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:sh600353)       685条   (进入旭光股份股票专站) 旭光股份股票成本分析
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 8.04 8.16 7.93 8.1 1.38% 0.62% 46.74% 100995 0.8133 74.1 8.05 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230927 8.05 8.13 7.95 7.99 -1.11% -0.12% 44.75% 99246 0.7942 63.51 8 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230926 8.15 8.31 8.02 8.08 -1.1% -0.86% 46.38% 126260 1.0288 68.82 8.15 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230925 8.14 8.29 8.04 8.17 0.37% 0% 48.01% 150266 1.2279 68.54 8.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230922 7.66 8.19 7.66 8.14 5.71% 1.37% 47.46% 192150 1.5422 66.55 8.03 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230921 7.7 7.79 7.63 7.7 0% -0.13% 39.49% 97326 0.7501 31.23 7.71 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230920 7.73 7.83 7.6 7.7 -0.65% -0.52% 39.49% 89898 0.6961 27.76 7.74 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230919 7.8 7.91 7.57 7.75 -1.52% 0.52% 40.4% 139973 1.0794 41.17 7.71 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230918 7.92 8.01 7.8 7.87 -1.87% -0.38% 42.57% 122259 0.9663 37.47 7.9 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230915 7.99 8.18 7.92 8.02 -0.62% 0.38% 45.29% 140701 1.1248 44 7.99 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230914 8.15 8.19 7.8 8.07 -1.22% 1% 46.2% 293441 2.3436 92.92 7.99 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230913 8.52 8.52 7.94 8.17 -5% 0.25% 48.01% 390088 3.1785 135.04 8.15 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230912 8.31 8.68 8.25 8.6 -0.81% 1.18% 55.8% 467406 3.9745 186.22 8.5 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230911 8.14 8.68 7.98 8.67 9.89% 3.21% 57.07% 769367 6.4636 347.84 8.4 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230908 7.43 7.98 7.35 7.89 5.91% 1.94% 42.93% 307074 2.3773 181.31 7.74 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230907 7.7 7.83 7.42 7.45 -4.12% -1.84% 34.96% 235575 1.7884 156.55 7.59 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230906 7.36 7.83 7.3 7.77 5.57% 1.7% 40.76% 239655 1.8304 179.6 7.64 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230905 7.28 7.4 7.22 7.36 0.82% 0.14% 33.33% 88559 0.6508 72.91 7.35 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230904 7.29 7.35 7.18 7.3 0.27% 0.83% 32.25% 94886 0.6868 76.66 7.24 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230901 7.15 7.29 7.1 7.28 2.54% 0.97% 31.88% 112034 0.8079 92.02 7.21 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230831 7.07 7.16 7 7.1 0% 0.14% 28.62% 89795 0.6366 71.73 7.09 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230830 6.87 7.11 6.87 7.1 3.65% 0.85% 28.62% 141049 0.9923 110.02 7.04 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230829 6.51 6.85 6.48 6.85 5.87% 1.78% 24.09% 164939 1.1102 133.73 6.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230828 6.92 7.03 6.41 6.47 -1.37% -3.29% 17.21% 126294 0.8447 111.67 6.69 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230825 6.77 6.77 6.5 6.56 -2.67% -0.61% 18.84% 103743 0.6842 96 6.6 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230824 6.82 6.9 6.71 6.74 -1.03% -1.17% 22.1% 82468 0.5625 80.95 6.82 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230823 7.05 7.06 6.79 6.81 -3.54% -1.02% 23.37% 81485 0.561 83.43 6.88 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230822 7.11 7.2 6.86 7.06 -0.42% 0.71% 27.9% 90352 0.6332 92.99 7.01 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230821 7.14 7.28 7.07 7.09 -0.42% -0.98% 28.44% 83013 0.5947 88.73 7.16 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230818 7.17 7.39 7.12 7.12 -0.56% -2.06% 28.99% 124807 0.9079 132.85 7.27 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230817 6.87 7.18 6.79 7.16 3.77% 1.42% 29.71% 113406 0.8009 122.11 7.06 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230816 6.97 7.04 6.89 6.9 -1.99% -0.72% 25% 64381 0.4473 70.11 6.95 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230815 7.14 7.18 6.99 7.04 -1.4% -0.42% 27.54% 56496 0.3997 61.22 7.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230814 7.05 7.15 6.96 7.14 1.13% 0.56% 29.35% 70001 0.497 73.18 7.1 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230811 7.17 7.2 7.06 7.06 -1.53% -0.98% 27.9% 66940 0.4773 66.16 7.13 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230810 7.23 7.23 7.13 7.17 -0.42% 0% 29.89% 45974 0.3297 40.28 7.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230809 7.28 7.29 7.15 7.2 -1.1% 0% 30.43% 72554 0.5223 59.74 7.2 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230808 7.43 7.43 7.25 7.28 -1.09% -0.41% 31.88% 72536 0.5306 62.27 7.31 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230807 7.36 7.44 7.31 7.36 0.14% -0.27% 33.33% 92694 0.6845 76.57 7.38 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230804 7.32 7.44 7.29 7.35 0.68% -0.27% 33.15% 84057 0.6192 69.99 7.37 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230803 7.38 7.47 7.28 7.3 -1.08% -0.82% 32.25% 81617 0.6008 67.05 7.36 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230802 7.5 7.53 7.38 7.38 -1.6% -0.67% 33.7% 69595 0.5168 53.35 7.43 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230801 7.47 7.55 7.32 7.5 0.54% 0.94% 35.87% 83068 0.6169 59.24 7.43 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230731 7.48 7.64 7.4 7.46 0.27% -0.93% 35.14% 109975 0.828 75.07 7.53 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230728 7.42 7.48 7.25 7.44 0.95% 0.4% 34.78% 82769 0.6134 54.13 7.41 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230727 7.6 7.67 7.33 7.37 -2.77% -1.21% 33.51% 130951 0.9773 79.28 7.46 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230726 7.93 7.93 7.51 7.58 -4.05% -0.92% 37.32% 142779 1.0923 83.84 7.65 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230725 8.01 8.11 7.9 7.9 -0.13% -1.13% 43.12% 120408 0.9624 72.13 7.99 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230724 7.85 8.02 7.81 7.91 0.38% -0.25% 43.3% 84654 0.6709 46.78 7.93 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230721 7.92 8.07 7.81 7.88 -0.51% -0.51% 42.75% 94652 0.7497 47.25 7.92 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230720 8.22 8.27 7.89 7.92 -4% -1.61% 43.48% 164047 1.3213 69.38 8.05 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230719 8.41 8.5 8.2 8.25 -2.6% -0.6% 49.46% 161395 1.3395 61.6 8.3 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230718 8.69 8.72 8.4 8.47 -2.76% -0.94% 53.44% 149277 1.2765 57.91 8.55 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230717 8.61 8.86 8.57 8.71 0.58% -0.23% 57.79% 145489 1.2703 56.67 8.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230714 8.91 8.96 8.6 8.66 -2.48% -1.03% 56.88% 186192 1.6301 72.68 8.75 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230713 8.56 8.95 8.55 8.88 3.74% 0.68% 60.87% 188665 1.6645 74.03 8.82 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230712 8.88 8.95 8.54 8.56 -3.39% -1.15% 55.07% 167927 1.455 68.87 8.66 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230711 8.73 9 8.58 8.86 1.72% 0.57% 60.51% 229464 2.021 94.8 8.81 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230710 9 9.08 8.62 8.71 -2.68% -1.02% 57.79% 251132 2.2099 110.84 8.8 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230707 8.95 9.49 8.86 8.95 -0.89% -1.65% 62.14% 432789 3.9375 207.47 9.1 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230706 8.58 9.12 8.49 9.03 6.36% 2.03% 63.59% 458988 4.0638 239.28 8.85 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230705 8.5 8.75 8.33 8.49 0.12% -0.47% 53.8% 191172 1.6313 103.3 8.53 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230704 8.12 8.59 8.12 8.48 4.05% 1.19% 53.62% 200773 1.682 85.35 8.38 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230703 8.2 8.36 8 8.15 -0.61% -0.24% 47.64% 154278 1.2598 58.96 8.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230630 8.01 8.24 7.87 8.2 1.86% 1.61% 48.55% 209381 1.69 70.77 8.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230629 8 8.18 7.95 8.05 0.63% -0.49% 45.83% 100011 0.809 33.25 8.09 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230628 8.17 8.24 7.69 8 -2.08% 1.14% 44.93% 158017 1.2495 50.97 7.91 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230627 7.98 8.2 7.94 8.17 2.51% 1.24% 48.01% 121029 0.977 39.48 8.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230626 8.23 8.37 7.91 7.97 -3.86% -1.48% 44.38% 153527 1.2413 50.74 8.09 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230621 8.4 8.51 8.2 8.29 -1.07% -0.24% 50.18% 186126 1.5472 63.68 8.31 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230620 8.58 8.74 8.32 8.38 -3.34% -1.06% 51.81% 382621 3.2417 138.89 8.47 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230619 8.6 8.96 8.35 8.67 2.6% 0.81% 57.07% 597319 5.1374 239.94 8.6 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230616 8.13 8.53 7.92 8.45 3.81% 3.43% 53.08% 405305 3.3099 188.74 8.