 8.78 -0.34% -0.79% 20.27% 50922 0.4508 320.35 8.85 19.43% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201026 9.18 9.24 8.73 8.81 -4.03% -1.34% 20.68% 60346 0.5387 382.82 8.93 20.51% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201023 9.12 9.47 9.01 9.18 0.99% -0.33% 25.75% 67091 0.6177 438.96 9.21 24.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20201022 8.8 9.23 8.65 9.09 3.18% 0.78% 24.52% 64251 0.5796 411.88 9.02 21.73% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200909 8.48 8.59 8.34 8.38 -1.53% -1.18% 14.79% 46821 0.3969 282.05 8.48 14.44% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200908 8.43 8.65 8.36 8.51 2.16% 0% 16.58% 63642 0.5418 385.02 8.51 14.84% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200907 8.45 8.77 8.31 8.33 -0.6% -2.23% 14.11% 97025 0.8268 587.55 8.52 14.98% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200904 7.86 8.45 7.76 8.38 5.01% 2.32% 14.79% 73936 0.6058 430.5 8.19 10.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200903 8.17 8.18 7.97 7.98 -2.44% -1.12% 9.32% 29306 0.2364 167.99 8.07 8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200902 8.28 8.28 8.16 8.18 -1.21% -0.37% 12.05% 30930 0.2539 180.43 8.21 10.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200901 8.1 8.28 8.01 8.28 2.35% 1.47% 13.42% 33247 0.2713 192.79 8.16 10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200831 8.13 8.28 8.08 8.09 -0.49% -0.61% 10.82% 22163 0.1804 128.2 8.14 9.85% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200828 8.12 8.2 8.05 8.13 -0.12% 0.25% 11.37% 19786 0.1604 113.99 8.11 9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200827 7.98 8.17 7.91 8.14 2.91% 0.87% 11.51% 25877 0.2089 148.45 8.07 8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200826 8.05 8.11 7.85 7.91 -1.86% -0.75% 8.36% 31169 0.2483 176.45 7.97 7.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200825 8.26 8.31 8.03 8.06 -2.42% -1.23% 10.41% 45730 0.3731 265.14 8.16 10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200824 8.22 8.34 8.13 8.26 1.1% 0.12% 13.15% 24812 0.2048 145.54 8.25 11.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200821 8.26 8.45 8.1 8.17 -0.61% -1.09% 11.92% 43513 0.3594 255.4 8.26 11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200820 8.31 8.44 8.18 8.22 -1.67% -0.96% 12.6% 36901 0.3062 217.6 8.3 12.01% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200819 8.53 8.61 8.36 8.36 -2.68% -0.95% 14.52% 59530 0.5023 356.95 8.44 13.9% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200818 8.78 8.78 8.5 8.59 -2.39% -0.58% 17.67% 102980 0.8893 631.96 8.64 16.6% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200817 8.23 8.89 8.22 8.8 5.64% 2.44% 20.55% 130655 1.1229 797.97 8.59 15.92% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200814 8.24 8.55 8.16 8.33 0.97% -0.83% 14.11% 81887 0.6876 488.63 8.4 13.36% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200813 7.87 8.33 7.87 8.25 4.17% 0.98% 13.01% 75620 0.6177 438.96 8.17 10.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200812 7.89 8 7.73 7.92 0.38% 1.15% 8.49% 27304 0.2137 151.86 7.83 5.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200811 8.18 8.35 7.89 7.89 -3.31% -2.71% 8.08% 56619 0.4593 326.39 8.11 9.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200810 7.99 8.17 7.7 8.16 3.03% 1.24% 11.78% 55314 0.4458 316.8 8.06 8.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200807 8.07 8.07 7.8 7.92 -1.49% -0.13% 8.49% 27562 0.2187 155.42 7.93 7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200806 8.03 8.18 7.95 8.04 -0.12% 0% 10.14% 28180 0.2265 160.96 8.04 8.5% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200805 7.97 8.07 7.9 8.05 1% 0.5% 10.27% 29206 0.234 166.29 8.01 8.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200804 8.13 8.13 7.95 7.97 -1.6% -0.62% 9.18% 30877 0.2476 175.95 8.02 8.23% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200803 7.88 8.15 7.86 8.1 2.79% 0.5% 10.96% 48880 0.3939 279.92 8.06 8.77% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200731 7.9 7.95 7.78 7.88 0.25% 0.13% 7.95% 22227 0.1749 124.29 7.87 6.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200730 7.86 7.96 7.8 7.86 0% -0.13% 7.67% 26759 0.2106 149.66 7.87 6.