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
股票代码(例:sh600235)       686条   (进入民丰特纸股票专站) 民丰特纸股票成本分析
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 5.7 5.84 5.69 5.79 1.05% 0.17% 15.8% 53124 0.3073 112.4 5.78 0% 5.28 0% 5.14 0% 5 0% 0%
20230927 5.71 5.78 5.59 5.73 0.53% 0.35% 14.6% 67119 0.383 143.47 5.71 0% 5.28 0% 5.14 0% 5 0% 0%
20230926 5.75 5.77 5.68 5.7 -0.7% -0.35% 14% 42965 0.2457 100.32 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20230925 5.79 5.81 5.66 5.74 -1.03% 0% 14.8% 36698 0.2106 86.77 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230922 5.73 5.8 5.71 5.8 0.69% 0.87% 16% 42829 0.2462 100.81 5.75 0% 5.28 0% 5.14 0% 5 0% 0%
20230921 5.76 5.8 5.71 5.76 -0.17% 0.17% 15.2% 36489 0.2099 87.84 5.75 0% 5.28 0% 5.14 0% 5 0% 0%
20230920 5.77 5.81 5.75 5.77 -0.35% -0.17% 15.4% 35529 0.2055 85.05 5.78 0% 5.28 0% 5.14 0% 5 0% 0%
20230919 5.82 5.86 5.77 5.79 -0.86% -0.17% 15.8% 39087 0.2268 92.09 5.8 0% 5.28 0% 5.14 0% 5 0% 0%
20230918 5.76 5.85 5.73 5.84 1.04% 0.34% 16.8% 40628 0.2363 93.2 5.82 0% 5.28 0% 5.14 0% 5 0% 0%
20230915 5.75 5.81 5.71 5.78 0.87% 0.35% 15.6% 36706 0.2116 77.85 5.76 0% 5.28 0% 5.14 0% 5 0% 0%
20230914 5.78 5.79 5.68 5.73 -0.69% 0% 14.6% 43821 0.2513 87.47 5.73 0% 5.28 0% 5.14 0% 5 0% 0%
20230913 5.79 5.85 5.73 5.77 -0.35% -0.17% 15.4% 29344 0.1695 58.51 5.78 0% 5.28 0% 5.14 0% 5 0% 0%
20230912 5.79 5.82 5.74 5.79 0.35% 0% 15.8% 38323 0.2217 73.28 5.79 0% 5.28 0% 5.14 0% 5 0% 0%
20230911 5.74 5.81 5.7 5.77 0.87% 0.17% 15.4% 39145 0.2256 71.91 5.76 0% 5.28 0% 5.14 0% 5 0% 0%
20230908 5.78 5.78 5.7 5.72 -0.69% -0.35% 14.4% 32503 0.1866 54.85 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230907 5.84 5.85 5.75 5.76 -1.2% -0.69% 15.2% 36456 0.2113 60.89 5.8 0% 5.28 0% 5.14 0% 5 0% 0%
20230906 5.84 5.85 5.77 5.83 -0.17% 0.34% 16.6% 36030 0.2095 60.6 5.81 0% 5.28 0% 5.14 0% 5 0% 0%
20230905 5.88 5.88 5.79 5.84 -0.17% 0.34% 16.8% 42522 0.2474 71.63 5.82 0% 5.28 0% 5.14 0% 5 0% 0%
20230904 5.81 5.86 5.75 5.85 1.74% 0.34% 17% 70149 0.409 116.47 5.83 0% 5.28 0% 5.14 0% 5 0% 0%
20230901 5.7 5.8 5.66 5.75 1.05% 0% 15% 62549 0.3598 104.12 5.75 0% 5.28 0% 5.14 0% 5 0% 0%
20230831 5.73 5.73 5.61 5.69 0.18% 0.53% 13.8% 45211 0.2559 74.15 5.66 0% 5.28 0% 5.14 0% 5 0% 0%
20230830 5.72 5.78 5.65 5.68 -0.7% -0.53% 13.6% 45328 0.2588 75.78 5.71 0% 5.28 0% 5.14 0% 5 0% 0%
20230829 5.62 5.74 5.56 5.72 1.78% 0.53% 14.4% 56023 0.3189 68.24 5.69 0% 5.28 0% 5.14 0% 5 0% 0%
20230828 5.76 5.76 5.59 5.62 2.37% -1.06% 12.4% 83624 0.4749 105.36 5.68 0% 5.28 0% 5.14 0% 5 0% 0%
20230825 5.47 5.65 5.46 5.49 -0.36% -1.08% 9.8% 48080 0.2667 94.18 5.55 0% 5.28 0% 5.14 0% 5 0% 0%
20230824 5.56 5.62 5.47 5.51 -1.25% -0.18% 10.2% 38910 0.2149 77.65 5.52 0% 5.28 0% 5.14 0% 5 0% 0%
20230823 5.66 5.67 5.51 5.58 -1.41% -0.53% 11.6% 42324 0.2373 87.88 5.61 0% 5.28 0% 5.14 0% 5 0% 0%
20230822 5.78 5.8 5.6 5.66 -1.22% -0.35% 13.2% 60954 0.3461 132.11 5.68 0% 5.28 0% 5.14 0% 5 0% 0%
20230821 5.66 5.84 5.65 5.73 0.88% -0.52% 14.6% 63970 0.3687 152.02 5.76 0% 5.28 0% 5.14 0% 5 0% 0%
20230818 5.71 5.79 5.67 5.68 -0.53% -1.05% 13.6% 65816 0.3778 167.28 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230817 5.65 5.72 5.55 5.71 1.42% 1.06% 14.2% 41065 0.2322 110.1 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20230816 5.63 5.67 5.58 5.63 0% 0% 12.6% 27678 0.1557 76.09 5.63 0% 5.28 0% 5.14 0% 5 0% 0%
20230815 5.65 5.69 5.59 5.63 -0.53% -0.18% 12.6% 31564 0.178 87.19 5.64 0% 5.28 0% 5.14 0% 5 0% 0%
20230814 5.53 5.66 5.48 5.66 2.17% 1.43% 13.2% 36297 0.2025 101.53 5.58 0% 5.28 0% 5.14 0% 5 0% 0%
20230811 5.65 5.67 5.53 5.54 -1.95% -1.07% 10.8% 36849 0.2064 102.48 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230810 5.57 5.66 5.55 5.65 1.8% 0.89% 13% 28922 0.1621 38.09 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230809 5.62 5.62 5.55 5.55 -1.25% -0.54% 11% 29725 0.1658 38.34 5.58 0% 5.28 0% 5.14 0% 5 0% 0%
20230808 5.64 5.65 5.55 5.62 -0.18% 0.36% 12.4% 29312 0.1642 71.39 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230807 5.69 5.7 5.6 5.63 -0.88% -0.18% 12.6% 34531 0.1946 81.2 5.64 0% 5.28 0% 5.14 0% 5 0% 0%
20230804 5.71 5.77 5.66 5.68 -0.7% -0.35% 13.6% 37675 0.2149 91.24 5.7 0% 5.28 0% 5.14 0% 5 0% 0%
20230803 5.72 5.75 5.66 5.72 -0.35% 0.35% 14.4% 28102 0.1602 70.74 5.7 0% 5.28 0% 5.14 0% 5 0% 0%
20230802 5.75 5.76 5.71 5.74 -0.17% 0% 14.8% 26473 0.1519 67.64 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230801 5.78 5.78 5.72 5.75 -0.35% 0.17% 15% 20701 0.1189 52.89 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230731 5.74 5.79 5.71 5.77 0.52% 0.52% 15.4% 36060 0.207 92.08 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230728 5.66 5.75 5.66 5.74 1.23% 0.35% 14.8% 41783 0.2391 109.52 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20230727 5.69 5.75 5.65 5.67 -0.35% -0.7% 13.4% 44408 0.2535 126.04 5.71 0% 5.28 0% 5.14 0% 5 0% 0%
20230726 5.64 5.71 5.62 5.69 0.89% 0.18% 13.8% 39980 0.2269 118.29 5.68 0% 5.28 0% 5.14 0% 5 0% 0%
20230725 5.64 5.67 5.61 5.64 0.53% 0% 12.8% 41552 0.2343 126.88 5.64 0% 5.28 0% 5.14 0% 5 0% 0%
20230724 5.59 5.63 5.53 5.61 0.54% 0.18% 12.2% 27454 0.1538 86.76 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230721 5.55 5.63 5.54 5.58 0% -0.18% 11.6% 22180 0.124 70.62 5.59 0% 5.28 0% 5.14 0% 5 0% 0%
20230720 5.61 5.64 5.56 5.58 -0.53% -0.36% 11.6% 27734 0.1552 87.24 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230719 5.55 5.62 5.54 5.61 0.72% 0.18% 12.2% 27726 0.1552 88.83 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20230718 5.55 5.6 5.52 5.57 0.36% 0.18% 11.4% 23934 0.133 75.65 5.56 0% 5.28 0% 5.14 0% 5 0% 0%
20230717 5.49 5.56 5.41 5.55 1.09% 0.54% 11% 29476 0.1628 93.44 5.52 0% 5.28 0% 5.14 0% 5 0% 0%
20230714 5.51 5.53 5.47 5.49 -0.36% -0.18% 9.8% 18284 0.1006 56.73 5.5 0% 5.28 0% 5.14 0% 5 0% 0%
20230713 5.51 5.59 5.49 5.51 0.18% -0.36% 10.2% 33890 0.1875 100.36 5.53 0% 5.28 0% 5.14 0% 5 0% 0%
20230712 5.53 5.57 5.48 5.5 -0.72% -0.54% 10% 33791 0.1868 41.41 5.53 0% 5.28 0% 5.14 0% 5 0% 0%
20230711 5.48 5.54 5.45 5.54 1.28% 0.54% 10.8% 33805 0.1862 98.01 5.51 0% 5.28 0% 5.14 0% 5 0% 0%
20230710 5.47 5.52 5.45 5.47 0% -0.36% 9.4% 24364 0.1337 31.15 5.49 0% 5.28 0% 5.14 0% 5 0% 0%
20230707 5.43 5.5 5.41 5.47 0.18% 0% 9.4% 27832 0.1522 35.9 5.47 0% 5.28 0% 5.14 0% 5 0% 0%
20230706 5.44 5.46 5.41 5.46 0.55% 0.37% 9.2% 19956 0.1085 53.97 5.44 0% 5.28 0% 5.14 0% 5 0% 0%
20230705 5.45 5.48 5.41 5.43 -0.91% -0.18% 8.6% 24239 0.1319 32.47 5.44 0% 5.28 0% 5.14 0% 5 0% 0%
20230704 5.48 5.5 5.43 5.48 0.37% 0.37% 9.6% 19680 0.1074 51.29 5.46 0% 5.28 0% 5.14 0% 5 0% 0%
20230703 5.42 5.5 5.42 5.46 0.74% 0% 9.2% 32320 0.1765 79.18 5.46 0% 5.28 0% 5.14 0% 5 0% 0%
20230630 5.42 5.45 5.37 5.42 0.74% -0.18% 8.4% 33229 0.1803 78.56 5.43 0% 5.28 0% 5.14 0% 5 0% 0%
20230629 5.28 5.4 5.26 5.38 1.89% 0.56% 7.6% 36527 0.1955 81.1 5.35 0% 5.28 0% 5.14 0% 5 0% 0%
20230628 5.3 5.31 5.21 5.28 -0.19% 0.38% 5.6% 24497 0.1289 54.79 5.26 0% 5.28 0% 5.14 0% 5 0% 0%
20230627 5.13 5.3 5.11 5.29 3.12% 0.76% 5.8% 42862 0.2251 92.79 5.25 0% 5.28 0% 5.14 0% 5 0% 0%
20230626 5.2 5.21 5.11 5.13 -1.91% -0.39% 2.6% 36433 0.1875 76.92 5.15 0% 5.28 0% 5.14 0% 5 0% 0%
20230621 5.27 5.31 5.23 5.23 -0.38% -0.57% 4.6% 30041 0.158 63.72 5.26 0% 5.28 0% 5.14 0% 5 0% 0%
20230620 5.35 5.35 5.25 5.25 -1.87% -0.76% 5% 25417 0.1345 54.71 5.29 0% 5.28 0% 5.14 0% 5 0% 0%
20230619 5.45 5.45 5.33 5.35 -1.29% -0.56% 7% 31848 0.1714 70.12 5.38 0% 5.28 0% 5.14 0% 5 0% 0%
20230616 5.43 5.45 5.4 5.42 0.18% -0.18% 8.4% 40578 0.2204 92.96 5.43 0% 5.28 0% 5.14 0% 5 0% 0%
20230615 5.4 5.42 5.36 5.41 0.37% 0.37% 8.2% 37216 0.2006 89.16 5.39 0% 5.28 0% 5.14 0% 5 0% 0%
20230614 5.37 5.43 5.33 5.39 0.37% 0% 7.8% 48006 0.2586 114.79 5.39 0% 5.28 0% 5.14 0% 5 0% 0%
20230613 5.35 5.4 5.33 5.37 0.19% 0% 7.4% 24014 0.129 62.41 5.37 0% 5.28 0% 5.14 0% 5 0% 0%
20230612 5.36 5.36 5.27 5.36 0.37% 0.75% 7.2% 32348 0.1721 83.65 5.32 0% 5.28 0% 5.14 0% 5 0% 0%
20230609 5.36 5.37 5.28 5.34 -0.37% 0.19% 6.8% 24101 0.1285 65.98 5.33 0% 5.28 0% 5.14 0% 5 0% 0%
20230608 5.27 5.37 5.23 5.36 1.71% 0.56% 7.2% 35868 0.1911 103.73 5.33 0% 5.28 0% 5.14 0% 5 0% 0%
20230607 5.24 5.29 5.2 5.27 1.54% 0.19% 5.4% 27397 0.1441 81.16 5.26 0% 5.28 0% 5.14 0% 5 0% 0%
20230606 5.33 5.34 5.19 5.19 -2.81% -1.14% 3.8% 25255 0.1326 76.03 5.25 0% 5.28 0% 5.14 0% 5 0% 0%
20230605 5.3 5.35 5.26 5.34 1.14% 0.75% 6.8% 24095 0.1277 73.82 5.3 0% 5.28 0% 5.14 0% 5 0% 0%
20230602 5.27 5.31 5.25 5.28 0.19% -0.19% 5.6% 24007 0.1269 74.2 5.29 0% 5.28 0% 5.14 0% 5 0% 0%
20230601 5.32 5.33 5.23 5.27 -0.94% -0.19% 5.4% 47824 0.2526 98.26 5.28 0% 5.28 0% 5.14 0% 5 0% 0%
20230531 5.35 5.35 5.31 5.32 -0.56% -0.19% 6.4% 20985 0.1118 45.26 5.33 0% 5.28 0% 5.14 0% 5 0% 0%
20230530 5.35 5.43 5.31 5.35 0% 0.19% 7% 30447 0.1627 88.77 5.34 0% 5.28 0% 5.14 0% 5 0% 0%
20230529 5.38 5.42 5.33 5.36 -0.37% -0.19% 7.2% 26077 0.1401 69.98 5.37 0% 5.28 0% 5.14 0% 5 0% 0%
20230526 5.33 5.4 5.26 5.38 1.32% 0.75% 7.6% 27400 0.1462 72.57 5.34 0% 5.28 0% 5.14 0% 5 0% 0%
20230525 5.33 5.35 5.23 5.31 -0.75% 0.57% 6.2% 30460 0.1609 78.21 5.28 0% 5.28 0% 5.14 0% 5 0% 0%
