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:sh600348)       686条   (进入阳泉煤业股票专站) 阳泉煤业股票成本分析
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 8.5 8.55 8.39 8.42 0.6% -0.24% 55.93% 314043 2.6516 66.05 8.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230927 8.47 8.48 8.37 8.37 -0.83% -0.48% 55% 249286 2.0963 46.48 8.41 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230926 8.43 8.52 8.41 8.44 -0.59% -0.12% 56.3% 256682 2.1681 46.1 8.45 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230925 8.42 8.58 8.42 8.49 0.47% -0.24% 57.22% 363817 3.0949 65.95 8.51 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230922 8.58 8.64 8.28 8.45 -1.86% 0.24% 56.48% 651723 5.4947 115.56 8.43 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230921 8.62 8.71 8.54 8.61 -0.69% 0% 59.44% 436577 3.7573 84.43 8.61 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230920 8.62 8.75 8.59 8.67 0.93% 0% 60.56% 437909 3.7977 85.06 8.67 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230919 8.65 8.77 8.57 8.59 -0.58% -0.81% 59.07% 611556 5.2979 119.9 8.66 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230918 8.59 8.69 8.51 8.64 0.82% 0.58% 60% 563499 4.8409 111.7 8.59 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230915 8.58 8.7 8.51 8.57 0.35% -0.12% 58.7% 672168 5.7673 124.86 8.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230914 8.24 8.55 8.23 8.54 3.64% 1.18% 58.15% 905529 7.6448 150.3 8.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230913 8.22 8.41 8.19 8.24 0.37% -0.48% 52.59% 481918 3.9924 89.35 8.28 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230912 8.29 8.36 8.2 8.21 -0.36% -0.73% 52.04% 246312 2.0364 47.99 8.27 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230911 8.18 8.37 8.17 8.24 1.48% -0.36% 52.59% 442300 3.6587 85.53 8.27 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230908 8.26 8.28 8.12 8.12 -2.17% -0.49% 50.37% 302320 2.468 55.36 8.16 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230907 8.33 8.51 8.29 8.3 -0.95% -0.84% 53.7% 453235 3.7924 85.39 8.37 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230906 8.33 8.41 8.26 8.38 0.6% 0.6% 55.19% 379028 3.1581 75.36 8.33 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230905 8.36 8.38 8.23 8.33 -0.72% 0.24% 54.26% 521060 4.3287 105.11 8.31 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230904 8.28 8.45 8.23 8.39 1.94% 0.36% 55.37% 898929 7.5152 194.85 8.36 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230901 7.61 8.26 7.6 8.23 8.72% 1.98% 52.41% 1290569 10.4191 322.6 8.07 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230831 7.64 7.71 7.56 7.57 -0.79% -0.66% 40.19% 191701 1.4612 63.18 7.62 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230830 7.72 7.77 7.61 7.63 -1.17% -0.65% 41.3% 224490 1.7251 72.87 7.68 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230829 7.66 7.75 7.63 7.72 0.65% 0.26% 42.96% 297413 2.2906 106.02 7.7 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230828 7.68 7.89 7.64 7.67 4.07% -1.16% 42.04% 691449 5.3648 262.16 7.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230825 7.5 7.52 7.33 7.37 -2.25% -0.54% 36.48% 276342 2.0487 114.91 7.41 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230824 7.6 7.63 7.5 7.54 -0.79% -0.26% 39.63% 178319 1.3474 76.5 7.56 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230823 7.51 7.7 7.46 7.6 1.74% 0% 40.74% 329079 2.5018 132.97 7.6 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230822 7.52 7.55 7.35 7.47 0.13% 0.54% 38.33% 241746 1.795 101.58 7.43 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230821 7.6 7.64 7.46 7.46 -1.71% -1.19% 38.15% 180953 1.3667 77.93 7.55 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230818 7.65 7.74 7.58 7.59 -0.91% -1.04% 40.56% 165506 1.2688 71.45 7.67 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230817 7.61 7.71 7.45 7.66 0.26% 1.06% 41.85% 259474 1.9675 105.93 7.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230816 7.63 7.68 7.59 7.64 -0.26% 0.13% 41.48% 116850 0.8919 48.45 7.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230815 7.72 7.73 7.6 7.66 -0.52% 0% 41.85% 153384 1.1748 59.68 7.66 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230814 7.72 7.73 7.61 7.7 -0.9% 0.52% 42.59% 223329 1.7109 85.69 7.66 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230811 7.96 7.99 7.75 7.77 -2.39% -0.89% 43.89% 256366 2.0095 96.2 7.84 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230810 7.77 8 7.77 7.96 2.58% 0.51% 47.41% 324719 2.5721 129.64 7.92 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230809 7.82 7.82 7.72 7.76 -0.89% 0.13% 43.7% 180308 1.398 74.45 7.75 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230808 7.85 7.87 7.75 7.83 0% 0.26% 45% 214640 1.6768 84.23 7.81 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230807 7.89 7.91 7.79 7.83 -0.76% 0% 45% 204378 1.6012 76.08 7.83 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230804 7.94 8.03 7.88 7.89 -0.13% -0.63% 46.11% 255634 2.0299 95.51 7.94 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230803 7.91 7.96 7.87 7.9 -0.75% -0.13% 46.3% 229489 1.8147 86.95 7.91 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230802 8.08 8.13 7.94 7.96 -1.97% -0.62% 47.41% 257852 2.0648 95.09 8.01 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230801 8.12 8.14 8.08 8.12 -0.12% 0.12% 50.37% 170170 1.3798 66.04 8.11 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230731 8.13 8.27 8.1 8.13 0% -0.49% 50.56% 301695 2.4643 115.23 8.17 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230728 8 8.17 7.93 8.13 1.5% 0.62% 50.56% 229625 1.8548 91.3 8.08 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230727 8.08 8.13 8 8.01 -1.11% -0.62% 48.33% 185124 1.4928 75.5 8.06 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230726 8.17 8.2 8.07 8.1 -0.49% -0.37% 50% 175222 1.4238 71.18 8.13 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230725 7.94 8.2 7.94 8.14 2.91% 0% 50.74% 329515 2.6815 128.31 8.14 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230724 8 8.01 7.89 7.91 -1.49% -0.13% 46.48% 224905 1.7819 88.72 7.92 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230721 8.07 8.12 7.96 8.03 -0.37% -0.12% 48.7% 211924 1.704 80.25 8.04 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230720 8.06 8.27 8.05 8.06 0.12% -0.86% 49.26% 321234 2.6101 122.72 8.13 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230719 8.14 8.14 8.01 8.05 -0.37% -0.12% 49.07% 167246 1.3482 66.49 8.06 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230718 8.16 8.19 8.02 8.08 -0.98% 0% 49.63% 236299 1.9092 90.06 8.08 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230717 8.25 8.25 8.08 8.16 -0.73% 0.12% 51.11% 182112 1.484 67.7 8.15 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230714 8.24 8.26 8.17 8.22 0.12% 0.12% 52.22% 155102 1.2737 53.73 8.21 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230713 8.18 8.28 8.16 8.21 0.86% -0.12% 52.04% 203700 1.6752 64.02 8.22 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230712 8.18 8.29 8.12 8.14 -0.61% -0.61% 50.74% 254227 2.0823 81.23 8.19 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230711 8.28 8.29 8.11 8.19 -1.21% -0.12% 51.67% 236602 1.9403 70.2 8.2 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230710 8.2 8.42 8.2 8.29 1.59% -0.36% 53.52% 346738 2.8838 106.47 8.32 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230707 8.17 8.22 8.11 8.16 0.25% -0.12% 51.11% 212631 1.7366 65.59 8.17 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230706 8.19 8.19 8.1 8.14 -0.12% 0% 50.74% 202003 1.6438 58.89 8.14 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230705 8.14 8.21 8.1 8.15 0.25% -0.12% 50.93% 257885 2.1045 76.66 8.16 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230704 8.1 8.21 8.04 8.13 0.37% 0% 50.56% 327270 2.6613 91.65 8.13 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230703 7.93 8.15 7.91 8.1 2.4% 0.37% 50% 396547 3.1991 107.29 8.07 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230630 7.6 7.96 7.59 7.91 3.94% 1.02% 46.48% 483591 3.788 125.71 7.83 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230629 7.68 7.75 7.57 7.61 -2.06% -0.39% 40.93% 349729 2.6714 93.05 7.64 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230628 7.68 7.8 7.59 7.77 1.97% 0.65% 43.89% 388820 3.0019 105.12 7.72 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230627 7.43 7.66 7.43 7.62 2.83% 0.53% 41.11% 319882 2.4254 85.34 7.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230626 7.55 7.56 7.4 7.41 -2.37% -0.67% 37.22% 292637 2.183 74.06 7.46 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230621 7.7 7.76 7.58 7.59 -2.06% -0.78% 40.56% 280274 2.1438 72.63 7.65 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230620 7.83 7.9 7.73 7.75 -1.27% -0.64% 43.52% 262648 2.0475 68.64 7.8 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230619 8 8.04 7.84 7.85 -2.48% -0.88% 45.37% 364770 2.8872 96.6 7.92 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230616 8 8.09 7.95 8.05 -0.12% 0.5% 49.07% 419859 3.3618 117.76 8.01 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230615 12.85 12.98 12.73 12.97 1.17% 0.78% 140.19% 275580 3.5464 130.35 12.87 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230614 12.8 12.84 12.71 12.82 0.39% 0.23% 137.41% 169302 2.1656 83.58 12.79 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230613 12.9 12.96 12.67 12.77 -1.01% 0.08% 136.48% 193820 2.4732 92.02 12.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230612 12.73 12.96 12.69 12.9 1.82% 0.39% 138.89% 201592 2.5899 96.43 12.85 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230609 12.55 12.73 12.5 12.67 2.26% 0.4% 134.63% 241200 3.0446 99.35 12.62 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230608 12.29 12.45 12.25 12.39 0.98% 0.16% 129.44% 160765 1.9884 66.76 12.37 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230607 12.43 12.45 12.17 12.27 -1.45% -0.08% 127.22% 169582 2.0831 68.64 12.28 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230606 12.54 12.7 12.41 12.45 -1.03% -0.56% 130.56% 162559 2.0351 66.96 12.52 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230605 12.59 12.64 12.52 12.58 -0.16% 0% 132.96% 109930 1.3832 44.94 12.