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:sh600642)       685条   (进入申能股份股票专站) 申能股份股票成本分析
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 6.35 6.4 6.32 6.35 0% -0.31% 8.36% 148090 0.9427 62.24 6.37 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230927 6.42 6.46 6.33 6.35 -1.09% -0.31% 8.36% 175458 1.1181 70.69 6.37 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230926 6.37 6.45 6.35 6.42 0.63% 0% 9.56% 136303 0.8745 56.57 6.42 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230925 6.4 6.46 6.36 6.38 -0.31% -0.47% 8.87% 182525 1.1705 75.73 6.41 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230922 6.42 6.43 6.34 6.4 -0.16% 0.31% 9.22% 163544 1.0437 64.59 6.38 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230921 6.48 6.55 6.39 6.41 -1.08% -0.77% 9.39% 195017 1.2599 75.67 6.46 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230920 6.51 6.55 6.45 6.48 -0.15% -0.31% 10.58% 167989 1.0924 65.2 6.5 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230919 6.39 6.51 6.36 6.49 1.09% 0.46% 10.75% 222264 1.4358 83.42 6.46 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230918 6.44 6.46 6.31 6.42 0% 0.78% 9.56% 303095 1.9314 114.03 6.37 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230915 6.69 6.7 6.42 6.42 -4.61% -1.08% 9.56% 479628 3.1131 191.52 6.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230914 6.57 6.75 6.56 6.73 2.44% 0.45% 14.85% 237582 1.5924 110.68 6.7 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230913 6.59 6.62 6.53 6.57 0% 0.15% 12.12% 104939 0.6889 48.47 6.56 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230912 6.63 6.7 6.56 6.57 -0.61% -0.76% 12.12% 119724 0.793 50.11 6.62 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230911 6.54 6.68 6.52 6.61 0.92% 0% 12.8% 260393 1.7214 96.09 6.61 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230908 6.43 6.57 6.4 6.55 1.87% 0.92% 11.77% 213038 1.3832 77.47 6.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230907 6.54 6.57 6.43 6.43 -1.83% -0.77% 9.73% 159099 1.0309 59.06 6.48 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230906 6.54 6.62 6.51 6.55 0% -0.15% 11.77% 152202 0.9979 58.39 6.56 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230905 6.49 6.59 6.47 6.55 0.77% 0% 11.77% 164681 1.0788 65.88 6.55 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230904 6.46 6.53 6.43 6.5 0.62% 0.31% 10.92% 189169 1.2255 74.79 6.48 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230901 6.55 6.55 6.42 6.46 -0.92% 0% 10.24% 188692 1.219 76.03 6.46 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230831 6.53 6.59 6.51 6.52 0.15% -0.31% 11.26% 203943 1.3334 84.7 6.54 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230830 6.55 6.68 6.5 6.51 -0.31% -1.06% 11.09% 330268 2.1727 137.03 6.58 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230829 6.68 6.74 6.52 6.53 -2.97% -1.06% 11.43% 422308 2.7862 186.67 6.6 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230828 6.87 6.93 6.71 6.73 1.66% -1.46% 14.85% 238297 1.6267 113.29 6.83 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230825 6.54 6.71 6.52 6.62 1.22% -0.45% 12.97% 142812 0.949 73.93 6.65 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230824 6.59 6.65 6.52 6.54 -0.76% -0.3% 11.6% 142530 0.9354 75.1 6.56 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230823 6.66 6.69 6.58 6.59 -1.2% -0.75% 12.46% 128589 0.8544 69.37 6.64 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230822 6.75 6.78 6.59 6.67 -0.6% 0% 13.82% 167903 1.1192 87.71 6.67 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230821 6.79 6.86 6.71 6.71 -1.76% -1.03% 14.51% 128414 0.8712 70.27 6.78 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230818 6.84 6.93 6.82 6.83 -0.29% -0.73% 16.55% 143603 0.9884 76.35 6.