20230524 5.34 5.38 5.31 5.35 0.19% 0.19% 7% 22838 0.122 58.54 5.34 0% 5.28 0% 5.14 0% 5 0% 0%
20230523 5.4 5.41 5.34 5.34 -1.11% -0.74% 6.8% 20734 0.1115 52.89 5.38 0% 5.28 0% 5.14 0% 5 0% 0%
20230522 5.41 5.43 5.36 5.4 0% 0.19% 8% 19630 0.1059 48.57 5.39 0% 5.28 0% 5.14 0% 5 0% 0%
20230519 5.43 5.45 5.37 5.4 -0.74% -0.18% 8% 18219 0.0985 43.34 5.41 0% 5.28 0% 5.14 0% 5 0% 0%
20230518 5.4 5.46 5.39 5.44 0.74% 0.18% 8.8% 36185 0.1965 84.15 5.43 0% 5.28 0% 5.14 0% 5 0% 0%
20230517 5.32 5.41 5.31 5.4 0.56% 0.56% 8% 53449 0.2872 125.88 5.37 0% 5.28 0% 5.14 0% 5 0% 0%
20230516 5.48 5.51 5.35 5.37 -0.19% -0.92% 7.4% 60041 0.3255 146.29 5.42 0% 5.28 0% 5.14 0% 5 0% 0%
20230515 5.42 5.42 5.32 5.38 0% 0.19% 7.6% 23679 0.1271 60.34 5.37 0% 5.28 0% 5.14 0% 5 0% 0%
20230510 5.32 5.4 5.32 5.36 0.37% 0% 7.2% 31002 0.1662 42.74 5.36 0% 5.28 0% 5.14 0% 5 0% 0%
20230509 5.35 5.4 5.32 5.34 -0.37% -0.37% 6.8% 32968 0.1768 82.38 5.36 0% 5.28 0% 5.14 0% 5 0% 0%
20230508 5.37 5.4 5.33 5.36 -0.37% 0% 7.2% 20459 0.1096 51.72 5.36 0% 5.28 0% 5.14 0% 5 0% 0%
20230505 5.35 5.39 5.31 5.38 0.37% 0.56% 7.6% 32631 0.1745 82.08 5.35 0% 5.28 0% 5.14 0% 5 0% 0%
20230504 5.25 5.38 5.23 5.36 1.71% 0.75% 7.2% 33899 0.1805 83.96 5.32 0% 5.28 0% 5.14 0% 5 0% 0%
20230428 5.14 5.29 5.14 5.27 2.53% 0.38% 5.4% 32325 0.1696 79.62 5.25 0% 5.28 0% 5.14 0% 5 0% 0%
20230427 5.14 5.22 5.13 5.14 0% -0.58% 2.8% 25576 0.1322 61.87 5.17 0% 5.28 0% 5.14 0% 5 0% 0%
20230426 5.06 5.17 5.02 5.14 1.58% 0.19% 2.8% 37278 0.1911 87.32 5.13 0% 5.28 0% 5.14 0% 5 0% 0%
20230425 5.13 5.16 4.99 5.06 -1.75% 0.2% 1.2% 39591 0.1999 89.36 5.05 0% 5.28 0% 5.14 0% 5 0% 0%
20230424 5.14 5.16 5.03 5.15 0.59% 0.78% 3% 34844 0.178 79.05 5.11 0% 5.28 0% 5.14 0% 5 0% 0%
20230421 5.24 5.25 5.12 5.12 -2.29% -0.97% 2.4% 31767 0.1643 67.67 5.17 0% 5.28 0% 5.14 0% 5 0% 0%
20230420 5.25 5.25 5.18 5.24 -0.57% 0.58% 4.8% 28097 0.1465 59.5 5.21 0% 5.28 0% 5.14 0% 5 0% 0%
20230419 5.35 5.35 5.26 5.27 -0.75% -0.38% 5.4% 25040 0.1325 51.49 5.29 0% 5.28 0% 5.14 0% 5 0% 0%
20230418 5.34 5.37 5.29 5.31 -0.75% -0.19% 6.2% 35596 0.1892 70.08 5.32 0% 5.28 0% 5.14 0% 5 0% 0%
20230417 5.32 5.38 5.29 5.35 0.19% 0% 7% 29525 0.1579 57.14 5.35 0% 5.28 0% 5.14 0% 5 0% 0%
20230414 5.31 5.37 5.27 5.34 0.56% 0.19% 6.8% 32714 0.1744 62.03 5.33 0% 5.28 0% 5.14 0% 5 0% 0%
20230413 5.28 5.32 5.23 5.31 0.57% 0.38% 6.2% 31608 0.1673 58.18 5.29 0% 5.28 0% 5.14 0% 5 0% 0%
20230412 5.2 5.3 5.2 5.28 1.34% 0.19% 5.6% 31804 0.1676 57.36 5.27 0% 5.28 0% 5.14 0% 5 0% 0%
20230411 5.25 5.25 5.15 5.21 0% 0.39% 4.2% 33259 0.1725 61.09 5.19 0% 5.28 0% 5.14 0% 5 0% 0%
20230410 5.34 5.39 5.18 5.21 -2.8% -0.57% 4.2% 64244 0.3365 119.7 5.24 0% 5.28 0% 5.14 0% 5 0% 0%
20230407 5.32 5.37 5.29 5.36 0.75% 0.37% 7.2% 29993 0.1603 60.54 5.34 0% 5.28 0% 5.14 0% 5 0% 0%
20230406 5.39 5.42 5.29 5.32 -1.66% -0.19% 6.4% 42531 0.2265 86.64 5.33 0% 5.28 0% 5.14 0% 5 0% 0%
20230404 5.51 5.51 5.39 5.41 -1.81% -0.55% 8.2% 44271 0.2408 93.76 5.44 0% 5.28 0% 5.14 0% 5 0% 0%
20230403 5.41 5.53 5.4 5.51 2.04% 0.36% 10.2% 45167 0.2479 95.85 5.49 0% 5.28 0% 5.14 0% 5 0% 0%
20230331 5.38 5.43 5.35 5.4 0.56% 0% 8% 40390 0.218 84.53 5.4 0% 5.28 0% 5.14 0% 5 0% 0%
20230330 5.49 5.53 5.36 5.37 -2.19% -0.74% 7.4% 43715 0.2363 92.88 5.41 0% 5.28 0% 5.14 0% 5 0% 0%
20230329 5.57 5.59 5.48 5.49 -1.44% -0.36% 9.8% 38836 0.214 85.9 5.51 0% 5.28 0% 5.14 0% 5 0% 0%
20230328 5.62 5.63 5.53 5.57 -0.71% -0.18% 11.4% 30211 0.1686 66.31 5.58 0% 5.28 0% 5.14 0% 5 0% 0%
20230327 5.7 5.7 5.56 5.61 -1.41% -0.18% 12.2% 34330 0.1928 73.83 5.62 0% 5.28 0% 5.14 0% 5 0% 0%
20230324 5.65 5.72 5.65 5.69 0% 0% 13.8% 34224 0.1946 71.82 5.69 0% 5.28 0% 5.14 0% 5 0% 0%
20230323 5.73 5.74 5.66 5.69 -1.04% 0% 13.8% 30141 0.1716 40.17 5.69 0% 5.28 0% 5.14 0% 5 0% 0%
20230322 5.7 5.76 5.69 5.75 0.88% 0.35% 15% 38090 0.2184 79.1 5.73 0% 5.28 0% 5.14 0% 5 0% 0%
20230321 5.55 5.7 5.54 5.7 2.52% 0.88% 14% 49466 0.2796 95.75 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20230320 5.59 5.67 5.54 5.56 -0.18% -0.54% 11.2% 44535 0.249 82.3 5.59 0% 5.28 0% 5.14 0% 5 0% 0%
20230317 5.55 5.61 5.53 5.57 1.09% 0% 11.4% 32308 0.18 59.31 5.57 0% 5.28 0% 5.14 0% 5 0% 0%
20230316 5.59 5.61 5.5 5.51 -1.96% -0.72% 10.2% 34841 0.1932 59.24 5.55 0% 5.28 0% 5.14 0% 5 0% 0%
20230315 5.5 5.64 5.49 5.62 2.55% 0.54% 12.4% 47433 0.2651 74.63 5.59 0% 5.28 0% 5.14 0% 5 0% 0%
20230314 5.59 5.59 5.42 5.48 -1.97% -0.18% 9.6% 39091 0.2148 61.84 5.49 0% 5.28 0% 5.14 0% 5 0% 0%
20230313 5.6 5.63 5.53 5.59 -0.36% 0.36% 11.8% 36707 0.2046 57.33 5.57 0% 5.28 0% 5.14 0% 5 0% 0%
20230310 5.71 5.73 5.61 5.61 -2.43% -0.71% 12.2% 43032 0.2431 67.7 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20230309 5.82 5.85 5.71 5.75 -0.86% -0.17% 15% 29571 0.1702 45.96 5.76 0% 5.28 0% 5.14 0% 5 0% 0%
20230308 5.73 5.8 5.63 5.8 1.75% 1.05% 16% 66187 0.3802 101.73 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230307 5.83 5.83 5.67 5.7 -2.06% -0.7% 14% 67440 0.3872 106.41 5.74 0% 5.28 0% 5.14 0% 5 0% 0%
20230306 5.9 5.91 5.79 5.82 -1.52% -0.17% 16.4% 43988 0.2566 72.95 5.83 0% 5.28 0% 5.14 0% 5 0% 0%
20230303 5.97 5.99 5.83 5.91 -1.01% 0.17% 18.2% 71006 0.4188 119.13 5.9 0% 5.28 0% 5.14 0% 5 0% 0%
20230302 5.98 6.09 5.93 5.97 0% -0.5% 19.4% 80137 0.4808 138.25 6 0% 5.28 0% 5.14 0% 5 0% 0%
20230301 5.97 5.98 5.91 5.97 0.34% 0.34% 19.4% 34272 0.2039 60.44 5.95 0% 5.28 0% 5.14 0% 5 0% 0%
20230228 5.86 5.96 5.84 5.95 1.88% 0.68% 19% 51872 0.3066 86.88 5.91 0% 5.28 0% 5.14 0% 5 0% 0%
20230227 5.98 5.99 5.83 5.84 -2.18% -0.68% 16.8% 51030 0.3002 87.24 5.88 0% 5.28 0% 5.14 0% 5 0% 0%
20230224 5.94 5.99 5.89 5.97 0.84% 0.17% 19.4% 58063 0.3461 102.64 5.96 0% 5.28 0% 5.14 0% 5 0% 0%
20230223 5.97 5.98 5.87 5.92 -0.17% 0% 18.4% 34746 0.2057 61.54 5.92 0% 5.28 0% 5.14 0% 5 0% 0%
20230222 5.87 5.94 5.81 5.93 0.85% 0.85% 18.6% 47179 0.2773 82.51 5.88 0% 5.28 0% 5.14 0% 5 0% 0%
20230221 5.9 5.92 5.82 5.88 -0.17% 0.17% 17.6% 41549 0.2441 72.38 5.87 0% 5.28 0% 5.14 0% 5 0% 0%
20230220 5.85 5.92 5.79 5.89 1.73% 0.51% 17.8% 39323 0.2306 70.29 5.86 0% 5.28 0% 5.14 0% 5 0% 0%
20230217 5.8 5.96 5.77 5.79 0.52% -0.86% 15.8% 57249 0.3342 102.94 5.84 0% 5.28 0% 5.14 0% 5 0% 0%
20230216 5.93 5.97 5.73 5.76 -2.87% -2.04% 15.2% 53189 0.3126 99.77 5.88 0% 5.28 0% 5.14 0% 5 0% 0%
20230215 5.96 5.96 5.87 5.93 -0.5% 0.34% 18.6% 47093 0.2784 88.84 5.91 0% 5.28 0% 5.14 0% 5 0% 0%
20230214 6 6 5.93 5.96 0.17% -0.17% 19.2% 39942 0.2383 74.27 5.97 0% 5.28 0% 5.14 0% 5 0% 0%
20230213 5.98 6.03 5.92 5.95 -0.5% 0% 19% 39493 0.2349 70.02 5.95 0% 5.28 0% 5.14 0% 5 0% 0%
20230210 5.91 5.99 5.88 5.98 1.18% 0.17% 19.6% 55566 0.3316 94.37 5.97 0% 5.28 0% 5.14 0% 5 0% 0%
20230209 5.87 5.95 5.85 5.91 0.34% 0.17% 18.2% 38688 0.2283 66.5 5.9 0% 5.28 0% 5.14 0% 5 0% 0%
20230208 5.86 5.92 5.82 5.89 0.68% 0.17% 17.8% 50188 0.2949 87.18 5.88 0% 5.28 0% 5.14 0% 5 0% 0%
20230207 5.81 5.86 5.8 5.85 0.69% 0.34% 17% 30804 0.1795 53.66 5.83 0% 5.28 0% 5.14 0% 5 0% 0%
20230206 5.85 5.92 5.8 5.81 -0.68% -0.51% 16.2% 40303 0.2354 70.61 5.84 0% 5.28 0% 5.14 0% 5 0% 0%
20230203 5.9 5.91 5.81 5.85 -0.68% 0% 17% 46231 0.2705 81.23 5.85 0% 5.28 0% 5.14 0% 5 0% 0%
20230202 6 6 5.86 5.89 -1.51% -0.17% 17.8% 63846 0.3769 112.02 5.9 0% 5.28 0% 5.14 0% 5 0% 0%
20230201 5.87 5.98 5.84 5.98 1.36% 0.84% 19.6% 73483 0.436 134.69 5.93 0% 5.28 0% 5.14 0% 5 0% 0%
20230131 5.81 5.93 5.76 5.9 1.55% 0.68% 18% 66538 0.3896 127.29 5.86 0% 5.28 0% 5.14 0% 5 0% 0%
20230130 5.73 5.86 5.71 5.81 1.22% 0.17% 16.2% 67363 0.3909 127.71 5.8 0% 5.28 0% 5.14 0% 5 0% 0%
20230120 5.69 5.75 5.66 5.74 1.06% 0.35% 14.8% 44663 0.2553 87.09 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20230119 5.65 5.69 5.63 5.68 0.18% 0.35% 13.6% 33354 0.1888 48.17 5.66 0% 5.28 0% 5.14 0% 5 0% 0%
20230118 5.55 5.68 5.55 5.67 1.98% 0.35% 13.4% 46093 0.2602 75.42 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20230117 5.64 5.64 5.54 5.56 -1.42% -0.36% 11.2% 30055 0.1676 38.54 5.58 0% 5.28 0% 5.14 0% 5 0% 0%
20230116 5.66 5.66 5.58 5.64 0.18% 0.53% 12.8% 37947 0.213 48.56 5.61 0% 5.28 0% 5.14 0% 5 0% 0%
20230113 5.51 5.64 5.47 5.63 2.55% 1.08% 12.6% 53401 0.2977 67.7 5.57 0% 5.28 0% 5.14 0% 5 0% 0%
20230112 5.59 5.63 5.48 5.49 -1.61% -0.54% 9.8% 47278 0.261 61.04 5.52 0% 5.28 0% 5.14 0% 5 0% 0%
20230111 5.6 5.71 5.56 5.58 -0.36% -0.89% 11.6% 45143 0.2543 59.22 5.63 0% 5.28 0% 5.14 0% 5 0% 0%
20230110 5.7 5.7 5.58 5.6 -1.58% -0.36% 12% 61814 0.3476 83.34 5.62 0% 5.28 0% 5.14 0% 5 0% 0%
20230109 5.66 5.86 5.66 5.69 0.53% -0.52% 13.8% 50878 0.2912 73.7 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20230106 5.78 5.79 5.65 5.66 -1.57% -0.7% 13.2% 53674 0.3061 78.31 5.7 0% 5.28 0% 5.14 0% 5 0% 0%
20230105 5.92 5.94 5.7 5.75 -2.21% -0.17% 15% 107047 0.6171 159.24 5.76 0% 5.28 0% 5.14 0% 5 0% 0%
20230104 5.61 6.13 5.6 5.88 4.81% -0.34% 17.6% 194400 1.1475 336.23 5.9 0% 5.28 0% 5.14 0% 5 0% 0%
20230103 5.53 5.65 5.53 5.61 0.72% 0.36% 12.2% 35791 0.2001 79.9 5.59 0% 5.28 0% 5.14 0% 5 0% 0%
20221230 5.42 5.57 5.38 5.57 3.72% 1.27% 11.4% 45404 0.2498 76.83 5.5 0% 5.28 0% 5.14 0% 5 0% 0%
20221229 5.35 5.46 5.34 5.37 0.19% -0.56% 7.4% 34620 0.1869 71 5.4 0% 5.28 0% 5.14 0% 5 0% 0%
20221228 5.48 5.51 5.32 5.36 -2.55% -0.56% 7.2% 52347 0.2819 103.54 5.39 0% 5.28 0% 5.14 0% 5 0% 0%