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230602 12.38 12.62 12.35 12.6 1.94% 0.48% 133.33% 165716 2.0785 66.44 12.54 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230601 12.5 12.58 12.34 12.36 -0.96% -1.04% 128.89% 189875 2.371 75.18 12.49 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230531 12.86 12.9 12.43 12.48 -4% -1.03% 131.11% 265386 3.3467 104.02 12.61 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230530 12.76 13.02 12.73 13 0.7% 0.62% 140.74% 195531 2.5268 78.31 12.92 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230529 13.46 13.5 12.56 12.91 -4.3% 0.16% 139.07% 512893 6.61 195.42 12.89 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230526 13.72 13.76 13.42 13.49 -1.82% -0.3% 149.81% 203015 2.7477 89.6 13.53 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230525 13.91 13.96 13.58 13.74 -1.72% -0.22% 154.44% 206805 2.8474 92.62 13.77 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230524 13.98 14.11 13.79 13.98 -0.29% 0.14% 158.89% 178344 2.4894 75.05 13.96 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230523 14.03 14.24 13.92 14.02 0.5% -0.36% 159.63% 172324 2.4241 67.52 14.07 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230522 13.96 14.1 13.93 13.95 -0.57% -0.43% 158.33% 130647 1.8308 50.97 14.01 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230519 14.01 14.11 13.87 14.03 -0.99% 0.29% 159.81% 218697 3.0587 81.83 13.99 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230518 14.29 14.41 14.13 14.17 -0.42% -0.56% 162.41% 210411 2.9982 77.61 14.25 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230517 14.31 14.33 14.14 14.23 -0.91% 0% 163.52% 187349 2.6654 65.65 14.23 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230516 14.43 14.61 14.3 14.36 -0.28% -0.69% 165.93% 284901 4.1183 98.07 14.46 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230515 14.03 14.43 13.98 14.4 2.35% 0.98% 166.67% 244923 3.4917 81.77 14.26 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230510 14.14 14.14 13.93 14.04 -0.5% 0.14% 160% 197903 2.7743 65.52 14.02 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230509 14.26 14.47 14.1 14.11 -0.91% -1.33% 161.3% 364456 5.2103 119.31 14.3 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230508 13.93 14.26 13.85 14.24 2.37% 0.85% 163.7% 370623 5.2346 123.52 14.12 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230505 14 14.1 13.82 13.91 -0.78% -0.14% 157.59% 176531 2.4599 60.17 13.93 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230504 13.95 14.17 13.63 14.02 0.14% 0.43% 159.63% 249553 3.4844 78.61 13.96 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230428 13.95 14.11 13.81 14 1.01% 0.29% 159.26% 300050 4.1892 85.59 13.96 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230427 13.81 13.98 13.42 13.86 1.17% 0.87% 156.67% 339534 4.6657 96.47 13.74 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230426 13.36 13.79 13.29 13.7 2.16% 0.51% 153.7% 290217 3.9571 84.52 13.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230425 13.88 13.88 13.13 13.41 -2.83% -0.07% 148.33% 352654 4.7317 102.33 13.42 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230424 13.93 14.06 13.72 13.8 -0.93% -0.43% 155.56% 254216 3.524 77.71 13.86 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230421 14.03 14.29 13.92 13.93 -1.14% -1.28% 157.96% 246854 3.4827 77.58 14.11 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230420 14.16 14.18 13.91 14.09 -0.91% 0.43% 160.93% 262517 3.6843 84.58 14.03 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230419 14.22 14.37 14.18 14.22 -0.7% -0.28% 163.33% 257619 3.6731 86.4 14.26 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230418 14.2 14.38 14.07 14.32 0.85% 0.56% 165.19% 408524 5.8161 138.22 14.24 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230417 13.91 14.22 13.71 14.2 4.87% 1.57% 162.96% 567202 7.9306 194.34 13.98 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230414 13.3 13.56 13.26 13.54 2.11% 0.59% 150.74% 267455 3.6002 98.44 13.46 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230413 13.5 13.58 13.22 13.26 -1.78% -0.82% 145.56% 245301 3.28 85.79 13.37 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230412 13.28 13.55 13.25 13.5 1.66% 0.45% 150% 230749 3.1006 81.99 13.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230411 13.34 13.37 13.13 13.28 -0.6% 0.45% 145.93% 230771 3.0513 77.25 13.22 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230410 13.44 13.57 13.31 13.36 -1.26% -0.22% 147.41% 221005 2.9596 72.83 13.39 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230407 13.58 13.72 13.49 13.53 -0.73% -0.37% 150.56% 155973 2.1188 52.46 13.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230406 13.78 13.78 13.48 13.63 -1.23% 0.37% 152.41% 213105 2.8945 71.36 13.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230404 13.83 13.96 13.65 13.8 -0.72% 0.07% 155.56% 229169 3.1595 77.69 13.79 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230403 13.84 14.15 13.84 13.9 0.58% -0.57% 157.41% 318172 4.4476 112.09 13.98 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230331 13.79 14.01 13.66 13.82 0% -0.14% 155.93% 280335 3.8793 100.97 13.84 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230330 13.44 13.82 13.24 13.82 2.83% 1.77% 155.93% 381381 5.181 134.03 13.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230329 13.4 13.49 13.32 13.44 0.45% 0.3% 148.89% 181456 2.4317 62.04 13.4 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230328 13.52 13.59 13.35 13.38 -2.26% -0.37% 147.78% 298371 4.0076 102.01 13.43 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230327 13.46 13.83 13.34 13.69 1.41% 0.37% 153.52% 347626 4.7417 123.29 13.64 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230324 13.62 13.63 13.39 13.5 -0.88% 0.15% 150% 208317 2.8074 76.09 13.48 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230323 13.58 13.62 13.43 13.62 0.15% 0.52% 152.22% 168934 2.289 55.77 13.55 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230322 13.61 13.71 13.45 13.6 0.22% 0.07% 151.85% 216865 2.9479 72.62 13.59 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230321 13.52 13.58 13.32 13.57 0.82% 0.74% 151.3% 174439 2.3492 56.95 13.47 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230320 13.37 13.6 13.29 13.46 -0.22% -0.07% 149.26% 250430 3.3735 75.76 13.47 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230317 13.66 13.72 13.41 13.49 -0.37% -0.66% 149.81% 307038 4.1684 87.88 13.58 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230316 14 14.07 13.51 13.54 -5.18% -1.53% 150.74% 436833 6.0072 128.65 13.75 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230315 14.35 14.45 14.19 14.28 -0.07% -0.35% 164.44% 220746 3.1623 70.28 14.33 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230314 14.62 14.79 14.27 14.29 -1.99% -1.24% 164.63% 294764 4.2658 90.44 14.47 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230313 14.2 14.6 14.2 14.58 1.67% 0.97% 170% 232497 3.357 68.34 14.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230310 14.88 14.92 14.31 14.34 -3.89% -1.04% 165.56% 410245 5.9465 111.58 14.49 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230309 15.12 15.22 14.9 14.92 -1.39% -0.73% 176.3% 203206 3.054 53.04 15.03 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230308 15.22 15.22 14.93 15.13 -1.11% 0.46% 180.19% 241124 3.6317 56.78 15.06 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230307 15.49 15.69 15.29 15.3 -0.84% -1.23% 183.33% 349908 5.4207 78.87 15.49 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230306 15.8 15.84 15.28 15.43 -2.22% -0.06% 185.74% 394292 6.0896 79.98 15.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230303 15.75 15.85 15.64 15.78 0.19% 0.13% 192.22% 205596 3.2411 38.61 15.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230302 15.87 15.94 15.71 15.75 -0.76% -0.32% 191.67% 258132 4.0775 42.41 15.8 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230301 15.92 15.98 15.78 15.87 -0.25% -0.06% 193.89% 331862 5.2684 51.96 15.88 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230228 16.02 16.14 15.76 15.91 -1% -0.25% 194.63% 379287 6.0495 57.83 15.95 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230227 16.36 16.43 16.01 16.07 -1.59% -0.86% 197.59% 470317 7.6231 74.34 16.21 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230224 16.15 16.5 16.1 16.33 1.68% 0.12% 202.41% 627035 10.2255 102.41 16.31 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230223 16.41 16.65 15.97 16.06 -0.19% -0.99% 197.41% 579982 9.4059 99.78 16.22 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230222 16.18 16.32 15.95 16.09 -0.92% 0% 197.96% 521512 8.3924 94.61 16.09 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230221 15.9 16.44 15.76 16.24 1.95% 0.31% 200.74% 796091 12.8901 153.47 16.19 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230220 15.7 15.98 15.46 15.93 1.59% 0.82% 195% 868906 13.7248 183.9 15.8 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230217 15.16 15.83 15.03 15.68 3.57% 0.32% 190.37% 986855 15.4285 239.33 15.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230216 15.19 15.6 14.98 15.14 -0.26% -1.5% 180.37% 607689 9.3404 170.64 15.37 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230215 15.14 15.65 15.07 15.18 0.86% -0.98% 181.11% 545596 8.3665 162.28 15.33 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230214 15 15.15 14.85 15.05 0.53% 0.13% 178.7% 251722 3.7837 76.71 15.03 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230213 15 15.1 14.69 14.97 -0.73% 0.47% 177.22% 319360 4.7587 85.8 14.9 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230210 15.35 15.38 15.01 15.08 -1.95% -0.4% 179.26% 307220 4.6527 77.75 15.14 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230209 15.2 15.39 15.19 15.38 0.39% 0.46% 184.81% 252239 3.861 60.94 15.31 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230208 15.44 15.63 15.29 15.32 -0.39% -0.84% 183.7% 244419 3.7766 58.55 15.45 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230207 15.29 15.58 15.28 15.38 0.59% -0.39% 184.81% 239475 3.6964 52.02 15.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230206 15.45 15.45 15.17 15.29 -1.16% 0% 183.15% 252635 3.8616 53.09 15.29 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230203 15.66 15.73 15.29 15.47 -1.72% 0% 186.48% 374258 5.791 76.68 15.47 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230202 15.69 15.88 15.51 15.74 0% 0.13% 191.48% 395647 6.2189 81.99 15.72 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230201 15.68 15.75 15.53 15.74 0.25% 0.51% 191.48% 389283 6.0948 80.72 15.66 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230131 15.22 15.83 15.15 15.7 3.29% 1.23% 190.74% 618800 9.5961 122.93 15.51 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230130 15.55 15.63 15.17 15.2 -1.75% -0.85% 181.48% 591504 9.0706 123.64 15.33 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230120 15.5 15.75 15.22 15.47 2.11% -0.13% 186.48% 528769 8.1925 115.68 15.49 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230119 15.08 15.2 14.88 15.15 1% 0.53% 180.56% 334844 5.0451 75.81 15.07 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230118 14.79 15.34 14.79 15 1.69% -0.79% 177.78% 679260 10.268 153.79 15.12 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230117 14.6 14.89 14.48 14.75 0.96% 0.48% 173.15% 361166 5.3025 86.8 14.68 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230116 14.42 14.8 14.36 14.61 1.18% -0.14% 170.56% 437618 6.4032 105.81 14.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230113 14.7 15.06 14.32 14.44 -1.37% -1.1% 167.41% 424451 6.1956 109.32 14.6 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230112 14.77 14.78 14.52 14.64 -1.61% 0.27% 171.11% 412562 6.0229 111.55 14.6 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230111 14.59 15.02 14.55 14.88 2.48% 0.34% 175.56% 595032 8.8242 167.57 14.83 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230110 14.83 14.9 14.42 14.52 -1.96% -0.27% 168.89% 383919 5.591 108.68 14.56 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230109 14.63 14.88 14.54 14.81 1.44% 0.34% 174.26% 456926 6.7429 135.19 14.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230106 14.32 14.79 14.26 14.6 1.74% -0.07% 170.37% 329407 4.811 103.13 14.61 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230105 14.2 14.52 14.11 14.35 1.06% 0.28% 165.74% 303965 4.35 93.73 14.31 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230104 14.47 14.69 14.16 14.2 -2.54% -1.25% 162.96% 319699 4.598 103.3 14.38 0% 5.47 0% 5.44 0% 5.4 0% 0%