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230615 8.06 8.38 7.98 8.14 2.26% -0.49% 47.46% 462573 3.7821 249.37 8.18 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230614 7.35 8.06 7.35 7.96 7.28% 2.45% 44.2% 275782 2.1422 171.64 7.77 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230613 7.39 7.42 7.18 7.42 0.27% 1.23% 34.42% 136679 1.002 90.4 7.33 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230612 6.98 7.58 6.93 7.4 6.32% 1.09% 34.06% 197720 1.4481 133.88 7.32 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230609 6.83 6.97 6.74 6.96 1.9% 1.61% 26.09% 101461 0.6952 69.46 6.85 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230608 7.02 7.05 6.75 6.83 -2.84% -0.29% 23.73% 160694 1.1005 112.78 6.85 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230607 6.99 7.14 6.92 7.03 -0.28% 0.29% 27.36% 92400 0.648 70.01 7.01 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230606 7.37 7.44 7 7.05 -4.34% -1.12% 27.72% 185929 1.326 146.03 7.13 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230605 7.75 7.75 7.35 7.37 -5.03% -1.73% 33.51% 172726 1.2957 156.97 7.5 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230602 7.81 7.94 7.71 7.76 0.13% -0.77% 40.58% 119185 0.932 117.86 7.82 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230601 7.94 7.94 7.6 7.75 -2.27% 0.13% 40.4% 136556 1.0571 153.81 7.74 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230531 8.19 8.19 7.83 7.93 -2.82% 0% 43.66% 81619 0.6476 96.9 7.93 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230530 8.27 8.27 7.99 8.16 -1.69% 0.49% 47.83% 86310 0.7009 93.39 8.12 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230529 8.24 8.34 8.22 8.3 0.73% 0.24% 50.36% 75357 0.6243 84.62 8.28 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230526 8.2 8.26 8.12 8.24 0.98% 0.49% 49.28% 54004 0.4429 59.06 8.2 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230525 8.1 8.27 8.02 8.16 0.87% 0.25% 47.83% 72535 0.5906 75.02 8.14 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230524 8.04 8.17 8 8.09 0.12% 0.25% 46.56% 55059 0.4445 53.44 8.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230523 8.07 8.24 8.02 8.08 -0.12% -0.62% 46.38% 62116 0.5052 55.71 8.13 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230522 8.4 8.49 8.05 8.09 -2.88% -1.1% 46.56% 113864 0.9311 92.89 8.18 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230519 8.38 8.39 8.04 8.33 -0.36% 0.73% 50.91% 85539 0.7077 65.82 8.27 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230518 11.41 11.89 11.38 11.7 2.9% -0.09% 111.96% 74384 0.8707 69.35 11.71 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230517 10.94 11.42 10.92 11.37 3.93% 1.34% 105.98% 62474 0.7012 53.4 11.22 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230516 11.18 11.25 10.91 10.94 -1.88% -1% 98.19% 49874 0.5511 39.29 11.05 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230515 10.96 11.2 10.86 11.15 1.64% 1.09% 101.99% 63149 0.6963 42.76 11.03 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230510 11.27 11.48 11.06 11.31 0.62% 0.53% 104.89% 67453 0.759 51.73 11.25 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230509 11.7 11.7 11.23 11.24 -3.52% -1.23% 103.62% 74396 0.8469 43.71 11.38 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230508 11.56 12.07 11.56 11.65 0.87% -1.52% 111.05% 86299 1.0213 53.34 11.83 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230505 12 12.03 11.49 11.55 -3.67% -1.2% 109.24% 111158 1.2991 68.29 11.69 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230504 12.49 12.61 11.88 11.99 -4.39% -0.99% 117.21% 112155 1.3585 70.45 12.11 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230428 12.58 13.05 12.43 12.54 0.4% -1.34% 127.17% 114075 1.45 71.86 12.71 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230427 12.88 13.03 12.48 12.49 -3.03% -1.96% 126.27% 105817 1.3483 70.16 12.74 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230426 12.63 13.14 12.52 12.88 0.08% -0.16% 133.33% 114797 1.4807 77.2 12.9 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230425 13.45 13.46 12.6 12.87 -2.43% -1.53% 133.15% 202741 2.6507 136.58 13.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230424 12.71 13.37 12.61 13.19 2.17% 0.84% 138.95% 148257 1.9396 107.41 13.08 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230421 13.38 13.95 12.84 12.91 -0.69% -3.44% 133.88% 171610 2.2944 129.78 13.37 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230420 13.01 13.17 12.81 13 0.39% 0.46% 135.51% 46142 0.5971 36.06 12.94 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230419 12.88 13.2 12.82 12.95 0.54% -0.77% 134.6% 53186 0.694 41.44 13.05 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230418 13.06 13.07 12.57 12.88 -0.77% 0.7% 133.33% 88064 1.1261 65.61 12.79 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230417 13.45 13.75 12.9 12.98 -3.42% -1.14% 135.14% 114917 1.5091 88.96 13.13 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230414 12.93 13.67 12.93 13.44 3.15% 0.6% 143.48% 116268 1.5531 101.98 13.36 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230413 13.62 13.62 12.9 13.03 -3.48% -0.84% 136.05% 108756 1.4288 97.19 13.14 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230412 13.67 14.06 13.15 13.5 0.75% -0.22% 144.57% 127462 1.725 118.34 13.53 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230411 13.5 13.87 13.25 13.4 -1.11% -1.03% 142.75% 103129 1.3967 96.75 13.54 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230410 13.47 14 13.45 13.55 0.74% -1.38% 145.47% 121328 1.6667 115.49 13.74 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230407 12.98 13.51 12.92 13.45 2.99% 1.2% 143.66% 89961 1.1952 87.03 13.29 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230406 12.9 13.26 12.81 13.06 0.93% -0.31% 136.59% 72814 0.9542 70.57 13.1 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230404 13.2 13.21 12.77 12.94 -2.04% -0.15% 134.42% 107139 1.3883 102.78 12.96 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230403 12.79 13.28 12.77 13.21 3.36% 0.69% 139.31% 108520 1.4239 109.6 13.12 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230331 12.71 12.87 12.65 12.78 0.63% 0.16% 131.52% 61462 0.7843 60.32 12.76 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230330 12.66 12.86 12.6 12.7 0.16% -0.16% 130.07% 80419 1.0227 77.06 12.72 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230329 12.45 12.79 12.36 12.68 1.04% 0.63% 129.71% 102913 1.2962 99.99 12.6 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230328 12.35 12.79 12.12 12.55 0.64% 0.8% 127.36% 121722 1.5156 124.3 12.45 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230327 12.05 12.5 11.9 12.47 3.49% 1.63% 125.91% 117082 1.4365 128.1 12.27 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230324 12.2 12.46 11.95 12.05 -0.66% -0.82% 118.3% 82729 1.0051 92.82 12.15 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230323 12.08 12.29 11.93 12.13 1.34% 0.08% 119.75% 81487 0.9873 101.48 12.12 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230322 11.95 12.22 11.9 11.97 0.25% -0.58% 116.85% 79961 0.9629 91.62 12.04 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230321 11.6 12.05 11.56 11.94 2.93% 0.42% 116.3% 80915 0.9617 91.38 11.89 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230320 11.58 11.77 11.04 11.6 0.69% 1.75% 110.14% 129934 1.4814 137.66 11.4 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230317 11.8 11.89 11.5 11.52 -2.12% -1.2% 108.7% 88483 1.0315 97.27 11.66 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230316 12.02 12.04 11.7 11.77 -2.08% -0.51% 113.22% 58646 0.6938 67.8 11.83 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230315 11.92 12.17 11.85 12.02 1.01% 0.17% 117.75% 42401 0.5088 46.96 12 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230314 12.12 12.12 11.71 11.9 -1.49% 0% 115.58% 51536 0.6133 52.8 11.9 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230313 11.93 12.39 11.87 12.08 1.85% -0.66% 118.84% 83175 1.0114 87.5 12.16 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230310 12.02 12.21 11.78 11.86 -2.23% -0.5% 114.86% 84151 1.0027 82.8 11.92 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230309 12.24 12.45 12.06 12.13 -0.9% -0.33% 119.75% 62007 0.7548 64.61 12.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230308 12.12 12.43 12.05 12.24 0.33% 0.33% 121.74% 72475 0.8842 77.15 12.2 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230307 12.69 12.7 12.2 12.2 -3.94% -1.69% 121.01% 83214 1.0324 90.76 12.41 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230306 12.91 12.91 12.48 12.7 -0.86% 0.24% 130.07% 99702 1.2633 112.36 12.67 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230303 13 13.04 12.72 12.81 -0.85% -0.31% 132.07% 44948 0.5777 49.46 12.85 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230302 13 13.15 12.83 12.92 0.31% -0.54% 134.06% 82459 1.071 89.15 12.99 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230301 13.1 13.1 12.61 12.88 1.82% 0.55% 133.33% 83321 1.067 85.35 12.81 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230228 12.79 12.84 12.49 12.65 -0.78% 0.08% 129.17% 46241 0.5845 46.7 12.64 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230227 12.61 13.1 12.45 12.75 1.03% -0.7% 130.98% 113077 1.452 114.1 12.84 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230224 12.85 12.87 12.53 12.62 -1.71% -0.08% 128.62% 47687 0.6023 51.58 12.63 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230223 12.64 12.96 12.45 12.84 1.42% 0.55% 132.61% 45788 0.5849 50.53 12.77 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230222 12.63 13.09 12.55 12.66 -0.08% -1.25% 129.35% 66858 0.8572 72.94 12.82 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230221 12.49 12.71 12.36 12.67 1.69% 1.12% 129.53% 70207 0.8799 76.98 12.53 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230220 12.73 12.84 12.1 12.46 -2.12% 0.48% 125.72% 128228 1.5896 142.84 12.4 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230217 12.96 13.08 12.55 12.73 -1.93% -0.55% 130.62% 79453 1.0168 99.37 12.8 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230216 13.24 13.6 12.7 12.98 -1.74% -1.67% 135.14% 126597 1.6707 168.53 13.2 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230215 13.72 13.73 13.08 13.21 -3.79% -1.42% 139.31% 86103 1.1538 127.7 13.4 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230214 13.75 13.91 13.66 13.73 -0.44% 0% 148.73% 29212 0.4012 47.58 13.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230213 13.72 13.99 13.63 13.79 0.66% 0.29% 149.82% 39604 0.5447 65.7 13.75 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230210 14.01 14.03 13.65 13.7 -2.14% -0.58% 148.19% 36686 0.5054 56.63 13.78 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230209 13.63 14.09 13.55 14 2.71% 0.86% 153.62% 49192 0.6828 74.63 13.88 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230208 13.85 13.99 13.61 13.63 -2.08% -0.73% 146.92% 37414 0.5138 57.66 13.