20221227 5.55 5.57 5.46 5.5 -0.54% 0% 10% 27067 0.1488 52.43 5.5 0% 5.28 0% 5.14 0% 5 0% 0%
20221226 5.52 5.61 5.47 5.53 0.36% -0.36% 10.6% 34567 0.1917 61.07 5.55 0% 5.28 0% 5.14 0% 5 0% 0%
20221223 5.49 5.59 5.4 5.51 0% 0% 10.2% 47267 0.2604 79.75 5.51 0% 5.28 0% 5.14 0% 5 0% 0%
20221222 5.6 5.77 5.48 5.51 -0.9% -1.61% 10.2% 51641 0.2891 85.63 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20221221 5.61 5.64 5.53 5.56 -0.36% -0.36% 11.2% 31840 0.1776 52.04 5.58 0% 5.28 0% 5.14 0% 5 0% 0%
20221220 5.58 5.67 5.49 5.58 0% -0.18% 11.6% 45048 0.2516 71.31 5.59 0% 5.28 0% 5.14 0% 5 0% 0%
20221219 5.72 5.76 5.53 5.58 -2.79% -0.36% 11.6% 49671 0.278 77.94 5.6 0% 5.28 0% 5.14 0% 5 0% 0%
20221216 5.74 5.82 5.66 5.74 0% 0.17% 14.8% 55724 0.3195 90.07 5.73 0% 5.28 0% 5.14 0% 5 0% 0%
20221215 5.83 5.86 5.7 5.74 -1.2% -0.52% 14.8% 47386 0.2733 78.45 5.77 0% 5.28 0% 5.14 0% 5 0% 0%
20221214 5.92 5.92 5.73 5.81 0.52% -0.17% 16.2% 65342 0.3804 74.9 5.82 0% 5.28 0% 5.14 0% 5 0% 0%
20221213 5.67 5.84 5.67 5.78 2.12% 0% 15.6% 77324 0.447 135.54 5.78 0% 5.28 0% 5.14 0% 5 0% 0%
20221212 5.71 5.76 5.62 5.66 -0.88% -0.18% 13.2% 49275 0.2795 88.8 5.67 0% 5.28 0% 5.14 0% 5 0% 0%
20221209 5.71 5.75 5.66 5.71 0.18% -0.17% 14.2% 52953 0.3028 99.55 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20221208 5.64 5.76 5.6 5.7 0.35% 0% 14% 50405 0.2872 99.04 5.7 0% 5.28 0% 5.14 0% 5 0% 0%
20221207 5.66 5.72 5.6 5.68 0.18% 0.53% 13.6% 42334 0.2392 81.77 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20221206 5.72 5.76 5.63 5.67 -1.05% -0.53% 13.4% 45292 0.2582 92.35 5.7 0% 5.28 0% 5.14 0% 5 0% 0%
20221205 5.72 5.75 5.69 5.73 0.53% 0.17% 14.6% 40431 0.2311 84.01 5.72 0% 5.28 0% 5.14 0% 5 0% 0%
20221202 5.64 5.71 5.6 5.7 1.24% 0.35% 14% 43628 0.2476 89.93 5.68 0% 5.28 0% 5.14 0% 5 0% 0%
20221201 5.66 5.7 5.58 5.63 -0.35% -0.18% 12.6% 45601 0.2571 94.27 5.64 0% 5.28 0% 5.14 0% 5 0% 0%
20221130 5.66 5.69 5.61 5.65 -0.18% 0% 13% 34648 0.1957 74.17 5.65 0% 5.28 0% 5.14 0% 5 0% 0%
20221129 5.55 5.67 5.55 5.66 1.98% 0.53% 13.2% 51427 0.2895 109.3 5.63 0% 5.28 0% 5.14 0% 5 0% 0%
20221128 5.52 5.59 5.46 5.55 0% 0.18% 11% 36532 0.2023 78.67 5.54 0% 5.28 0% 5.14 0% 5 0% 0%
20221125 5.58 5.64 5.5 5.55 -0.18% -0.18% 11% 41051 0.2282 87.57 5.56 0% 5.28 0% 5.14 0% 5 0% 0%
20221124 5.47 5.6 5.46 5.56 2.39% 0.36% 11.2% 64521 0.3577 133.49 5.54 0% 5.28 0% 5.14 0% 5 0% 0%
20221123 5.49 5.49 5.38 5.43 -1.09% 0.18% 8.6% 29004 0.1573 61.53 5.42 0% 5.28 0% 5.14 0% 5 0% 0%
20221122 5.5 5.57 5.45 5.49 -0.54% -0.36% 9.8% 44100 0.2429 95.2 5.51 0% 5.28 0% 5.14 0% 5 0% 0%
20221121 5.43 5.54 5.37 5.52 1.28% 0.91% 10.4% 44982 0.246 101.02 5.47 0% 5.28 0% 5.14 0% 5 0% 0%
20221118 5.52 5.58 5.45 5.45 -1.27% -1.09% 9% 39613 0.2182 91.48 5.51 0% 5.28 0% 5.14 0% 5 0% 0%
20221117 5.47 5.54 5.46 5.52 0.91% 0% 10.4% 32979 0.1819 76.9 5.52 0% 5.28 0% 5.14 0% 5 0% 0%
20221116 5.49 5.53 5.46 5.47 -0.36% -0.36% 9.4% 35039 0.1925 83.07 5.49 0% 5.28 0% 5.14 0% 5 0% 0%
20221115 5.5 5.52 5.43 5.49 0.73% 0% 9.8% 41011 0.2251 97.97 5.49 0% 5.28 0% 5.14 0% 5 0% 0%
20221114 5.42 5.51 5.41 5.45 0.55% -0.18% 9% 39557 0.2161 96.1 5.46 0% 5.28 0% 5.14 0% 5 0% 0%
20221111 5.52 5.58 5.41 5.42 -0.18% -0.91% 8.4% 45652 0.2496 112.84 5.47 0% 5.28 0% 5.14 0% 5 0% 0%
20221110 5.37 5.46 5.31 5.43 1.12% 0.37% 8.6% 39792 0.2153 95.52 5.41 0% 5.28 0% 5.14 0% 5 0% 0%
20221109 5.37 5.42 5.34 5.37 0% -0.37% 7.4% 28261 0.1523 64.78 5.39 0% 5.28 0% 5.14 0% 5 0% 0%
20221108 5.36 5.38 5.3 5.37 0.19% 0.56% 7.4% 22819 0.1218 48.72 5.34 0% 5.28 0% 5.14 0% 5 0% 0%
20221107 5.3 5.39 5.3 5.36 1.13% 0.19% 7.2% 33767 0.1805 68.86 5.35 0% 5.28 0% 5.14 0% 5 0% 0%
20221104 5.27 5.32 5.24 5.3 0.95% 0.19% 6% 34834 0.1843 68.45 5.29 0% 5.28 0% 5.14 0% 5 0% 0%
20221103 5.25 5.27 5.2 5.25 -0.38% 0.38% 5% 25210 0.1319 50.76 5.23 0% 5.28 0% 5.14 0% 5 0% 0%
20221102 5.22 5.3 5.19 5.27 0.96% 0.19% 5.4% 33632 0.1769 68.28 5.26 0% 5.28 0% 5.14 0% 5 0% 0%
20221101 5.12 5.22 5.11 5.22 2.15% 0.97% 4.4% 29078 0.1504 59.71 5.17 0% 5.28 0% 5.14 0% 5 0% 0%
20221031 5.05 5.16 5.03 5.11 0.39% 0% 2.2% 34273 0.1753 71.03 5.11 0% 5.28 0% 5.14 0% 5 0% 0%
20221028 5.26 5.3 5.06 5.09 -5.21% -1.74% 1.8% 61969 0.3209 129.19 5.18 0% 5.28 0% 5.14 0% 5 0% 0%
20221027 5.33 5.44 5.29 5.37 0.94% -0.19% 7.4% 58084 0.3125 133.21 5.38 0% 5.28 0% 5.14 0% 5 0% 0%
20221026 5.21 5.5 5.19 5.32 3.1% 0.38% 6.4% 52416 0.2778 127.99 5.3 0% 5.28 0% 5.14 0% 5 0% 0%
20221025 5.1 5.19 5.01 5.16 0.98% 0.98% 3.2% 42831 0.2189 104.24 5.11 0% 5.28 0% 5.14 0% 5 0% 0%
20221024 5.22 5.28 5.08 5.11 -2.11% -1.16% 2.2% 49316 0.2548 126.39 5.17 0% 5.28 0% 5.14 0% 5 0% 0%
20221021 5.26 5.27 5.17 5.22 0% 0% 4.4% 20308 0.1061 56.26 5.22 0% 5.28 0% 5.14 0% 5 0% 0%
20221020 5.24 5.29 5.19 5.22 -0.38% -0.38% 4.4% 22076 0.1156 60.18 5.24 0% 5.28 0% 5.14 0% 5 0% 0%
20221019 5.26 5.28 5.21 5.24 -0.38% -0.19% 4.8% 22209 0.1166 59.28 5.25 0% 5.28 0% 5.14 0% 5 0% 0%
20221018 5.26 5.3 5.22 5.26 0.19% 0.19% 5.2% 19517 0.1025 51.62 5.25 0% 5.28 0% 5.14 0% 5 0% 0%
20221017 5.15 5.27 5.14 5.25 1.16% 0.57% 5% 30224 0.1579 77.45 5.22 0% 5.28 0% 5.14 0% 5 0% 0%
20220720 5.75 5.8 5.7 5.75 0.52% 0% 15% 66051 0.3795 71.04 5.75 0.88% 5.28 0% 5.14 0% 5 0% 0.8%
20220719 5.6 5.73 5.57 5.72 2.33% 0.7% 14.4% 93417 0.5304 99.29 5.68 -0.35% 5.28 0% 5.14 0% 5 0% 0.8%
20220718 5.41 5.6 5.37 5.59 3.71% 0.54% 11.8% 73462 0.4085 76.47 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20220715 5.62 5.63 5.38 5.39 -4.26% -1.28% 7.8% 81101 0.4429 82.91 5.46 -4.21% 5.28 0% 5.14 0% 5 0% 0.8%
20220714 5.59 5.65 5.55 5.63 0.36% 0.72% 12.6% 57790 0.3233 60.52 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20220713 5.37 5.62 5.36 5.61 4.08% 1.45% 12.2% 94439 0.5225 97.81 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220712 5.47 5.48 5.38 5.39 -1.46% -0.74% 7.8% 43553 0.2365 44.27 5.43 -4.74% 5.28 0% 5.14 0% 5 0% 0.8%
20220711 5.53 5.55 5.43 5.47 -1.08% 0% 9.4% 41362 0.2264 42.38 5.47 -4.04% 5.28 0% 5.14 0% 5 0% 0.8%
20220708 5.5 5.57 5.47 5.53 1.1% 0% 10.6% 54202 0.2999 56.14 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220707 5.44 5.55 5.41 5.47 0.55% -0.18% 9.4% 43283 0.2373 44.42 5.48 -3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20220706 5.57 5.58 5.4 5.44 -2.33% 0% 8.8% 54162 0.2948 55.19 5.44 -4.56% 5.28 0% 5.14 0% 5 0% 0.8%
20220705 5.58 5.62 5.48 5.57 0% 0.36% 11.4% 54210 0.3008 56.31 5.55 -2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20220704 5.57 5.62 5.52 5.57 -0.54% 0.18% 11.4% 43469 0.2416 45.23 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20220701 5.58 5.62 5.51 5.6 -0.18% 0.54% 12% 46397 0.2585 48.39 5.57 -2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20220630 5.59 5.68 5.57 5.61 0.36% -0.18% 12.2% 54178 0.3047 57.04 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20220629 5.65 5.71 5.58 5.59 -1.76% -0.71% 11.8% 74674 0.4207 78.75 5.63 -1.23% 5.28 0% 5.14 0% 5 0% 0.8%
20220628 5.64 5.7 5.6 5.69 1.61% 0.53% 13.8% 78330 0.4437 83.06 5.66 -0.7% 5.28 0% 5.14 0% 5 0% 0.8%
20220627 5.63 5.69 5.5 5.6 -1.23% 0.18% 12% 82734 0.4627 86.62 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20220624 5.55 5.72 5.53 5.67 1.98% 0.53% 13.4% 120802 0.6814 127.56 5.64 -1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20220623 5.49 5.56 5.45 5.56 2.02% 0.91% 11.2% 83400 0.4599 86.09 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20220622 5.52 5.55 5.43 5.45 -1.45% -0.55% 9% 69941 0.3833 71.75 5.48 -3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20220621 5.45 5.68 5.43 5.53 0.91% 0.18% 10.6% 112729 0.6228 116.59 5.52 -3.16% 5.28 0% 5.14 0% 5 0% 0.8%
20220620 5.45 5.48 5.42 5.48 0.37% 0.55% 9.6% 55677 0.3033 56.78 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20220617 5.51 5.55 5.35 5.46 -1.62% 0.37% 9.2% 94238 0.5125 95.94 5.44 -4.56% 5.28 0% 5.14 0% 5 0% 0.8%
20220616 5.36 5.59 5.34 5.55 3.93% 0.36% 11% 156282 0.8636 161.66 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220615 5.33 5.44 5.32 5.34 0.19% -0.93% 6.8% 86990 0.4693 87.85 5.39 -5.44% 5.28 0% 5.14 0% 5 0% 0.8%
20220614 5.32 5.34 5.18 5.33 -0.19% 1.52% 6.6% 62173 0.3267 61.16 5.25 -7.89% 5.28 0% 5.14 0% 5 0% 0.8%
20220613 5.3 5.37 5.27 5.34 -0.19% 0.38% 6.8% 47942 0.2551 47.75 5.32 -6.67% 5.28 0% 5.14 0% 5 0% 0.8%
20220610 5.28 5.37 5.25 5.35 1.33% 0.38% 7% 44895 0.2395 44.83 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20220609 5.42 5.42 5.28 5.28 -2.58% -1.12% 5.6% 49093 0.262 49.05 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20220608 5.45 5.5 5.32 5.42 -0.73% 0.18% 8.4% 66254 0.3584 67.09 5.41 -5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20220607 5.5 5.54 5.42 5.46 -0.73% -0.36% 9.2% 69132 0.3789 70.93 5.48 -3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20220606 5.44 5.55 5.42 5.5 0.36% 0.18% 10% 88017 0.4835 90.51 5.49 -3.68% 5.28 0% 5.14 0% 5 0% 0.8%
20220602 5.62 5.62 5.47 5.48 -2.49% -0.54% 9.6% 79196 0.436 81.62 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20220601 5.6 5.71 5.56 5.62 -0.71% -0.35% 12.4% 140962 0.7947 148.76 5.64 -1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20220531 5.4 5.74 5.35 5.66 4.81% 1.07% 13.2% 212546 1.1913 223.01 5.6 -1.75% 5.28 0% 5.14 0% 5 0% 0.8%