20230103 14.22 14.69 14.15 14.57 2.25% 0.9% 169.81% 323068 4.6657 107.76 14.44 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221230 14.5 14.59 14.2 14.25 -1.04% -0.7% 163.89% 202157 2.9009 69 14.35 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221229 14.69 14.75 14.35 14.4 -2.96% -0.55% 166.67% 249513 3.6135 81.28 14.48 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221228 14.9 15.06 14.73 14.84 -1.59% -0.34% 174.81% 316245 4.7103 105.45 14.89 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221227 14.43 15.13 14.4 15.08 4.72% 1.28% 179.26% 506465 7.5434 173.52 14.89 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221226 14.09 14.44 14.09 14.4 1.69% 0.98% 166.67% 289363 4.1252 101.92 14.26 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221223 14.18 14.45 13.97 14.16 -1.19% 0.14% 162.22% 256096 3.6213 84.33 14.14 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221222 14.9 14.95 14.29 14.33 -3.63% -1.51% 165.37% 318853 4.6405 96.46 14.55 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221221 15 15.07 14.72 14.87 -1.2% 0.07% 175.37% 167895 2.4957 51.2 14.86 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221220 14.87 15.1 14.75 15.05 0.8% 0.53% 178.7% 226785 3.3955 63.38 14.97 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221219 15.26 15.45 14.86 14.93 -2.16% -0.99% 176.48% 267187 4.0293 70.27 15.08 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221216 15.47 15.62 15.11 15.26 -2.05% -0.52% 182.59% 307376 4.7155 75.34 15.34 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221215 15.55 15.62 15.26 15.58 0.26% 0.84% 188.52% 244123 3.7711 57.25 15.45 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221214 15.44 15.79 15.41 15.54 0.32% -0.45% 187.78% 224837 3.5107 48.6 15.61 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221213 15.5 15.84 15.42 15.49 -0.58% -0.9% 186.85% 294265 4.5988 56.06 15.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221212 16.02 16.06 15.52 15.58 -3.77% -0.7% 188.52% 411988 6.465 77.38 15.69 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221209 16.18 16.24 15.76 16.19 0.12% 1.25% 199.81% 539974 8.6348 105.62 15.99 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221208 16 16.37 15.85 16.17 0.62% -0.06% 199.44% 321344 5.1983 64.35 16.18 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221207 16.4 16.54 16.01 16.07 -2.9% -0.86% 197.59% 440461 7.1387 82.43 16.21 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221206 16.58 16.66 16.18 16.55 -0.9% 0.98% 206.48% 430968 7.065 83.1 16.39 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221205 16.45 16.86 16.27 16.7 0.66% 0.78% 209.26% 556162 9.2145 109.83 16.57 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221202 16.45 16.88 16.37 16.59 0.42% -0.3% 207.22% 478148 7.956 95.24 16.64 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221201 16.85 16.89 16.45 16.52 -2.19% -0.78% 205.93% 589124 9.8095 116.49 16.65 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221130 16.56 16.95 16.5 16.89 4.52% 0.96% 212.78% 791151 13.2372 142.49 16.73 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221129 16.05 16.23 15.8 16.16 0.94% 0.56% 199.26% 375671 6.036 70.64 16.07 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221128 15.8 16.15 15.68 16.01 -1.54% 0.31% 196.48% 290378 4.6355 54.01 15.96 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221125 16.36 16.49 16.08 16.26 -2.63% 0% 201.11% 474157 7.7076 86.58 16.26 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221124 16.1 17.13 16 16.7 3.41% 0.48% 209.26% 667058 11.0842 125.93 16.62 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221123 15.89 16.24 15.82 16.15 1.7% 0.44% 199.07% 349825 5.6254 68.08 16.08 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221122 16.08 16.33 15.75 15.88 -2.4% -1% 194.07% 375369 6.0196 73.12 16.04 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221121 15.5 16.28 15.39 16.27 3.76% 2.01% 201.3% 557482 8.8928 106.5 15.95 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221118 15.89 16.07 15.57 15.68 -3.21% -0.51% 190.37% 550111 8.6713 100 15.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221117 17.59 17.59 15.89 16.2 -8.27% -0.8% 200% 1147815 18.7467 206.93 16.33 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221116 18.08 18.2 17.55 17.66 -2.59% -0.56% 227.04% 330800 5.8747 73.89 17.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221115 17.54 18.14 17.36 18.13 2.78% 1.57% 235.74% 355373 6.3444 78.75 17.85 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221114 18.46 18.64 17.5 17.64 -3.92% -1.67% 226.67% 428522 7.6889 92.98 17.94 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221111 18.7 18.8 18.18 18.36 0.93% -0.27% 240% 345797 6.3668 75.44 18.41 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221110 18.37 18.53 17.88 18.19 -1.99% 0.39% 236.85% 310521 5.6274 62.96 18.12 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221109 18.96 19.21 18.47 18.56 -1.9% -1.07% 243.7% 287457 5.392 55.41 18.76 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221108 19.15 19.38 18.85 18.92 -1.92% -0.58% 250.37% 375095 7.1375 69.77 19.03 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221107 18.75 19.75 18.7 19.29 2.55% 0.1% 257.22% 626220 12.0647 111.75 19.27 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221104 17.69 19.11 17.69 18.81 5.73% 1.02% 248.33% 659490 12.2785 110.23 18.62 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221103 17.15 18.05 17.15 17.79 2.3% 0.51% 229.44% 431226 7.6339 69.29 17.7 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221102 17.06 17.51 16.94 17.39 0.64% 0.93% 222.04% 391230 6.7411 59.65 17.23 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221101 17.05 17.42 16.81 17.28 2.31% 0.88% 220% 483757 8.2861 67.32 17.13 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221031 17.42 17.77 16.75 16.89 -3.98% -0.94% 212.78% 522196 8.902 68.66 17.05 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221028 17.88 18.39 17.39 17.59 -4.92% -1.18% 225.74% 652399 11.6125 89.06 17.8 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221027 19.98 20.35 18.3 18.5 -7.64% -4.34% 242.59% 693662 13.4148 102.77 19.34 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221026 20.15 20.55 19.8 20.03 -2.44% -0.6% 270.93% 507007 10.2144 78.42 20.15 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221025 20.1 20.67 19.5 20.53 0.39% 1.68% 280.19% 630792 12.7359 94.59 20.19 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221024 20.63 21.49 20 20.45 0.89% -1.16% 278.7% 738121 15.2689 111.67 20.69 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221021 19.62 20.66 19.41 20.27 3.42% 0.7% 275.37% 542790 10.9274 82.48 20.13 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221020 20.15 20.2 19.08 19.6 -3.45% 0.41% 262.96% 530161 10.3506 78.65 19.52 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221019 19.51 20.99 19.49 20.3 2.89% -0.49% 275.93% 823328 16.7965 127.74 20.4 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221018 18.75 20.24 18.75 19.73 4.61% 1.02% 265.37% 773293 15.1048 121.98 19.53 0% 5.47 0% 5.44 0% 5.4 0% 0%
20221017 19.04 19.05 18.21 18.86 -2.53% 1.23% 249.26% 546461 10.1781 85.6 18.63 0% 5.47 0% 5.44 0% 5.4 0% 0%
20220720 18.6 19.16 18.03 18.6 -1.43% 0.16% 244.44% 1313739 24.3982 2836.77 18.57 237.02% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220719 18.43 19.3 18.01 18.87 3.97% 1.51% 249.44% 1652669 30.7239 3572.26 18.59 237.39% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220718 17.77 18.15 17.36 18.15 10% 1.79% 236.11% 1437986 25.6434 2981.55 17.83 223.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220715 15 16.5 14.88 16.5 10% 1.23% 205.56% 865975 14.1142 1641.05 16.3 195.83% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220714 14.49 15.25 14.28 15 3.45% 1.35% 177.78% 858406 12.7025 1476.91 14.8 168.6% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220713 13.61 14.68 13.55 14.5 5.15% 2.55% 168.52% 983536 13.9032 1616.52 14.14 156.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220712 13.99 14.89 13.77 14.29 2.14% -0.9% 164.63% 1183002 17.0639 1984.01 14.42 161.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220711 13.82 14.17 13.2 13.99 1.08% 2.64% 159.07% 705790 9.6229 1118.85 13.63 147.37% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220708 14.13 14.35 13.81 13.84 -1.35% -1.14% 156.3% 375242 5.2548 610.97 14 154.08% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220707 13.85 14.26 13.5 14.03 1.3% 0.86% 159.81% 574069 7.9856 928.48 13.91 152.45% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220706 14.51 14.55 13.67 13.85 -8.16% -1.28% 156.48% 971926 13.64 1585.92 14.03 154.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220705 15.42 15.8 14.85 15.08 -2.01% -1.24% 179.26% 856981 13.0861 1521.52 15.27 177.13% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220704 15.49 16.09 14.97 15.39 0.85% -0.52% 185% 1098679 17.0006 1976.65 15.47 180.76% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220701 15.7 15.89 14.74 15.26 -1.29% -0.46% 182.59% 1080349 16.5577 1925.16 15.33 178.22% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220630 14.26 15.46 14.06 15.46 10.04% 3.48% 186.3% 878395 13.1201 1525.47 14.94 171.14% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220629 15.27 15.3 14.02 14.05 -7.93% -3.3% 160.19% 1186081 17.2283 2003.13 14.53 163.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220628 14.22 15.26 14.15 15.26 10.02% 1.4% 182.59% 1645235 24.7586 2878.67 15.05 173.14% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220627 12.65 13.87 12.65 13.87 9.99% 4.68% 156.85% 781903 10.3638 1204.99 13.25 140.47% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220624 12.61 12.82 12.39 12.61 -0.71% 0% 133.52% 388901 4.9052 570.33 12.61 128.86% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220623 12.22 12.72 12.03 12.7 3.34% 2.09% 135.19% 449442 5.5906 650.02 12.44 125.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220622 12.51 12.73 12.25 12.29 -0.81% -1.29% 127.59% 346746 4.3165 501.88 12.45 125.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220621 12.55 12.72 12.2 12.39 -0.64% -0.8% 129.44% 373564 4.6642 542.3 12.49 126.68% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220620 13.02 13.13 12.32 12.47 -6.8% -0.95% 130.93% 629043 7.9196 920.81 12.59 128.49% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220617 12.83 13.54 12.79 13.38 2.29% 0.9% 147.78% 523072 6.9339 806.2 13.26 140.65% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220616 13.76 14.01 12.9 13.08 -5.29% -1.8% 142.22% 867405 11.5535 1343.32 13.32 141.74% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220615 14.2 14.46 13.81 13.81 -2.88% -2.4% 155.74% 536262 7.5867 882.1 14.15 156.