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230207 14.21 14.34 13.78 13.92 -1.69% -0.36% 152.17% 53198 0.7434 79.38 13.97 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230206 14.52 14.76 14.03 14.16 -1.53% -1.19% 156.52% 61853 0.8866 96.47 14.33 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230203 14.42 14.64 14.16 14.38 -1.84% 0.14% 160.51% 47829 0.6869 76.31 14.36 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230202 14.51 14.9 14.46 14.65 1.03% -0.54% 165.4% 63950 0.9417 105.39 14.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230201 14.57 14.59 14.28 14.5 -0.21% 0.42% 162.68% 51660 0.7462 84.49 14.44 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230131 14.81 14.88 14.49 14.53 -1.82% -0.68% 163.22% 48105 0.7039 72.12 14.63 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230130 14.3 14.85 14.29 14.8 3.86% 0.75% 168.12% 77492 1.1387 115.58 14.69 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230120 14.07 14.36 14.02 14.25 1.28% 0.14% 158.15% 51136 0.7277 72.96 14.23 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230119 14.11 14.12 13.78 14.07 0.57% 1.01% 154.89% 39997 0.5571 57.39 13.93 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230118 13.87 14.4 13.84 13.99 0.87% -1.13% 153.44% 62194 0.8801 82.67 14.15 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230117 13.6 14.03 13.52 13.87 1.91% 0.29% 151.27% 36030 0.4983 47.57 13.83 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230116 13.75 13.75 13.31 13.61 0.29% 0.81% 146.56% 48289 0.652 60.73 13.5 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230113 13.6 14 13.51 13.57 -0.37% -1.17% 145.83% 50824 0.6978 66.22 13.73 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230112 13.6 13.76 13.3 13.62 0.59% 0.37% 146.74% 65698 0.8914 86 13.57 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230111 14.18 14.18 13.29 13.54 -4.58% -0.73% 145.29% 126069 1.7201 170.03 13.64 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230110 14.15 14.39 13.99 14.19 0% 0.14% 157.07% 53991 0.7651 80.04 14.17 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230109 14.94 14.99 14.02 14.19 -5.02% -1.11% 157.07% 94877 1.3619 135.66 14.35 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230106 14.2 15.05 13.99 14.94 5.29% 1.91% 170.65% 94044 1.3783 142.36 14.66 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230105 14.2 14.47 13.97 14.19 -0.98% 0.07% 157.07% 46877 0.6645 73.46 14.18 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230104 14.16 14.42 13.68 14.33 1.2% 1.85% 159.6% 60936 0.8572 93.47 14.07 0% 5.56 0% 5.54 0% 5.52 0% 0%
20230103 14.38 14.48 14 14.16 -1.53% -0.21% 156.52% 58340 0.828 87.99 14.19 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221230 14.47 14.95 14.29 14.38 -0.62% -1.37% 160.51% 36691 0.5349 60.75 14.58 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221229 14.37 14.66 14.06 14.47 -0.34% -0.21% 162.14% 36191 0.5246 48.64 14.5 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221228 14.85 14.9 14.46 14.52 -1.63% -1.09% 163.04% 41826 0.614 46.04 14.68 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221227 14.99 15.07 14.29 14.76 -1.2% 0.82% 167.39% 77899 1.1406 77.33 14.64 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221226 14.02 15.1 14.02 14.94 6.87% 1.15% 170.65% 87461 1.2922 85.3 14.77 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221223 14.24 14.78 13.76 13.98 -3.45% -0.57% 153.26% 71379 1.0033 66.79 14.06 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221222 14.72 15.06 14.35 14.48 -2.69% -1.36% 162.32% 48436 0.7111 43.91 14.68 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221221 15.11 15.32 14.74 14.88 -2.11% -0.2% 169.57% 46440 0.6923 40 14.91 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221220 14.88 15.47 14.75 15.2 2.22% -0.2% 175.36% 71199 1.0842 60.31 15.23 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221219 15.11 15.21 14.7 14.87 -0.6% -0.27% 169.38% 55348 0.8255 45.13 14.91 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221216 15.32 15.57 14.82 14.96 -3.36% -0.86% 171.01% 115874 1.748 90.87 15.09 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221215 14.31 15.72 14.07 15.48 8.33% 1.71% 180.43% 195454 2.9742 154.79 15.22 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221214 14.5 14.77 13.21 14.29 -0.97% 1.42% 158.88% 139266 1.9622 114.65 14.09 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221213 15.3 15.35 14.43 14.43 -4.56% -1.7% 161.41% 98978 1.453 83.3 14.68 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221212 14.91 15.22 14.67 15.12 0.47% 0.93% 173.91% 62593 0.9379 56.1 14.98 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221209 15.58 15.69 14.96 15.05 -3.46% -1.57% 172.64% 114876 1.7562 104.11 15.29 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221208 15.6 15.79 15.31 15.59 0.45% 0.13% 182.43% 88413 1.3764 86.4 15.57 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221207 15.1 15.78 15.1 15.52 1.9% 0.39% 181.16% 83725 1.2941 82.85 15.46 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221206 15.5 15.77 15.08 15.23 -2.25% -0.46% 175.91% 88173 1.3492 90.46 15.3 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221205 15.22 15.81 15.03 15.58 3.8% 0.58% 182.25% 112568 1.7434 118.86 15.49 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221202 14.93 15.34 14.8 15.01 0.4% -0.46% 171.92% 106638 1.6077 113.73 15.08 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221201 13.9 15.15 13.81 14.95 7.86% 2.19% 170.83% 175321 2.5655 181.21 14.63 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221130 13.84 13.97 13.66 13.86 0.14% 0.43% 151.09% 38700 0.5339 39.48 13.8 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221129 13.92 14.11 13.73 13.84 -0.57% -0.29% 150.72% 54354 0.7542 50.34 13.88 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221125 14.29 14.4 13.8 13.81 -4.03% -1.29% 150.18% 90214 1.2621 82.24 13.99 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221124 14.11 14.51 13.92 14.39 1.98% 1.05% 160.69% 84782 1.2073 80.95 14.24 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221123 13.59 14.25 13.16 14.11 3.83% 2.47% 155.62% 106101 1.4607 101.55 13.77 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221122 13.83 14.1 13.54 13.59 -2.09% -1.38% 146.2% 50909 0.7016 51.8 13.78 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221121 13.65 14.12 13.51 13.88 0.29% 0.43% 151.45% 79482 1.0982 80.98 13.82 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221118 14.2 14.35 13.72 13.84 -2.54% -1.28% 150.72% 87385 1.2255 92.08 14.02 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221117 13.83 14.26 13.49 14.2 2.68% 1.43% 157.25% 118053 1.6525 125.31 14 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221116 13.5 14.18 13.38 13.83 2.52% -0.58% 150.54% 113491 1.5782 128.44 13.91 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221115 12.6 13.88 12.51 13.49 6.47% 0.97% 144.38% 150389 2.0095 169.66 13.36 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221114 12.7 12.99 12.3 12.67 0.88% 0.16% 129.53% 82511 1.0435 96.07 12.65 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221111 12.95 13.13 12.55 12.56 -0.79% -1.8% 127.54% 55694 0.7124 62.5 12.79 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221110 12.99 12.99 12.5 12.66 -2.47% -0.08% 129.35% 58095 0.7358 60.4 12.67 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221109 13.05 13.15 12.77 12.98 -0.38% 0.62% 135.14% 50853 0.6562 52.15 12.9 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221108 13.1 13.15 12.6 13.03 0.08% 0.77% 136.05% 60668 0.7843 59.08 12.93 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221107 13.25 13.31 12.95 13.02 -1.36% -0.69% 135.87% 70590 0.9252 66.39 13.11 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221104 13.33 13.69 13.1 13.2 -0.98% -1.64% 139.13% 94523 1.2681 84.41 13.42 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221103 13 13.48 12.87 13.33 2.46% 0.3% 141.49% 94043 1.2501 82.37 13.29 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221102 12.96 13.2 12.71 13.01 0.46% 0.31% 135.69% 91649 1.1886 76.3 12.97 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221101 12.5 12.98 12.36 12.95 3.6% 1.89% 134.6% 88813 1.1287 73.54 12.71 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221031 12.1 12.67 12.07 12.5 3.14% 1.21% 126.45% 133986 1.6551 106.44 12.35 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221028 12.9 12.9 12.01 12.12 -5.16% -2.1% 119.57% 131279 1.6256 109.54 12.38 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221027 13.07 13.13 12.73 12.78 -2.07% -1.01% 131.52% 90055 1.163 82.23 12.91 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221026 12.95 13.21 12.77 13.05 1.08% 0.38% 136.41% 105087 1.3664 92.79 13 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221025 12.5 12.98 12.17 12.91 2.87% 1.49% 133.88% 113653 1.4457 90.36 12.72 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221024 12.45 13 12.35 12.55 0.64% -0.55% 127.36% 159208 2.0094 128.73 12.62 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221021 11.97 12.75 11.8 12.47 4.09% 0.89% 125.91% 120297 1.4868 98.48 12.36 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221020 11.45 12.3 11.13 11.98 4.63% 1.61% 117.03% 139057 1.6397 112.42 11.79 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221019 11.25 11.8 11.21 11.45 -0.17% 0% 107.43% 86486 0.9906 72.27 11.45 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221018 10.92 11.67 10.83 11.47 5.04% 1.33% 107.79% 118889 1.3463 98.81 11.32 0% 5.56 0% 5.54 0% 5.52 0% 0%
20221017 10.87 11.19 10.7 10.92 0.55% -0.27% 97.83% 91209 0.9984 76.73 10.95 0% 5.56 0% 5.54 0% 5.52 0% 0%
20220720 9.11 9.35 9.09 9.2 0.99% -0.22% 66.67% 93589 0.8627 175.36 9.22 64.94% 5.56 0% 5.54 0% 5.52 0% 0%
20220719 9.32 9.47 8.85 9.11 -1.73% 0.77% 65.04% 140703 1.2713 258.41 9.04 61.72% 5.56 0% 5.54 0% 5.52 0% 0%
20220718 9.1 9.36 8.82 9.27 1.98% 1.53% 67.93% 133424 1.2183 247.64 9.13 63.33% 5.56 0% 5.54 0% 5.52 0% 0%
20220715 9.12 9.26 9.01 9.09 -0.55% -0.44% 64.67% 96051 0.8769 178.24 9.13 63.33% 5.56 0% 5.54 0% 5.52 0% 0%