20220530 5.35 5.4 5.33 5.4 1.31% 0.56% 8% 60315 0.3239 60.63 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20220527 5.36 5.37 5.26 5.33 -0.19% 0.19% 6.6% 51743 0.2751 51.5 5.32 -6.67% 5.28 0% 5.14 0% 5 0% 0.8%
20220526 5.26 5.35 5.19 5.34 1.33% 0.95% 6.8% 52933 0.2802 52.45 5.29 -7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20220525 5.11 5.27 5.11 5.27 2.93% 1.15% 5.4% 53173 0.2772 51.89 5.21 -8.6% 5.28 0% 5.14 0% 5 0% 0.8%
20220524 5.41 5.41 5.12 5.12 -5.01% -2.48% 2.4% 72507 0.381 71.32 5.25 -7.89% 5.28 0% 5.14 0% 5 0% 0.8%
20220523 5.37 5.44 5.35 5.41 0.93% 0.37% 8.2% 56552 0.3049 57.08 5.39 -5.44% 5.28 0% 5.14 0% 5 0% 0.8%
20220520 5.32 5.4 5.31 5.36 0.37% 0.19% 7.2% 54737 0.2929 54.83 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20220519 5.25 5.39 5.2 5.34 0% 0.19% 6.8% 59693 0.3181 59.55 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20220518 5.34 5.38 5.29 5.34 -0.19% 0% 6.8% 62058 0.3315 62.06 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20220517 5.31 5.38 5.26 5.35 0.56% 0.38% 7% 83479 0.4448 83.26 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20220516 5.25 5.38 5.25 5.32 1.33% -0.19% 6.4% 87035 0.464 86.86 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20220513 5.27 5.33 5.18 5.25 -0.38% 0.19% 5% 62261 0.3265 61.12 5.24 -8.07% 5.28 0% 5.14 0% 5 0% 0.8%
20220512 5.1 5.3 5.1 5.27 0% 0.57% 5.4% 106013 0.5557 104.02 5.24 -8.07% 5.28 0% 5.14 0% 5 0% 0.8%
20220511 5.28 5.48 5.25 5.27 -1.5% -1.5% 5.4% 196690 1.0518 196.89 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20220510 5.39 5.47 5.24 5.35 -0.37% 0.19% 7% 254702 1.3592 254.44 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20220509 4.94 5.37 4.94 5.37 10.04% 0.94% 7.4% 242598 1.2896 241.41 5.32 -6.67% 5.28 0% 5.14 0% 5 0% 0.8%
20220506 4.85 4.91 4.79 4.88 -1.41% 0.41% -2.4% 42029 0.2044 38.26 4.86 -14.74% 5.28 0% 5.14 0% 5 0% 0.8%
20220505 4.93 5.04 4.88 4.95 0.61% 0% -1% 54308 0.269 50.36 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20220429 4.75 4.95 4.72 4.92 5.13% 1.23% -1.6% 77022 0.374 70.01 4.86 -14.74% 5.28 0% 5.14 0% 5 0% 0.8%
20220428 4.75 4.82 4.6 4.68 -2.5% -0.43% -6.4% 64258 0.3017 56.48 4.7 -17.54% 5.28 0% 5.14 0% 5 0% 0.8%
20220427 4.61 4.81 4.52 4.8 1.91% 3% -4% 70173 0.3273 61.27 4.66 -18.25% 5.28 0% 5.14 0% 5 0% 0.8%
20220426 4.91 4.97 4.7 4.71 -3.88% -3.09% -5.8% 65125 0.3162 59.19 4.86 -14.74% 5.28 0% 5.14 0% 5 0% 0.8%
20220425 5.25 5.28 4.89 4.9 -7.89% -2.97% -2% 91139 0.4603 86.17 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20220422 5.3 5.39 5.2 5.32 0.19% 0.57% 6.4% 54112 0.2863 53.59 5.29 -7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20220421 5.6 5.63 5.24 5.31 -5.01% -1.67% 6.2% 81284 0.4387 82.12 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20220420 5.57 5.68 5.53 5.59 0.54% -0.53% 11.8% 65539 0.3686 69 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20220419 5.48 5.56 5.45 5.56 1.65% 0.54% 11.2% 54867 0.3035 56.81 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220418 5.47 5.52 5.37 5.47 -1.08% 0.37% 9.4% 47015 0.2562 47.96 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20220415 5.69 5.69 5.46 5.53 -2.98% -0.36% 10.6% 80715 0.4476 83.79 5.55 -2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20220414 5.69 5.75 5.65 5.7 0.35% 0% 14% 49241 0.2805 52.51 5.7 0% 5.28 0% 5.14 0% 5 0% 0.8%
20220413 5.78 5.8 5.66 5.68 -2.41% -1.05% 13.6% 61420 0.3524 65.97 5.74 0.7% 5.28 0% 5.14 0% 5 0% 0.8%
20220412 5.63 5.86 5.56 5.82 3.19% 1.57% 16.4% 74888 0.4293 80.36 5.73 0.53% 5.28 0% 5.14 0% 5 0% 0.8%
20220411 5.79 5.82 5.6 5.64 -3.42% -1.4% 12.8% 79423 0.454 84.99 5.72 0.35% 5.28 0% 5.14 0% 5 0% 0.8%
20220408 5.89 5.98 5.72 5.84 -0.17% 0.69% 16.8% 96809 0.5619 105.19 5.8 1.75% 5.28 0% 5.14 0% 5 0% 0.8%
20220407 6 6.02 5.85 5.85 -2.82% -1.18% 17% 102070 0.6039 113.05 5.92 3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20220401 5.99 5.99 5.73 5.81 -3.97% -0.34% 16.2% 156579 0.9124 170.8 5.83 2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20220331 5.98 6.14 5.91 6.05 0.17% 0.5% 21% 125071 0.7534 141.03 6.02 5.61% 5.28 0% 5.14 0% 5 0% 0.8%
20220330 6 6.06 5.94 6.04 1.17% 0.5% 20.8% 74610 0.4484 83.94 6.01 5.44% 5.28 0% 5.14 0% 5 0% 0.8%
20220329 6.05 6.07 5.91 5.97 -1.32% -0.33% 19.4% 69131 0.4138 77.46 5.99 5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20220328 6.01 6.09 5.9 6.05 0.5% 0.83% 21% 86321 0.518 96.97 6 5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20220325 5.93 6.1 5.91 6.02 1.86% -0.33% 20.4% 109890 0.664 124.3 6.04 5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20220324 5.97 6.02 5.9 5.91 -1.83% -0.67% 18.2% 76052 0.4526 84.72 5.95 4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20220323 6.15 6.18 5.99 6.02 -1.31% -0.33% 20.4% 86600 0.5229 97.88 6.04 5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20220322 6 6.12 5.91 6.1 0.99% 1.16% 22% 117471 0.708 132.53 6.03 5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20220321 5.9 6.1 5.9 6.04 3.07% 0.33% 20.8% 125115 0.7535 141.05 6.02 5.61% 5.28 0% 5.14 0% 5 0% 0.8%
20220318 5.79 5.87 5.73 5.86 1.21% 0.51% 17.2% 71122 0.4147 77.63 5.83 2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20220317 5.79 5.9 5.75 5.79 0.52% -0.69% 15.8% 92868 0.5415 101.37 5.83 2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20220316 5.6 5.78 5.49 5.76 4.54% 2.13% 15.2% 120960 0.6828 127.82 5.64 -1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20220315 5.87 5.87 5.5 5.51 -5.49% -3.16% 10.2% 113226 0.6445 120.65 5.69 -0.18% 5.28 0% 5.14 0% 5 0% 0.8%
20220311 5.99 6.11 5.89 6.06 -0.16% 1.17% 21.2% 87515 0.5241 98.11 5.99 5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20220310 6.02 6.1 5.91 6.07 3.41% 0.66% 21.4% 119323 0.7199 134.76 6.03 5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20220309 6.06 6.08 5.6 5.87 -2.17% 0% 17.4% 143585 0.8434 157.88 5.87 2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220308 6.3 6.32 5.98 6 -4.76% -1.48% 20% 140541 0.8561 160.26 6.09 6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20220307 6.4 6.47 6.25 6.3 -0.79% -0.47% 26% 120591 0.7639 143 6.33 11.05% 5.28 0% 5.14 0% 5 0% 0.8%
20220304 6.48 6.55 6.31 6.35 -1.85% -1.09% 27% 170890 1.0972 205.39 6.42 12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20220303 6.66 6.66 6.45 6.47 -1.97% -0.92% 29.4% 177286 1.1573 216.64 6.53 14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20220302 6.5 6.6 6.42 6.6 0.3% 1.23% 32% 200043 1.3051 244.31 6.52 14.39% 5.28 0% 5.14 0% 5 0% 0.8%
20220301 6.53 6.8 6.47 6.58 -1.5% 0.15% 31.6% 292832 1.9243 360.22 6.57 15.26% 5.28 0% 5.14 0% 5 0% 0.8%
20220228 6.41 7 6.3 6.68 5.03% 0.75% 33.6% 453198 3.0066 562.82 6.63 16.32% 5.28 0% 5.14 0% 5 0% 0.8%
20220225 6.29 6.46 6.25 6.36 2.09% -0.16% 27.2% 231482 1.4736 275.85 6.37 11.75% 5.28 0% 5.14 0% 5 0% 0.8%
20220224 6.31 6.59 6.13 6.23 -1.58% -2.2% 24.6% 287166 1.8281 342.21 6.37 11.75% 5.28 0% 5.14 0% 5 0% 0.8%
20220223 6.29 6.38 6.25 6.33 1.28% 0.32% 26.6% 192842 1.2172 227.85 6.31 10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20220222 6.3 6.43 6.22 6.25 -1.57% -1.11% 25% 213771 1.3511 252.92 6.32 10.88% 5.28 0% 5.14 0% 5 0% 0.8%
20220221 6.31 6.4 6.25 6.35 -0.94% 0.47% 27% 286640 1.8122 339.24 6.32 10.88% 5.28 0% 5.14 0% 5 0% 0.8%
20220218 6.45 6.88 5.95 6.41 -2.88% -1.23% 28.2% 583995 3.7912 709.7 6.49 13.86% 5.28 0% 5.14 0% 5 0% 0.8%
20220217 6.02 6.6 5.94 6.6 10% 2.48% 32% 457586 2.9461 551.5 6.44 12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20220216 5.95 6.05 5.9 6 0.33% 0.33% 20% 131466 0.7866 147.25 5.98 4.91% 5.28 0% 5.14 0% 5 0% 0.8%
20220215 5.87 6.13 5.73 5.98 2.57% 0.5% 19.6% 186109 1.1072 207.26 5.95 4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20220214 5.83 5.91 5.78 5.83 0% -0.34% 16.6% 62274 0.3646 68.25 5.85 2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20220211 5.96 5.96 5.8 5.83 -2.18% -0.34% 16.6% 81837 0.479 89.67 5.85 2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20220210 5.97 5.99 5.9 5.96 -0.67% 0.34% 19.2% 66346 0.3944 73.83 5.94 4.21% 5.28 0% 5.14 0% 5 0% 0.8%
20220209 5.93 6.01 5.92 6 0.5% 0.5% 20% 98226 0.586 109.7 5.97 4.74% 5.28 0% 5.14 0% 5 0% 0.8%
20211203 6.5 6.99 5.95 5.95 -8.18% -7.61% 19% 981054 6.3188 1182.85 6.44 12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20211202 6.48 6.48 6.48 6.48 10.02% 0% 29.6% 314345 2.037 381.32 6.48 13.68% 5.28 0% 5.14 0% 5 0% 0.8%
20211201 5.44 5.89 5.44 5.89 10.09% 0.51% 17.8% 326971 1.9146 358.41 5.86 2.81% 5.28 0% 5.14 0% 5 0% 0.8%
20211130 5.22 5.43 5.18 5.35 3.48% 0% 7% 183653 0.9829 183.99 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20211129 5.1 5.21 5.08 5.17 0% 0% 3.4% 48784 0.252 47.17 5.17 -9.3% 5.28 0% 5.14 0% 5 0% 0.8%
20211126 5.21 5.23 5.13 5.17 -0.96% 0.19% 3.4% 37362 0.1929 36.11 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20211125 5.17 5.25 5.16 5.22 0.58% 0.19% 4.4% 60725 0.3163 59.21 5.21 -8.6% 5.28 0% 5.14 0% 5 0% 0.8%
20211124 5.18 5.22 5.13 5.19 -0.19% 0.39% 3.8% 42879 0.2216 41.48 5.17 -9.3% 5.28 0% 5.14 0% 5 0% 0.8%
20211123 5.15 5.23 5.11 5.2 1.17% 0.39% 4% 54323 0.2815 52.7 5.18 -9.12% 5.28 0% 5.14 0% 5 0% 0.8%