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220614 13.77 14.33 13.66 14.22 2.01% 1.43% 163.33% 581772 8.1586 948.6 14.02 154.45% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220613 14.14 14.58 13.6 13.94 -2.45% -0.78% 158.15% 717369 10.0762 1171.56 14.05 154.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220610 13.17 14.7 13.11 14.29 6.64% 1.85% 164.63% 881123 12.3636 1437.51 14.03 154.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220609 13.3 13.81 13.2 13.4 -0.22% -0.52% 148.15% 630833 8.4979 988.05 13.47 144.46% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220608 13.25 13.5 12.95 13.43 2.21% 1.21% 148.7% 647281 8.5875 998.47 13.27 140.83% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220607 13.04 13.31 12.93 13.14 0.08% 0.31% 143.33% 407721 5.3421 621.12 13.1 137.75% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220606 12.55 13.29 12.49 13.13 5.21% 1.31% 143.15% 537274 6.964 809.7 12.96 135.21% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220602 12.88 12.88 12.45 12.48 -3.33% -0.95% 131.11% 490443 6.1808 718.64 12.6 128.68% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220601 12.46 12.99 12.25 12.91 2.3% 2.22% 139.07% 529270 6.6836 777.1 12.63 129.22% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220531 12.52 12.72 12.3 12.62 0% 0.64% 133.7% 533635 6.6938 778.29 12.54 127.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220530 12.55 12.72 12.2 12.62 1.37% 1.2% 133.7% 490460 6.1142 710.9 12.47 126.32% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220527 12.48 12.62 12.22 12.45 -0.48% 0.16% 130.56% 582067 7.2369 841.43 12.43 125.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220526 11.98 12.65 11.86 12.51 5.21% 1.79% 131.67% 746543 9.1767 1066.97 12.29 123.05% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220525 11.8 12.05 11.66 11.89 0.85% 0.25% 120.19% 730147 8.6604 1006.94 11.86 115.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220524 11.33 12.42 11.28 11.79 4.43% -1.5% 118.33% 1043808 12.4911 1452.34 11.97 117.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220523 11.27 11.56 11.19 11.29 1.07% -0.53% 109.07% 494399 5.6121 652.52 11.35 105.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220520 10.65 11.2 10.61 11.17 5.38% 1.73% 106.85% 555097 6.0973 708.93 10.98 99.27% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220519 10.39 10.65 10.24 10.6 -0.19% 1.63% 96.3% 352143 3.6741 427.19 10.43 89.29% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220518 10.53 10.79 10.41 10.62 0% 0.19% 96.67% 377220 3.9981 464.86 10.6 92.38% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220517 10.49 10.72 10.47 10.62 1.72% 0.38% 96.67% 447649 4.7383 550.92 10.58 92.01% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220516 10.41 10.47 10.28 10.44 2.15% 0.48% 93.33% 462844 4.8086 559.09 10.39 88.57% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220513 10.1 10.37 10.08 10.22 0.99% -0.2% 89.26% 350145 3.5863 416.98 10.24 85.84% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220512 10.34 10.4 9.99 10.12 -1.75% -0.59% 87.41% 353871 3.6022 418.83 10.18 84.75% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220511 9.98 10.42 9.97 10.3 2.49% 0.19% 90.74% 510865 5.2523 610.68 10.28 86.57% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220510 9.9 10.06 9.57 10.05 -0.59% 2.24% 86.11% 473621 4.6563 541.39 9.83 78.4% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220509 10.02 10.2 9.9 10.11 -0.39% 0.6% 87.22% 319528 3.2118 373.43 10.05 82.4% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220506 10.2 10.43 10.08 10.15 -3.7% -0.88% 87.96% 483097 4.9462 575.09 10.24 85.84% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220505 10.5 10.67 10.29 10.54 0.67% 0.29% 95.19% 579859 6.0929 708.42 10.51 90.74% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220429 10.74 10.74 9.96 10.47 -4.56% 1.65% 93.89% 989937 10.1975 1185.66 10.3 86.93% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220428 10.4 11.01 10.32 10.97 5.99% 2.52% 103.15% 512029 5.4764 636.74 10.7 94.19% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220427 9.76 10.36 9.7 10.35 5.61% 3.19% 91.67% 435453 4.3657 507.6 10.03 82.03% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220426 10.34 10.49 9.68 9.8 -5.77% -2.29% 81.48% 526629 5.2824 614.18 10.03 82.03% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220425 11 11.1 10.31 10.4 -8.77% -2.71% 92.59% 541389 5.7864 672.78 10.69 94.01% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220422 11.16 11.6 11.05 11.4 0.44% 0.09% 111.11% 371552 4.2302 491.84 11.39 106.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220421 12.08 12.26 11.25 11.35 -6.04% -2.91% 110.19% 673618 7.8718 915.25 11.69 112.16% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220420 13.06 13.18 11.99 12.08 -8.55% -4.13% 123.7% 651391 8.2051 954 12.6 128.68% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220419 12.97 13.3 12.73 13.21 3.53% 1.23% 144.63% 473126 6.1725 717.67 13.05 136.84% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220418 12.97 13.48 12.72 12.76 -3.41% -2.22% 136.3% 601336 7.8496 912.67 13.05 136.84% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220415 13.64 14.48 13.18 13.21 -1.64% -3.93% 144.63% 1012269 13.918 1618.24 13.75 149.55% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220414 12.81 13.45 12.65 13.43 4.27% 2.36% 148.7% 697831 9.1582 1064.82 13.12 138.11% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220413 12.33 13.05 12.13 12.88 4.55% 1.42% 138.52% 820792 10.4275 1212.4 12.7 130.49% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220412 12.12 12.4 11.92 12.32 1.73% 1.15% 128.15% 520641 6.3409 737.25 12.18 121.05% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220411 12 12.46 11.8 12.11 1% -0.66% 124.26% 718661 8.7589 1018.39 12.19 121.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220408 11.94 12.2 11.7 11.99 0.67% 0.33% 122.04% 353241 4.2227 490.97 11.95 116.88% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220407 11.8 12.26 11.67 11.91 0.76% -0.75% 120.56% 386383 4.6373 539.18 12 117.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220401 11.98 12.16 11.8 11.97 -0.83% 0% 121.67% 389999 4.668 542.75 11.97 117.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220331 11.95 12.12 11.81 12.07 0.67% 0.58% 123.52% 275915 3.3103 384.89 12 117.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220330 12.03 12.27 11.76 11.99 -1.24% -0.08% 122.04% 310990 3.7307 433.77 12 117.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220329 11.75 12.22 11.67 12.14 3.06% 1.42% 124.81% 382275 4.5754 531.98 11.97 117.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220328 11.74 11.97 11.56 11.78 1.03% -0.17% 118.15% 334027 3.9415 458.28 11.8 114.16% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220325 11.7 11.94 11.59 11.66 -0.43% -0.93% 115.93% 222819 2.6216 304.81 11.77 113.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220324 11.68 11.9 11.61 11.71 0.86% -0.26% 116.85% 292700 3.4367 399.58 11.74 113.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220323 11.7 11.89 11.47 11.61 -1.78% -0.43% 115% 311810 3.6347 422.61 11.66 111.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220322 11.6 11.84 11.47 11.82 3.41% 1.37% 118.89% 358641 4.183 486.36 11.66 111.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220321 11.22 11.53 11.2 11.43 1.51% 0.35% 111.67% 346662 3.9493 459.18 11.39 106.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220318 10.92 11.33 10.85 11.26 3.97% 1.17% 108.52% 369813 4.1176 478.75 11.13 102% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220317 10.51 11.06 10.37 10.83 4.54% 0.93% 100.56% 472462 5.0683 589.29 10.73 94.74% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220316 10.31 10.47 9.86 10.36 1.17% 1.67% 91.85% 461518 4.7012 546.61 10.19 84.94% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220315 11.25 11.3 10.24 10.24 -10.02% -3.67% 89.63% 541454 5.7538 668.99 10.63 92.92% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220311 11.84 12.3 11.63 11.95 -0.42% -0.25% 121.3% 355380 4.2568 494.94 11.98 117.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220310 11.72 12.23 11.58 12 1.69% 0.67% 122.22% 356095 4.2462 493.7 11.92 116.33% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220309 11.97 12.3 11.18 11.8 -1.09% -0.25% 118.52% 408748 4.8356 562.23 11.83 114.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220308 12.5 12.57 11.8 11.93 -5.39% -1.4% 120.93% 511868 6.1941 720.19 12.1 119.6% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220307 13.15 13.16 12.5 12.61 -1.1% -1.02% 133.52% 419210 5.3418 621.09 12.74 131.22% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220304 12.7 13.12 12.51 12.75 -0.47% -0.39% 136.11% 399885 5.1181 595.08 12.8 132.3% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220303 12.61 13.01 12.5 12.81 2.56% -0.23% 137.22% 509977 6.5467 761.18 12.84 133.03% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220302 12.42 12.62 12.3 12.49 1.38% -0.08% 131.3% 424597 5.3058 616.9 12.5 126.86% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220301 12.09 12.43 11.89 12.32 3.01% 0.98% 128.15% 457281 5.5768 648.41 12.2 121.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220228 11.82 12.05 11.8 11.96 1.53% 0.08% 121.48% 432960 5.176 601.81 11.95 116.88% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220225 12.22 12.44 11.55 11.78 -2.81% -1.51% 118.15% 560669 6.7034 779.4 11.96 117.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220224 12.26 12.52 11.87 12.12 -2.26% -0.41% 124.44% 450477 5.482 637.39 12.17 120.87% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220223 12.42 12.66 12.15 12.4 -0.96% 0.32% 129.63% 450130 5.564 646.92 12.36 124.32% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220222 12.31 12.6 12.09 12.52 1.38% 1.13% 131.85% 502991 6.2252 723.8 12.38 124.68% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220221 12.15 12.42 12 12.35 2.49% 0.65% 128.7% 446704 5.4806 637.23 12.27 122.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220218 11.79 12.18 11.76 12.05 2.12% 0% 123.15% 363616 4.3818 509.47 12.05 118.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220217 11.57 11.97 11.44 11.8 1.9% 0.34% 118.52% 327969 3.856 448.34 11.76 113.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220216 11.5 11.6 11.4 11.58 0.61% 0.7% 114.44% 203265 2.3377 271.8 11.5 108.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220215 11.65 11.77 11.41 11.51 -2.04% -0.35% 113.15% 315208 3.6402 423.24 11.55 109.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220214 11.45 11.89 11.45 11.75 2.09% -0.17% 117.59% 426360 5.0167 583.29 11.77 113.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220211 11.51 11.74 11.43 11.51 -0.17% -0.78% 113.15% 365148 4.2354 492.45 11.6 110.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220210 11.19 11.57 11.1 11.53 1.14% 1.41% 113.52% 321427 3.6542 424.87 11.37 106.