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230817 6.77 6.87 6.69 6.85 0.88% 1.03% 16.89% 231105 1.5663 114.51 6.78 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230816 6.77 6.82 6.69 6.79 -0.29% 0.3% 15.87% 163140 1.1043 83.45 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230815 6.67 6.91 6.64 6.81 2.25% -0.15% 16.21% 311802 2.1251 157.15 6.82 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230814 6.65 6.68 6.54 6.66 0.3% 0.6% 13.65% 114287 0.7565 54.16 6.62 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230811 6.74 6.76 6.61 6.64 -1.48% -0.45% 13.31% 105817 0.7056 46.42 6.67 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230810 6.67 6.75 6.65 6.74 1.2% 0.3% 15.02% 120617 0.8103 55.25 6.72 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230809 6.79 6.79 6.61 6.66 -1.91% -0.15% 13.65% 178337 1.1896 77.85 6.67 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230808 6.83 6.84 6.75 6.79 -0.15% 0.15% 15.87% 109427 0.7421 45.13 6.78 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230807 6.84 6.86 6.75 6.8 -0.73% 0% 16.04% 192989 1.3114 68.43 6.8 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230804 6.96 7.03 6.82 6.85 -1.44% -0.44% 16.89% 227481 1.5649 80.4 6.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230803 6.92 7.03 6.9 6.95 0.43% -0.14% 18.6% 143572 0.9996 53.07 6.96 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230802 6.98 7 6.9 6.92 -0.86% -0.29% 18.09% 167836 1.1654 62.16 6.94 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230801 6.77 7.03 6.75 6.98 2.95% 0.87% 19.11% 365037 2.5259 139.48 6.92 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230731 6.85 6.87 6.72 6.78 -0.73% 0.15% 15.7% 285580 1.9342 118.36 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230728 6.82 6.85 6.67 6.83 0.44% 0.89% 16.55% 196688 1.3325 86.41 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230727 6.72 6.95 6.72 6.8 1.04% -0.58% 16.04% 226073 1.5467 99.48 6.84 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230726 6.72 6.74 6.65 6.73 0.15% 0.45% 14.85% 180487 1.2084 74.15 6.7 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230725 7.08 7.1 6.63 6.72 -4.95% -0.74% 14.68% 510485 3.4566 204.1 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230724 6.89 7.13 6.87 7.07 2.32% 0.14% 20.65% 250935 1.7714 106.38 7.06 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230721 6.89 6.93 6.83 6.91 0.14% 0.44% 17.92% 157586 1.084 51.52 6.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230720 6.91 7.01 6.9 6.9 -0.58% -0.72% 17.75% 148031 1.0289 48.88 6.95 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230719 6.93 6.97 6.91 6.94 0.14% 0% 18.43% 95253 0.6612 31.12 6.94 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230718 6.98 7 6.88 6.93 -0.57% 0.14% 18.26% 108490 0.7505 33.31 6.92 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230717 6.94 7.05 6.94 6.97 0.58% -0.43% 18.94% 148345 1.0384 44.89 7 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230714 7.02 7.09 6.9 6.93 -1.56% -0.43% 18.26% 214300 1.4925 62.17 6.96 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230713 6.85 7.12 6.81 7.04 2.77% 0.28% 20.14% 326399 2.29 94.56 7.02 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230712 6.87 6.93 6.78 6.85 -0.44% 0.15% 16.89% 262214 1.7927 77.46 6.84 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230711 7.08 7.1 6.78 6.88 -1.01% 0.15% 17.41% 473617 3.2518 135.16 6.87 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230710 7.41 7.62 6.88 6.95 -1% -2.39% 18.6% 862816 6.1424 278.62 7.12 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230707 7.01 7.09 6.98 7.02 0.43% -0.28% 19.8% 153461 1.0803 58.84 7.04 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230706 6.99 7.05 6.94 6.99 0.14% -0.14% 19.28% 175766 1.2309 63.48 7 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230705 6.83 7.1 6.83 6.98 