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200729 7.72 7.88 7.7 7.86 1.29% 0.9% 7.67% 24409 0.1901 135.09 7.79 5.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200728 7.67 7.82 7.66 7.76 0.91% 0.26% 6.3% 16011 0.124 88.12 7.74 4.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200727 7.82 7.85 7.6 7.69 -1.41% 0.13% 5.34% 25129 0.193 137.15 7.68 3.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200724 7.98 8.17 7.74 7.8 -2.74% -2.26% 6.85% 62456 0.4987 354.39 7.98 7.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200723 7.86 8.02 7.5 8.02 1.39% 3.48% 9.86% 69547 0.5393 383.24 7.75 4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200722 8.02 8.07 7.85 7.91 -1.37% -0.88% 8.36% 43880 0.35 248.72 7.98 7.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200721 7.98 8.09 7.92 8.02 0.12% 0.38% 9.86% 33279 0.2658 188.89 7.99 7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200720 7.89 8.05 7.89 8.01 1.78% 0.38% 9.73% 33090 0.2641 187.68 7.98 7.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200717 7.81 7.94 7.69 7.87 0.9% 0.51% 7.81% 34437 0.2698 191.73 7.83 5.67% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200716 8.05 8.19 7.7 7.8 -3.94% -2.5% 6.85% 57307 0.4583 325.68 8 7.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200715 8.49 8.56 8.1 8.12 -4.13% -1.69% 11.23% 56870 0.4697 333.78 8.26 11.47% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200714 8.31 8.49 8.1 8.47 2.05% 2.29% 16.03% 91618 0.7587 539.16 8.28 11.74% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200713 8.09 8.3 8.09 8.3 3.23% 0.85% 13.7% 84779 0.6975 495.67 8.23 11.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200710 8.15 8.2 8.02 8.04 -1.59% -0.62% 10.14% 61704 0.4989 354.53 8.09 9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200709 8.05 8.17 7.99 8.17 0.86% 1.24% 11.92% 87524 0.7067 502.2 8.07 8.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200708 7.97 8.17 7.9 8.1 0% 0.75% 10.96% 94483 0.7593 539.58 8.04 8.5% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200707 8.02 8.31 7.87 8.1 1.12% 0.62% 10.96% 155763 1.2542 891.27 8.05 8.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200706 7.82 8.05 7.68 8.01 1.65% 1.65% 9.73% 150215 1.1843 841.6 7.88 6.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200703 7.99 8.09 7.73 7.88 -5.85% -0.38% 7.95% 211827 1.6759 1190.95 7.91 6.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200702 7.8 8.62 7.52 8.37 6.76% 5.55% 14.66% 256394 2.0331 1444.78 7.93 7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200701 7.31 7.84 7.25 7.84 9.96% 3.02% 7.4% 193539 1.4722 1046.19 7.61 2.7% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200630 6.85 7.26 6.83 7.13 4.09% 0.42% -2.33% 65355 0.4641 329.8 7.1 -4.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200629 6.9 6.95 6.82 6.85 -1.58% -0.44% -6.16% 10811 0.0744 52.87 6.88 -7.15% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200624 6.9 7.05 6.89 6.96 -0.14% -0.14% -4.66% 15043 0.1048 74.47 6.97 -5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200623 7.3 7.3 6.94 6.97 -0.43% -1.27% -4.52% 33161 0.2341 166.36 7.06 -4.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200622 6.81 7.05 6.81 7 2.49% 0.43% -4.11% 30664 0.2136 151.79 6.97 -5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200619 6.87 6.87 6.8 6.83 -0.29% 0.15% -6.44% 9280 0.0633 44.98 6.82 -7.96% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200618 6.83 6.89 6.8 6.85 -0.15% 0% -6.16% 7927 0.0543 38.59 6.85 -7.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200617 6.91 6.91 6.81 6.86 -0.44% 0.29% -6.03% 12931 0.0884 62.82 6.84 -7.69% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200616 6.86 6.93 6.85 6.89 0.44% 0% -5.62% 10543 0.0726 51.59 6.89 -7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200615 7.05 7.05 6.84 6.86 -1.44% -0.58% -6.03% 22176 0.1531 108.8 6.9 -6.88% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200612 6.93 7.02 6.78 6.96 0% 0.58% -4.66% 17941 0.1242 88.26 6.92 -6.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200611 6.91 7.03 6.88 6.96 0.58% 0% -4.66% 10513 0.0732 52.02 6.96 -6.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200610 7 7 6.91 6.92 -1.42% -0.14% -5.21% 10128 0.0702 49.89 6.93 -6.