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20220209 11.08 11.7 11 11.4 2.15% 0.09% 111.11% 439121 4.9994 581.28 11.39 106.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211203 10.61 11.08 10.33 10.88 2.26% 1.3% 101.48% 719645 7.7274 898.46 10.74 94.92% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211202 10.73 10.83 10.52 10.64 -2.12% -0.28% 97.04% 417084 4.452 517.63 10.67 93.65% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211201 10.7 10.93 10.63 10.87 1.59% 0.83% 101.3% 420634 4.5338 527.14 10.78 95.64% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211130 10.87 11.09 10.65 10.7 -0.74% -1.2% 98.15% 499278 5.4092 628.93 10.83 96.55% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211129 10.83 10.95 10.61 10.78 -2.62% 0% 99.63% 570608 6.1497 715.02 10.78 95.64% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211126 10.99 11.25 10.71 11.07 0% 0.45% 105% 415254 4.5775 532.22 11.02 100% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211125 11.42 11.42 11.01 11.07 -3.15% -0.63% 105% 537133 5.9814 695.46 11.14 102.18% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211124 11.5 11.78 11.19 11.43 -1.38% -0.35% 111.67% 1041616 11.9451 1388.85 11.47 108.17% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211123 10.61 11.59 10.52 11.59 9.96% 2.11% 114.63% 1174053 13.3247 1549.26 11.35 105.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211122 10.3 10.64 10.18 10.54 2.43% 1.05% 95.19% 568124 5.9236 688.73 10.43 89.29% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211119 10.05 10.38 9.75 10.29 2.9% 2.08% 90.56% 478693 4.8239 560.87 10.08 82.94% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211118 9.97 10.18 9.9 10 1.42% -0.5% 85.19% 427425 4.2952 499.4 10.05 82.4% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211117 9.81 9.94 9.67 9.86 0.41% 0.1% 82.59% 381915 3.7603 437.21 9.85 78.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211116 10.21 10.28 9.75 9.82 -3.82% -1.6% 81.85% 515032 5.1412 597.77 9.98 81.13% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211115 10.5 10.51 10.13 10.21 -3.68% -0.39% 89.07% 415717 4.2605 495.37 10.25 86.03% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211112 10.69 10.85 10.49 10.6 -1.58% -0.28% 96.3% 378641 4.0252 468.01 10.63 92.92% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211111 10.86 10.95 10.62 10.77 -1.01% -0.19% 99.44% 307821 3.3221 386.26 10.79 95.83% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211110 11.21 11.21 10.67 10.88 -3.89% 0.55% 101.48% 454928 4.9239 572.5 10.82 96.37% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211109 11.34 11.52 11.22 11.32 -0.61% -0.18% 109.63% 320022 3.6296 422.01 11.34 105.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211108 11.15 11.57 11.03 11.39 2.61% 0.53% 110.93% 426240 4.8279 561.34 11.33 105.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211105 11.6 11.61 11.06 11.1 -5.93% -1.25% 105.56% 601894 6.7662 786.7 11.24 103.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211104 11.3 11.98 11.02 11.8 3.69% 2.34% 118.52% 782552 9.0259 1049.44 11.53 109.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211103 10.99 11.63 10.88 11.38 5.18% 0.89% 110.74% 654973 7.3902 859.26 11.28 104.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211102 11.42 11.53 10.52 10.82 -5.58% -1.37% 100.37% 753935 8.2681 961.33 10.97 99.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211101 10.57 11.57 10.53 11.46 8.94% 2.32% 112.22% 920643 10.3121 1198.98 11.2 103.27% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211029 11.03 11.19 10.45 10.52 -5.05% -1.59% 94.81% 781393 8.3494 970.78 10.69 94.01% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211028 11.75 11.82 11.07 11.08 -9.92% -1.34% 105.19% 934013 10.4876 1219.39 11.23 103.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211027 12.3 12.75 12.16 12.3 -3.07% -0.89% 127.78% 578644 7.1827 835.13 12.41 125.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211026 12.3 12.84 12.03 12.69 4.1% 1.2% 135% 739599 9.2742 1078.31 12.54 127.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211025 11.46 12.45 11.21 12.19 7.69% 1.5% 125.74% 759888 9.1228 1060.7 12.01 117.97% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211022 11.75 11.95 11.28 11.32 -1.99% -1.91% 109.63% 628176 7.2474 842.65 11.54 109.44% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211021 11.74 12.34 11.55 11.55 -2.12% -3.99% 113.89% 692670 8.3357 969.19 12.03 118.33% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211020 11.11 12.24 11.11 11.8 -3.99% 2.43% 118.52% 858196 9.8856 1149.39 11.52 109.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211019 11.91 12.83 11.73 12.29 3.02% -0.89% 127.59% 819882 10.1662 1182.02 12.4 125.05% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211018 11.5 11.97 11.45 11.93 4.19% 1.36% 120.93% 529775 6.2369 725.16 11.77 113.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211015 10.88 11.65 10.8 11.45 5.24% 1.51% 112.04% 575052 6.4877 754.32 11.28 104.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211014 10.88 11.15 10.51 10.88 0.09% 0.18% 101.48% 392873 4.2671 496.13 10.86 97.1% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211013 11.4 11.43 10.5 10.87 -4.48% 0.37% 101.3% 599155 6.49 754.59 10.83 96.55% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211012 12.03 12.18 11 11.38 -4.53% -1.3% 110.74% 556456 6.4186 746.29 11.53 109.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211011 12.01 12.1 11.31 11.92 0.34% 1.02% 120.74% 432717 5.1064 593.72 11.8 114.16% 5.47 0% 5.44 0% 5.4 0% 0.34%
20211008 12.6 12.68 11.68 11.88 -3.18% -0.67% 120% 514520 6.1526 715.36 11.96 117.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210930 11.87 12.36 11.73 12.27 5.05% 1.49% 127.22% 510419 6.1701 717.4 12.09 119.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210929 12.23 12.64 11.68 11.68 -6.34% -3.23% 116.3% 654041 7.8959 918.05 12.07 119.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210928 12.5 12.81 12.37 12.47 -0.16% -0.8% 130.93% 519250 6.5249 758.65 12.57 128.13% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210927 12.87 12.98 11.75 12.49 0.48% 0.16% 131.3% 777795 9.6994 1127.75 12.47 126.32% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210924 12.69 12.92 12.28 12.43 -3.79% -1.04% 130.19% 725304 9.1067 1058.83 12.56 127.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210923 13.58 13.72 12.65 12.92 -3.58% -1.37% 139.26% 772473 10.1216 1176.83 13.1 137.75% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210922 12.95 13.55 12.82 13.4 1.98% 1.13% 148.15% 640598 8.4868 986.76 13.25 140.47% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210917 13.67 14.2 12.6 13.14 -6.08% -2.16% 143.33% 1088752 14.6213 1700.01 13.43 143.74% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210916 16.2 16.3 13.98 13.99 -9.92% -4.77% 159.07% 1899157 27.9014 3244.08 14.69 166.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210915 13.98 15.53 13.88 15.53 9.99% 4.3% 187.59% 1169087 17.4124 2024.53 14.89 170.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210914 13.38 14.44 13.12 14.12 3.52% 1.44% 161.48% 1217393 16.948 1970.54 13.92 152.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210913 13.41 14.05 13.25 13.64 1.72% -0.29% 152.59% 867729 11.8746 1380.66 13.68 148.28% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210910 14 14.15 13.37 13.41 -6.35% -1.97% 148.33% 1132425 15.4897 1800.98 13.68 148.28% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210909 13.99 14.77 13.7 14.32 4.15% -0.35% 165.19% 1279291 18.3813 2137.19 14.37 160.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210908 13.89 14.48 13.65 13.75 -2.76% -1.57% 154.63% 1035931 14.4721 1682.67 13.97 153.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210907 13.66 14.45 13.36 14.14 3.67% 0.78% 161.85% 1102322 15.4658 1798.2 14.03 154.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210906 13.34 13.66 12.55 13.64 5.17% 3.49% 152.59% 953776 12.5705 1461.57 13.18 139.2% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210729 10.81 10.9 9.67 10.63 0% 3% 96.85% 2596441 26.8057 3116.69 10.32 87.3% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210728 9.97 10.81 9.95 10.63 8.14% 1.63% 96.85% 2068059 21.6419 2516.3 10.46 89.84% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210727 10.98 11.14 9.83 9.83 -9.98% -5.84% 82.04% 1919275 20.0326 2329.18 10.44 89.47% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210726 10.54 10.92 10.4 10.92 9.97% 1.2% 102.22% 1716175 18.5128 2152.48 10.79 95.83% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210723 9.8 10.22 9.74 9.93 6.89% -1.29% 83.89% 1693522 17.0423 1981.5 10.06 82.58% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210722 9.23 9.46 8.98 9.29 0.22% 0.76% 72.04% 883502 8.1441 946.91 9.22 67.33% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210721 9.18 9.45 9.01 9.27 1.31% 0.87% 71.67% 1019553 9.368 1089.21 9.19 66.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210720 8.26 9.23 8.05 9.15 7.02% 3.98% 69.44% 1117643 9.8323 1143.2 8.8 59.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210719 8.72 8.92 8.45 8.55 0.83% -1.61% 58.33% 1307657 11.3664 1321.57 8.69 57.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210716 7.91 8.48 7.9 8.48 9.99% 2.42% 57.04% 1208833 10.0083 1163.66 8.28 50.27% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210715 7.86 7.87 7.49 7.71 -0.39% 0.65% 42.78% 503955 3.8597 448.77 7.66 39.02% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210714 8.14 8.14 7.71 7.74 -4.56% -1.53% 43.33% 863081 6.7858 788.98 7.86 42.65% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210713 7.73 8.2 7.56 8.11 6.85% 3.44% 50.19% 1234973 9.6872 1126.33 7.84 42.29% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210712 6.96 7.59 6.92 7.59 10% 1.2% 40.56% 964811 7.2397 841.76 7.5 36.12% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210709 6.73 6.93 6.71 6.9 3.14% 1.17% 27.78% 437662 2.9851 347.08 6.82 23.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210708 7.21 7.32 6.75 6.94 -4.14% 0% 28.52% 672222 4.6667 542.6 6.94 25.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210707 7.26 7.27 7.07 7.24 -1.5% 1.12% 34.07% 421022 3.0158 350.65 7.16 29.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210706 7.49 7.49 7.21 7.35 0% 0% 36.11% 409606 3.0105 350.03 7.35 33.39% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210705 7.36 7.52 7.17 7.35 0.82% 0.68% 36.11% 496488 3.6247 421.44 7.3 32.49% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210702 7.29 7.48 7.22 7.29 0.41% -0.82% 35% 527606 3.8777 450.86 7.35 33.39% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210701 7.33 7.8 7.19 7.26 -2.16% -3.07% 34.44% 754734 5.6528 657.25 7.49 35.93% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210630 7.15 7.47 7.08 7.42 4.8% 1.37% 37.41% 672652 4.9266 572.81 7.32 32.85% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210629 6.85 7.23 6.8 7.08 3.66% 0.57% 31.11% 717455 5.0494 587.09 7.04 27.