0.43% 0% 19.11% 286818 2.0026 110.4 6.98 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230704 7.01 7.07 6.9 6.95 -0.86% -0.43% 18.6% 185916 1.2973 72.27 6.98 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230703 7.01 7.06 6.9 7.01 0.29% 0.29% 19.62% 270642 1.8927 106.97 6.99 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230630 7.04 7.09 6.94 6.99 -0.14% -0.29% 19.28% 231618 1.6236 96.08 7.01 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230629 6.95 7.04 6.84 7 0% 0.29% 19.45% 232855 1.6245 98.93 6.98 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230628 6.79 7.01 6.76 7 3.4% 1.01% 19.45% 318582 2.2064 140.43 6.93 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230627 6.76 6.81 6.59 6.77 0.45% 0.74% 15.53% 255746 1.7177 117.27 6.72 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230626 6.45 6.88 6.44 6.74 4.01% 0.3% 15.02% 356010 2.3909 164.14 6.72 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230621 6.44 6.63 6.38 6.48 1.09% -0.92% 10.58% 224711 1.4704 111.66 6.54 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230620 6.56 6.62 6.52 6.57 -0.15% 0% 12.12% 112986 0.7423 59.79 6.57 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230619 6.51 6.63 6.46 6.58 1.08% 0% 12.29% 140040 0.9209 71.54 6.58 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230616 6.58 6.61 6.48 6.51 -1.51% -0.46% 11.09% 170724 1.1157 82.16 6.54 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230615 6.56 6.65 6.55 6.61 0.46% 0.3% 12.8% 166999 1.1005 75.5 6.59 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230614 6.64 6.68 6.56 6.58 -1.2% -0.6% 12.29% 172326 1.14 66.59 6.62 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230613 6.67 6.72 6.61 6.66 -0.15% 0% 13.65% 106185 0.7077 37.7 6.66 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230612 6.77 6.86 6.66 6.67 -1.48% -1.33% 13.82% 179714 1.2147 60.61 6.76 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230609 6.72 6.84 6.67 6.77 1.04% 0% 15.53% 233228 1.5798 73.74 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230608 6.61 6.72 6.57 6.7 1.21% 0.6% 14.33% 145814 0.9716 43.78 6.66 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230607 6.6 6.68 6.58 6.62 0.3% -0.15% 12.97% 116218 0.7703 33.56 6.63 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230606 6.75 6.77 6.57 6.6 -2.51% -0.75% 12.63% 164326 1.0934 47.3 6.65 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230605 6.75 6.88 6.68 6.77 0.15% 0% 15.53% 183564 1.242 52.86 6.77 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230602 6.73 6.84 6.69 6.76 0.6% 0% 15.36% 300826 2.0328 86.1 6.76 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230601 7.1 7.11 6.62 6.72 -5.75% -1.18% 14.68% 534092 3.6316 167.86 6.8 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230531 7.17 7.2 7.01 7.13 -0.28% 0.28% 21.67% 399364 2.8384 143.81 7.11 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230530 7.3 7.3 7.07 7.15 -1.92% -0.14% 22.01% 301257 2.1584 107.9 7.16 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230529 7.11 7.33 7.07 7.29 2.39% 0.41% 24.4% 353213 2.5649 125.64 7.26 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230526 6.89 7.14 6.87 7.12 3.19% 0.42% 21.5% 331662 2.3513 105.4 7.09 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230525 6.86 6.97 6.79 6.9 0.73% 0.58% 17.75% 245697 1.6846 77.39 6.86 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230524 6.89 6.96 6.82 6.85 -0.58% -0.44% 16.89% 135212 0.9301 42.21 6.