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200609 7 7.04 6.98 7.02 0.29% 0.14% -3.84% 11761 0.0824 58.56 7.01 -5.4% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200608 7.04 7.15 6.95 7 -1.41% -0.28% -4.11% 16770 0.1178 83.71 7.02 -5.26% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200605 7.13 7.26 7.01 7.1 -0.42% -0.28% -2.74% 21541 0.1533 108.94 7.12 -3.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200604 7 7.18 7 7.13 2% 0.14% -2.33% 31028 0.221 157.05 7.12 -3.91% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200603 6.9 7.08 6.9 6.99 1.01% -0.14% -4.25% 20124 0.1409 100.13 7 -5.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200602 6.9 6.97 6.89 6.92 0.29% 0% -5.21% 14794 0.1024 72.77 6.92 -6.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200601 6.8 6.91 6.8 6.9 1.47% 0.44% -5.48% 24849 0.1706 121.23 6.87 -7.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200529 6.84 6.92 6.78 6.8 -0.58% -0.73% -6.85% 16372 0.1121 79.66 6.85 -7.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200528 6.86 6.92 6.76 6.84 -0.15% 0.15% -6.3% 9751 0.0666 47.33 6.83 -7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200527 6.81 6.87 6.75 6.85 1.18% 0.59% -6.16% 10955 0.0746 53.01 6.81 -8.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200526 6.88 6.88 6.74 6.77 0.15% -0.29% -7.26% 13994 0.095 67.51 6.79 -8.37% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200525 7.07 7.07 6.92 6.96 -1.14% -0.14% -4.66% 13355 0.0931 66.16 6.97 -5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200522 7.11 7.18 6.94 7.04 -0.98% -0.14% -3.56% 11327 0.0798 56.71 7.05 -4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200521 7.05 7.34 7.05 7.11 0.85% -0.84% -2.6% 25007 0.1794 127.49 7.17 -3.24% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200520 7.05 7.12 7.02 7.05 -0.14% 0% -3.42% 12978 0.0915 65.02 7.05 -4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200519 7.11 7.13 7.04 7.06 -0.14% -0.14% -3.29% 9482 0.067 47.61 7.07 -4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200518 7.23 7.23 7.04 7.07 -0.14% -0.14% -3.15% 13426 0.095 67.51 7.08 -4.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200515 7.03 7.14 7.01 7.08 0.71% 0% -3.01% 12310 0.0871 61.9 7.08 -4.45% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200514 7.06 7.1 7 7.03 -1.4% -0.14% -3.7% 14230 0.1002 71.21 7.04 -4.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200513 7.08 7.19 7.03 7.13 0.42% 0.28% -2.33% 12196 0.0867 61.61 7.11 -4.05% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200512 7.11 7.15 7 7.1 -0.14% 0.57% -2.74% 15172 0.1071 76.11 7.06 -4.72% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200511 7.1 7.18 7.07 7.11 0.28% -0.28% -2.6% 13413 0.0956 67.94 7.13 -3.78% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200508 6.81 7.16 6.81 7.09 0.71% 0.28% -2.88% 14556 0.1029 73.12 7.07 -4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200507 7.19 7.23 7.02 7.04 -2.09% -0.85% -3.56% 21868 0.1552 110.29 7.1 -4.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200506 6.75 7.19 6.75 7.19 3.6% 3.01% -1.51% 19180 0.1339 95.15 6.98 -5.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200430 6.91 7.06 6.9 6.94 0.43% -0.29% -4.93% 18925 0.1317 93.59 6.96 -6.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200429 6.73 7.08 6.73 6.91 1.32% 0% -5.34% 27208 0.1881 133.67 6.91 -6.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200428 7.23 7.23 6.46 6.82 -4.88% -0.15% -6.58% 50365 0.3441 244.53 6.83 -7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200427 7.8 7.8 7.16 7.17 -4.65% -3.76% -1.78% 40514 0.3017 214.4 7.45 0.54% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200424 7.72 7.72 7.36 7.52 -2.72% 0.13% 3.01% 59604 0.4479 318.29 7.51 1.35% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200423 8 8.08 7.71 7.73 -3.37% -1.15% 5.89% 67710 0.5294 376.21 7.82 5.53% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200422 7.93 8.02 7.78 8 0% 1.65% 9.59% 68442 0.5388 382.89 7.87 6.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200421 7.67 8.16 7.65 8 2.3% 0.63% 9.59% 116335 0.925 657.33 7.95 7.