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210628 6.8 6.92 6.55 6.83 -3.39% 1.04% 26.48% 687870 4.6466 540.26 6.76 22.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210625 6.95 7.22 6.87 7.07 2.91% 0.43% 30.93% 557205 3.9235 456.18 7.04 27.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210624 6.98 7.13 6.84 6.87 -1.29% -1.29% 27.22% 472500 3.2882 382.32 6.96 26.32% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210623 6.99 7.05 6.74 6.96 1.46% 0.72% 28.89% 502764 3.4721 403.7 6.91 25.41% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210622 6.93 7.1 6.78 6.86 -0.15% -0.87% 27.04% 524725 3.6331 422.42 6.92 25.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210621 7 7.07 6.85 6.87 -2.97% -1.01% 27.22% 489915 3.4019 395.54 6.94 25.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210618 7.1 7.36 6.87 7.08 -0.28% -0.28% 31.11% 758694 5.3899 626.68 7.1 28.86% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210617 7.1 7.3 6.97 7.1 -1.66% -0.14% 31.48% 658824 4.6867 544.92 7.11 29.04% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210616 7.12 7.44 7.08 7.22 1.4% -0.82% 33.7% 837740 6.0963 708.81 7.28 32.12% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210615 6.96 7.23 6.86 7.12 3.94% 0.99% 31.85% 764466 5.3917 626.89 7.05 27.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210611 6.81 7.09 6.81 6.85 -1.15% -1.3% 26.85% 438254 3.0419 353.68 6.94 25.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210610 6.85 7.11 6.8 6.93 -0.29% -0.14% 28.33% 591546 4.1035 477.11 6.94 25.95% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210609 6.71 7.2 6.55 6.95 4.51% 0.29% 28.7% 1096001 7.5907 882.57 6.93 25.77% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210608 6.25 6.84 6.2 6.65 6.91% 0% 23.15% 1109324 7.3717 857.1 6.65 20.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210607 6.1 6.3 6.08 6.22 1.97% 0% 15.19% 521521 3.2443 377.21 6.22 12.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210604 5.95 6.11 5.84 6.1 0.49% 2.52% 12.96% 496901 2.9555 343.63 5.95 7.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210603 6.11 6.18 6.05 6.07 0.5% -0.82% 12.41% 430477 2.6332 306.16 6.12 11.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210602 6.08 6.25 6 6.04 -1.15% -1.15% 11.85% 585276 3.574 415.55 6.11 10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210601 6.04 6.17 5.84 6.11 0.83% 2% 13.15% 651902 3.905 454.03 5.99 8.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210531 5.9 6.21 5.83 6.06 4.3% 0.33% 12.22% 717085 4.3294 503.38 6.04 9.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210528 5.79 5.93 5.76 5.81 1.57% -0.34% 7.59% 645776 3.7673 438.02 5.83 5.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210527 5.75 5.93 5.72 5.72 0.53% -1.21% 5.93% 540998 3.1343 364.42 5.79 5.08% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210526 5.71 5.83 5.65 5.69 -0.87% -0.7% 5.37% 587759 3.3688 391.69 5.73 3.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210525 5.95 5.95 5.59 5.74 -4.97% -0.17% 6.3% 1022275 5.8741 682.98 5.75 4.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210524 6.04 6.04 5.96 6.04 10.02% 0% 11.85% 785654 4.7419 551.34 6.04 9.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210521 5.46 5.58 5.43 5.49 0.55% -0.36% 1.67% 239936 1.3231 153.84 5.51 0% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210520 5.56 5.58 5.37 5.46 -4.55% -0.36% 1.11% 392826 2.1517 250.18 5.48 -0.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210519 5.79 5.83 5.64 5.72 -2.05% 0.35% 5.93% 232168 1.3245 154 5.7 3.45% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210518 5.86 5.92 5.81 5.84 0.34% -0.34% 8.15% 219498 1.2871 149.65 5.86 6.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210517 5.86 5.94 5.78 5.82 -1.02% -0.68% 7.78% 267978 1.5692 182.45 5.86 6.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210514 6.03 6.11 5.81 5.88 -2% -0.51% 8.89% 388612 2.2969 267.06 5.91 7.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210513 6.11 6.21 5.97 6 -3.69% -0.99% 11.11% 439549 2.6615 309.45 6.06 9.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210512 6.22 6.38 6.2 6.23 0.32% -0.48% 15.37% 484389 3.0346 352.83 6.26 13.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210511 6.32 6.33 6 6.21 -5.05% 0.65% 15% 751892 4.637 539.14 6.17 11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210510 6.2 6.56 6.17 6.54 7.04% 2.83% 21.11% 794746 5.056 587.86 6.36 15.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210507 5.82 6.19 5.77 6.11 5.71% 1.5% 13.15% 827697 4.9807 579.1 6.02 9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210506 5.66 5.83 5.65 5.78 4.33% 0.35% 7.04% 534729 3.0777 357.84 5.76 4.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210430 5.7 5.74 5.49 5.54 -3.48% -0.54% 2.59% 326204 1.8177 211.34 5.57 1.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210429 5.65 5.8 5.58 5.74 1.23% 0.88% 6.3% 436347 2.4846 288.88 5.69 3.27% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210428 5.55 5.71 5.35 5.67 -2.07% 1.8% 5% 685591 3.8174 443.85 5.57 1.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210427 5.78 5.84 5.65 5.79 0% 0.7% 7.22% 385772 2.2167 257.73 5.75 4.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210426 5.65 5.9 5.62 5.79 3.21% 0% 7.22% 448990 2.6009 302.41 5.79 5.08% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210423 5.64 5.65 5.5 5.61 -0.88% 0.72% 3.89% 247979 1.3824 160.73 5.57 1.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210422 5.63 5.75 5.62 5.66 0.89% -0.35% 4.81% 294189 1.6721 194.41 5.68 3.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210421 5.53 5.68 5.48 5.61 0.72% 0.36% 3.89% 328908 1.8396 213.89 5.59 1.45% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210416 5.33 5.55 5.3 5.44 2.06% -0.18% 0.74% 394811 2.1503 250.01 5.45 -1.09% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210415 5.19 5.33 5.15 5.33 2.9% 1.14% -1.3% 306887 1.6177 188.09 5.27 -4.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210414 5.06 5.22 5.06 5.18 1.17% 0.78% -4.07% 248707 1.2772 148.5 5.14 -6.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210413 5.26 5.26 5.08 5.12 -2.66% -0.39% -5.19% 226373 1.1626 135.18 5.14 -6.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210412 5.23 5.31 5.19 5.26 0.77% 0% -2.59% 287079 1.5091 175.46 5.26 -4.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210409 5.14 5.25 5.11 5.22 1.36% 0.38% -3.33% 290789 1.5111 175.7 5.2 -5.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210408 5.13 5.24 5.08 5.15 1.18% 0% -4.63% 359958 1.8545 215.62 5.15 -6.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210407 5.01 5.09 4.98 5.09 1.39% 0.99% -5.74% 175074 0.883 102.67 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210406 5.03 5.07 5 5.02 0% -0.4% -7.04% 128639 0.648 75.34 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210402 5.06 5.09 5 5.02 -1.18% -0.2% -7.04% 130511 0.6562 76.3 5.03 -8.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210401 5.07 5.09 4.99 5.08 0.4% 0.79% -5.93% 175574 0.885 102.9 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210330 5.04 5.06 4.98 5.03 -0.4% 0.4% -6.85% 236996 1.188 138.13 5.01 -9.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210329 4.95 5.13 4.95 5.05 3.27% 0.2% -6.48% 363400 1.832 213.01 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20210326 4.86 4.9 4.83 4.89 0.2% 0.41% -9.44% 127360 0.6204 72.13 4.87 -11.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201215 5.04 5.08 4.99 5.07 0.4% 0.6% -6.11% 172131 0.8667 100.77 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201214 5.3 5.3 5.01 5.05 -5.08% -0.79% -6.48% 386146 1.9665 228.64 5.09 -7.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201211 5.48 5.58 5.32 5.32 -1.3% -2.56% -1.48% 516918 2.8244 328.39 5.46 -0.91% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201210 5.41 5.49 5.37 5.39 0.37% -0.37% -0.19% 332514 1.7994 209.22 5.41 -1.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201209 5.34 5.5 5.33 5.37 1.51% -0.92% -0.56% 361746 1.9621 228.13 5.42 -1.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201208 5.32 5.37 5.23 5.29 -0.94% 0.19% -2.04% 174704 0.9229 107.31 5.28 -4.17% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201207 5.44 5.51 5.3 5.34 -1.66% -1.29% -1.11% 217660 1.1782 136.99 5.41 -1.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201204 5.4 5.43 5.32 5.43 0.74% 0.74% 0.56% 191646 1.0323 120.03 5.39 -2.18% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201203 5.59 5.6 5.39 5.39 -4.43% -1.28% -0.19% 368745 2.0129 234.04 5.46 -0.91% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201202 5.52 5.67 5.49 5.64 2.17% 0.89% 4.44% 452860 2.5317 294.36 5.59 1.45% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201201 5.48 5.53 5.38 5.52 2.03% 1.1% 2.22% 291981 1.5935 185.28 5.46 -0.91% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201130 5.46 5.62 5.41 5.41 -0.73% -1.99% 0.19% 440750 2.4328 282.86 5.52 0.18% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201127 5.43 5.49 5.31 5.45 0.74% 0.93% 0.93% 350745 1.8925 220.04 5.4 -2% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201126 5.42 5.5 5.34 5.41 -0.92% 0% 0.19% 344166 1.8622 216.52 5.41 -1.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201125 5.62 5.67 5.45 5.46 -1.97% -1.62% 1.11% 521809 2.8948 336.58 5.55 0.73% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201124 5.56 5.65 5.47 5.57 -1.76% 0.36% 3.15% 638072 3.5411 411.72 5.55 0.73% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201123 5.25 5.73 5.24 5.67 8.83% 2.9% 5% 1147834 6.3282 735.78 5.51 0% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201120 5.09 5.23 5.03 5.21 2.56% 1.17% -3.52% 335372 1.7276 200.87 5.15 -6.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201119 5.14 5.2 5.05 5.08 -1.74% -0.2% -5.93% 265465 1.3512 157.1 5.09 -7.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201118 5.15 5.22 5.08 5.17 0.78% 0.19% -4.26% 295150 1.5236 177.15 5.16 -6.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201117 5.2 5.27 5.09 5.13 -1.72% -0.97% -5% 375130 1.9441 226.04 5.18 -5.99% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201116 5.02 5.23 5.02 5.22 4.19% 1.36% -3.33% 450554 2.3226 270.05 5.15 -6.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201113 5.05 5.05 4.96 5.01 -1.18% 0.2% -7.22% 188260 0.9408 109.39 5 -9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201112 5.02 5.11 4.99 5.07 0% 0.4% -6.11% 236144 1.1922 138.62 5.05 -8.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201111 4.93 5.13 4.91 5.07 2.84% 0.2% -6.11% 416898 2.1098 245.31 5.06 -8.17% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201110 5.01 5.06 4.9 4.93 -1.4% -0.8% -8.7% 194872 0.9693 112.7 4.97 -9.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201109 4.92 5.01 4.91 5 2.46% 0.6% -7.41% 275366 1.3674 158.99 4.97 -9.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201106 4.88 4.94 4.86 4.88 0.21% -0.2% -9.63% 144481 0.7067 82.17 4.89 -11.