20211122 5.17 5.18 5.11 5.14 -0.39% 0% 2.8% 31792 0.1633 30.57 5.14 -9.82% 5.28 0% 5.14 0% 5 0% 0.8%
20211119 5.12 5.17 5.08 5.16 0.78% 0.58% 3.2% 36692 0.1882 35.23 5.13 -10% 5.28 0% 5.14 0% 5 0% 0.8%
20211118 5.18 5.18 5.1 5.12 -1.35% -0.39% 2.4% 39839 0.2047 38.32 5.14 -9.82% 5.28 0% 5.14 0% 5 0% 0.8%
20211117 5.08 5.2 5.07 5.19 1.57% 0.58% 3.8% 43199 0.223 41.74 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20211116 5.12 5.17 5.1 5.11 -0.2% -0.39% 2.2% 50686 0.2602 48.71 5.13 -10% 5.28 0% 5.14 0% 5 0% 0.8%
20211115 5.1 5.13 5.06 5.12 0.99% 0.2% 2.4% 49005 0.2504 46.87 5.11 -10.35% 5.28 0% 5.14 0% 5 0% 0.8%
20211112 5.06 5.08 5.03 5.07 0% 0.2% 1.4% 30371 0.1536 28.75 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20211111 5.05 5.09 5.03 5.07 0.6% 0.2% 1.4% 34080 0.1726 32.31 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20211110 5 5.05 4.98 5.04 0.2% 0.4% 0.8% 25774 0.1293 24.2 5.02 -11.93% 5.28 0% 5.14 0% 5 0% 0.8%
20211109 5.02 5.03 4.99 5.03 0.4% 0.4% 0.6% 25897 0.1297 24.28 5.01 -12.11% 5.28 0% 5.14 0% 5 0% 0.8%
20211108 4.95 5.02 4.93 5.01 0.8% 0.6% 0.2% 30073 0.1499 28.06 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20211105 4.96 5.07 4.94 4.97 0.2% -0.8% -0.6% 50778 0.2544 47.62 5.01 -12.11% 5.28 0% 5.14 0% 5 0% 0.8%
20211104 4.9 4.96 4.89 4.96 1.43% 0.61% -0.8% 24075 0.1187 22.22 4.93 -13.51% 5.28 0% 5.14 0% 5 0% 0.8%
20211103 4.88 4.9 4.85 4.89 0.41% 0.2% -2.2% 17302 0.0844 15.8 4.88 -14.39% 5.28 0% 5.14 0% 5 0% 0.8%
20211102 4.93 4.97 4.83 4.87 -1.62% -0.41% -2.6% 29569 0.1446 27.07 4.89 -14.21% 5.28 0% 5.14 0% 5 0% 0.8%
20211101 4.94 4.97 4.9 4.95 1.02% 0.2% -1% 24542 0.1212 22.69 4.94 -13.33% 5.28 0% 5.14 0% 5 0% 0.8%
20211029 4.89 4.92 4.82 4.9 1.66% 0.41% -2% 30638 0.1494 27.97 4.88 -14.39% 5.28 0% 5.14 0% 5 0% 0.8%
20211028 4.82 4.85 4.79 4.82 -0.62% 0% -3.6% 26638 0.1284 24.04 4.82 -15.44% 5.28 0% 5.14 0% 5 0% 0.8%
20211027 4.97 4.97 4.82 4.85 -1.82% -0.41% -3% 50125 0.2442 45.71 4.87 -14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20211026 4.97 5 4.92 4.94 -0.6% -0.4% -1.2% 27845 0.138 25.83 4.96 -12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20211025 5.03 5.04 4.95 4.97 -1.39% 0% -0.6% 35524 0.1767 33.08 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20211022 5.05 5.09 5.02 5.04 -0.2% -0.2% 0.8% 30664 0.1547 28.96 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20211021 5.14 5.14 5.04 5.05 -0.79% -0.59% 1% 44568 0.2264 42.38 5.08 -10.88% 5.28 0% 5.14 0% 5 0% 0.8%
20211020 5.12 5.12 5.07 5.09 0.79% -0.2% 1.8% 42738 0.2178 40.77 5.1 -10.53% 5.28 0% 5.14 0% 5 0% 0.8%
20211019 5.05 5.09 5.04 5.05 -0.2% -0.2% 1% 31041 0.1572 29.43 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20211018 5.02 5.07 4.99 5.06 0.8% 0.4% 1.2% 28700 0.1446 27.07 5.04 -11.58% 5.28 0% 5.14 0% 5 0% 0.8%
20211015 5.09 5.11 5.01 5.02 -1.76% -0.4% 0.4% 37790 0.1904 35.64 5.04 -11.58% 5.28 0% 5.14 0% 5 0% 0.8%
20211014 5.07 5.13 5.02 5.11 0.99% 0.39% 2.2% 39924 0.2031 38.02 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20211013 5.05 5.13 5.01 5.06 -0.59% 0.2% 1.2% 31494 0.1592 29.8 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20211012 5.12 5.12 4.99 5.09 -0.59% 0.79% 1.8% 52082 0.263 49.23 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20211011 5.12 5.15 5.06 5.12 -0.19% 0.39% 2.4% 55919 0.285 53.35 5.1 -10.53% 5.28 0% 5.14 0% 5 0% 0.8%
20211008 5 5.15 5 5.13 2.81% 0.79% 2.6% 83576 0.4258 79.71 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210930 4.95 5.02 4.92 4.99 1.63% 0.4% -0.2% 64638 0.3214 60.16 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20210929 5.07 5.07 4.88 4.91 -3.35% -0.81% -1.8% 98285 0.4863 91.03 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20210928 5.14 5.19 4.99 5.08 -1.36% -0.2% 1.6% 144056 0.7327 137.16 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210927 5.36 5.44 5.09 5.15 -3.56% -2.28% 3% 213691 1.1255 210.69 5.27 -7.54% 5.28 0% 5.14 0% 5 0% 0.8%
20210924 5.68 5.68 5.28 5.34 -7.13% -1.11% 6.8% 405143 2.1893 409.83 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20210923 5.25 5.75 5.23 5.75 9.94% 1.95% 15% 443316 2.501 468.18 5.64 -1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20210922 5.18 5.24 5.15 5.23 -0.38% 0.58% 4.6% 40996 0.2131 39.89 5.2 -8.77% 5.28 0% 5.14 0% 5 0% 0.8%
20210917 5.32 5.34 5.14 5.25 -1.32% 0.19% 5% 58760 0.3079 57.64 5.24 -8.07% 5.28 0% 5.14 0% 5 0% 0.8%
20210916 5.38 5.46 5.31 5.32 -0.93% -1.12% 6.4% 90765 0.4887 91.48 5.38 -5.61% 5.28 0% 5.14 0% 5 0% 0.8%
20210915 5.19 5.37 5.17 5.37 3.27% 1.13% 7.4% 88480 0.4694 87.87 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20210914 5.32 5.35 5.18 5.2 -2.44% -0.95% 4% 60149 0.3156 59.08 5.25 -7.89% 5.28 0% 5.14 0% 5 0% 0.8%
20210913 5.26 5.33 5.23 5.33 1.33% 0.76% 6.6% 62552 0.3312 62 5.29 -7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20210910 5.35 5.44 5.26 5.26 -1.68% -1.31% 5.2% 86820 0.463 86.67 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20210909 5.34 5.37 5.3 5.35 0% 0.38% 7% 74017 0.3946 73.87 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20210908 5.24 5.37 5.22 5.35 2.1% 0.75% 7% 99497 0.5285 98.93 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20210907 5.19 5.26 5.18 5.24 0.77% 0.38% 4.8% 64925 0.3389 63.44 5.22 -8.42% 5.28 0% 5.14 0% 5 0% 0.8%
20210906 5.12 5.23 5.1 5.2 0.19% 0.58% 4% 71885 0.3713 69.51 5.17 -9.3% 5.28 0% 5.14 0% 5 0% 0.8%
20210729 4.74 4.79 4.74 4.77 1.06% 0% -4.6% 25850 0.1232 23.06 4.77 -16.32% 5.28 0% 5.14 0% 5 0% 0.8%
20210728 4.84 4.86 4.68 4.72 -3.08% -0.63% -5.6% 50426 0.2397 44.87 4.75 -16.67% 5.28 0% 5.14 0% 5 0% 0.8%
20210727 4.95 4.98 4.86 4.87 -1.62% -0.81% -2.6% 33516 0.1644 30.77 4.91 -13.86% 5.28 0% 5.14 0% 5 0% 0.8%
20210726 5.05 5.05 4.91 4.95 -1.98% -0.4% -1% 47913 0.2381 44.57 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20210723 5.11 5.11 5.04 5.05 -1.37% -0.2% 1% 38275 0.1936 36.24 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20210722 5.09 5.16 5.06 5.12 0.59% 0.2% 2.4% 39682 0.2026 37.93 5.11 -10.35% 5.28 0% 5.14 0% 5 0% 0.8%
20210721 5.12 5.12 5.07 5.09 0.79% 0% 1.8% 31955 0.1626 30.44 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210720 5.06 5.07 5 5.05 -0.59% 0.4% 1% 37938 0.1907 35.7 5.03 -11.75% 5.28 0% 5.14 0% 5 0% 0.8%
20210719 5.12 5.12 5.04 5.08 -0.78% 0.2% 1.6% 31565 0.1599 29.93 5.07 -11.05% 5.28 0% 5.14 0% 5 0% 0.8%
20210716 5.1 5.2 5.06 5.12 0.2% -0.19% 2.4% 50889 0.261 48.86 5.13 -10% 5.28 0% 5.14 0% 5 0% 0.8%
20210715 5.13 5.15 5.04 5.11 -0.58% 0.39% 2.2% 46816 0.2381 44.57 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210714 5.22 5.22 5.13 5.14 -1.53% -0.39% 2.8% 36244 0.1871 35.02 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20210713 5.18 5.25 5.14 5.22 0.77% 0.19% 4.4% 44589 0.2321 43.45 5.21 -8.6% 5.28 0% 5.14 0% 5 0% 0.8%
20210712 5.16 5.21 5.16 5.18 0.58% 0% 3.6% 45070 0.2334 43.69 5.18 -9.12% 5.28 0% 5.14 0% 5 0% 0.8%
20210709 5.09 5.16 5.06 5.15 1.18% 0.78% 3% 29089 0.1487 27.84 5.11 -10.35% 5.28 0% 5.14 0% 5 0% 0.8%
20210708 5.14 5.19 5.05 5.09 -0.97% 0% 1.8% 33001 0.168 31.45 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210707 5.16 5.19 5.11 5.14 -0.77% -0.19% 2.8% 36784 0.1893 35.44 5.15 -9.65% 5.28 0% 5.14 0% 5 0% 0.8%
20210706 5.14 5.2 5.1 5.18 0.78% 0.39% 3.6% 36010 0.1858 34.78 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20210705 5.07 5.14 5.03 5.14 1.78% 0.78% 2.8% 33516 0.1708 31.97 5.1 -10.53% 5.28 0% 5.14 0% 5 0% 0.8%
20210702 5.08 5.08 5.02 5.05 -0.2% 0.2% 1% 32160 0.1621 30.34 5.04 -11.58% 5.28 0% 5.14 0% 5 0% 0.8%
20210701 5.24 5.24 5.06 5.06 -3.25% -1.56% 1.2% 56594 0.2909 54.46 5.14 -9.82% 5.28 0% 5.14 0% 5 0% 0.8%
20210630 5.22 5.26 5.2 5.23 0.58% 0.19% 4.6% 27353 0.1427 26.71 5.22 -8.42% 5.28 0% 5.14 0% 5 0% 0.8%
20210629 5.3 5.31 5.19 5.2 -2.07% -0.57% 4% 45272 0.2367 44.31 5.23 -8.25% 5.28 0% 5.14 0% 5 0% 0.8%
20210628 5.3 5.31 5.27 5.31 0% 0.38% 6.2% 29169 0.1544 28.9 5.29 -7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20210625 5.26 5.31 5.24 5.31 0.57% 0.57% 6.2% 37245 0.1965 36.78 5.28 -7.37% 5.28 0% 5.14 0% 5 0% 0.8%
20210624 5.31 5.31 5.24 5.28 -0.38% 0.38% 5.6% 31117 0.1637 30.64 5.26 -7.72% 5.28 0% 5.14 0% 5 0% 0.8%
20210623 5.34 5.37 5.28 5.3 -0.93% 0% 6% 42403 0.2249 42.1 5.3 -7.02% 5.28 0% 5.14 0% 5 0% 0.8%
20210622 5.32 5.39 5.28 5.35 0.75% 0% 7% 54105 0.2892 54.14 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20210621 5.25 5.32 5.25 5.31 0.57% 0.19% 6.2% 35528 0.1883 35.25 5.3 -7.02% 5.28 0% 5.14 0% 5 0% 0.8%
20210618 5.24 5.32 5.18 5.28 0.76% 0.57% 5.6% 51852 0.2721 50.94 5.25 -7.89% 5.28 0% 5.14 0% 5 0% 0.8%
20210617 5.25 5.3 5.22 5.24 -0.57% -0.19% 4.8% 33851 0.1777 33.26 5.25 -7.89% 5.28 0% 5.14 0% 5 0% 0.8%
20210616 5.32 5.34 5.22 5.27 -1.13% -0.19% 5.4% 42385 0.2238 41.89 5.28 -7.37% 5.28 0% 5.14 0% 5 0% 0.8%
20210615 5.44 5.45 5.3 5.33 -1.84% -0.19% 6.6% 66986 0.3578 66.98 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20210611 5.47 5.54 5.41 5.43 -0.55% -1.09% 8.6% 72575 0.3986 74.62 5.49 -3.68% 5.28 0% 5.14 0% 5 0% 0.8%
20210610 5.48 5.51 5.43 5.46 -0.91% 0% 9.2% 53619 0.2928 54.81 5.46 -4.21% 5.28 0% 5.14 0% 5 0% 0.8%