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200420 7.66 7.85 7.5 7.82 1.69% 2.36% 7.12% 61475 0.4698 333.85 7.64 3.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200417 7.52 7.97 7.48 7.69 3.5% -1.03% 5.34% 105021 0.8161 579.95 7.77 4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200416 7.5 7.5 7.37 7.43 -0.93% 0.13% 1.78% 17679 0.1312 93.23 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200415 7.58 7.68 7.4 7.5 -1.32% -0.27% 2.74% 29794 0.224 159.18 7.52 1.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200414 7.58 7.69 7.52 7.6 0.53% -0.26% 4.11% 31936 0.2435 173.04 7.62 2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200413 7.5 7.59 7.36 7.56 0.13% 1.07% 3.56% 20350 0.1523 108.23 7.48 0.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200410 7.64 7.68 7.41 7.55 -1.05% 0.67% 3.42% 28492 0.2137 151.86 7.5 1.21% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200409 7.7 7.73 7.56 7.63 -1.17% 0.13% 4.52% 31740 0.242 171.97 7.62 2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200408 7.61 7.78 7.53 7.72 -0.9% 1.05% 5.75% 41512 0.3172 225.41 7.64 3.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200407 7.58 7.87 7.5 7.79 3.87% 1.43% 6.71% 66864 0.5134 364.84 7.68 3.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200403 7.58 7.71 7.42 7.5 -1.45% -0.66% 2.74% 41139 0.3107 220.79 7.55 1.89% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200402 7.53 7.68 7.41 7.61 -1.17% 1.06% 4.25% 68677 0.5172 367.54 7.53 1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200401 7.19 7.8 7.12 7.7 8.6% 2.53% 5.48% 86673 0.651 462.62 7.51 1.35% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200331 7.15 7.28 7.06 7.09 -1.25% -0.7% -2.88% 9312 0.0665 47.26 7.14 -3.64% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200324 6.92 7.04 6.86 7.02 2.18% 0.86% -3.84% 10329 0.0719 51.09 6.96 -6.07% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200323 6.96 7.04 6.87 6.87 -2.55% -1.01% -5.89% 9018 0.0626 44.49 6.94 -6.34% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200320 6.9 7.06 6.83 7.05 2.77% 0.57% -3.42% 12458 0.0873 62.04 7.01 -5.4% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200319 6.81 6.9 6.73 6.86 1.03% 0.73% -6.03% 11072 0.0754 53.58 6.81 -8.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200318 7.01 7.08 6.78 6.79 -1.88% -2.58% -6.99% 18077 0.126 89.54 6.97 -5.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200317 7.06 7.06 6.76 6.92 -1.14% 0.14% -5.21% 16464 0.1138 80.87 6.91 -6.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200316 7.34 7.38 7 7 -3.85% -2.37% -4.11% 22805 0.1634 116.12 7.17 -3.24% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200313 7.04 7.34 7.04 7.28 -1.75% 1.11% -0.27% 20316 0.1462 103.89 7.2 -2.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200312 7.44 7.49 7.35 7.41 -1.72% -0.13% 1.51% 19490 0.1446 102.76 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200311 7.72 7.76 7.52 7.54 -1.18% -1.44% 3.29% 20236 0.1549 110.08 7.65 3.24% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200310 7.21 7.67 7.17 7.63 2.69% 2.69% 4.52% 33022 0.2454 174.39 7.43 0.27% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200309 7.8 7.8 7.41 7.43 -5.23% -1.72% 1.78% 33444 0.253 179.79 7.56 2.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200306 7.7 7.89 7.64 7.84 0.9% 0.77% 7.4% 34930 0.2716 193.01 7.78 4.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200305 7.71 7.82 7.65 7.77 1.3% 0.52% 6.44% 34077 0.2634 187.18 7.73 4.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200304 7.58 7.72 7.47 7.67 0% 0.92% 5.07% 26051 0.1979 140.63 7.6 2.56% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200303 7.86 7.92 7.54 7.67 -0.39% -1.03% 5.07% 43704 0.3385 240.55 7.75 4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200302 7.42 8.01 7.4 7.7 4.48% -0.26% 5.48% 55226 0.4262 302.87 7.72 4.