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201105 4.88 4.89 4.84 4.87 0.21% 0.21% -9.81% 125996 0.612 71.16 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201104 4.9 4.91 4.82 4.86 0% 0% -10% 160678 0.7816 90.88 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201103 4.76 4.88 4.74 4.86 2.53% 0.62% -10% 154323 0.7457 86.7 4.83 -12.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201102 4.73 4.83 4.71 4.74 0.42% -0.21% -12.22% 148105 0.7036 81.81 4.75 -13.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201030 4.83 4.9 4.72 4.72 -2.28% -1.87% -12.59% 175169 0.8417 97.86 4.81 -12.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201029 4.78 4.85 4.77 4.83 -0.62% 0.42% -10.56% 99525 0.4783 55.61 4.81 -12.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201028 4.86 4.87 4.79 4.86 -0.41% 0.62% -10% 118788 0.5734 66.67 4.83 -12.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201027 4.87 4.91 4.82 4.88 -0.41% 0.41% -9.63% 121591 0.591 68.72 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201026 4.95 4.98 4.87 4.9 -1.61% 0% -9.26% 156501 0.7666 89.13 4.9 -11.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201023 4.98 5.03 4.97 4.98 -0.2% -0.4% -7.78% 130259 0.6507 75.66 5 -9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20201022 4.99 5.08 4.99 4.99 -0.99% -0.6% -7.59% 146120 0.7334 85.27 5.02 -8.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200909 4.82 4.93 4.81 4.84 -0.41% -0.62% -10.37% 236523 1.1516 133.9 4.87 -11.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200908 4.73 4.88 4.72 4.86 2.75% 1.04% -10% 196126 0.9436 109.71 4.81 -12.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200907 4.78 4.82 4.72 4.73 -1.05% -0.84% -12.41% 99956 0.4768 55.44 4.77 -13.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200904 4.74 4.79 4.71 4.78 -0.42% 0.63% -11.48% 88059 0.4183 48.64 4.75 -13.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200903 4.75 4.89 4.74 4.8 0.84% -0.62% -11.11% 149801 0.7229 84.05 4.83 -12.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200902 4.81 4.82 4.73 4.76 -1.04% 0% -11.85% 111474 0.5305 61.68 4.76 -13.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200901 4.8 4.83 4.78 4.81 0.21% 0.21% -10.93% 68614 0.3292 38.28 4.8 -12.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200831 4.85 4.89 4.8 4.8 -1.03% -1.03% -11.11% 135304 0.6569 76.38 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200828 4.77 4.85 4.74 4.85 1.68% 1.04% -10.19% 113671 0.5457 63.45 4.8 -12.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200827 4.74 4.79 4.72 4.77 0.63% 0.21% -11.67% 71588 0.3407 39.61 4.76 -13.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200826 4.77 4.8 4.7 4.74 -0.63% -0.21% -12.22% 117758 0.5595 65.05 4.75 -13.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200825 4.85 4.85 4.75 4.77 -1.45% -0.42% -11.67% 140892 0.6754 78.53 4.79 -13.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200824 4.9 4.91 4.81 4.84 -1.22% -0.41% -10.37% 148917 0.7235 84.12 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200821 4.9 4.94 4.87 4.9 0.2% -0.2% -9.26% 130285 0.6395 74.35 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200820 4.98 5.02 4.87 4.89 -2.2% -1.01% -9.44% 196808 0.9723 113.05 4.94 -10.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200819 4.96 5.11 4.91 5 0.6% -0.2% -7.41% 347388 1.7404 202.36 5.01 -9.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200818 4.95 5.06 4.92 4.97 0.61% -0.6% -7.96% 324357 1.6226 188.66 5 -9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200817 4.85 4.96 4.82 4.94 2.28% 0.61% -8.52% 255109 1.2515 145.51 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200814 4.8 4.84 4.74 4.83 0.42% 0.63% -10.56% 95089 0.4563 53.05 4.8 -12.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200813 4.8 4.86 4.77 4.81 1.05% -0.21% -10.93% 113050 0.5446 63.32 4.82 -12.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200812 4.72 4.78 4.66 4.76 0.42% 1.06% -11.85% 137112 0.6459 75.1 4.71 -14.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200811 4.86 4.87 4.71 4.74 -2.07% -1.66% -12.22% 140051 0.6744 78.41 4.82 -12.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200810 4.79 4.86 4.76 4.84 0.62% 0.41% -10.37% 109213 0.526 61.16 4.82 -12.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200807 4.88 4.9 4.79 4.81 -1.64% -0.41% -10.93% 146392 0.7072 82.23 4.83 -12.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200806 4.88 4.9 4.81 4.89 0.2% 0.62% -9.44% 159730 0.7763 90.26 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200805 4.89 4.89 4.79 4.88 -0.41% 0.62% -9.63% 171567 0.8313 96.65 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200804 4.96 4.97 4.87 4.9 -1.01% -0.2% -9.26% 208795 1.0249 119.16 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200803 4.9 4.95 4.89 4.95 1.64% 0.61% -8.33% 202437 0.9969 115.91 4.92 -10.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200731 4.86 4.93 4.82 4.87 0.21% 0% -9.81% 152849 0.7446 86.57 4.87 -11.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200730 4.88 4.96 4.85 4.86 -0.21% -0.82% -10% 150961 0.7395 85.98 4.9 -11.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200729 4.78 4.88 4.73 4.87 1.04% 1.04% -9.81% 152075 0.7335 85.28 4.82 -12.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200728 4.81 4.94 4.77 4.82 0.84% -0.62% -10.74% 167888 0.8139 94.63 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200727 4.79 4.82 4.7 4.78 0.21% 0.42% -11.48% 109796 0.5231 60.82 4.76 -13.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200724 4.88 4.99 4.74 4.77 -2.85% -2.05% -11.67% 225928 1.0995 127.84 4.87 -11.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200723 4.92 4.97 4.82 4.91 -1.01% 0.41% -9.07% 212135 1.0384 120.73 4.89 -11.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200722 4.98 5.1 4.95 4.96 -0.8% -1.2% -8.15% 256056 1.2847 149.37 5.02 -8.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200721 5.03 5.09 4.96 5 -0.6% 0% -7.41% 197094 0.9863 114.68 5 -9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200720 4.78 5.05 4.75 5.03 5.89% 2.24% -6.85% 311581 1.5341 178.37 4.92 -10.71% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200717 4.84 4.89 4.71 4.75 -0.84% -1.04% -12.04% 203904 0.9783 113.75 4.8 -12.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200716 5 5.07 4.79 4.79 -4.2% -3.23% -11.3% 264154 1.308 152.08 4.95 -10.16% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200715 5.15 5.22 4.98 5 -4.76% -1.77% -7.41% 404490 2.0574 239.21 5.09 -7.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200714 5 5.5 4.94 5.25 4.37% 2.54% -2.78% 546271 2.7988 325.42 5.12 -7.08% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200713 4.9 5.07 4.89 5.03 1.82% 0.8% -6.85% 320527 1.6 186.03 4.99 -9.44% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200710 5.08 5.08 4.91 4.94 -4.08% -1.4% -8.52% 362271 1.815 211.03 5.01 -9.07% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200709 5.01 5.24 4.92 5.15 2.39% 1.98% -4.63% 587812 2.9692 345.23 5.05 -8.35% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200708 4.83 5.1 4.81 5.03 2.86% 1% -6.85% 420290 2.0941 243.48 4.98 -9.62% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200707 5.1 5.21 4.89 4.89 -2.59% -2.2% -9.44% 667435 3.3349 387.75 5 -9.26% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200706 4.71 5.05 4.7 5.02 9.13% 3.51% -7.04% 738332 3.5823 416.51 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200703 4.43 4.67 4.43 4.6 4.31% 0.66% -14.81% 521336 2.3801 276.73 4.57 -17.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200702 4.29 4.43 4.28 4.41 2.8% 0.92% -18.33% 266481 1.1648 135.43 4.37 -20.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200701 4.24 4.29 4.23 4.29 1.66% 0.7% -20.56% 102206 0.4351 50.59 4.26 -22.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200630 4.22 4.25 4.21 4.22 0.24% -0.24% -21.85% 61608 0.2605 30.29 4.23 -23.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200629 4.24 4.25 4.2 4.21 -1.41% -0.24% -22.04% 89468 0.3777 43.92 4.22 -23.41% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200624 4.3 4.31 4.26 4.27 -0.47% -0.23% -20.93% 76692 0.3286 38.21 4.28 -22.32% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200623 4.27 4.31 4.23 4.29 0.23% 0.7% -20.56% 125958 0.5372 62.46 4.26 -22.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200622 4.32 4.34 4.26 4.28 -0.93% -0.23% -20.74% 113991 0.4888 56.83 4.29 -22.14% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200619 4.38 4.39 4.31 4.32 -1.37% -0.46% -20% 204558 0.8874 103.18 4.34 -21.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200618 4.16 4.39 4.15 4.38 4.78% 1.39% -18.89% 399354 1.7245 200.51 4.32 -21.6% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200617 4.16 4.21 4.14 4.18 0.48% 0% -22.59% 91168 0.3808 44.28 4.18 -24.14% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200616 4.11 4.17 4.11 4.16 1.71% 0.48% -22.96% 74188 0.3072 35.72 4.14 -24.86% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200615 4.14 4.15 4.08 4.09 -1.68% -0.73% -24.26% 73721 0.3038 35.32 4.12 -25.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200612 4.08 4.17 4.06 4.16 0.73% 0.73% -22.96% 122467 0.5054 58.76 4.13 -25.05% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200611 4.18 4.18 4.12 4.13 -0.96% -0.48% -23.52% 115897 0.4809 55.91 4.15 -24.68% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200610 4.2 4.21 4.16 4.17 -0.71% -0.24% -22.78% 94723 0.3957 46.01 4.18 -24.14% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200609 4.22 4.23 4.2 4.2 -0.47% -0.24% -22.22% 107758 0.4536 52.74 4.21 -23.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200608 4.21 4.23 4.19 4.22 0.48% 0.24% -21.85% 112766 0.4749 55.22 4.21 -23.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200605 4.19 4.21 4.17 4.2 -0.24% 0.24% -22.22% 107610 0.4504 52.37 4.19 -23.96% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200604 4.21 4.22 4.19 4.21 0.24% 0% -22.04% 100026 0.4207 48.91 4.21 -23.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200603 4.26 4.27 4.2 4.2 -0.71% -0.71% -22.22% 138812 0.5876 68.32 4.23 -23.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200602 4.21 4.24 4.2 4.23 -0.24% 0.24% -21.67% 154655 0.6524 75.85 4.22 -23.41% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200601 4.17 4.28 4.16 4.24 -0.47% 0.71% -21.48% 321799 1.356 157.66 4.21 -23.59% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200529 4.68 5.04 4.49 4.54 -2.78% -2.16% -15.93% 556688 2.5808 300.07 4.64 -15.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200528 4.59 4.68 4.58 4.67 1.52% 0.86% -13.52% 211512 0.9796 113.9 4.63 -15.97% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200527 4.44 4.67 4.44 4.6 3.14% 0.88% -14.81% 280522 1.2802 148.85 4.56 -17.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200526 4.5 4.5 4.41 4.46 0% 0% -17.41% 140803 0.6273 72.94 4.46 -19.