20210609 5.49 5.53 5.41 5.51 0.18% 0.73% 10.2% 53778 0.2944 55.11 5.47 -4.04% 5.28 0% 5.14 0% 5 0% 0.8%
20210608 5.57 5.57 5.48 5.5 -1.26% -0.18% 10% 65229 0.3596 67.32 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20210607 5.53 5.62 5.5 5.57 0.18% 0.18% 11.4% 55921 0.3107 58.16 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20210604 5.61 5.62 5.55 5.56 -1.42% -0.36% 11.2% 64882 0.3618 67.73 5.58 -2.11% 5.28 0% 5.14 0% 5 0% 0.8%
20210603 5.53 5.68 5.53 5.64 1.62% 0.36% 12.8% 106632 0.5988 112.09 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20210602 5.6 5.65 5.52 5.55 -1.42% -0.54% 11% 72077 0.402 75.25 5.58 -2.11% 5.28 0% 5.14 0% 5 0% 0.8%
20210601 5.6 5.65 5.49 5.63 0% 1.26% 12.6% 95505 0.5306 99.33 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20210531 5.59 5.68 5.55 5.64 0.53% 0.36% 12.8% 84247 0.4735 88.64 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20210528 5.65 5.7 5.58 5.61 -1.41% -0.36% 12.2% 103205 0.5811 108.78 5.63 -1.23% 5.28 0% 5.14 0% 5 0% 0.8%
20210527 5.72 5.73 5.65 5.69 -1.56% 0.18% 13.8% 153228 0.8704 162.94 5.68 -0.35% 5.28 0% 5.14 0% 5 0% 0.8%
20210526 5.6 5.84 5.56 5.78 3.03% 0.35% 15.6% 260459 1.499 280.61 5.76 1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20210525 5.57 5.7 5.5 5.61 0.54% 0.36% 12.2% 150673 0.8422 157.66 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20210524 5.64 5.78 5.55 5.58 0.54% -1.41% 11.6% 238521 1.3496 252.64 5.66 -0.7% 5.28 0% 5.14 0% 5 0% 0.8%
20210521 5.35 5.6 5.34 5.55 3.74% 0.54% 11% 167379 0.9235 172.88 5.52 -3.16% 5.28 0% 5.14 0% 5 0% 0.8%
20210520 5.34 5.37 5.3 5.35 -0.19% 0.38% 7% 49574 0.2642 49.46 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20210519 5.44 5.44 5.35 5.36 -1.47% -0.37% 7.2% 42849 0.2304 43.13 5.38 -5.61% 5.28 0% 5.14 0% 5 0% 0.8%
20210518 5.39 5.44 5.37 5.44 0.37% 0.74% 8.8% 35583 0.1921 35.96 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20210517 5.51 5.51 5.35 5.42 -1.09% 0.18% 8.4% 60961 0.3298 61.74 5.41 -5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20210514 5.48 5.54 5.46 5.48 -0.36% -0.18% 9.6% 60181 0.3306 61.89 5.49 -3.68% 5.28 0% 5.14 0% 5 0% 0.8%
20210513 5.5 5.55 5.45 5.5 -0.9% 0% 10% 61201 0.3365 62.99 5.5 -3.51% 5.28 0% 5.14 0% 5 0% 0.8%
20210512 5.37 5.57 5.36 5.55 2.59% 1.09% 11% 96843 0.5318 99.55 5.49 -3.68% 5.28 0% 5.14 0% 5 0% 0.8%
20210511 5.48 5.48 5.37 5.41 -1.46% 0% 8.2% 66397 0.3593 67.26 5.41 -5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20210510 5.46 5.53 5.39 5.49 0.73% 0.55% 9.8% 82395 0.4498 84.2 5.46 -4.21% 5.28 0% 5.14 0% 5 0% 0.8%
20210507 5.32 5.5 5.29 5.45 2.25% 0.37% 9% 90266 0.4905 91.82 5.43 -4.74% 5.28 0% 5.14 0% 5 0% 0.8%
20210506 5.24 5.35 5.2 5.33 2.11% 0.57% 6.6% 53094 0.2815 52.7 5.3 -7.02% 5.28 0% 5.14 0% 5 0% 0.8%
20210430 5.34 5.39 5.17 5.22 -2.61% -0.76% 4.4% 74529 0.3919 73.36 5.26 -7.72% 5.28 0% 5.14 0% 5 0% 0.8%
20210429 5.39 5.44 5.35 5.36 -0.74% -0.74% 7.2% 57256 0.3089 57.82 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20210428 5.37 5.42 5.34 5.4 0% 0.56% 8% 67696 0.3638 68.1 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20210427 5.34 5.42 5.21 5.4 1.12% 1.69% 8% 87255 0.4629 86.65 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20210426 5.34 5.4 5.3 5.34 0.38% -0.19% 6.8% 53686 0.2872 53.76 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20210423 5.48 5.48 5.3 5.32 -2.92% -0.75% 6.4% 97558 0.5229 97.88 5.36 -5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20210422 5.59 5.63 5.47 5.48 -2.14% -0.9% 9.6% 105784 0.5849 109.49 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20210421 5.58 5.63 5.5 5.6 0.18% 0.72% 12% 77033 0.4284 80.19 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20210416 5.53 5.68 5.53 5.63 2.18% 0.36% 12.6% 101594 0.5701 106.72 5.61 -1.58% 5.28 0% 5.14 0% 5 0% 0.8%
20210415 5.65 5.66 5.45 5.51 -2.48% -0.36% 10.2% 122569 0.6773 126.79 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20210414 5.56 5.7 5.55 5.65 1.25% 0.36% 13% 110926 0.6249 116.98 5.63 -1.23% 5.28 0% 5.14 0% 5 0% 0.8%
20210413 5.7 5.73 5.55 5.58 -1.76% -0.53% 11.6% 121996 0.6848 128.19 5.61 -1.58% 5.28 0% 5.14 0% 5 0% 0.8%
20210412 5.92 5.95 5.65 5.68 -3.73% -1.39% 13.6% 163937 0.9436 176.64 5.76 1.05% 5.28 0% 5.14 0% 5 0% 0.8%
20210409 6.02 6.08 5.8 5.9 -2.8% -0.34% 18% 212488 1.2588 235.64 5.92 3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20210408 6.12 6.15 6 6.07 -1.46% 0.17% 21.4% 195879 1.1871 222.22 6.06 6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20210407 6.21 6.34 6.09 6.16 -1.12% -0.48% 23.2% 266887 1.6508 309.02 6.19 8.6% 5.28 0% 5.14 0% 5 0% 0.8%
20210406 6.08 6.35 6.06 6.23 2.47% -0.16% 24.6% 269912 1.6851 315.44 6.24 9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20210402 6 6.28 5.91 6.08 0.33% -0.49% 21.6% 289060 1.7672 330.81 6.11 7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20210401 5.94 6.15 5.85 6.06 2.19% 0.5% 21.2% 240897 1.4535 272.09 6.03 5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20210330 5.9 5.97 5.76 5.95 0.85% 1.19% 19% 244654 1.4374 269.08 5.88 3.16% 5.28 0% 5.14 0% 5 0% 0.8%
20210329 5.61 6 5.58 5.9 5.55% 1.2% 18% 332774 1.9403 363.22 5.83 2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20210326 5.54 5.71 5.51 5.59 0.72% -0.36% 11.8% 140407 0.7877 147.45 5.61 -1.58% 5.28 0% 5.14 0% 5 0% 0.8%
20201215 5.63 5.66 5.47 5.55 -1.77% 0.36% 11% 153460 0.8494 159 5.53 -2.98% 5.28 0% 5.14 0% 5 0% 0.8%
20201214 5.38 5.86 5.27 5.65 3.67% 0.53% 13% 288054 1.6194 303.14 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20201211 5.57 5.61 5.29 5.45 -4.89% 0.18% 9% 269684 1.4681 274.82 5.44 -4.56% 5.28 0% 5.14 0% 5 0% 0.8%
20201210 5.54 6.05 5.52 5.73 4.18% -0.35% 14.6% 393787 2.2655 424.09 5.75 0.88% 5.28 0% 5.14 0% 5 0% 0.8%
20201209 5.34 5.65 5.31 5.5 3.19% 0.18% 10% 241147 1.3234 247.73 5.49 -3.68% 5.28 0% 5.14 0% 5 0% 0.8%
20201208 5.42 5.43 5.31 5.33 -1.66% -0.56% 6.6% 66789 0.3579 67 5.36 -5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20201207 5.41 5.48 5.37 5.42 0.56% -0.37% 8.4% 120281 0.654 122.43 5.44 -4.56% 5.28 0% 5.14 0% 5 0% 0.8%
20201204 5.3 5.41 5.26 5.39 2.08% 0.56% 7.8% 96233 0.5158 96.56 5.36 -5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20201203 5.35 5.37 5.26 5.28 -1.49% -0.56% 5.6% 60226 0.3196 59.83 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20201202 5.34 5.38 5.32 5.36 0.19% 0.19% 7.2% 60831 0.3254 60.91 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20201201 5.34 5.4 5.31 5.35 0.19% 0.19% 7% 93270 0.4985 93.32 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20201130 5.24 5.4 5.23 5.34 1.71% 0.19% 6.8% 103676 0.5526 103.44 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20201127 5.23 5.26 5.15 5.25 0.57% 0.77% 5% 65332 0.3407 63.78 5.21 -8.6% 5.28 0% 5.14 0% 5 0% 0.8%
20201126 5.28 5.28 5.18 5.22 -0.57% 0% 4.4% 52049 0.2717 50.86 5.22 -8.42% 5.28 0% 5.14 0% 5 0% 0.8%
20201125 5.35 5.4 5.25 5.25 -2.23% -1.5% 5% 87282 0.4654 87.12 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20201124 5.39 5.44 5.33 5.37 -0.74% 0% 7.4% 84124 0.4518 84.58 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20201123 5.33 5.44 5.27 5.41 1.88% 0.74% 8.2% 137948 0.7413 138.77 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20201120 5.25 5.33 5.21 5.31 1.53% 0.57% 6.2% 90963 0.4807 89.99 5.28 -7.37% 5.28 0% 5.14 0% 5 0% 0.8%
20201119 5.28 5.35 5.22 5.23 -1.32% -0.95% 4.6% 98287 0.5186 97.08 5.28 -7.37% 5.28 0% 5.14 0% 5 0% 0.8%
20201118 5.3 5.37 5.25 5.3 -0.75% -0.19% 6% 130671 0.6933 129.78 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20201117 5.32 5.36 5.25 5.34 0.75% 0.75% 6.8% 112983 0.5993 112.19 5.3 -7.02% 5.28 0% 5.14 0% 5 0% 0.8%
20201116 5.16 5.32 5.16 5.3 2.91% 0.76% 6% 113168 0.5953 111.44 5.26 -7.72% 5.28 0% 5.14 0% 5 0% 0.8%
20201113 5.12 5.21 5.1 5.15 0% -0.19% 3% 75680 0.3907 73.14 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20201112 5.06 5.16 5.04 5.15 2.39% 0.59% 3% 81238 0.4159 77.85 5.12 -10.18% 5.28 0% 5.14 0% 5 0% 0.8%
20201111 5.05 5.11 5.01 5.03 -0.79% -0.4% 0.6% 53310 0.2691 50.37 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20201110 5.14 5.15 5.02 5.07 -0.78% -0.39% 1.4% 51129 0.26 48.67 5.09 -10.7% 5.28 0% 5.14 0% 5 0% 0.8%
20201109 5.08 5.15 5.08 5.11 0.99% -0.39% 2.2% 79506 0.4075 76.28 5.13 -10% 5.28 0% 5.14 0% 5 0% 0.8%
20201106 5.08 5.1 5.02 5.06 -0.2% 0% 1.2% 51205 0.2592 48.52 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20201105 4.97 5.09 4.95 5.07 2.63% 0.8% 1.4% 77987 0.3922 73.42 5.03 -11.75% 5.28 0% 5.14 0% 5 0% 0.8%
20201104 5.02 5.04 4.9 4.94 -1.4% -0.2% -1.2% 46212 0.2288 42.83 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20201103 4.93 5.02 4.93 5.01 1.62% 0.6% 0.2% 43761 0.2181 40.83 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20201102 4.89 4.99 4.89 4.93 0.82% 0% -1.4% 42958 0.2116 39.61 4.93 -13.51% 5.28 0% 5.14 0% 5 0% 0.8%
20201030 5.05 5.07 4.85 4.89 -3.93% -1.81% -2.2% 66635 0.332 62.15 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20201029 5.05 5.13 5 5.09 1.6% 0.59% 1.8% 93679 0.4744 88.81 5.06 -11.23% 5.28 0% 5.14 0% 5 0% 0.8%