20220714 9.1 9.24 9 9.14 -0.65% 0.11% 65.58% 80062 0.7311 148.61 9.13 63.33% 5.56 0% 5.54 0% 5.52 0% 0%
20220713 9.12 9.65 9.05 9.2 -0.43% -0.43% 66.67% 158917 1.468 298.39 9.24 65.3% 5.56 0% 5.54 0% 5.52 0% 0%
20220712 9.5 9.55 9.07 9.24 -2.33% 0.43% 67.39% 133868 1.232 250.42 9.2 64.58% 5.56 0% 5.54 0% 5.52 0% 0%
20220711 9.15 9.5 9 9.46 2.49% 1.94% 71.38% 221119 2.0513 416.96 9.28 66.01% 5.56 0% 5.54 0% 5.52 0% 0%
20220708 8.72 9.34 8.72 9.23 5.37% 1.43% 67.21% 212049 1.9294 392.18 9.1 62.79% 5.56 0% 5.54 0% 5.52 0% 0%
20220707 8.88 8.98 8.56 8.76 -1.57% 0.46% 58.7% 139954 1.2209 248.17 8.72 55.99% 5.56 0% 5.54 0% 5.52 0% 0%
20220706 8.7 9.25 8.7 8.9 -1.11% -0.45% 61.23% 158442 1.4172 288.07 8.94 59.93% 5.56 0% 5.54 0% 5.52 0% 0%
20220705 9 9.08 8.74 9 -0.88% 1.12% 63.04% 154583 1.3752 279.53 8.9 59.21% 5.56 0% 5.54 0% 5.52 0% 0%
20220704 8.67 9.52 8.52 9.08 4.01% 0.55% 64.49% 223989 2.0229 411.18 9.03 61.54% 5.56 0% 5.54 0% 5.52 0% 0%
20220701 8.63 8.88 8.6 8.73 -1.8% 0% 58.15% 151968 1.3261 269.55 8.73 56.17% 5.56 0% 5.54 0% 5.52 0% 0%
20220630 8.46 9 8.26 8.89 6.47% 1.14% 61.05% 303159 2.6638 541.46 8.79 57.25% 5.56 0% 5.54 0% 5.52 0% 0%
20220629 8.4 8.67 8.16 8.35 -0.6% 0.12% 51.27% 268860 2.2419 455.7 8.34 49.19% 5.56 0% 5.54 0% 5.52 0% 0%
20220628 7.65 8.4 7.64 8.4 9.95% 2.69% 52.17% 317939 2.6004 528.57 8.18 46.33% 5.56 0% 5.54 0% 5.52 0% 0%
20220627 7.8 7.81 7.52 7.64 -1.67% -0.13% 38.41% 106756 0.8165 165.97 7.65 36.85% 5.56 0% 5.54 0% 5.52 0% 0%
20220624 7.59 7.83 7.53 7.77 2.91% 0.78% 40.76% 152315 1.1742 238.67 7.71 37.92% 5.56 0% 5.54 0% 5.52 0% 0%
20220623 7.38 7.58 7.24 7.55 2.17% 1.48% 36.78% 116220 0.8648 175.78 7.44 33.09% 5.56 0% 5.54 0% 5.52 0% 0%
20220622 7.62 7.63 7.36 7.39 -3.02% -1.07% 33.88% 104380 0.7795 158.44 7.47 33.63% 5.56 0% 5.54 0% 5.52 0% 0%
20220621 7.47 7.77 7.37 7.62 2.97% 0.4% 38.04% 202898 1.5403 313.09 7.59 35.78% 5.56 0% 5.54 0% 5.52 0% 0%
20220620 7.22 7.87 7.17 7.4 2.92% -1.33% 34.06% 215258 1.6142 328.11 7.5 34.17% 5.56 0% 5.54 0% 5.52 0% 0%
20220617 7.23 7.23 7.01 7.19 -0.83% 0.7% 30.25% 83357 0.5951 120.96 7.14 27.73% 5.56 0% 5.54 0% 5.52 0% 0%
20220616 7.19 7.33 7.13 7.25 0.55% 0.55% 31.34% 74079 0.5343 108.6 7.21 28.98% 5.56 0% 5.54 0% 5.52 0% 0%
20220615 7.35 7.4 7.16 7.21 -2.17% -0.96% 30.62% 110949 0.8073 164.1 7.28 30.23% 5.56 0% 5.54 0% 5.52 0% 0%
20220614 7.42 7.42 7.16 7.37 -0.81% 1.24% 33.51% 99340 0.7228 146.92 7.28 30.23% 5.56 0% 5.54 0% 5.52 0% 0%
20220613 7.19 7.45 7.17 7.43 2.34% 1.36% 34.6% 121110 0.8874 180.38 7.33 31.13% 5.56 0% 5.54 0% 5.52 0% 0%
20220610 7.18 7.33 7.14 7.26 1.11% 0.14% 31.52% 106465 0.7714 156.8 7.25 29.7% 5.56 0% 5.54 0% 5.52 0% 0%
20220609 7.4 7.43 7.06 7.18 -3.36% 0% 30.07% 163583 1.174 238.63 7.18 28.44% 5.56 0% 5.54 0% 5.52 0% 0%
20220608 7.28 7.68 7.09 7.43 2.48% 0.81% 34.6% 222428 1.64 333.35 7.37 31.84% 5.56 0% 5.54 0% 5.52 0% 0%
20220607 7.19 7.42 7.14 7.25 0% -0.41% 31.34% 147872 1.077 218.92 7.28 30.23% 5.56 0% 5.54 0% 5.52 0% 0%
20220606 7.02 7.33 7 7.25 3.28% 0.14% 31.34% 121890 0.8824 179.36 7.24 29.52% 5.56 0% 5.54 0% 5.52 0% 0%
20220602 7.15 7.27 6.97 7.02 -0.99% -0.57% 27.17% 110674 0.7818 158.91 7.06 26.3% 5.56 0% 5.54 0% 5.52 0% 0%
20220601 7.09 7.16 7.02 7.09 0.28% 0% 28.44% 72104 0.511 103.87 7.09 26.83% 5.56 0% 5.54 0% 5.52 0% 0%
20220531 6.84 7.1 6.71 7.07 3.51% 1% 28.08% 119021 0.8332 169.36 7 25.22% 5.56 0% 5.54 0% 5.52 0% 0%
20220530 6.75 6.86 6.68 6.83 0.44% 0.59% 23.73% 59063 0.4012 81.55 6.79 21.47% 5.56 0% 5.54 0% 5.52 0% 0%
20220527 6.85 6.93 6.74 6.8 -1.02% -0.29% 23.19% 57123 0.3894 79.15 6.82 22% 5.56 0% 5.54 0% 5.52 0% 0%
20220526 6.92 6.95 6.77 6.87 -0.72% 0.15% 24.46% 75063 0.5148 104.64 6.86 22.72% 5.56 0% 5.54 0% 5.52 0% 0%
20220525 6.77 6.97 6.77 6.92 2.06% 0.14% 25.36% 95171 0.6577 133.69 6.91 23.61% 5.56 0% 5.54 0% 5.52 0% 0%
20220524 7.03 7.07 6.78 6.78 -4.1% -2.02% 22.83% 79172 0.5479 111.37 6.92 23.79% 5.56 0% 5.54 0% 5.52 0% 0%
20220523 7.02 7.11 6.96 7.07 -0.14% 0.57% 28.08% 54609 0.3837 77.99 7.03 25.76% 5.56 0% 5.54 0% 5.52 0% 0%
20220520 7.1 7.17 7.04 7.08 0.14% -0.56% 28.26% 81003 0.5764 117.16 7.12 27.37% 5.56 0% 5.54 0% 5.52 0% 0%
20220519 6.88 7.1 6.82 7.07 1% 1% 28.08% 72647 0.5082 103.3 7 25.22% 5.56 0% 5.54 0% 5.52 0% 0%
20220518 6.93 7.2 6.88 7 1.16% -0.28% 26.81% 106520 0.7483 152.1 7.02 25.58% 5.56 0% 5.54 0% 5.52 0% 0%
20220517 6.78 6.95 6.63 6.92 1.91% 1.47% 25.36% 79965 0.545 110.78 6.82 22% 5.56 0% 5.54 0% 5.52 0% 0%
20220516 6.81 6.86 6.69 6.79 -0.44% 0.15% 23.01% 66108 0.4482 91.1 6.78 21.29% 5.56 0% 5.54 0% 5.52 0% 0%
20220513 6.65 6.86 6.55 6.82 2.4% 0.89% 23.55% 77004 0.5205 105.8 6.76 20.93% 5.56 0% 5.54 0% 5.52 0% 0%
20220512 6.6 6.72 6.55 6.66 0.3% 0.6% 20.65% 64787 0.429 87.2 6.62 18.43% 5.56 0% 5.54 0% 5.52 0% 0%
20220511 6.73 6.8 6.6 6.64 -1.34% -0.75% 20.29% 72963 0.488 99.19 6.69 19.68% 5.56 0% 5.54 0% 5.52 0% 0%
20220510 6.38 6.8 6.38 6.73 3.7% 1.36% 21.92% 85395 0.5674 115.33 6.64 18.78% 5.56 0% 5.54 0% 5.52 0% 0%
20220509 6.34 6.64 6.31 6.49 2.37% -0.31% 17.57% 57968 0.3772 76.67 6.51 16.46% 5.56 0% 5.54 0% 5.52 0% 0%
20220506 6.38 6.46 6.26 6.34 -2.91% -0.16% 14.86% 49825 0.3166 64.35 6.35 13.6% 5.56 0% 5.54 0% 5.52 0% 0%
20220505 6.3 6.68 6.12 6.53 3.82% 1.24% 18.3% 68652 0.4431 90.07 6.45 15.38% 5.56 0% 5.54 0% 5.52 0% 0%
20220429 6.14 6.34 6.14 6.29 2.78% 0.48% 13.95% 49055 0.307 62.4 6.26 11.99% 5.56 0% 5.54 0% 5.52 0% 0%
20220428 6.1 6.25 6.03 6.12 -1.45% -0.33% 10.87% 43213 0.2654 53.95 6.14 9.84% 5.56 0% 5.54 0% 5.52 0% 0%
20220427 5.98 6.22 5.81 6.21 3.16% 2.81% 12.5% 71388 0.4311 87.63 6.04 8.05% 5.56 0% 5.54 0% 5.52 0% 0%
20220426 6.16 6.26 5.75 6.02 -2.75% 0.5% 9.06% 99417 0.5955 121.04 5.99 7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20220425 6.37 6.4 6.05 6.19 -3.88% -0.16% 12.14% 80639 0.5001 101.65 6.2 10.91% 5.56 0% 5.54 0% 5.52 0% 0%
20220422 6.14 6.56 6.05 6.44 4.72% 1.58% 16.67% 97904 0.6206 126.15 6.34 13.42% 5.56 0% 5.54 0% 5.52 0% 0%
20220421 6.33 6.41 6.15 6.15 -4.06% -1.91% 11.41% 78224 0.4903 99.66 6.27 12.16% 5.56 0% 5.54 0% 5.52 0% 0%
20220420 6.38 6.53 6.33 6.41 -0.47% 0% 16.12% 47492 0.3046 61.91 6.41 14.67% 5.56 0% 5.54 0% 5.52 0% 0%
20220419 6.49 6.65 6.34 6.44 0.31% -0.77% 16.67% 64006 0.4153 84.42 6.49 16.1% 5.56 0% 5.54 0% 5.52 0% 0%
20220418 6.39 6.49 6.25 6.42 -0.62% 0.47% 16.3% 51013 0.326 66.26 6.39 14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20220415 6.67 6.67 6.34 6.46 -3.29% 0.16% 17.03% 79352 0.512 104.07 6.45 15.38% 5.56 0% 5.54 0% 5.52 0% 0%
20220414 6.73 6.8 6.58 6.68 -0.6% -0.15% 21.01% 62377 0.4172 84.8 6.69 19.68% 5.56 0% 5.54 0% 5.52 0% 0%
20220413 6.86 6.93 6.65 6.72 -2.61% -1.03% 21.74% 64345 0.4366 88.75 6.79 21.47% 5.56 0% 5.54 0% 5.52 0% 0%
20220412 6.62 6.93 6.55 6.9 3.45% 2.22% 25% 69046 0.4663 94.78 6.75 20.75% 5.56 0% 5.54 0% 5.52 0% 0%
20220411 6.81 6.84 6.57 6.67 -2.49% 0.15% 20.83% 79260 0.5281 107.34 6.66 19.14% 5.56 0% 5.54 0% 5.52 0% 0%
20220408 6.68 7.08 6.65 6.84 2.4% -0.44% 23.91% 111179 0.7642 155.33 6.87 22.9% 5.56 0% 5.54 0% 5.52 0% 0%
20220407 6.85 6.9 6.65 6.68 -3.05% -0.89% 21.01% 127872 0.8615 175.11 6.74 20.57% 5.56 0% 5.54 0% 5.52 0% 0%
20220401 7.1 7.16 6.83 6.87 -4.18% -2.55% 24.46% 117317 0.8266 168.02 7.05 26.12% 5.56 0% 5.54 0% 5.52 0% 0%
20220331 7.13 7.22 7.08 7.17 -0.69% 0.42% 29.89% 97769 0.6978 141.84 7.14 27.73% 5.56 0% 5.54 0% 5.52 0% 0%
20220330 7.12 7.43 7.05 7.22 2.12% -0.41% 30.8% 113081 0.8198 166.64 7.25 29.7% 5.56 0% 5.54 0% 5.52 0% 0%
20220329 7.27 7.29 7.04 7.07 -2.75% -0.7% 28.08% 113670 0.8098 164.6 7.12 27.37% 5.56 0% 5.54 0% 5.52 0% 0%
20220328 7.18 7.48 7.1 7.27 0.55% 0.14% 31.7% 127633 0.9271 188.45 7.26 29.87% 5.56 0% 5.54 0% 5.52 0% 0%
20220325 7.58 7.64 7.2 7.23 -4.11% -1.63% 30.98% 184506 1.3562 275.67 7.35 31.48% 5.56 0% 5.54 0% 5.52 0% 0%
20220324 7.2 7.8 7.04 7.54 4.29% 0.4% 36.59% 308493 2.3159 470.74 7.51 34.35% 5.56 0% 5.54 0% 5.52 0% 0%
20220323 7.2 7.26 7.14 7.23 0.14% 0.56% 30.98% 101301 0.7285 148.08 7.19 28.62% 5.56 0% 5.54 0% 5.52 0% 0%
20220322 7.24 7.34 7.15 7.22 -0.96% -0.14% 30.8% 115459 0.835 169.73 7.23 29.34% 5.56 0% 5.54 0% 5.52 0% 0%
20220321 7.12 7.29 7.12 7.29 1.11% 1.11% 32.07% 151980 1.0964 222.86 7.21 28.98% 5.56 0% 5.54 0% 5.52 0% 0%
20220318 7.21 7.29 7.11 7.21 -0.83% 0.42% 30.62% 133176 0.9567 194.46 7.18 28.44% 5.56 0% 5.54 0% 5.52 0% 0%
20220317 7.39 7.42 7.09 7.27 2.39% 0.28% 31.7% 310810 2.2538 458.12 7.25 29.7% 5.56 0% 5.54 0% 5.52 0% 0%
20220316 6.54 7.1 6.54 7.1 10.08% 3.35% 28.62% 180556 1.2401 252.07 6.87 22.9% 5.56 0% 5.54 0% 5.52 0% 0%
20220315 6.6 6.77 6.45 6.45 -3.44% -2.42% 16.85% 105986 0.7006 142.41 6.61 18.25% 5.56 0% 5.54 0% 5.52 0% 0%
20220311 6.66 6.88 6.4 6.86 2.24% 3.31% 24.28% 137915 0.916 186.19 6.64 18.78% 5.56 0% 5.54 0% 5.52 0% 0%
20220310 6.75 6.93 6.6 6.71 1.05% -0.74% 21.56% 139108 0.94 191.07 6.76 20.93% 5.56 0% 5.54 0% 5.52 0% 0%
20220309 7.02 7.06 6.31 6.64 -5.14% 0.45% 20.29% 289581 1.9127 388.78 6.61 18.25% 5.56 0% 5.54 0% 5.52 0% 0%
20220308 6.92 7.22 6.86 7 1.01% -0.57% 26.81% 154352 1.0871 220.97 7.04 25.94% 5.56 0% 5.54 0% 5.52 0% 0%
20220307 7.01 7.04 6.9 6.93 -1.42% -0.29% 25.54% 81984 0.5699 115.84 6.95 24.33% 5.56 0% 5.54 0% 5.52 0% 0%
20220304 6.95 7.1 6.92 7.03 0.57% 0.43% 27.36% 97710 0.6844 139.11 7 25.22% 5.56 0% 5.54 0% 5.52 0% 0%
20220303 7.09 7.11 6.96 6.99 -0.99% -0.43% 26.63% 76721 0.5385 109.46 7.02 25.58% 5.56 0% 5.54 0% 5.52 0% 0%
20220302 7.06 7.12 6.98 7.06 -1.12% 0.43% 27.9% 91675 0.6446 131.02 7.03 25.76% 5.56 0% 5.54 0% 5.52 0% 0%
20220301 7.02 7.15 6.95 7.14 1.71% 1.28% 29.35% 104005 0.7329 148.97 7.05 26.12% 5.56 0% 5.54 0% 5.52 0% 0%
20220228 6.95 7.05 6.82 7.02 1.15% 1.3% 27.17% 126513 0.8762 178.1 6.93 23.97% 5.56 0% 5.54 0% 5.52 0% 0%
20220225 7.08 7.15 6.92 6.94 -1.14% -1% 25.72% 142516 0.999 203.06 7.01 25.4% 5.56 0% 5.54 0% 5.52 0% 0%
20220224 7.31 7.36 6.9 7.02 -3.84% -0.99% 27.17% 239072 1.6948 344.49 7.09 26.83% 5.56 0% 5.54 0% 5.52 0% 0%