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200525 4.33 4.49 4.32 4.46 3.24% 0.9% -17.41% 202771 0.8957 104.14 4.42 -19.78% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200522 4.39 4.4 4.31 4.32 -1.59% -0.46% -20% 123182 0.535 62.2 4.34 -21.23% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200521 4.43 4.45 4.38 4.39 -0.45% -0.45% -18.7% 74596 0.3292 38.28 4.41 -19.96% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200520 4.43 4.46 4.39 4.41 -0.68% -0.23% -18.33% 85743 0.3792 44.09 4.42 -19.78% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200519 4.45 4.47 4.42 4.44 0.45% 0% -17.78% 99619 0.4427 51.47 4.44 -19.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200518 4.38 4.44 4.35 4.42 1.14% 0.45% -18.15% 104522 0.4603 53.52 4.4 -20.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200515 4.38 4.4 4.36 4.37 0% -0.23% -19.07% 67517 0.2957 34.38 4.38 -20.51% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200514 4.38 4.39 4.36 4.37 -0.68% 0% -19.07% 64323 0.2813 32.71 4.37 -20.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200513 4.4 4.4 4.36 4.4 0% 0.46% -18.52% 88679 0.3883 45.15 4.38 -20.51% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200512 4.43 4.44 4.37 4.4 -0.68% 0% -18.52% 80160 0.3528 41.02 4.4 -20.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200511 4.44 4.47 4.41 4.43 -0.23% -0.23% -17.96% 87269 0.3877 45.08 4.44 -19.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200508 4.42 4.46 4.41 4.44 0.45% 0% -17.78% 106575 0.4728 54.97 4.44 -19.42% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200507 4.42 4.44 4.39 4.42 -0.45% 0.23% -18.15% 90514 0.3993 46.43 4.41 -19.96% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200506 4.4 4.45 4.39 4.44 0% 0.45% -17.78% 132379 0.5851 68.03 4.42 -19.78% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200430 4.39 4.45 4.38 4.44 1.37% 0.23% -17.78% 101612 0.4498 52.3 4.43 -19.6% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200429 4.33 4.4 4.33 4.38 0.69% 0.23% -18.89% 92845 0.4054 47.14 4.37 -20.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200428 4.46 4.47 4.31 4.35 -2.47% -0.46% -19.44% 137925 0.6024 70.04 4.37 -20.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200427 4.49 4.52 4.45 4.46 -0.67% -0.45% -17.41% 115950 0.519 60.34 4.48 -18.69% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200424 4.49 4.52 4.47 4.49 -0.22% 0% -16.85% 66811 0.3 34.88 4.49 -18.51% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200423 4.54 4.56 4.49 4.5 -1.32% -0.22% -16.67% 102026 0.4601 53.5 4.51 -18.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200422 4.5 4.57 4.47 4.56 0.66% 0.66% -15.56% 84574 0.3831 44.54 4.53 -17.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200421 4.58 4.58 4.49 4.53 -1.31% 0% -16.11% 81574 0.3696 42.97 4.53 -17.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200420 4.6 4.61 4.57 4.59 0% 0% -15% 48433 0.2223 25.85 4.59 -16.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200417 4.59 4.62 4.58 4.59 0.22% -0.22% -15% 48419 0.2228 25.9 4.6 -16.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200416 4.57 4.59 4.55 4.58 -0.22% 0.22% -15.19% 54542 0.2494 29 4.57 -17.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200415 4.62 4.62 4.57 4.59 -0.65% 0% -15% 46395 0.213 24.77 4.59 -16.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200414 4.57 4.63 4.57 4.62 1.09% 0.43% -14.44% 58608 0.2696 31.35 4.6 -16.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200413 4.59 4.59 4.55 4.57 -0.65% 0% -15.37% 44703 0.2042 23.74 4.57 -17.06% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200410 4.66 4.66 4.59 4.6 -1.08% -0.43% -14.81% 53697 0.2481 28.85 4.62 -16.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200409 4.69 4.69 4.64 4.65 -0.43% -0.21% -13.89% 65243 0.304 35.35 4.66 -15.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200408 4.65 4.71 4.63 4.67 -0.21% 0.21% -13.52% 89789 0.4186 48.67 4.66 -15.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200407 4.65 4.68 4.64 4.68 1.52% 0.43% -13.33% 75940 0.3538 41.14 4.66 -15.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200403 4.65 4.66 4.57 4.61 -0.86% -0.22% -14.63% 61201 0.2825 32.85 4.62 -16.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200402 4.55 4.65 4.54 4.65 1.75% 0.87% -13.89% 80409 0.3706 43.09 4.61 -16.33% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200401 4.58 4.63 4.56 4.57 -0.65% -0.44% -15.37% 63442 0.2915 33.89 4.59 -16.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200331 4.64 4.65 4.59 4.6 0.22% -0.43% -14.81% 73289 0.3383 39.33 4.62 -16.15% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200324 4.55 4.62 4.54 4.6 2.22% 0.44% -14.81% 92066 0.4218 49.04 4.58 -16.88% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200323 4.5 4.54 4.47 4.5 -2.17% 0% -16.67% 108943 0.4903 57.01 4.5 -18.33% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200320 4.58 4.6 4.52 4.6 1.1% 0.88% -14.81% 94814 0.4328 50.32 4.56 -17.24% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200319 4.6 4.62 4.46 4.55 -1.09% 0.44% -15.74% 154361 0.6996 81.34 4.53 -17.79% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200318 4.68 4.71 4.59 4.6 -1.5% -1.29% -14.81% 130736 0.6086 70.76 4.66 -15.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200317 4.66 4.71 4.59 4.67 0.65% 0.43% -13.52% 122937 0.5721 66.52 4.65 -15.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200316 4.74 4.75 4.64 4.64 -1.9% -1.28% -14.07% 133476 0.6267 72.87 4.7 -14.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200313 4.6 4.73 4.56 4.73 0% 2.16% -12.41% 166657 0.7719 89.75 4.63 -15.97% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200312 4.78 4.81 4.71 4.73 -2.07% -0.21% -12.41% 153774 0.7291 84.77 4.74 -13.97% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200311 4.9 4.91 4.82 4.83 -1.23% -0.62% -10.56% 122839 0.5969 69.4 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200310 4.79 4.9 4.75 4.89 1.45% 1.24% -9.44% 176702 0.854 99.29 4.83 -12.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200309 4.87 4.9 4.82 4.82 -3.6% -0.62% -10.74% 198715 0.9647 112.17 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200306 4.99 5.03 4.95 5 -1.19% 0.2% -7.41% 171808 0.8574 99.69 4.99 -9.44% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200305 5.01 5.09 4.96 5.06 1.81% 0.4% -6.3% 279750 1.4092 163.85 5.04 -8.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200304 4.85 4.98 4.83 4.97 1.84% 1.22% -7.96% 245781 1.2078 140.43 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200303 4.93 4.96 4.84 4.88 0.83% 0% -9.63% 197577 0.9647 112.17 4.88 -11.43% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200302 4.7 4.88 4.7 4.84 4.09% 0.62% -10.37% 214994 1.0342 120.25 4.81 -12.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200228 4.76 4.79 4.65 4.65 -3.93% -1.48% -13.89% 187272 0.883 102.67 4.72 -14.34% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200227 4.84 4.89 4.81 4.84 -0.21% -0.21% -10.37% 159233 0.7723 89.8 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200226 4.74 4.95 4.73 4.85 1.04% -0.21% -10.19% 247273 1.2015 139.7 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200225 4.79 4.82 4.73 4.8 -1.64% 0.42% -11.11% 203951 0.9749 113.35 4.78 -13.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200224 4.94 4.95 4.84 4.88 -1.81% -0.2% -9.63% 190209 0.9293 108.05 4.89 -11.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200221 4.96 4.99 4.93 4.97 0% 0.2% -7.96% 176157 0.8732 101.53 4.96 -9.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200220 4.9 4.97 4.88 4.97 1.64% 0.81% -7.96% 172510 0.8497 98.79 4.93 -10.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200219 4.91 4.95 4.88 4.89 -0.81% -0.41% -9.44% 131422 0.6453 75.03 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200218 5 5.01 4.88 4.93 -0.6% 0% -8.7% 183163 0.9034 105.04 4.93 -10.53% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200217 4.84 4.97 4.83 4.96 2.06% 1.02% -8.15% 150397 0.7386 85.88 4.91 -10.89% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200214 4.83 4.88 4.81 4.86 0.62% 0.21% -10% 111913 0.5428 63.11 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200213 4.88 4.91 4.82 4.83 -1.43% -0.62% -10.56% 139130 0.6765 78.66 4.86 -11.8% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200212 4.84 4.91 4.79 4.9 0.62% 1.03% -9.26% 166630 0.808 93.95 4.85 -11.98% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200211 4.83 4.94 4.8 4.87 0.62% -0.41% -9.81% 185453 0.9062 105.36 4.89 -11.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200210 4.69 4.84 4.68 4.84 2.33% 1.26% -10.37% 172132 0.8229 95.68 4.78 -13.25% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200207 4.73 4.76 4.65 4.73 -0.42% 0.42% -12.41% 160343 0.7548 87.76 4.71 -14.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200206 4.68 4.77 4.66 4.75 1.93% 0.85% -12.04% 182538 0.8601 100 4.71 -14.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200205 4.61 4.72 4.55 4.66 1.3% 0.22% -13.7% 230740 1.0724 124.69 4.65 -15.61% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200204 4.51 4.65 4.51 4.6 0.44% 0.22% -14.81% 207680 0.9533 110.84 4.59 -16.7% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200203 4.58 4.7 4.58 4.58 -10.02% -0.43% -15.19% 213764 0.984 114.41 4.6 -16.52% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200123 5.23 5.23 5.07 5.09 -3.05% -0.97% -5.74% 182498 0.9379 109.05 5.14 -6.72% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200122 5.29 5.29 5.22 5.25 -0.57% 0.19% -2.78% 130764 0.6858 79.74 5.24 -4.9% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200121 5.38 5.38 5.28 5.28 -2.04% -0.56% -2.22% 125098 0.6641 77.21 5.31 -3.63% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200120 5.38 5.4 5.33 5.39 0.19% 0.37% -0.19% 79071 0.4243 49.33 5.37 -2.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200117 5.39 5.41 5.36 5.38 0% 0% -0.37% 66373 0.3574 41.55 5.38 -2.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200116 5.4 5.41 5.37 5.38 -0.19% -0.19% -0.37% 77571 0.418 48.6 5.39 -2.18% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200115 5.47 5.47 5.38 5.39 -1.64% -0.37% -0.19% 127433 0.6893 80.14 5.41 -1.81% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200114 5.49 5.53 5.47 5.48 -0.18% -0.54% 1.48% 118230 0.6509 75.68 5.51 0% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200113 5.46 5.49 5.4 5.49 0.18% 0.92% 1.67% 136646 0.7434 86.43 5.44 -1.27% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200110 5.53 5.54 5.45 5.48 -0.72% -0.18% 1.48% 103546 0.5683 66.08 5.49 -0.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200109 5.52 5.55 5.48 5.52 0.55% 0.18% 2.22% 134238 0.7402 86.06 5.51 0% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200108 5.64 5.66 5.47 5.49 -2.83% -0.9% 1.67% 260380 1.4433 167.81 5.54 0.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200107 5.53 5.69 5.53 5.65 2.36% 0.36% 4.63% 291321 1.6415 190.86 5.63 2.18% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200106 5.54 5.58 5.48 5.52 0% -0.36% 2.22% 197839 1.096 127.43 5.54 0.54% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200103 5.56 5.56 5.51 5.52 -0.36% -0.18% 2.22% 121476 0.6722 78.16 5.53 0.36% 5.47 0% 5.44 0% 5.4 0% 0.34%
20200102 5.57 5.6 5.52 5.54 0.18% -0.36% 2.59% 201372 1.1202 130.25 5.56 0.91% 5.47 0% 5.44 0% 5.4 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1