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200228 7.64 7.7 7.34 7.37 -6.71% -1.47% 0.96% 50568 0.3782 268.76 7.48 0.94% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200227 7.54 8.08 7.48 7.9 3.13% 2.2% 8.22% 76610 0.5923 420.91 7.73 4.32% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200226 7.32 7.7 7.26 7.66 4.08% 0.66% 4.93% 68907 0.5241 372.44 7.61 2.7% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200225 7.22 7.41 7.06 7.36 -0.41% 1.66% 0.82% 38821 0.2811 199.76 7.24 -2.29% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200224 7.35 7.42 7.3 7.39 0.27% 0.27% 1.23% 25945 0.1911 135.8 7.37 -0.54% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200221 7.33 7.42 7.28 7.37 0.82% 0% 0.96% 23443 0.1728 122.8 7.37 -0.54% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200220 7.27 7.32 7.15 7.31 1.95% 0.69% 0.14% 23636 0.1715 121.87 7.26 -2.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200219 7.14 7.24 7.1 7.17 0.42% -0.14% -1.78% 17170 0.1233 87.62 7.18 -3.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200218 7.19 7.21 7.08 7.14 0.28% 0.14% -2.19% 17874 0.1275 90.61 7.13 -3.78% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200217 6.91 7.13 6.91 7.12 3.04% 0.71% -2.47% 16545 0.1169 83.07 7.07 -4.59% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200214 6.87 6.97 6.85 6.91 0% -0.14% -5.34% 8569 0.0593 42.14 6.92 -6.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200213 6.9 7 6.87 6.91 -0.58% -0.29% -5.34% 12529 0.0868 61.68 6.93 -6.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200212 6.81 6.99 6.75 6.95 1.46% 0.29% -4.79% 13047 0.0904 64.24 6.93 -6.48% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200211 6.94 6.97 6.84 6.85 -0.72% -0.58% -6.16% 12183 0.0839 59.62 6.89 -7.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200210 6.72 6.92 6.71 6.9 2.22% 1.02% -5.48% 12489 0.0853 60.62 6.83 -7.83% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200207 6.71 6.78 6.65 6.75 0.6% 0.75% -7.53% 18725 0.1255 89.18 6.7 -9.58% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200206 6.59 6.76 6.51 6.71 1.82% 0.75% -8.08% 25397 0.1691 120.17 6.66 -10.12% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200205 6.5 6.69 6.48 6.59 2.49% -0.3% -9.73% 20575 0.1359 96.57 6.61 -10.8% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200204 5.97 6.53 5.97 6.43 -2.72% 1.26% -11.92% 35314 0.2241 159.25 6.35 -14.3% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200203 6.61 6.61 6.61 6.61 -9.95% -0.15% -9.45% 6150 0.0407 28.92 6.62 -10.66% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200123 7.52 7.56 7.3 7.34 -3.29% -1.08% 0.55% 25006 0.1855 131.82 7.42 0.13% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200122 7.58 7.66 7.4 7.59 0% 0.8% 3.97% 19889 0.1498 106.45 7.53 1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200121 7.76 7.76 7.59 7.59 -2.44% -0.65% 3.97% 28933 0.221 157.05 7.64 3.1% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200120 7.6 7.78 7.58 7.78 1.83% 0.78% 6.58% 19646 0.1516 107.73 7.72 4.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200117 7.7 7.81 7.64 7.64 -1.16% -0.91% 4.66% 32550 0.2509 178.3 7.71 4.05% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200116 7.94 7.94 7.72 7.73 -1.28% -0.64% 5.89% 37677 0.2933 208.43 7.78 4.99% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200115 8.02 8.05 7.81 7.83 -3.21% -1.01% 7.26% 60839 0.4814 342.1 7.91 6.75% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200114 8.2 8.54 8.06 8.09 -1.58% -2.18% 10.82% 114895 0.9502 675.24 8.27 11.61% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200113 7.68 8.3 7.67 8.22 7.17% 1.61% 12.6% 136052 1.1003 781.91 8.09 9.18% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200110 7.75 7.84 7.56 7.67 -1.92% 0% 5.07% 41073 0.315 223.85 7.67 3.51% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200109 7.64 7.9 7.56 7.82 3.58% 0.64% 7.12% 59279 0.4604 327.17 7.77 4.86% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200108 7.52 7.95 7.52 7.55 -0.13% -1.82% 3.42% 56992 0.4384 311.54 7.69 3.78% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200107 7.53 7.61 7.51 7.56 0.13% 0.13% 3.56% 16560 0.125 88.83 7.55 1.89% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200106 7.52 7.64 7.47 7.55 0.13% -0.13% 3.42% 21365 0.1615 114.77 7.56 2.02% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200103 7.48 7.57 7.48 7.54 0.4% 0.13% 3.29% 16194 0.1219 86.63 7.53 1.62% 7.34 0% 7.33 0% 7.3 0% 0.22%
20200102 7.48 7.55 7.42 7.51 1.08% 0% 2.88% 27784 0.2086 148.24 7.51 1.35% 7.34 0% 7.33 0% 7.3 0% 0.22%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1