20220223 6.91 7.38 6.91 7.3 6.41% 1.11% 32.25% 297454 2.1482 436.65 7.22 29.16% 5.56 0% 5.54 0% 5.52 0% 0%
20220222 7.01 7.16 6.79 6.86 -3.52% -1.15% 24.28% 197618 1.3714 278.76 6.94 24.15% 5.56 0% 5.54 0% 5.52 0% 0%
20220221 7 7.38 6.96 7.11 1.86% -0.84% 28.8% 198596 1.4238 289.41 7.17 28.26% 5.56 0% 5.54 0% 5.52 0% 0%
20220218 7.09 7.17 6.93 6.98 -2.51% -0.43% 26.45% 147177 1.0315 209.67 7.01 25.4% 5.56 0% 5.54 0% 5.52 0% 0%
20220217 7.1 7.36 7.02 7.16 -0.14% -0.14% 29.71% 183766 1.3176 267.82 7.17 28.26% 5.56 0% 5.54 0% 5.52 0% 0%
20220216 7.15 7.48 7.09 7.17 1.13% -0.97% 29.89% 123154 0.8913 181.17 7.24 29.52% 5.56 0% 5.54 0% 5.52 0% 0%
20220215 7.01 7.16 6.88 7.09 0.14% 0.71% 28.44% 119487 0.8411 170.97 7.04 25.94% 5.56 0% 5.54 0% 5.52 0% 0%
20220214 7.13 7.14 6.88 7.08 0.28% 0.57% 28.26% 136133 0.9584 194.81 7.04 25.94% 5.56 0% 5.54 0% 5.52 0% 0%
20220211 7.44 7.48 7.06 7.06 -5.99% -2.35% 27.9% 218180 1.5768 320.51 7.23 29.34% 5.56 0% 5.54 0% 5.52 0% 0%
20220210 7.34 7.6 7.3 7.51 1.35% 0.27% 36.05% 187225 1.4032 285.22 7.49 33.99% 5.56 0% 5.54 0% 5.52 0% 0%
20220209 7.16 7.44 7.03 7.41 3.35% 2.07% 34.24% 210606 1.5298 310.95 7.26 29.87% 5.56 0% 5.54 0% 5.52 0% 0%
20211203 5.65 5.87 5.62 5.71 0.88% -0.52% 3.44% 59617 0.3424 69.6 5.74 2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20211202 5.77 5.8 5.65 5.66 -1.91% -1.05% 2.54% 42873 0.2451 49.82 5.72 2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20211201 5.66 5.78 5.65 5.77 1.76% 0.35% 4.53% 58148 0.3343 67.95 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20211130 5.57 5.75 5.56 5.67 1.61% -0.18% 2.72% 55512 0.3154 64.11 5.68 1.61% 5.56 0% 5.54 0% 5.52 0% 0%
20211129 5.52 5.64 5.49 5.58 -0.18% -0.18% 1.09% 40491 0.2262 45.98 5.59 0% 5.56 0% 5.54 0% 5.52 0% 0%
20211126 5.66 5.68 5.57 5.59 -1.58% -0.18% 1.27% 48655 0.2727 55.43 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20211125 5.62 5.74 5.56 5.68 1.07% 0.18% 2.9% 65926 0.3741 76.04 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20211124 5.71 5.72 5.6 5.62 -1.4% -0.71% 1.81% 63236 0.3582 72.81 5.66 1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20211123 5.56 5.74 5.56 5.7 2.15% 0.18% 3.26% 77438 0.4406 89.56 5.69 1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20211122 5.57 5.62 5.52 5.58 -0.18% 0.36% 1.09% 43050 0.2394 48.66 5.56 -0.54% 5.56 0% 5.54 0% 5.52 0% 0%
20211119 5.53 5.6 5.42 5.59 0.72% 1.08% 1.27% 63899 0.3534 71.83 5.53 -1.07% 5.56 0% 5.54 0% 5.52 0% 0%
20211118 5.55 5.62 5.51 5.55 -0.36% 0% 0.54% 48624 0.2701 54.9 5.55 -0.72% 5.56 0% 5.54 0% 5.52 0% 0%
20211117 5.42 5.61 5.37 5.57 2.77% 0.72% 0.91% 58243 0.3221 65.47 5.53 -1.07% 5.56 0% 5.54 0% 5.52 0% 0%
20211116 5.48 5.5 5.41 5.42 -1.09% -0.55% -1.81% 39068 0.2129 43.27 5.45 -2.5% 5.56 0% 5.54 0% 5.52 0% 0%
20211115 5.35 5.49 5.35 5.48 2.43% 0.74% -0.72% 55954 0.3043 61.85 5.44 -2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20211112 5.31 5.35 5.27 5.35 1.13% 0.75% -3.08% 36862 0.1957 39.78 5.31 -5.01% 5.56 0% 5.54 0% 5.52 0% 0%
20211111 5.27 5.33 5.25 5.29 0.19% -0.19% -4.17% 38545 0.2042 41.51 5.3 -5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20211110 5.23 5.29 5.18 5.28 1.34% 0.57% -4.35% 41320 0.2169 44.09 5.25 -6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20211109 5.15 5.23 5.1 5.21 1.76% 0.58% -5.62% 31558 0.1635 33.23 5.18 -7.33% 5.56 0% 5.54 0% 5.52 0% 0%
20211108 5.06 5.14 5.03 5.12 0.39% 0.2% -7.25% 17903 0.0915 18.6 5.11 -8.59% 5.56 0% 5.54 0% 5.52 0% 0%
20211105 5.14 5.17 5.1 5.1 -0.2% -0.58% -7.61% 24135 0.1237 25.14 5.13 -8.23% 5.56 0% 5.54 0% 5.52 0% 0%
20211104 5.11 5.13 5.08 5.11 -0.2% 0.2% -7.43% 22711 0.1159 23.56 5.1 -8.77% 5.56 0% 5.54 0% 5.52 0% 0%
20211103 5.04 5.12 5.01 5.12 1.19% 0.79% -7.25% 23466 0.1192 24.23 5.08 -9.12% 5.56 0% 5.54 0% 5.52 0% 0%
20211102 5.04 5.15 4.96 5.06 0.4% 0.2% -8.33% 38402 0.1941 39.45 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20211101 4.93 5.08 4.89 5.04 2.23% 0.4% -8.7% 31887 0.1602 32.56 5.02 -10.2% 5.56 0% 5.54 0% 5.52 0% 0%
20211029 4.78 4.93 4.73 4.93 3.35% 1.65% -10.69% 28493 0.1382 28.09 4.85 -13.24% 5.56 0% 5.54 0% 5.52 0% 0%
20211028 4.9 4.9 4.75 4.77 -2.65% -0.42% -13.59% 29639 0.1421 28.88 4.79 -14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20211027 5.1 5.15 4.87 4.9 -3.92% -0.61% -11.23% 51359 0.2534 51.51 4.93 -11.81% 5.56 0% 5.54 0% 5.52 0% 0%
20211026 5.16 5.17 5.08 5.1 -0.78% -0.39% -7.61% 15498 0.0794 16.14 5.12 -8.41% 5.56 0% 5.54 0% 5.52 0% 0%
20211025 5.09 5.15 5.04 5.14 0.98% 0.78% -6.88% 20777 0.106 21.55 5.1 -8.77% 5.56 0% 5.54 0% 5.52 0% 0%
20211022 5.13 5.18 5.07 5.09 -1.17% -0.39% -7.79% 27701 0.1415 28.76 5.11 -8.59% 5.56 0% 5.54 0% 5.52 0% 0%
20211021 5.25 5.25 5.14 5.15 -0.96% -0.58% -6.7% 26363 0.1366 27.77 5.18 -7.33% 5.56 0% 5.54 0% 5.52 0% 0%
20211020 5.3 5.3 5.18 5.2 -1.89% -0.19% -5.8% 30470 0.1588 32.28 5.21 -6.8% 5.56 0% 5.54 0% 5.52 0% 0%
20211019 5.31 5.35 5.26 5.3 -0.19% 0.19% -3.99% 17038 0.0901 18.31 5.29 -5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20211018 5.14 5.31 5.14 5.31 2.51% 1.34% -3.8% 31807 0.1667 33.88 5.24 -6.26% 5.56 0% 5.54 0% 5.52 0% 0%
20211015 5.24 5.26 5.17 5.18 -1.33% -0.77% -6.16% 25460 0.1328 26.99 5.22 -6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20211014 5.23 5.29 5.18 5.25 -0.19% 0% -4.89% 22414 0.1177 23.92 5.25 -6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20211013 5.22 5.27 5.18 5.26 0.77% 0.57% -4.71% 17911 0.0937 19.05 5.23 -6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20211012 5.35 5.35 5.17 5.22 -2.25% -0.38% -5.43% 30370 0.1591 32.34 5.24 -6.26% 5.56 0% 5.54 0% 5.52 0% 0%
20211011 5.33 5.4 5.33 5.34 0% -0.37% -3.26% 26151 0.1402 28.5 5.36 -4.11% 5.56 0% 5.54 0% 5.52 0% 0%
20211008 5.25 5.38 5.24 5.34 1.91% 0% -3.26% 30574 0.1634 33.21 5.34 -4.47% 5.56 0% 5.54 0% 5.52 0% 0%
20210930 5.11 5.27 5.11 5.24 2.75% 0.77% -5.07% 27805 0.1447 29.41 5.2 -6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20210929 5.34 5.35 5.06 5.1 -4.85% -1.92% -7.61% 57373 0.2984 60.65 5.2 -6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20210928 5.34 5.43 5.31 5.36 0.37% -0.19% -2.9% 30660 0.1647 33.48 5.37 -3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20210927 5.67 5.69 5.29 5.34 -5.82% -1.84% -3.26% 85561 0.4657 94.66 5.44 -2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20210924 5.88 5.91 5.65 5.67 -3.41% -1.39% 2.72% 70136 0.4032 81.96 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20210923 5.7 5.87 5.7 5.87 2.98% 1.03% 6.34% 92550 0.5373 109.21 5.81 3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20210922 5.64 5.71 5.6 5.7 -0.52% 0.53% 3.26% 43313 0.2457 49.94 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20210917 5.68 5.74 5.59 5.73 1.06% 1.06% 3.8% 59217 0.3359 68.28 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20210916 5.81 5.86 5.66 5.67 -2.58% -1.39% 2.72% 85280 0.4906 99.72 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20210915 5.75 5.83 5.69 5.82 0.87% 1.22% 5.43% 63814 0.3671 74.62 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20210914 5.91 5.97 5.77 5.77 -3.19% -1.7% 4.53% 114980 0.6748 137.16 5.87 5.01% 5.56 0% 5.54 0% 5.52 0% 0%
20210913 6.02 6.06 5.88 5.96 -1% 0.17% 7.97% 136275 0.8103 164.71 5.95 6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20210910 5.85 6.02 5.79 6.02 3.08% 1.52% 9.06% 205238 1.2179 247.56 5.93 6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20210909 5.87 5.87 5.78 5.84 -0.85% 0.34% 5.8% 93136 0.5422 110.21 5.82 4.11% 5.56 0% 5.54 0% 5.52 0% 0%
20210908 5.89 5.91 5.82 5.89 -0.51% 0.51% 6.7% 101477 0.5945 120.84 5.86 4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20210907 5.77 5.92 5.73 5.92 2.96% 1.37% 7.25% 135797 0.7937 161.33 5.84 4.47% 5.56 0% 5.54 0% 5.52 0% 0%
20210906 5.7 5.76 5.65 5.75 0.88% 0.88% 4.17% 68125 0.3886 78.99 5.7 1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20210729 5.42 5.59 5.39 5.57 4.11% 0.91% 0.91% 117844 0.6509 132.3 5.52 -1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20210728 5.56 5.57 5.2 5.35 -4.12% -0.74% -3.08% 121147 0.6524 132.61 5.39 -3.58% 5.56 0% 5.54 0% 5.52 0% 0%
20210727 5.6 5.76 5.48 5.58 -0.71% -1.06% 1.09% 166674 0.9403 191.13 5.64 0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20210726 5.58 5.63 5.44 5.62 0.72% 1.44% 1.81% 119149 0.6597 134.09 5.54 -0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20210723 5.57 5.66 5.53 5.58 -0.36% 0% 1.09% 105251 0.5872 119.36 5.58 -0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20210722 5.46 5.68 5.46 5.6 1.82% 0% 1.45% 132590 0.7419 150.8 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20210721 5.52 5.58 5.46 5.5 -0.54% -0.18% -0.36% 126471 0.6974 141.76 5.51 -1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20210720 5.33 5.53 5.27 5.53 2.98% 2.03% 0.18% 139815 0.7574 153.95 5.42 -3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20210719 5.27 5.4 5.18 5.37 2.09% 1.13% -2.72% 98846 0.5251 106.73 5.31 -5.01% 5.56 0% 5.54 0% 5.52 0% 0%
20210716 5.18 5.28 5.18 5.26 1.15% 0.38% -4.71% 54639 0.2864 58.21 5.24 -6.26% 5.56 0% 5.54 0% 5.52 0% 0%
20210715 5.26 5.29 5.14 5.2 -1.7% 0% -5.8% 69015 0.359 72.97 5.2 -6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20210714 5.33 5.35 5.26 5.29 -1.12% -0.19% -4.17% 61902 0.3281 66.69 5.3 -5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20210713 5.39 5.41 5.28 5.35 -1.29% 0.38% -3.08% 101455 0.5404 109.84 5.33 -4.65% 5.56 0% 5.54 0% 5.52 0% 0%
20210712 5.24 5.42 5.2 5.42 4.23% 1.88% -1.81% 161337 0.859 174.6 5.32 -4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20210709 5.14 5.24 5.13 5.2 1.17% 0.19% -5.8% 73754 0.3827 77.79 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20210708 5.26 5.27 5.12 5.14 -2.47% -0.96% -6.88% 109505 0.5685 115.56 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20210707 5.25 5.29 5.22 5.27 -0.19% 0.57% -4.53% 77536 0.4066 82.65 5.24 -6.26% 5.56 0% 5.54 0% 5.52 0% 0%
20210706 5.3 5.32 5.21 5.28 -0.38% 0.57% -4.35% 91378 0.4797 97.51 5.25 -6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20210705 5.22 5.33 5.2 5.3 0.95% 0.76% -3.99% 94413 0.4964 100.9 5.26 -5.9% 5.56 0% 5.54 0% 5.52 0% 0%