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230523 7.03 7.1 6.86 6.89 -2.41% -0.86% 17.58% 222372 1.5448 64.19 6.95 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230522 6.95 7.13 6.9 7.06 2.32% 0.14% 20.48% 249651 1.7611 70.8 7.05 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230519 6.96 6.98 6.86 6.9 -0.58% -0.29% 17.75% 156077 1.0801 41.96 6.92 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230518 6.99 7.12 6.86 6.94 -0.72% -0.43% 18.43% 253429 1.7653 67.03 6.97 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230517 6.98 7.04 6.9 6.99 0% 0.43% 19.28% 275224 1.9149 73.91 6.96 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230516 7.14 7.16 6.95 6.99 -2.78% -0.57% 19.28% 351836 2.473 92.38 7.03 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230515 7.35 7.39 7.09 7.19 -0.96% -0.28% 22.7% 614545 4.4322 174.18 7.21 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230510 7.02 7.04 6.9 6.96 -0.85% 0% 18.77% 232020 1.6149 81.84 6.96 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230509 7.07 7.14 6.99 7.02 -0.71% -0.85% 19.8% 252506 1.7867 80.27 7.08 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230508 7.03 7.22 6.99 7.07 0% -0.42% 20.65% 407498 2.8921 128.34 7.1 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230505 6.93 7.09 6.85 7.07 2.61% 1.14% 20.65% 324221 2.2675 105.52 6.99 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230504 6.7 6.98 6.69 6.89 3.3% 0% 17.58% 346171 2.3864 115.66 6.89 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230428 6.66 6.7 6.55 6.67 0.3% 0.3% 13.82% 255119 1.6955 81.21 6.65 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230427 6.61 6.71 6.56 6.65 0.61% 0.3% 13.48% 179813 1.1926 53.64 6.63 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230426 6.38 6.7 6.37 6.61 3.44% 0.3% 12.8% 341313 2.2476 102.61 6.59 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230425 6.36 6.5 6.31 6.39 0.31% -0.16% 9.04% 135683 0.8683 43.56 6.4 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230424 6.32 6.42 6.27 6.37 0.79% 0.16% 8.7% 194586 1.2369 62.52 6.36 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230421 6.42 6.47 6.31 6.32 -1.86% -0.94% 7.85% 134816 0.8602 41.65 6.38 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230420 6.41 6.46 6.35 6.44 1.1% 0.47% 9.9% 185310 1.1884 58.18 6.41 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230419 6.35 6.41 6.32 6.37 0.47% 0% 8.7% 129850 0.8272 42.72 6.37 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230418 6.45 6.45 6.27 6.34 -1.25% 0.16% 8.19% 183716 1.1636 62.71 6.33 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230417 6.47 6.54 6.4 6.42 0.16% -0.62% 9.56% 295129 1.9054 104.84 6.46 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230414 6.13 6.45 6.12 6.41 4.57% 1.26% 9.39% 371218 2.3502 146.45 6.33 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230413 6.11 6.23 6.09 6.13 0.82% -0.33% 4.61% 144935 0.8918 66.04 6.15 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230412 6.13 6.13 6.05 6.08 -0.33% 0% 3.75% 100584 0.6115 45.69 6.08 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230411 6.14 6.17 6.06 6.1 -0.81% 0% 4.1% 131898 0.805 59.13 6.1 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230410 5.94 6.24 5.88 6.15 3.71% 0.65% 4.95% 331873 2.0271 151.26 6.11 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230407 5.83 5.95 5.83 5.93 1.54% 0.68% 1.19% 134087 0.7896 64.37 5.89 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230406 5.87 5.89 5.81 5.84 -0.68% 0% -0.34% 94423 0.5515 42.86 5.84 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230404 5.83 5.9 5.82 5.88 1.03% 0.34% 0.34% 94182 0.5521 42.92 5.86 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230403 5.86 5.87 5.81 5.82 -0.68% -0.17% -0.68% 102014 0.5952 43.82 5.83 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230331 5.87 5.99 5.86 5.86 -0.51% -0.85% 0% 121077 0.7154 50.01 5.91 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230330 5.88 5.9 5.84 5.89 0.51% 0.34% 0.51% 86365 0.5073 33.03 5.87 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230329 5.95 5.97 5.84 5.86 -1.51% -0.34% 0% 116487 0.6845 40.2 5.