20201028 4.96 5.02 4.88 5.01 1.21% 1.01% 0.2% 43076 0.2135 39.97 4.96 -12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20201027 4.94 5 4.9 4.95 -0.4% 0% -1% 37072 0.1835 34.35 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20201026 5.01 5.02 4.92 4.97 -0.8% 0% -0.6% 37236 0.1851 34.65 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20201023 5.03 5.1 4.98 5.01 -0.6% -0.79% 0.2% 42323 0.2137 40 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20201022 5.02 5.09 4.98 5.04 0.2% 0.2% 0.8% 45491 0.229 42.87 5.03 -11.75% 5.28 0% 5.14 0% 5 0% 0.8%
20200909 5.51 5.61 5.48 5.52 -1.08% -0.54% 10.4% 88633 0.4915 92.01 5.55 -2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200908 5.49 5.58 5.43 5.58 1.64% 1.27% 11.6% 78113 0.4304 80.57 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20200907 5.56 5.65 5.45 5.49 -1.08% -1.26% 9.8% 78612 0.4373 81.86 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20200904 5.57 5.58 5.42 5.55 -0.18% 0.73% 11% 67736 0.373 69.82 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20200903 5.7 5.72 5.55 5.56 -1.77% -1.07% 11.2% 106847 0.6001 112.34 5.62 -1.4% 5.28 0% 5.14 0% 5 0% 0.8%
20200902 5.55 5.72 5.54 5.66 2.54% 0% 13.2% 169358 0.9578 179.3 5.66 -0.7% 5.28 0% 5.14 0% 5 0% 0.8%
20200901 5.59 5.59 5.46 5.52 -1.43% 0.18% 10.4% 97555 0.5375 100.62 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20200831 5.54 5.75 5.5 5.6 1.63% -0.18% 12% 159730 0.8956 167.65 5.61 -1.58% 5.28 0% 5.14 0% 5 0% 0.8%
20200828 5.5 5.54 5.42 5.51 0.36% 0.73% 10.2% 71342 0.3905 73.1 5.47 -4.04% 5.28 0% 5.14 0% 5 0% 0.8%
20200827 5.44 5.51 5.36 5.49 1.1% 0.73% 9.8% 81240 0.4425 82.83 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200826 5.65 5.67 5.42 5.43 -3.89% -2.34% 8.6% 114111 0.6342 118.72 5.56 -2.46% 5.28 0% 5.14 0% 5 0% 0.8%
20200825 5.61 5.66 5.52 5.65 0.89% 1.07% 13% 108801 0.6087 113.95 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20200824 5.58 5.67 5.51 5.6 0.9% 0% 12% 95942 0.5373 100.58 5.6 -1.75% 5.28 0% 5.14 0% 5 0% 0.8%
20200821 5.51 5.59 5.49 5.55 0.73% 0.18% 11% 65969 0.3656 68.44 5.54 -2.81% 5.28 0% 5.14 0% 5 0% 0.8%
20200820 5.48 5.57 5.4 5.51 0.18% 0.55% 10.2% 72478 0.3971 74.34 5.48 -3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20200819 5.54 5.57 5.48 5.5 -0.9% -0.36% 10% 72045 0.3978 74.47 5.52 -3.16% 5.28 0% 5.14 0% 5 0% 0.8%
20200818 5.49 5.62 5.49 5.55 0.73% 0% 11% 93155 0.5171 96.8 5.55 -2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200817 5.41 5.53 5.4 5.51 1.66% 0.55% 10.2% 73019 0.4005 74.97 5.48 -3.86% 5.28 0% 5.14 0% 5 0% 0.8%
20200814 5.43 5.44 5.28 5.42 -0.18% 0.93% 8.4% 59674 0.3203 59.96 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20200813 5.38 5.47 5.37 5.43 0.74% -0.18% 8.6% 60299 0.3279 61.38 5.44 -4.56% 5.28 0% 5.14 0% 5 0% 0.8%
20200812 5.39 5.41 5.24 5.39 -0.37% 1.32% 7.8% 87866 0.4673 87.48 5.32 -6.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200811 5.6 5.63 5.39 5.41 -3.39% -1.64% 8.2% 114246 0.6283 117.62 5.5 -3.51% 5.28 0% 5.14 0% 5 0% 0.8%
20200810 5.5 5.65 5.48 5.6 0.72% 0.18% 12% 84902 0.4742 88.77 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20200807 5.69 5.7 5.44 5.56 -2.97% 0.36% 11.2% 140426 0.7781 145.66 5.54 -2.81% 5.28 0% 5.14 0% 5 0% 0.8%
20200806 5.67 5.83 5.6 5.73 0.53% 0.35% 14.6% 132781 0.7588 142.04 5.71 0.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200805 5.82 5.84 5.62 5.7 -2.06% 0.18% 14% 176511 1.0038 187.91 5.69 -0.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200804 5.62 6.03 5.51 5.82 4.86% -0.17% 16.4% 339046 1.9754 369.79 5.83 2.28% 5.28 0% 5.14 0% 5 0% 0.8%
20200803 5.4 5.56 5.4 5.55 2.97% 0.73% 11% 105876 0.5839 109.3 5.51 -3.33% 5.28 0% 5.14 0% 5 0% 0.8%
20200731 5.4 5.46 5.32 5.39 -0.19% -0.19% 7.8% 79517 0.4292 80.34 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20200730 5.41 5.45 5.37 5.4 -0.37% -0.37% 8% 81856 0.4434 83 5.42 -4.91% 5.28 0% 5.14 0% 5 0% 0.8%
20200729 5.35 5.43 5.27 5.42 0.93% 1.12% 8.4% 91931 0.4928 92.25 5.36 -5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20200728 5.34 5.44 5.28 5.37 0.94% 0.37% 7.4% 79860 0.4275 80.03 5.35 -6.14% 5.28 0% 5.14 0% 5 0% 0.8%
20200727 5.23 5.34 5.13 5.32 1.92% 1.72% 6.4% 89391 0.4679 87.59 5.23 -8.25% 5.28 0% 5.14 0% 5 0% 0.8%
20200724 5.5 5.5 5.21 5.22 -4.22% -2.25% 4.4% 104849 0.5604 104.9 5.34 -6.32% 5.28 0% 5.14 0% 5 0% 0.8%
20200723 5.53 5.53 5.31 5.45 -1.45% 0.55% 9% 108026 0.5854 109.58 5.42 -4.91% 5.28 0% 5.14 0% 5 0% 0.8%
20200722 5.65 5.66 5.51 5.53 -2.3% -1.07% 10.6% 129236 0.7226 135.27 5.59 -1.93% 5.28 0% 5.14 0% 5 0% 0.8%
20200721 5.55 5.75 5.48 5.66 1.98% 0.53% 13.2% 211686 1.1914 223.03 5.63 -1.23% 5.28 0% 5.14 0% 5 0% 0.8%
20200720 5.18 5.64 5.17 5.55 7.98% 1.65% 11% 189376 1.034 193.56 5.46 -4.21% 5.28 0% 5.14 0% 5 0% 0.8%
20200717 5.2 5.25 5.06 5.14 -0.39% -0.19% 2.8% 84726 0.4364 81.69 5.15 -9.65% 5.28 0% 5.14 0% 5 0% 0.8%
20200716 5.36 5.48 5.14 5.16 -3.37% -3.01% 3.2% 143655 0.7648 143.17 5.32 -6.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200715 5.55 5.61 5.34 5.34 -3.78% -1.66% 6.8% 146349 0.7953 148.88 5.43 -4.74% 5.28 0% 5.14 0% 5 0% 0.8%
20200714 5.64 5.65 5.45 5.55 -1.42% 0% 11% 177175 0.9832 184.05 5.55 -2.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200713 5.38 5.65 5.38 5.63 4.26% 1.99% 12.6% 210861 1.1649 218.06 5.52 -3.16% 5.28 0% 5.14 0% 5 0% 0.8%
20200710 5.53 5.65 5.36 5.4 -2.7% -1.82% 8% 211478 1.1626 217.63 5.5 -3.51% 5.28 0% 5.14 0% 5 0% 0.8%
20200709 5.39 5.55 5.37 5.55 2.59% 1.83% 11% 203441 1.1088 207.56 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200708 5.36 5.49 5.33 5.41 0% 0.19% 8.2% 199731 1.0785 201.89 5.4 -5.26% 5.28 0% 5.14 0% 5 0% 0.8%
20200707 5.35 5.5 5.21 5.41 2.66% 0.93% 8.2% 248685 1.3341 249.74 5.36 -5.96% 5.28 0% 5.14 0% 5 0% 0.8%
20200706 5.12 5.29 5.08 5.27 3.74% 1.35% 5.4% 164668 0.8563 160.3 5.2 -8.77% 5.28 0% 5.14 0% 5 0% 0.8%
20200703 5.06 5.11 5.04 5.08 0.59% 0.2% 1.6% 119772 0.6072 113.67 5.07 -11.05% 5.28 0% 5.14 0% 5 0% 0.8%
20200702 4.96 5.07 4.93 5.05 1.81% 0.6% 1% 130292 0.6538 122.39 5.02 -11.93% 5.28 0% 5.14 0% 5 0% 0.8%
20200701 5.04 5.07 4.91 4.96 -1.98% -0.2% -0.8% 128161 0.6372 119.28 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20200630 5.06 5.12 5 5.06 -0.2% 0.2% 1.2% 122286 0.6179 115.67 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20200629 5 5.14 4.98 5.07 0.8% 0% 1.4% 145234 0.7364 137.85 5.07 -11.05% 5.28 0% 5.14 0% 5 0% 0.8%
20200624 4.92 5.1 4.86 5.03 2.65% 0.4% 0.6% 155958 0.782 146.39 5.01 -12.11% 5.28 0% 5.14 0% 5 0% 0.8%
20200623 4.96 5.08 4.89 4.9 -1.61% -1.21% -2% 106257 0.5272 98.69 4.96 -12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20200622 4.87 5.05 4.84 4.98 2.47% 0.61% -0.4% 131554 0.6509 121.85 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20200619 4.87 4.9 4.83 4.86 -0.61% 0% -2.8% 69020 0.3357 62.84 4.86 -14.74% 5.28 0% 5.14 0% 5 0% 0.8%
20200618 4.88 4.93 4.82 4.89 0% 0% -2.2% 76347 0.3731 69.84 4.89 -14.21% 5.28 0% 5.14 0% 5 0% 0.8%
20200617 4.93 4.94 4.83 4.89 -1.01% 0.41% -2.2% 96659 0.4706 88.09 4.87 -14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20200616 4.92 4.98 4.88 4.94 0.41% 0.41% -1.2% 111585 0.5492 102.81 4.92 -13.68% 5.28 0% 5.14 0% 5 0% 0.8%
20200615 4.88 5.04 4.78 4.92 0.82% 0.2% -1.6% 181919 0.8938 167.32 4.91 -13.86% 5.28 0% 5.14 0% 5 0% 0.8%
20200612 4.78 4.97 4.73 4.88 0.83% 0.21% -2.4% 156595 0.7634 142.91 4.87 -14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20200611 4.81 4.89 4.76 4.84 0.21% 0.41% -3.2% 122489 0.5899 110.43 4.82 -15.44% 5.28 0% 5.14 0% 5 0% 0.8%
20200610 4.7 4.83 4.65 4.83 2.77% 1.47% -3.4% 126708 0.6033 112.94 4.76 -16.49% 5.28 0% 5.14 0% 5 0% 0.8%
20200609 4.71 4.73 4.66 4.7 0.21% 0.21% -6% 37475 0.1759 32.93 4.69 -17.72% 5.28 0% 5.14 0% 5 0% 0.8%
20200608 4.75 4.77 4.68 4.69 -1.05% -0.64% -6.2% 52401 0.2472 46.27 4.72 -17.19% 5.28 0% 5.14 0% 5 0% 0.8%
20200605 4.78 4.78 4.71 4.74 -0.42% 0.21% -5.2% 52000 0.2462 46.09 4.73 -17.02% 5.28 0% 5.14 0% 5 0% 0.8%
20200604 4.75 4.78 4.69 4.76 0% 0.21% -4.8% 71887 0.3413 63.89 4.75 -16.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200603 4.8 4.83 4.75 4.76 -0.63% -0.63% -4.8% 62367 0.2987 55.92 4.79 -15.96% 5.28 0% 5.14 0% 5 0% 0.8%
20200602 4.77 4.82 4.74 4.79 0.42% 0.21% -4.2% 59632 0.2851 53.37 4.78 -16.14% 5.28 0% 5.14 0% 5 0% 0.8%
20200601 4.67 4.8 4.67 4.77 2.58% 0.42% -4.6% 73524 0.349 65.33 4.75 -16.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200529 4.64 4.69 4.62 4.65 -0.43% -0.21% -7% 32619 0.1521 28.47 4.66 -18.25% 5.28 0% 5.14 0% 5 0% 0.8%
20200528 4.64 4.68 4.56 4.67 0.65% 1.08% -6.6% 49642 0.2291 42.89 4.62 -18.95% 5.28 0% 5.14 0% 5 0% 0.8%
20200527 4.67 4.68 4.61 4.64 -0.22% -0.22% -7.2% 35747 0.1662 31.11 4.65 -18.42% 5.28 0% 5.14 0% 5 0% 0.8%
20200526 4.6 4.65 4.59 4.65 1.53% 0.43% -7% 38410 0.1778 33.28 4.63 -18.77% 5.28 0% 5.14 0% 5 0% 0.8%
20200525 4.53 4.62 4.53 4.58 0.88% 0% -8.4% 33623 0.1539 28.81 4.58 -19.65% 5.28 0% 5.14 0% 5 0% 0.8%
20200522 4.63 4.64 4.51 4.54 -1.94% -0.66% -9.2% 44496 0.2032 38.04 4.57 -19.82% 5.28 0% 5.14 0% 5 0% 0.8%
20200521 4.63 4.67 4.6 4.63 0.43% -0.22% -7.4% 36885 0.171 32.01 4.64 -18.6% 5.28 0% 5.14 0% 5 0% 0.8%
20200520 4.7 4.7 4.6 4.61 -1.91% -0.43% -7.8% 65494 0.3035 56.81 4.63 -18.77% 5.28 0% 5.14 0% 5 0% 0.8%