20210702 5.44 5.44 5.21 5.25 -3.85% -0.76% -4.89% 145322 0.7687 156.25 5.29 -5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20210701 5.44 5.59 5.39 5.46 0% -0.36% -1.09% 186313 1.0218 207.7 5.48 -1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20210630 5.49 5.53 5.4 5.46 -1.09% 0% -1.09% 176918 0.9662 196.39 5.46 -2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20210629 5.41 5.52 5.3 5.52 1.47% 2.41% 0% 236884 1.2758 259.32 5.39 -3.58% 5.56 0% 5.54 0% 5.52 0% 0%
20210628 5.5 5.56 5.41 5.44 -2.51% -0.37% -1.45% 230984 1.2618 256.48 5.46 -2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20210625 5.71 5.87 5.55 5.61 -6.5% -1.41% 1.63% 471270 2.6809 544.93 5.69 1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20210624 6.88 6.88 5.96 6 -6.54% -6.1% 8.7% 783568 5.0038 1017.09 6.39 14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20210623 6.25 6.42 6.25 6.42 9.93% 0.94% 16.3% 273650 1.7393 353.54 6.36 13.77% 5.56 0% 5.54 0% 5.52 0% 0%
20210622 5.32 5.84 5.29 5.84 9.98% 3% 5.8% 127655 0.7232 147 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20210621 5.24 5.35 5.15 5.31 1.34% 1.53% -3.8% 89538 0.4683 95.19 5.23 -6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20210618 5.08 5.28 5.06 5.24 2.34% 0.96% -5.07% 100774 0.5227 106.25 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20210617 5.06 5.13 4.97 5.12 1.39% 1.39% -7.25% 56708 0.2865 58.24 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20210616 5.03 5.14 4.99 5.05 0.4% -0.2% -8.51% 50291 0.2544 51.71 5.06 -9.48% 5.56 0% 5.54 0% 5.52 0% 0%
20210615 4.96 5.08 4.96 5.03 -0.4% 0% -8.88% 38555 0.1939 39.41 5.03 -10.02% 5.56 0% 5.54 0% 5.52 0% 0%
20210611 5.17 5.25 5 5.05 -1.37% -1.17% -8.51% 75563 0.3864 78.54 5.11 -8.59% 5.56 0% 5.54 0% 5.52 0% 0%
20210610 5.04 5.13 5.01 5.12 1.79% 0.79% -7.25% 51371 0.2608 53.01 5.08 -9.12% 5.56 0% 5.54 0% 5.52 0% 0%
20210609 5.08 5.08 5.02 5.03 -0.79% -0.4% -8.88% 26817 0.1355 27.54 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20210608 5.07 5.08 5.02 5.07 -0.2% 0.4% -8.15% 30400 0.1535 31.2 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20210607 5.03 5.12 5.02 5.08 1.4% 0% -7.97% 46733 0.2372 48.21 5.08 -9.12% 5.56 0% 5.54 0% 5.52 0% 0%
20210604 5.02 5.05 4.99 5.01 -0.6% 0% -9.24% 20376 0.102 20.73 5.01 -10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20210603 4.98 5.07 4.98 5.04 1.2% 0.2% -8.7% 37044 0.1864 37.89 5.03 -10.02% 5.56 0% 5.54 0% 5.52 0% 0%
20210602 5.09 5.1 4.95 4.98 -2.16% -0.8% -9.78% 41640 0.2089 42.46 5.02 -10.2% 5.56 0% 5.54 0% 5.52 0% 0%
20210601 5.08 5.09 5 5.09 0% 0.79% -7.79% 37780 0.1908 38.78 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20210531 5.06 5.12 5.04 5.09 0.99% 0.39% -7.79% 27478 0.1394 28.34 5.07 -9.3% 5.56 0% 5.54 0% 5.52 0% 0%
20210528 5.05 5.1 5.01 5.04 -0.59% -0.2% -8.7% 48343 0.2441 49.62 5.05 -9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20210527 5.22 5.24 5.06 5.07 -0.2% -0.59% -8.15% 68778 0.3511 71.37 5.1 -8.77% 5.56 0% 5.54 0% 5.52 0% 0%
20210526 5.02 5.17 5.01 5.08 1.4% -0.2% -7.97% 98379 0.501 101.84 5.09 -8.94% 5.56 0% 5.54 0% 5.52 0% 0%
20210525 4.92 5.05 4.88 5.01 1.83% 0.6% -9.24% 87646 0.4367 88.77 4.98 -10.91% 5.56 0% 5.54 0% 5.52 0% 0%
20210524 4.85 4.96 4.85 4.92 1.03% 0% -10.87% 45763 0.2252 45.78 4.92 -11.99% 5.56 0% 5.54 0% 5.52 0% 0%
20210521 4.86 4.9 4.83 4.87 0.21% 0% -11.78% 25602 0.1246 25.33 4.87 -12.88% 5.56 0% 5.54 0% 5.52 0% 0%
20210520 4.9 4.92 4.82 4.86 -1.22% 0.21% -11.96% 25440 0.1235 25.1 4.85 -13.24% 5.56 0% 5.54 0% 5.52 0% 0%
20210519 4.84 4.94 4.82 4.92 0.82% 0.61% -10.87% 55334 0.2707 55.02 4.89 -12.52% 5.56 0% 5.54 0% 5.52 0% 0%
20210518 4.74 4.89 4.68 4.88 2.52% 1.67% -11.59% 35183 0.1688 34.31 4.8 -14.13% 5.56 0% 5.54 0% 5.52 0% 0%
20210517 4.91 4.94 4.74 4.76 -2.66% -0.83% -13.77% 39121 0.1879 38.19 4.8 -14.13% 5.56 0% 5.54 0% 5.52 0% 0%
20210514 4.87 4.92 4.85 4.89 0.41% 0% -11.41% 39385 0.1925 39.13 4.89 -12.52% 5.56 0% 5.54 0% 5.52 0% 0%
20210513 4.83 4.91 4.79 4.87 0.41% 0.21% -11.78% 37050 0.1802 36.63 4.86 -13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20210512 4.79 4.87 4.76 4.85 0.62% 0.62% -12.14% 27233 0.1313 26.69 4.82 -13.77% 5.56 0% 5.54 0% 5.52 0% 0%
20210511 4.8 4.83 4.74 4.82 0.21% 0.84% -12.68% 18748 0.0897 18.23 4.78 -14.49% 5.56 0% 5.54 0% 5.52 0% 0%
20210510 4.82 4.9 4.79 4.81 -0.62% -0.21% -12.86% 25016 0.1207 24.53 4.82 -13.77% 5.56 0% 5.54 0% 5.52 0% 0%
20210507 4.85 4.89 4.8 4.84 0% -0.21% -12.32% 24109 0.117 23.78 4.85 -13.24% 5.56 0% 5.54 0% 5.52 0% 0%
20210506 4.78 4.9 4.76 4.84 1.26% 0.21% -12.32% 27054 0.1308 26.59 4.83 -13.6% 5.56 0% 5.54 0% 5.52 0% 0%
20210430 4.89 4.89 4.72 4.78 -1.65% -0.21% -13.41% 26341 0.1262 25.65 4.79 -14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20210429 4.86 4.9 4.82 4.86 0% 0% -11.96% 25232 0.1226 24.92 4.86 -13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20210428 4.87 4.91 4.8 4.86 -0.61% 0% -11.96% 36904 0.1793 36.45 4.86 -13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20210427 4.66 5.02 4.62 4.89 5.16% 1.24% -11.41% 78073 0.3769 76.61 4.83 -13.6% 5.56 0% 5.54 0% 5.52 0% 0%
20210426 4.68 4.74 4.63 4.65 -1.06% -0.85% -15.76% 22373 0.105 21.34 4.69 -16.1% 5.56 0% 5.54 0% 5.52 0% 0%
20210423 4.81 4.82 4.65 4.7 -2.29% -0.21% -14.86% 25752 0.1214 24.68 4.71 -15.74% 5.56 0% 5.54 0% 5.52 0% 0%
20210422 4.85 4.88 4.79 4.81 -1.23% -0.21% -12.86% 28469 0.1373 27.91 4.82 -13.77% 5.56 0% 5.54 0% 5.52 0% 0%
20210421 4.81 4.89 4.78 4.87 0.83% 0.83% -11.78% 20849 0.1008 20.49 4.83 -13.6% 5.56 0% 5.54 0% 5.52 0% 0%
20210416 4.88 4.94 4.87 4.93 0.82% 0.2% -10.69% 28518 0.1403 28.52 4.92 -11.99% 5.56 0% 5.54 0% 5.52 0% 0%
20210415 4.83 4.91 4.81 4.89 1.24% 0.2% -11.41% 29454 0.1436 29.19 4.88 -12.7% 5.56 0% 5.54 0% 5.52 0% 0%
20210414 4.79 4.84 4.75 4.83 0.84% 0.42% -12.5% 18939 0.0911 18.52 4.81 -13.95% 5.56 0% 5.54 0% 5.52 0% 0%
20210413 4.77 4.81 4.75 4.79 0.42% 0.21% -13.22% 18751 0.0896 18.21 4.78 -14.49% 5.56 0% 5.54 0% 5.52 0% 0%
20210412 4.86 4.88 4.75 4.77 -1.85% -0.42% -13.59% 28081 0.1346 27.36 4.79 -14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20210409 4.86 4.9 4.83 4.86 0.21% -0.21% -11.96% 25526 0.1242 25.25 4.87 -12.88% 5.56 0% 5.54 0% 5.52 0% 0%
20210408 4.86 4.93 4.83 4.85 -0.21% -0.61% -12.14% 38702 0.1888 38.38 4.88 -12.7% 5.56 0% 5.54 0% 5.52 0% 0%
20210407 4.9 4.91 4.8 4.86 -0.82% 0% -11.96% 37628 0.183 37.2 4.86 -13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20210406 4.76 4.92 4.75 4.9 2.3% 1.03% -11.23% 66414 0.3221 65.47 4.85 -13.24% 5.56 0% 5.54 0% 5.52 0% 0%
20210402 4.62 4.82 4.6 4.79 3.9% 1.27% -13.22% 61520 0.2909 59.13 4.73 -15.38% 5.56 0% 5.54 0% 5.52 0% 0%
20210401 4.65 4.65 4.61 4.61 -0.86% -0.22% -16.49% 15231 0.0704 14.31 4.62 -17.35% 5.56 0% 5.54 0% 5.52 0% 0%
20210330 4.63 4.68 4.58 4.64 0.22% 0.22% -15.94% 23302 0.1078 21.91 4.63 -17.17% 5.56 0% 5.54 0% 5.52 0% 0%
20210329 4.73 4.76 4.61 4.63 -2.32% -0.86% -16.12% 37720 0.1762 35.82 4.67 -16.46% 5.56 0% 5.54 0% 5.52 0% 0%
20210326 4.75 4.77 4.7 4.74 0.21% 0% -14.13% 17501 0.083 16.87 4.74 -15.21% 5.56 0% 5.54 0% 5.52 0% 0%
20201215 5.41 5.52 5.39 5.49 1.29% 0.92% -0.54% 28768 0.1566 31.83 5.44 -2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20201214 5.37 5.46 5.37 5.42 -0.18% 0% -1.81% 21010 0.1139 23.15 5.42 -3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20201211 5.61 5.63 5.38 5.43 -2.86% -0.55% -1.63% 39511 0.2158 43.86 5.46 -2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20201210 5.58 5.65 5.55 5.59 -0.18% -0.18% 1.27% 30512 0.1708 34.72 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20201209 5.8 5.84 5.6 5.6 -3.61% -1.75% 1.45% 57069 0.3251 66.08 5.7 1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20201208 5.87 5.89 5.75 5.81 -1.69% 0% 5.25% 53142 0.3088 62.77 5.81 3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20201207 5.94 6.07 5.83 5.91 -0.34% -0.34% 7.07% 77828 0.4612 93.75 5.93 6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20201204 5.76 5.94 5.68 5.93 2.6% 1.54% 7.43% 77749 0.4539 92.26 5.84 4.47% 5.56 0% 5.54 0% 5.52 0% 0%
20201203 5.89 5.95 5.78 5.78 -0.34% -1.37% 4.71% 71465 0.419 85.17 5.86 4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20201202 5.79 5.84 5.74 5.8 0.17% 0% 5.07% 46238 0.2681 54.5 5.8 3.76% 5.56 0% 5.54 0% 5.52 0% 0%
20201201 5.75 5.79 5.66 5.79 0.87% 0.7% 4.89% 49152 0.2824 57.4 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20201130 5.76 5.78 5.72 5.74 -0.52% -0.17% 3.99% 36973 0.2125 43.19 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20201127 5.8 5.82 5.69 5.77 -0.35% 0.52% 4.53% 53815 0.3088 62.77 5.74 2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20201126 5.64 5.86 5.64 5.79 2.84% 0.52% 4.89% 90235 0.5194 105.58 5.76 3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20201125 5.62 5.73 5.61 5.63 0.36% -0.53% 1.99% 51583 0.2922 59.39 5.66 1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20201124 5.6 5.64 5.56 5.61 0.18% -0.18% 1.63% 29330 0.1648 33.5 5.62 0.54% 5.56 0% 5.54 0% 5.52 0% 0%
20201123 5.59 5.64 5.54 5.6 0.18% 0.18% 1.45% 29237 0.1634 33.21 5.59 0% 5.56 0% 5.54 0% 5.52 0% 0%
20201120 5.57 5.6 5.51 5.59 0.36% 0.54% 1.27% 30200 0.1678 34.11 5.56 -0.54% 5.56 0% 5.54 0% 5.52 0% 0%
20201119 5.52 5.58 5.51 5.57 0.72% 0.36% 0.91% 29309 0.1628 33.09 5.55 -0.72% 5.56 0% 5.54 0% 5.52 0% 0%
20201118 5.5 5.56 5.48 5.53 0.18% -0.18% 0.18% 24494 0.1356 27.56 5.54 -0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20201117 5.55 5.55 5.45 5.52 -0.36% 0.55% 0% 24216 0.1329 27.01 5.49 -1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20201116 5.44 5.56 5.43 5.54 1.09% 0.54% 0.36% 29368 0.1617 32.87 5.51 -1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20201113 5.43 5.48 5.36 5.48 0.92% 1.29% -0.72% 32890 0.178 36.18 5.41 -3.22% 5.56 0% 5.54 0% 5.52 0% 0%