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230328 5.86 6.02 5.85 5.95 1.54% 0.17% 1.54% 161141 0.9576 51.4 5.94 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230327 5.91 5.94 5.83 5.86 -0.68% -0.17% 0% 127618 0.7486 37.58 5.87 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230324 5.91 6.02 5.9 5.9 -0.17% -0.67% 0.68% 176451 1.049 51.14 5.94 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230323 5.96 5.97 5.85 5.91 -0.84% 0.17% 0.85% 206785 1.2196 74.63 5.9 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230322 5.98 6 5.86 5.96 -0.33% 0.51% 1.71% 199460 1.1829 57.05 5.93 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230321 6.13 6.14 5.95 5.98 -1.81% -0.5% 2.05% 278632 1.6757 78.03 6.01 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230320 6.25 6.27 6.07 6.09 -2.56% -0.65% 3.92% 263082 1.6131 68.71 6.13 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230317 6.21 6.31 6.16 6.25 0.32% -0.16% 6.66% 225228 1.4101 60.24 6.26 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230316 6.25 6.27 6.12 6.23 -0.48% 0.48% 6.31% 247437 1.5335 64.75 6.2 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230315 6.09 6.3 6 6.26 2.79% 1.62% 6.83% 317018 1.9525 77.94 6.16 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230314 5.96 6.15 5.95 6.09 2.18% 0.16% 3.92% 265143 1.6109 66.84 6.08 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230313 5.99 6.02 5.91 5.96 -0.5% 0.17% 1.71% 211994 1.2623 56.71 5.95 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230310 6.02 6.07 5.92 5.99 -0.17% 0% 2.22% 189283 1.1342 53.53 5.99 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230309 6.15 6.15 5.99 6 -1.48% -0.83% 2.39% 222430 1.3458 67.49 6.05 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230308 6.01 6.13 5.96 6.09 1.33% 0.33% 3.92% 291343 1.7688 94.84 6.07 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230307 5.86 6.18 5.85 6.01 2.56% -0.83% 2.56% 610742 3.7001 216.13 6.06 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230306 5.83 5.94 5.78 5.86 0.69% 0% 0% 250654 1.4678 105.62 5.86 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230303 5.88 5.88 5.75 5.82 -0.17% 0.17% -0.68% 290823 1.6903 132.3 5.81 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230302 5.54 5.85 5.53 5.83 5.42% 1.92% -0.51% 591974 3.3869 294.94 5.72 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230301 5.54 5.57 5.51 5.53 0.18% -0.18% -5.63% 213104 1.1796 131.02 5.54 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230228 5.45 5.52 5.45 5.52 1.1% 0.55% -5.8% 109108 0.599 73.86 5.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230227 5.5 5.5 5.44 5.46 -0.55% -0.18% -6.83% 72490 0.3967 48.87 5.47 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230224 5.51 5.52 5.47 5.49 -0.36% 0% -6.31% 72504 0.3983 46.06 5.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230223 5.55 5.56 5.49 5.51 -0.54% -0.18% -5.97% 96503 0.5327 57.72 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230222 5.57 5.58 5.52 5.54 -0.72% -0.18% -5.46% 89978 0.4994 53.21 5.55 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230221 5.54 5.59 5.53 5.58 0.9% 0.36% -4.78% 112347 0.6246 65.04 5.56 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230220 5.5 5.55 5.49 5.53 0.36% 0.18% -5.63% 111853 0.6179 63.95 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230217 5.51 5.54 5.5 5.51 -0.18% -0.18% -5.97% 92244 0.5093 52.84 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230216 5.58 5.62 5.48 5.52 -1.08% -0.72% -5.8% 151120 0.8407 88.19 5.56 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230215 5.6 5.61 5.56 5.58 -0.36% 0% -4.78% 88837 0.4957 53.18 5.58 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230214 5.59 5.62 5.56 5.6 0.54% 0.18% -4.44% 83049 0.4646 48.41 5.59 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230213 5.6 5.65 5.55 