20200519 4.7 4.72 4.67 4.7 0.86% 0.21% -6% 43499 0.2041 38.21 4.69 -17.72% 5.28 0% 5.14 0% 5 0% 0.8%
20200518 4.75 4.76 4.66 4.66 -1.69% -0.85% -6.8% 55513 0.2608 48.82 4.7 -17.54% 5.28 0% 5.14 0% 5 0% 0.8%
20200515 4.8 4.8 4.73 4.74 -0.21% -0.42% -5.2% 57884 0.2757 51.61 4.76 -16.49% 5.28 0% 5.14 0% 5 0% 0.8%
20200514 4.77 4.81 4.73 4.75 -1.45% -0.42% -5% 61250 0.2923 54.72 4.77 -16.32% 5.28 0% 5.14 0% 5 0% 0.8%
20200513 4.82 4.83 4.73 4.82 -0.82% 1.05% -3.6% 94525 0.4513 84.48 4.77 -16.32% 5.28 0% 5.14 0% 5 0% 0.8%
20200512 4.83 4.96 4.81 4.86 0.83% -0.41% -2.8% 141551 0.6906 129.28 4.88 -14.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200511 4.81 4.87 4.77 4.82 0.42% 0% -3.6% 119487 0.5765 107.92 4.82 -15.44% 5.28 0% 5.14 0% 5 0% 0.8%
20200508 4.77 4.86 4.77 4.8 0.63% -0.21% -4% 76452 0.368 68.89 4.81 -15.61% 5.28 0% 5.14 0% 5 0% 0.8%
20200507 4.8 4.86 4.76 4.77 -1.65% -0.83% -4.6% 90936 0.4374 81.88 4.81 -15.61% 5.28 0% 5.14 0% 5 0% 0.8%
20200506 4.82 4.9 4.75 4.85 0.83% 0.41% -3% 127703 0.6164 115.39 4.83 -15.26% 5.28 0% 5.14 0% 5 0% 0.8%
20200430 4.6 4.84 4.56 4.81 3.89% 1.26% -3.8% 164626 0.7817 146.33 4.75 -16.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200429 4.67 4.68 4.45 4.63 -2.53% 1.09% -7.4% 184845 0.8458 158.33 4.58 -19.65% 5.28 0% 5.14 0% 5 0% 0.8%
20200428 5.03 5.19 4.7 4.75 0.64% -4.23% -5% 295555 1.4663 274.49 4.96 -12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20200427 4.52 4.88 4.45 4.72 4.66% 0% -5.6% 176668 0.8331 155.95 4.72 -17.19% 5.28 0% 5.14 0% 5 0% 0.8%
20200424 4.59 4.6 4.5 4.51 -1.74% -0.44% -9.8% 37438 0.1695 31.73 4.53 -20.53% 5.28 0% 5.14 0% 5 0% 0.8%
20200423 4.6 4.62 4.55 4.59 0.22% 0.22% -8.2% 38549 0.1766 33.06 4.58 -19.65% 5.28 0% 5.14 0% 5 0% 0.8%
20200422 4.5 4.62 4.49 4.58 0.66% 0.66% -8.4% 39408 0.1792 33.55 4.55 -20.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200421 4.62 4.64 4.5 4.55 -2.15% 0.22% -9% 54336 0.2468 46.2 4.54 -20.35% 5.28 0% 5.14 0% 5 0% 0.8%
20200420 4.59 4.66 4.54 4.65 1.53% 1.09% -7% 60068 0.2765 51.76 4.6 -19.3% 5.28 0% 5.14 0% 5 0% 0.8%
20200417 4.68 4.68 4.56 4.58 -1.72% -0.87% -8.4% 58647 0.2708 50.69 4.62 -18.95% 5.28 0% 5.14 0% 5 0% 0.8%
20200416 4.62 4.67 4.61 4.66 0% 0.43% -6.8% 42331 0.1964 36.77 4.64 -18.6% 5.28 0% 5.14 0% 5 0% 0.8%
20200415 4.76 4.77 4.63 4.66 -2.31% -0.21% -6.8% 85427 0.3992 74.73 4.67 -18.07% 5.28 0% 5.14 0% 5 0% 0.8%
20200414 4.74 4.78 4.7 4.77 1.06% 0.63% -4.6% 72649 0.3441 64.41 4.74 -16.84% 5.28 0% 5.14 0% 5 0% 0.8%
20200413 4.76 4.78 4.64 4.72 -2.07% 0.21% -5.6% 82952 0.3908 73.16 4.71 -17.37% 5.28 0% 5.14 0% 5 0% 0.8%
20200410 4.99 5 4.78 4.82 -2.43% -1.23% -3.6% 134190 0.6547 122.56 4.88 -14.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200409 4.83 5.04 4.81 4.94 1.65% -0.2% -1.2% 227219 1.1242 210.45 4.95 -13.16% 5.28 0% 5.14 0% 5 0% 0.8%
20200408 4.83 4.86 4.72 4.86 0.21% 1.46% -2.8% 155023 0.7433 139.14 4.79 -15.96% 5.28 0% 5.14 0% 5 0% 0.8%
20200407 4.73 4.88 4.65 4.85 -0.82% 1.04% -3% 231630 1.111 207.97 4.8 -15.79% 5.28 0% 5.14 0% 5 0% 0.8%
20200403 4.7 4.94 4.56 4.89 2.95% 2.95% -2.2% 296558 1.41 263.95 4.75 -16.67% 5.28 0% 5.14 0% 5 0% 0.8%
20200402 4.29 4.75 4.25 4.75 9.95% 4.17% -5% 126013 0.5747 107.58 4.56 -20% 5.28 0% 5.14 0% 5 0% 0.8%
20200401 4.32 4.39 4.3 4.32 -0.23% -0.46% -13.6% 42601 0.1849 34.61 4.34 -23.86% 5.28 0% 5.14 0% 5 0% 0.8%
20200331 4.38 4.4 4.33 4.33 -0.69% -0.69% -13.4% 37738 0.1647 30.83 4.36 -23.51% 5.28 0% 5.14 0% 5 0% 0.8%
20200324 4.43 4.47 4.37 4.47 2.29% 1.13% -10.6% 47724 0.2111 39.52 4.42 -22.46% 5.28 0% 5.14 0% 5 0% 0.8%
20200323 4.48 4.48 4.35 4.37 -3.96% -1.13% -12.6% 59779 0.264 49.42 4.42 -22.46% 5.28 0% 5.14 0% 5 0% 0.8%
20200320 4.5 4.56 4.46 4.55 1.34% 0.66% -9% 55620 0.2514 47.06 4.52 -20.7% 5.28 0% 5.14 0% 5 0% 0.8%
20200319 4.4 4.49 4.36 4.49 1.58% 1.13% -10.2% 73398 0.3262 61.06 4.44 -22.11% 5.28 0% 5.14 0% 5 0% 0.8%
20200318 4.6 4.66 4.4 4.42 -3.49% -2.86% -11.6% 90019 0.4099 76.73 4.55 -20.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200317 4.71 4.75 4.36 4.58 -2.14% 0.88% -8.4% 127775 0.5798 108.54 4.54 -20.35% 5.28 0% 5.14 0% 5 0% 0.8%
20200316 4.81 4.98 4.67 4.68 -1.68% -3.9% -6.4% 174497 0.8493 158.99 4.87 -14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20200313 4.57 4.82 4.53 4.76 -2.86% 2.37% -4.8% 152110 0.7079 132.52 4.65 -18.42% 5.28 0% 5.14 0% 5 0% 0.8%
20200312 5.01 5.04 4.85 4.9 -3.92% -0.61% -2% 123679 0.6101 114.21 4.93 -13.51% 5.28 0% 5.14 0% 5 0% 0.8%
20200311 5.1 5.27 5.07 5.1 -0.97% -1.16% 2% 159703 0.8248 154.4 5.16 -9.47% 5.28 0% 5.14 0% 5 0% 0.8%
20200310 4.95 5.15 4.81 5.15 -0.58% 3.41% 3% 221218 1.1016 206.21 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200309 5.23 5.46 5.16 5.18 0.97% -2.08% 3.6% 321376 1.7009 318.4 5.29 -7.19% 5.28 0% 5.14 0% 5 0% 0.8%
20200306 5.07 5.17 5.04 5.13 -0.39% 0.59% 2.6% 159408 0.8136 152.3 5.1 -10.53% 5.28 0% 5.14 0% 5 0% 0.8%
20200305 5.05 5.25 5.01 5.15 2.59% 0.39% 3% 216554 1.1108 207.94 5.13 -10% 5.28 0% 5.14 0% 5 0% 0.8%
20200304 4.9 5.02 4.86 5.02 1.62% 1.21% 0.4% 94474 0.4682 87.65 4.96 -12.98% 5.28 0% 5.14 0% 5 0% 0.8%
20200303 5.05 5.11 4.9 4.94 -0.8% -0.8% -1.2% 128315 0.6395 119.71 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200302 4.79 5.15 4.77 4.98 4.18% 0.2% -0.4% 185319 0.921 172.41 4.97 -12.81% 5.28 0% 5.14 0% 5 0% 0.8%
20200228 4.71 4.81 4.68 4.78 -3.43% 1.06% -4.4% 133918 0.6336 118.61 4.73 -17.02% 5.28 0% 5.14 0% 5 0% 0.8%
20200227 5.01 5.19 4.93 4.95 -0.2% -1.79% -1% 214673 1.0826 202.66 5.04 -11.58% 5.28 0% 5.14 0% 5 0% 0.8%
20200226 4.78 4.96 4.74 4.96 2.27% 1.85% -0.8% 160670 0.7823 146.44 4.87 -14.56% 5.28 0% 5.14 0% 5 0% 0.8%
20200225 4.83 4.95 4.7 4.85 -1.02% 0.41% -3% 145531 0.703 131.6 4.83 -15.26% 5.28 0% 5.14 0% 5 0% 0.8%
20200224 4.84 4.94 4.77 4.9 1.24% 0.82% -2% 127560 0.6198 116.02 4.86 -14.74% 5.28 0% 5.14 0% 5 0% 0.8%
20200221 4.85 4.9 4.82 4.84 -0.62% -0.21% -3.2% 113651 0.5514 103.22 4.85 -14.91% 5.28 0% 5.14 0% 5 0% 0.8%
20200220 4.81 4.87 4.73 4.87 1.67% 1.04% -2.6% 106969 0.5152 96.44 4.82 -15.44% 5.28 0% 5.14 0% 5 0% 0.8%
20200219 4.81 4.86 4.71 4.79 0% 0% -4.2% 91147 0.4366 81.73 4.79 -15.96% 5.28 0% 5.14 0% 5 0% 0.8%
20200218 4.71 4.83 4.68 4.79 2.57% 0.63% -4.2% 98437 0.4684 87.68 4.76 -16.49% 5.28 0% 5.14 0% 5 0% 0.8%
20200217 4.56 4.72 4.55 4.67 3.09% 0.65% -6.6% 91219 0.4229 79.17 4.64 -18.6% 5.28 0% 5.14 0% 5 0% 0.8%
20200214 4.52 4.62 4.49 4.53 -0.22% -0.44% -9.4% 65602 0.2985 55.88 4.55 -20.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200213 4.63 4.68 4.53 4.54 -1.94% -1.09% -9.2% 61905 0.2839 53.14 4.59 -19.47% 5.28 0% 5.14 0% 5 0% 0.8%
20200212 4.54 4.65 4.52 4.63 0.87% 0.43% -7.4% 76931 0.3544 66.34 4.61 -19.12% 5.28 0% 5.14 0% 5 0% 0.8%
20200211 4.58 4.64 4.52 4.59 -0.22% 0.44% -8.2% 73729 0.3371 63.1 4.57 -19.82% 5.28 0% 5.14 0% 5 0% 0.8%
20200210 4.49 4.61 4.4 4.6 2% 1.1% -8% 81453 0.3708 69.41 4.55 -20.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200207 4.4 4.53 4.36 4.51 2.27% 1.12% -9.8% 99868 0.445 83.3 4.46 -21.75% 5.28 0% 5.14 0% 5 0% 0.8%
20200206 4.35 4.43 4.28 4.41 2.56% 0.46% -11.8% 95478 0.4187 78.38 4.39 -22.98% 5.28 0% 5.14 0% 5 0% 0.8%
20200205 4.21 4.4 4.21 4.3 1.9% -0.46% -14% 104932 0.4528 84.76 4.32 -24.21% 5.28 0% 5.14 0% 5 0% 0.8%
20200204 3.95 4.28 3.95 4.22 -3.43% 1.2% -15.6% 124116 0.5179 96.95 4.17 -26.84% 5.28 0% 5.14 0% 5 0% 0.8%
20200203 4.37 4.37 4.37 4.37 -9.9% 0% -12.6% 14218 0.0621 11.62 4.37 -23.33% 5.28 0% 5.14 0% 5 0% 0.8%
20200123 5.04 5.04 4.81 4.85 -3.77% -1.22% -3% 75912 0.3726 69.75 4.91 -13.86% 5.28 0% 5.14 0% 5 0% 0.8%
20200122 5 5.08 4.88 5.04 0.8% 1.2% 0.8% 78084 0.3887 72.76 4.98 -12.63% 5.28 0% 5.14 0% 5 0% 0.8%
20200121 5.17 5.17 5 5 -3.66% -0.99% 0% 95502 0.4827 90.36 5.05 -11.4% 5.28 0% 5.14 0% 5 0% 0.8%
20200120 5.18 5.28 5.15 5.19 0.58% -0.19% 3.8% 77636 0.4038 75.59 5.2 -8.77% 5.28 0% 5.14 0% 5 0% 0.8%
20200117 5.28 5.36 5.12 5.16 -2.27% -1.15% 3.2% 119761 0.6253 117.05 5.22 -8.42% 5.28 0% 5.14 0% 5 0% 0.8%
20200116 5.4 5.42 5.26 5.28 -3.3% -0.56% 5.6% 162706 0.8639 161.72 5.31 -6.84% 5.28 0% 5.14 0% 5 0% 0.8%
20200115 5.35 5.58 5.33 5.46 2.82% 0.18% 9.2% 304698 1.6617 311.06 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200114 5.36 5.37 5.28 5.31 0% -0.38% 6.2% 117939 0.6283 117.62 5.33 -6.49% 5.28 0% 5.14 0% 5 0% 0.8%
20200113 5.27 5.31 5.18 5.31 0.38% 0.95% 6.2% 92861 0.488 91.35 5.26 -7.72% 5.28 0% 5.14 0% 5 0% 0.8%
20200110 5.38 5.4 5.26 5.29 -1.67% -0.19% 5.8% 126569 0.6709 125.59 5.3 -7.02% 5.28 0% 5.14 0% 5 0% 0.8%
20200109 5.41 5.43 5.33 5.38 0.37% 0.19% 7.6% 138002 0.7413 138.77 5.37 -5.79% 5.28 0% 5.14 0% 5 0% 0.8%
20200108 5.46 5.48 5.36 5.36 -4.29% -0.92% 7.2% 234550 1.27 237.74 5.41 -5.09% 5.28 0% 5.14 0% 5 0% 0.8%
20200107 5.45 5.67 5.45 5.6 1.82% 0.36% 12% 330097 1.8431 345.02 5.58 -2.11% 5.28 0% 5.14 0% 5 0% 0.8%
20200106 5.4 5.56 5.35 5.5 -2.31% 0.92% 10% 332090 1.8114 339.09 5.45 -4.39% 5.28 0% 5.14 0% 5 0% 0.8%
20200103 5.8 5.93 5.55 5.63 -6.79% -1.4% 12.6% 551506 3.1489 589.46 5.71 0.18% 5.28 0% 5.14 0% 5 0% 0.8%
20200102 6.38 6.38 5.88 6.04 4.14% -1.95% 20.8% 792652 4.8855 914.55 6.16 8.07% 5.28 0% 5.14 0% 5 0% 0.8%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1