20201112 5.47 5.51 5.43 5.43 -0.55% -0.55% -1.63% 16391 0.0895 18.19 5.46 -2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20201111 5.53 5.56 5.45 5.46 -1.44% -0.55% -1.09% 25418 0.1395 28.36 5.49 -1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20201110 5.62 5.65 5.52 5.54 -1.25% -0.54% 0.36% 29188 0.1625 33.03 5.57 -0.36% 5.56 0% 5.54 0% 5.52 0% 0%
20201109 5.46 5.64 5.46 5.61 2.75% 0.36% 1.63% 43312 0.2422 49.23 5.59 0% 5.56 0% 5.54 0% 5.52 0% 0%
20201106 5.5 5.51 5.39 5.46 0% 0.55% -1.09% 26280 0.1428 29.03 5.43 -2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20201105 5.38 5.49 5.36 5.46 2.25% 0.37% -1.09% 27865 0.1515 30.79 5.44 -2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20201104 5.42 5.46 5.32 5.34 -1.66% -0.56% -3.26% 28666 0.1539 31.28 5.37 -3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20201103 5.31 5.45 5.28 5.43 3.04% 0.93% -1.63% 29606 0.1593 32.38 5.38 -3.76% 5.56 0% 5.54 0% 5.52 0% 0%
20201102 5.38 5.47 5.26 5.27 -2.41% -0.94% -4.53% 47718 0.2537 51.57 5.32 -4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20201030 5.53 5.61 5.4 5.4 -1.82% -1.82% -2.17% 40796 0.2244 45.61 5.5 -1.61% 5.56 0% 5.54 0% 5.52 0% 0%
20201029 5.5 5.54 5.47 5.5 -1.26% 0% -0.36% 19750 0.1086 22.07 5.5 -1.61% 5.56 0% 5.54 0% 5.52 0% 0%
20201028 5.53 5.59 5.45 5.57 0.72% 0.91% 0.91% 23394 0.1292 26.26 5.52 -1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20201027 5.51 5.56 5.48 5.53 0.36% 0.18% 0.18% 16337 0.0902 18.33 5.52 -1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20201026 5.54 5.6 5.47 5.51 -0.9% -0.36% -0.18% 23599 0.1304 26.51 5.53 -1.07% 5.56 0% 5.54 0% 5.52 0% 0%
20201023 5.65 5.68 5.53 5.56 -1.59% -0.71% 0.72% 20437 0.1144 23.25 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20201022 5.55 5.66 5.53 5.65 0.53% 0.89% 2.36% 21081 0.1181 24.01 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20200909 6.31 6.36 6.15 6.16 -3.3% -1.44% 11.59% 88874 0.5551 112.83 6.25 11.81% 5.56 0% 5.54 0% 5.52 0% 0%
20200908 6.3 6.4 6.23 6.37 1.11% 0.79% 15.4% 80788 0.5103 103.73 6.32 13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20200907 6.35 6.45 6.23 6.3 -0.79% -0.94% 14.13% 116159 0.7391 150.23 6.36 13.77% 5.56 0% 5.54 0% 5.52 0% 0%
20200904 6.09 6.38 6.06 6.35 2.25% 1.11% 15.04% 103794 0.6522 132.57 6.28 12.34% 5.56 0% 5.54 0% 5.52 0% 0%
20200903 6.32 6.32 6.2 6.21 -2.2% -0.96% 12.5% 76159 0.4773 97.02 6.27 12.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200902 6.23 6.35 6.12 6.35 2.25% 1.76% 15.04% 115085 0.718 145.94 6.24 11.63% 5.56 0% 5.54 0% 5.52 0% 0%
20200901 6.13 6.21 6.08 6.21 1.64% 0.81% 12.5% 66113 0.4074 82.81 6.16 10.2% 5.56 0% 5.54 0% 5.52 0% 0%
20200831 6.17 6.19 6.1 6.11 -0.33% -0.65% 10.69% 56392 0.3469 70.51 6.15 10.02% 5.56 0% 5.54 0% 5.52 0% 0%
20200828 6.07 6.14 6.05 6.13 0.82% 0.33% 11.05% 44280 0.2704 54.96 6.11 9.3% 5.56 0% 5.54 0% 5.52 0% 0%
20200827 5.92 6.11 5.91 6.08 1.5% 1% 10.14% 55839 0.3359 68.28 6.02 7.69% 5.56 0% 5.54 0% 5.52 0% 0%
20200826 6.04 6.14 5.95 5.99 -0.99% -0.83% 8.51% 70585 0.4262 86.63 6.04 8.05% 5.56 0% 5.54 0% 5.52 0% 0%
20200825 6.11 6.16 6.02 6.05 -1.47% -0.49% 9.6% 63345 0.385 78.26 6.08 8.77% 5.56 0% 5.54 0% 5.52 0% 0%
20200824 6.14 6.16 6.04 6.14 0.49% 0.49% 11.23% 38060 0.2326 47.28 6.11 9.3% 5.56 0% 5.54 0% 5.52 0% 0%
20200821 6.16 6.24 6.05 6.11 -0.33% -0.33% 10.69% 54730 0.3354 68.17 6.13 9.66% 5.56 0% 5.54 0% 5.52 0% 0%
20200820 6.17 6.23 6.12 6.13 -0.97% -0.65% 11.05% 53632 0.3309 67.26 6.17 10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20200819 6.44 6.44 6.19 6.19 -3.73% -1.43% 12.14% 100656 0.6322 128.5 6.28 12.34% 5.56 0% 5.54 0% 5.52 0% 0%
20200818 6.48 6.49 6.39 6.43 -0.62% 0% 16.49% 84160 0.5414 110.05 6.43 15.03% 5.56 0% 5.54 0% 5.52 0% 0%
20200817 6.38 6.5 6.3 6.47 1.25% 0.62% 17.21% 120223 0.7727 157.06 6.43 15.03% 5.56 0% 5.54 0% 5.52 0% 0%
20200814 6.28 6.4 6.18 6.39 1.59% 1.11% 15.76% 95260 0.6018 122.32 6.32 13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20200813 6.37 6.43 6.26 6.29 0% -0.79% 13.95% 90126 0.5715 116.17 6.34 13.42% 5.56 0% 5.54 0% 5.52 0% 0%
20200812 6.25 6.36 6 6.29 0.64% 1.29% 13.95% 102041 0.6332 128.71 6.21 11.09% 5.56 0% 5.54 0% 5.52 0% 0%
20200811 6.48 6.48 6.2 6.25 -3.55% -1.57% 13.22% 120446 0.7644 155.38 6.35 13.6% 5.56 0% 5.54 0% 5.52 0% 0%
20200810 6.29 6.57 6.23 6.48 2.86% 0.31% 17.39% 149103 0.963 195.74 6.46 15.56% 5.56 0% 5.54 0% 5.52 0% 0%
20200807 6.45 6.45 6.2 6.3 -2.93% 0% 14.13% 103753 0.6536 132.85 6.3 12.7% 5.56 0% 5.54 0% 5.52 0% 0%
20200806 6.42 6.52 6.24 6.49 0.93% 1.56% 17.57% 131198 0.8384 170.42 6.39 14.31% 5.56 0% 5.54 0% 5.52 0% 0%
20200805 6.32 6.49 6.22 6.43 3.38% 0.78% 16.49% 137213 0.8751 177.88 6.38 14.13% 5.56 0% 5.54 0% 5.52 0% 0%
20200804 6.3 6.3 6.18 6.22 -0.96% -0.32% 12.68% 93185 0.5813 118.16 6.24 11.63% 5.56 0% 5.54 0% 5.52 0% 0%
20200803 6.05 6.33 6.03 6.28 4.67% 1.29% 13.77% 132604 0.8227 167.23 6.2 10.91% 5.56 0% 5.54 0% 5.52 0% 0%
20200731 5.96 6.05 5.92 6 1.18% 0.17% 8.7% 64161 0.3845 78.16 5.99 7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200730 6.01 6.05 5.93 5.93 -1.33% -0.84% 7.43% 63917 0.3821 77.67 5.98 6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20200729 5.83 6.04 5.76 6.01 2.39% 1.35% 8.88% 65374 0.3877 78.81 5.93 6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20200728 5.86 5.94 5.8 5.87 0.17% -0.17% 6.34% 52298 0.3075 62.5 5.88 5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20200727 5.77 5.86 5.63 5.86 1.03% 1.74% 6.16% 68030 0.3917 79.62 5.76 3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20200724 5.94 6.1 5.79 5.8 -2.85% -2.19% 5.07% 109960 0.652 132.53 5.93 6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20200723 6.1 6.1 5.85 5.97 -2.61% 0.17% 8.15% 102699 0.6124 124.48 5.96 6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20200722 6.16 6.23 6.09 6.13 -0.49% -0.65% 11.05% 109661 0.6762 137.45 6.17 10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20200721 6.25 6.28 6.11 6.16 -0.65% -0.16% 11.59% 91153 0.5624 114.32 6.17 10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20200720 5.91 6.23 5.91 6.2 5.62% 2.14% 12.32% 106989 0.6499 132.1 6.07 8.59% 5.56 0% 5.54 0% 5.52 0% 0%
20200717 6 6.05 5.8 5.87 -2.17% -0.84% 6.34% 114172 0.6755 137.31 5.92 5.9% 5.56 0% 5.54 0% 5.52 0% 0%
20200716 6.37 6.44 5.96 6 -5.51% -2.91% 8.7% 198552 1.2267 249.34 6.18 10.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200715 6.89 6.99 6.27 6.35 -8.1% -3.35% 15.04% 293607 1.9301 392.32 6.57 17.53% 5.56 0% 5.54 0% 5.52 0% 0%
20200714 6.58 7.18 6.53 6.91 4.7% 0.44% 25.18% 336600 2.3149 470.54 6.88 23.08% 5.56 0% 5.54 0% 5.52 0% 0%
20200713 6.55 6.65 6.36 6.6 1.85% 0.76% 19.57% 231664 1.5163 308.21 6.55 17.17% 5.56 0% 5.54 0% 5.52 0% 0%
20200710 6.35 6.77 6.26 6.48 2.37% -0.15% 17.39% 301683 1.9573 397.85 6.49 16.1% 5.56 0% 5.54 0% 5.52 0% 0%
20200709 6.29 6.39 6.22 6.33 0.48% 0.48% 14.67% 199225 1.2552 255.14 6.3 12.7% 5.56 0% 5.54 0% 5.52 0% 0%
20200708 6.14 6.31 6.1 6.3 2.11% 0.96% 14.13% 161482 1.0069 204.67 6.24 11.63% 5.56 0% 5.54 0% 5.52 0% 0%
20200707 6.22 6.34 6.11 6.17 -0.48% -0.8% 11.78% 204842 1.274 258.96 6.22 11.27% 5.56 0% 5.54 0% 5.52 0% 0%
20200706 5.98 6.21 5.98 6.2 4.03% 1.47% 12.32% 203821 1.2459 253.25 6.11 9.3% 5.56 0% 5.54 0% 5.52 0% 0%
20200703 6.04 6.07 5.9 5.96 -1.97% 0% 7.97% 153185 0.9136 185.7 5.96 6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20200702 6.04 6.12 5.99 6.08 0.5% 0.33% 10.14% 118559 0.7181 145.96 6.06 8.41% 5.56 0% 5.54 0% 5.52 0% 0%
20200701 6.14 6.19 5.99 6.05 -2.1% -0.66% 9.6% 166528 1.0134 205.99 6.09 8.94% 5.56 0% 5.54 0% 5.52 0% 0%
20200630 6.09 6.26 5.98 6.18 1.31% 0.98% 11.96% 224801 1.3755 279.59 6.12 9.48% 5.56 0% 5.54 0% 5.52 0% 0%
20200629 5.99 6.14 5.9 6.1 1.67% 0.99% 10.51% 255556 1.5436 313.76 6.04 8.05% 5.56 0% 5.54 0% 5.52 0% 0%
20200624 5.8 6.02 5.64 6 4.35% 2.04% 8.7% 252621 1.4858 302.01 5.88 5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20200623 5.89 5.94 5.72 5.75 -2.21% -1.03% 4.17% 105275 0.6114 124.28 5.81 3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20200622 5.72 6.1 5.72 5.88 2.98% -0.17% 6.52% 187266 1.1029 224.18 5.89 5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20200619 5.8 5.81 5.66 5.71 -0.52% -0.52% 3.44% 101585 0.5827 118.44 5.74 2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20200618 5.87 5.91 5.71 5.74 -1.71% -1.03% 3.99% 134545 0.7803 158.61 5.8 3.76% 5.56 0% 5.54 0% 5.52 0% 0%
20200617 5.8 5.98 5.71 5.9 1.37% 0.17% 6.88% 214108 1.2604 256.19 5.89 5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20200616 5.53 5.99 5.52 5.82 5.43% 1.39% 5.43% 207937 1.1933 242.56 5.74 2.68% 5.56 0% 5.54 0% 5.52 0% 0%
20200615 5.4 5.58 5.37 5.52 2.22% 0.55% 0% 97351 0.5347 108.69 5.49 -1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20200612 5.36 5.44 5.29 5.4 -0.92% 0.75% -2.17% 66290 0.3555 72.26 5.36 -4.11% 5.56 0% 5.54 0% 5.52 0% 0%
20200611 5.52 5.57 5.4 5.45 -1.27% -0.55% -1.27% 101468 0.556 113.02 5.48 -1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20200610 5.84 5.84 5.45 5.52 -7.38% -0.9% 0% 245542 1.3676 277.98 5.57 -0.36% 5.56 0% 5.54 0% 5.52 0% 0%
20200609 6.08 6.18 5.88 5.96 -1.49% 0% 7.97% 140151 0.8359 169.91 5.96 6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20200608 5.8 6.07 5.73 6.05 4.67% 1.68% 9.6% 195274 1.1611 236.01 5.95 6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20200605 5.72 5.83 5.7 5.78 1.58% 0.17% 4.71% 157535 0.9084 184.65 5.77 3.22% 5.56 0% 5.54 0% 5.52 0% 0%
20200604 5.68 5.73 5.6 5.69 0% 0.53% 3.08% 75542 0.4274 86.88 5.66 1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20200603 5.66 5.79 5.56 5.69 0.35% -0.35% 3.08% 108139 0.6173 125.48 5.71 2.15% 5.56 0% 5.54 0% 5.52 0% 0%
20200602 5.74 5.77 5.65 5.67 -1.39% -0.35% 2.72% 109324 0.6218 126.39 5.69 1.79% 5.56 0% 5.54 0% 5.52 0% 0%
20200601 5.7 5.9 5.67 5.75 0.88% -0.35% 4.17% 156452 0.9021 183.36 5.77 3.22% 5.56 0% 5.54 0% 5.52 0% 0%
20200529 5.55 5.81 5.5 5.7 1.42% 0.35% 3.26% 202604 1.15 233.75 5.68 1.61% 5.56 0% 5.54 0% 5.52 0% 0%
20200528 5.5 5.71 5.43 5.62 1.63% 0.36% 1.81% 219571 1.2293 249.87 5.6 0.18% 5.56 0% 5.54 0% 5.52 0% 0%
20200527 5.27 5.65 5.25 5.53 4.73% 1.28% 0.18% 197387 1.0773 218.98 5.46 -2.33% 5.56 0% 5.54 0% 5.52 0% 0%