5.57 -0.54% -0.36% -4.95% 156317 0.8741 89.48 5.59 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230210 5.57 5.62 5.52 5.6 0.9% 0.36% -4.44% 152052 0.8482 87.74 5.58 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230209 5.54 5.59 5.52 5.55 0% 0% -5.29% 87395 0.4851 52.95 5.55 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230208 5.53 5.59 5.52 5.55 0.36% -0.36% -5.29% 117053 0.6515 73.64 5.57 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230207 5.47 5.54 5.45 5.53 1.1% 0.36% -5.63% 113405 0.6244 73.31 5.51 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230206 5.42 5.5 5.42 5.47 0.74% 0% -6.66% 109704 0.6002 71 5.47 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230203 5.46 5.47 5.4 5.43 -0.73% 0% -7.34% 100237 0.5446 63.85 5.43 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230202 5.51 5.52 5.45 5.47 -0.18% 0% -6.66% 105449 0.5771 69.6 5.47 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230201 5.45 5.49 5.42 5.48 0.74% 0.37% -6.48% 135492 0.7397 95.62 5.46 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230131 5.47 5.47 5.41 5.44 -0.18% 0% -7.17% 119187 0.6478 88.26 5.44 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230130 5.49 5.5 5.45 5.45 0% -0.55% -7% 121046 0.663 90.7 5.48 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230120 5.4 5.46 5.4 5.45 0.93% 0.18% -7% 74082 0.4029 56.14 5.44 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230119 5.39 5.4 5.36 5.4 0% 0.37% -7.85% 60692 0.3264 63.37 5.38 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230118 5.37 5.4 5.36 5.4 0.75% 0.19% -7.85% 65821 0.3547 47.68 5.39 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230117 5.4 5.4 5.34 5.36 -0.37% 0% -8.53% 89630 0.4807 62.15 5.36 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230116 5.34 5.41 5.33 5.38 0.75% 0% -8.19% 118051 0.6357 84.07 5.38 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230113 5.33 5.34 5.3 5.34 0.19% 0.38% -8.87% 93271 0.4958 67.68 5.32 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230112 5.34 5.36 5.3 5.33 -0.37% 0% -9.04% 76381 0.4068 54.91 5.33 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230111 5.39 5.4 5.34 5.35 -0.19% -0.19% -8.7% 82386 0.4417 57.63 5.36 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230110 5.44 5.46 5.35 5.36 -1.47% -0.74% -8.53% 113815 0.6141 80.73 5.4 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230109 5.52 5.55 5.44 5.44 -1.45% -0.91% -7.17% 113427 0.6231 84.71 5.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230106 5.51 5.56 5.5 5.52 0.55% -0.36% -5.8% 66023 0.3655 49.08 5.54 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230105 5.51 5.54 5.47 5.49 0% -0.18% -6.31% 73670 0.4053 54.07 5.5 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230104 5.54 5.55 5.49 5.49 -0.72% -0.18% -6.31% 80167 0.4413 57.86 5.5 0% 5.79 0% 5.78 0% 5.86 0% 0%
20230103 5.49 5.55 5.47 5.53 0.73% 0.18% -5.63% 67578 0.373 44.31 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221230 5.46 5.52 5.41 5.49 1.48% 0.37% -6.31% 74889 0.4097 71.6 5.47 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221229 5.44 5.45 5.39 5.41 -1.1% -0.18% -7.68% 80192 0.4345 42.37 5.42 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221228 5.36 5.48 5.29 5.47 2.05% 0.55% -6.66% 117565 0.6393 60.28 5.44 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221227 5.35 5.38 5.33 5.36 0.37% 0.19% -8.53% 67749 0.3627 32.65 5.35 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221226 5.3 5.36 5.29 5.34 0.75% 0.19% -8.87% 55337 0.2947 25.94 5.33 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221223 5.28 5.33 5.25 5.3 0.19% 0.19% -9.56% 53069 0.2808 22.77 5.29 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221222 5.36 5.38 5.26 5.29 -1.12% -0.56% -9.73% 72170 0.3843 28.48 5.32 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221221 