20200526 5.15 5.35 5.15 5.28 2.13% 0.19% -4.35% 71012 0.374 76.02 5.27 -5.72% 5.56 0% 5.54 0% 5.52 0% 0%
20200525 5.15 5.2 5.1 5.17 0.58% 0.39% -6.34% 37475 0.1929 39.21 5.15 -7.87% 5.56 0% 5.54 0% 5.52 0% 0%
20200522 5.3 5.31 5.08 5.14 -3.2% -0.96% -6.88% 66739 0.3467 70.47 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200521 5.18 5.32 5.11 5.31 2.91% 1.34% -3.8% 101926 0.5336 108.46 5.24 -6.26% 5.56 0% 5.54 0% 5.52 0% 0%
20200520 5.13 5.29 5.12 5.16 0.39% -0.58% -6.52% 76399 0.3965 80.59 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200519 5.08 5.14 5.07 5.14 1.58% 0.59% -6.88% 46644 0.2382 48.42 5.11 -8.59% 5.56 0% 5.54 0% 5.52 0% 0%
20200518 5.02 5.12 5.02 5.06 0.8% -0.2% -8.33% 43401 0.2202 44.76 5.07 -9.3% 5.56 0% 5.54 0% 5.52 0% 0%
20200515 5.01 5.07 4.99 5.02 0.4% -0.2% -9.06% 27163 0.1366 27.77 5.03 -10.02% 5.56 0% 5.54 0% 5.52 0% 0%
20200514 5.04 5.04 4.98 5 -0.79% -0.2% -9.42% 24918 0.1248 25.37 5.01 -10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20200513 5.01 5.04 4.95 5.04 -0.4% 0.8% -8.7% 37394 0.1871 38.03 5 -10.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200512 5.1 5.1 4.95 5.06 -0.78% 0.8% -8.33% 44630 0.2241 45.55 5.02 -10.2% 5.56 0% 5.54 0% 5.52 0% 0%
20200511 5.17 5.18 5.08 5.1 -0.97% -0.58% -7.61% 41047 0.2106 42.81 5.13 -8.23% 5.56 0% 5.54 0% 5.52 0% 0%
20200508 5.12 5.17 5.12 5.15 0.98% 0% -6.7% 42668 0.2197 44.66 5.15 -7.87% 5.56 0% 5.54 0% 5.52 0% 0%
20200507 5.1 5.2 5.08 5.1 -0.2% -0.58% -7.61% 40726 0.2091 42.5 5.13 -8.23% 5.56 0% 5.54 0% 5.52 0% 0%
20200506 4.99 5.12 4.97 5.11 1.19% 0.99% -7.43% 41673 0.2109 42.87 5.06 -9.48% 5.56 0% 5.54 0% 5.52 0% 0%
20200430 4.93 5.08 4.93 5.05 2.43% 0.6% -8.51% 48555 0.2436 49.52 5.02 -10.2% 5.56 0% 5.54 0% 5.52 0% 0%
20200429 4.94 4.97 4.89 4.93 -0.2% -0.4% -10.69% 39720 0.1965 39.94 4.95 -11.45% 5.56 0% 5.54 0% 5.52 0% 0%
20200428 5.12 5.15 4.79 4.94 -4.26% 0% -10.51% 77230 0.3813 77.5 4.94 -11.63% 5.56 0% 5.54 0% 5.52 0% 0%
20200427 5.18 5.21 5.13 5.16 -0.96% -0.19% -6.52% 42528 0.2198 44.68 5.17 -7.51% 5.56 0% 5.54 0% 5.52 0% 0%
20200424 5.23 5.3 5.15 5.21 -0.38% -0.38% -5.62% 54988 0.2875 58.44 5.23 -6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20200423 5.32 5.32 5.21 5.23 -1.69% -0.57% -5.25% 48608 0.2555 51.93 5.26 -5.9% 5.56 0% 5.54 0% 5.52 0% 0%
20200422 5.2 5.34 5.17 5.32 1.53% 0.76% -3.62% 56065 0.296 60.17 5.28 -5.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200421 5.27 5.28 5.15 5.24 -1.13% 0.58% -5.07% 50165 0.2612 53.09 5.21 -6.8% 5.56 0% 5.54 0% 5.52 0% 0%
20200420 5.25 5.32 5.18 5.3 0.95% 1.34% -3.99% 55615 0.291 59.15 5.23 -6.44% 5.56 0% 5.54 0% 5.52 0% 0%
20200417 5.23 5.32 5.22 5.25 0.57% -0.38% -4.89% 54727 0.2882 58.58 5.27 -5.72% 5.56 0% 5.54 0% 5.52 0% 0%
20200416 5.2 5.24 5.12 5.22 0% 0.58% -5.43% 47737 0.2476 50.33 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200415 5.34 5.34 5.2 5.22 -2.43% -0.76% -5.43% 67844 0.3569 72.55 5.26 -5.9% 5.56 0% 5.54 0% 5.52 0% 0%
20200414 5.29 5.35 5.26 5.35 1.9% 0.75% -3.08% 51843 0.2751 55.92 5.31 -5.01% 5.56 0% 5.54 0% 5.52 0% 0%
20200413 5.31 5.33 5.21 5.25 -2.23% 0% -4.89% 47120 0.2474 50.29 5.25 -6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20200410 5.46 5.5 5.3 5.37 -1.65% -0.19% -2.72% 91128 0.4899 99.58 5.38 -3.76% 5.56 0% 5.54 0% 5.52 0% 0%
20200409 5.44 5.57 5.39 5.46 0.55% -0.18% -1.09% 105338 0.5758 117.04 5.47 -2.15% 5.56 0% 5.54 0% 5.52 0% 0%
20200408 5.3 5.46 5.29 5.43 1.5% 0.56% -1.63% 87845 0.474 96.35 5.4 -3.4% 5.56 0% 5.54 0% 5.52 0% 0%
20200407 5.27 5.37 5.27 5.35 3.08% 0.56% -3.08% 82743 0.4404 89.52 5.32 -4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20200403 5.24 5.27 5.16 5.19 -2.08% -0.38% -5.98% 67773 0.353 71.75 5.21 -6.8% 5.56 0% 5.54 0% 5.52 0% 0%
20200402 5.12 5.31 5.09 5.3 2.32% 1.53% -3.99% 69042 0.3603 73.24 5.22 -6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20200401 5.12 5.31 5.11 5.18 0.39% -0.77% -6.16% 84615 0.4414 89.72 5.22 -6.62% 5.56 0% 5.54 0% 5.52 0% 0%
20200331 5.53 5.55 5.13 5.16 -4.8% -3.01% -6.52% 146327 0.7787 158.28 5.32 -4.83% 5.56 0% 5.54 0% 5.52 0% 0%
20200324 5.9 6.03 5.7 5.99 3.81% 1.53% 8.51% 231826 1.3667 277.8 5.9 5.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200323 5.5 5.97 5.44 5.77 1.94% 0.17% 4.53% 229596 1.322 268.72 5.76 3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20200320 5.67 5.72 5.54 5.66 0.71% 0.35% 2.54% 111804 0.6301 128.08 5.64 0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20200319 5.42 5.65 5.39 5.62 2.93% 2% 1.81% 133552 0.7359 149.58 5.51 -1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20200318 5.66 5.77 5.46 5.46 -2.67% -3.19% -1.09% 153836 0.8674 176.31 5.64 0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20200317 5.68 5.75 5.32 5.61 -0.36% 0.9% 1.63% 161344 0.8964 182.21 5.56 -0.54% 5.56 0% 5.54 0% 5.52 0% 0%
20200316 6.06 6.12 5.56 5.63 -6.01% -3.6% 1.99% 224142 1.3086 265.99 5.84 4.47% 5.56 0% 5.54 0% 5.52 0% 0%
20200313 5.47 6.1 5.46 5.99 0.84% 2.92% 8.51% 269189 1.5656 318.23 5.82 4.11% 5.56 0% 5.54 0% 5.52 0% 0%
20200312 5.77 6.07 5.76 5.94 -2.94% 1.02% 7.61% 275801 1.6211 329.51 5.88 5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20200311 6.52 6.79 6.1 6.12 -4.08% -5.41% 10.87% 602606 3.8973 792.18 6.47 15.74% 5.56 0% 5.54 0% 5.52 0% 0%
20200310 5.73 6.38 5.67 6.38 10% 4.93% 15.58% 314477 1.9124 388.72 6.08 8.77% 5.56 0% 5.54 0% 5.52 0% 0%
20200309 5.89 6.17 5.75 5.8 -3.17% -2.03% 5.07% 205251 1.2161 247.19 5.92 5.9% 5.56 0% 5.54 0% 5.52 0% 0%
20200306 5.89 6.07 5.82 5.99 0.5% 0.17% 8.51% 147543 0.8826 179.4 5.98 6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20200305 5.99 6.08 5.8 5.96 2.58% 0.51% 7.97% 161426 0.9577 194.67 5.93 6.08% 5.56 0% 5.54 0% 5.52 0% 0%
20200304 5.72 5.89 5.65 5.81 0% 0.87% 5.25% 109952 0.6331 128.69 5.76 3.04% 5.56 0% 5.54 0% 5.52 0% 0%
20200303 5.88 6 5.72 5.81 0.35% -1.19% 5.25% 190866 1.1215 227.96 5.88 5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20200302 5.38 5.85 5.34 5.79 8.83% 3.21% 4.89% 193540 1.0863 220.81 5.61 0.36% 5.56 0% 5.54 0% 5.52 0% 0%
20200228 5.7 5.73 5.32 5.32 -9.98% -2.39% -3.62% 254645 1.3876 282.05 5.45 -2.5% 5.56 0% 5.54 0% 5.52 0% 0%
20200227 5.8 6.02 5.76 5.91 2.43% 0.34% 7.07% 160483 0.9453 192.15 5.89 5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20200226 5.86 6.05 5.75 5.77 -3.51% -2.04% 4.53% 176171 1.0369 210.76 5.89 5.37% 5.56 0% 5.54 0% 5.52 0% 0%
20200225 5.9 6.05 5.62 5.98 -1.97% 1.36% 8.33% 230918 1.3614 276.72 5.9 5.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200224 5.83 6.17 5.76 6.1 4.45% 2.01% 10.51% 217994 1.3039 265.04 5.98 6.98% 5.56 0% 5.54 0% 5.52 0% 0%
20200221 5.68 5.86 5.62 5.84 3.18% 1.21% 5.8% 185666 1.072 217.9 5.77 3.22% 5.56 0% 5.54 0% 5.52 0% 0%
20200220 5.54 5.71 5.5 5.66 2.91% 0.89% 2.54% 137681 0.773 157.12 5.61 0.36% 5.56 0% 5.54 0% 5.52 0% 0%
20200219 5.6 5.63 5.4 5.5 -2.14% -0.72% -0.36% 110446 0.6118 124.36 5.54 -0.89% 5.56 0% 5.54 0% 5.52 0% 0%
20200218 5.46 5.72 5.38 5.62 4.07% 1.08% 1.81% 156451 0.8702 176.88 5.56 -0.54% 5.56 0% 5.54 0% 5.52 0% 0%
20200217 5.23 5.4 5.18 5.4 3.85% 1.69% -2.17% 87915 0.4664 94.8 5.31 -5.01% 5.56 0% 5.54 0% 5.52 0% 0%
20200214 5.11 5.29 5.08 5.2 1.17% 0.19% -5.8% 92280 0.4791 97.38 5.19 -7.16% 5.56 0% 5.54 0% 5.52 0% 0%
20200213 5.14 5.22 5.07 5.14 0% 0% -6.88% 86638 0.4456 90.57 5.14 -8.05% 5.56 0% 5.54 0% 5.52 0% 0%
20200212 4.99 5.16 4.96 5.14 3.01% 1.18% -6.88% 71883 0.3649 74.17 5.08 -9.12% 5.56 0% 5.54 0% 5.52 0% 0%
20200211 5.08 5.09 4.97 4.99 -1.38% -0.4% -9.6% 52795 0.2646 53.78 5.01 -10.38% 5.56 0% 5.54 0% 5.52 0% 0%
20200210 4.89 5.06 4.85 5.06 3.05% 1.2% -8.33% 64755 0.3236 65.78 5 -10.55% 5.56 0% 5.54 0% 5.52 0% 0%
20200207 4.88 4.94 4.79 4.91 1.24% 1.03% -11.05% 65582 0.3185 64.74 4.86 -13.06% 5.56 0% 5.54 0% 5.52 0% 0%
20200206 4.71 4.89 4.66 4.85 2.97% 1.46% -12.14% 70428 0.3369 68.48 4.78 -14.49% 5.56 0% 5.54 0% 5.52 0% 0%
20200205 4.67 4.81 4.61 4.71 1.95% -0.21% -14.67% 80160 0.3783 76.89 4.72 -15.56% 5.56 0% 5.54 0% 5.52 0% 0%
20200204 4.39 4.77 4.39 4.62 -5.33% 0% -16.3% 125585 0.5798 117.85 4.62 -17.35% 5.56 0% 5.54 0% 5.52 0% 0%
20200203 4.88 4.88 4.88 4.88 -9.96% 0% -11.59% 13044 0.0637 12.95 4.88 -12.7% 5.56 0% 5.54 0% 5.52 0% 0%
20200123 5.64 5.67 5.31 5.42 -4.58% -1.63% -1.81% 85496 0.4715 95.84 5.51 -1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20200122 5.65 5.72 5.48 5.68 0% 1.25% 2.9% 73194 0.4103 83.4 5.61 0.36% 5.56 0% 5.54 0% 5.52 0% 0%
20200121 5.77 5.79 5.64 5.68 -1.9% -0.53% 2.9% 66002 0.3767 76.57 5.71 2.15% 5.56 0% 5.54 0% 5.52 0% 0%
20200120 5.68 5.79 5.64 5.79 1.76% 1.05% 4.89% 65711 0.3767 76.57 5.73 2.5% 5.56 0% 5.54 0% 5.52 0% 0%
20200117 5.78 5.8 5.64 5.69 -1.73% -0.18% 3.08% 89022 0.5075 103.16 5.7 1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20200116 5.88 5.9 5.73 5.79 -0.52% 0.17% 4.89% 66828 0.3862 78.5 5.78 3.4% 5.56 0% 5.54 0% 5.52 0% 0%
20200115 5.89 5.91 5.76 5.82 -1.19% 0.17% 5.43% 83846 0.487 98.99 5.81 3.94% 5.56 0% 5.54 0% 5.52 0% 0%
20200114 5.9 5.93 5.82 5.89 -0.17% 0.17% 6.7% 86433 0.5078 103.22 5.88 5.19% 5.56 0% 5.54 0% 5.52 0% 0%
20200113 5.75 5.91 5.7 5.9 2.97% 1.2% 6.88% 116312 0.678 137.81 5.83 4.29% 5.56 0% 5.54 0% 5.52 0% 0%
20200110 5.82 5.82 5.71 5.73 -1.21% -0.35% 3.8% 79639 0.4581 93.12 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20200109 5.65 5.84 5.65 5.8 3.39% 0.87% 5.07% 144264 0.8302 168.75 5.75 2.86% 5.56 0% 5.54 0% 5.52 0% 0%
20200108 5.72 5.74 5.57 5.61 -2.26% -0.88% 1.63% 102342 0.5789 117.67 5.66 1.25% 5.56 0% 5.54 0% 5.52 0% 0%
20200107 5.72 5.75 5.68 5.74 0.53% 0.53% 3.99% 79111 0.4521 91.9 5.71 2.15% 5.56 0% 5.54 0% 5.52 0% 0%
20200106 5.66 5.75 5.6 5.71 0.53% 0.18% 3.44% 94298 0.5379 109.34 5.7 1.97% 5.56 0% 5.54 0% 5.52 0% 0%
20200103 5.68 5.73 5.62 5.68 -0.18% 0.18% 2.9% 80775 0.4583 93.16 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
20200102 5.63 5.7 5.61 5.69 1.43% 0.35% 3.08% 96331 0.5463 111.04 5.67 1.43% 5.56 0% 5.54 0% 5.52 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1