5.38 5.4 5.32 5.35 -0.56% -0.19% -8.7% 65737 0.3524 25.64 5.36 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221220 5.39 5.48 5.32 5.38 0% -0.37% -8.19% 175270 0.9463 67.61 5.4 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221219 5.52 5.53 5.36 5.38 -2.71% -1.1% -8.19% 109823 0.5971 42.41 5.44 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221216 5.5 5.55 5.49 5.53 0.36% 0.36% -5.63% 88426 0.4875 33.71 5.51 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221215 5.52 5.54 5.5 5.51 0% -0.18% -5.97% 55137 0.3041 21.91 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221214 5.51 5.55 5.5 5.51 -0.18% -0.18% -5.97% 80768 0.4462 38.25 5.52 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221213 5.5 5.54 5.49 5.52 0.36% 0.18% -5.8% 81346 0.4484 31.03 5.51 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221212 5.58 5.59 5.5 5.5 -1.43% -0.54% -6.14% 123898 0.6849 44.26 5.53 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221209 5.65 5.68 5.58 5.58 -0.89% -0.71% -4.78% 152627 0.8575 59.11 5.62 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221208 5.71 5.73 5.63 5.63 -1.75% -0.53% -3.92% 135175 0.7655 57.74 5.66 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221207 5.73 5.78 5.69 5.73 -0.35% 0% -2.22% 129953 0.7449 57.49 5.73 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221206 5.73 5.78 5.7 5.75 0.35% 0.17% -1.88% 184061 1.0573 81.81 5.74 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221205 5.76 5.78 5.7 5.73 0.17% -0.35% -2.22% 304334 1.7485 146.46 5.75 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221202 5.79 5.8 5.72 5.72 -1.21% -0.52% -2.39% 103963 0.5973 54.93 5.75 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221201 5.79 5.81 5.74 5.79 0.7% 0.17% -1.19% 159166 0.9204 85.16 5.78 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221130 5.8 5.83 5.74 5.75 -0.86% -0.69% -1.88% 206876 1.197 113.41 5.79 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221129 5.95 5.99 5.78 5.8 -2.36% -0.85% -1.02% 261963 1.5324 145.66 5.85 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221125 5.87 5.9 5.81 5.87 0.17% 0% 0.17% 72773 0.427 41.23 5.87 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221124 5.8 5.91 5.79 5.86 1.38% -0.34% 0% 104065 0.6116 54.63 5.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221123 5.81 5.85 5.73 5.78 0% -0.17% -1.37% 89451 0.5178 45.24 5.79 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221122 5.63 5.82 5.63 5.78 2.12% 0.35% -1.37% 122662 0.7063 61.88 5.76 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221121 5.65 5.68 5.6 5.66 -0.35% 0.18% -3.41% 64313 0.3634 32.3 5.65 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221118 5.62 5.71 5.6 5.68 0.71% 0.35% -3.07% 95481 0.5403 46.65 5.66 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221117 5.65 5.67 5.58 5.64 -0.35% 0.36% -3.75% 64810 0.3645 30.98 5.62 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221116 5.66 5.77 5.64 5.66 0.18% -0.53% -3.41% 97157 0.5526 47.11 5.69 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221115 5.51 5.69 5.47 5.65 2.73% 0.89% -3.58% 168885 0.9456 82.54 5.6 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221114 5.48 5.52 5.45 5.5 0.55% 0.18% -6.14% 109201 0.5992 56.97 5.49 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221111 5.43 5.51 5.38 5.47 2.24% 0.55% -6.66% 190086 1.0341 91.36 5.44 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221110 5.37 5.39 5.33 5.35 -0.74% 0% -8.7% 90188 0.4828 43.57 5.35 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221109 5.33 5.41 5.31 5.39 0.94% 0.37% -8.02% 91993 0.4942 43.99 5.37 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221108 5.4 5.41 5.3 5.34 -1.11% 0% -8.87% 113889 0.6086 52.74 5.34 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221107 5.41 5.44 5.37 5.4 -0.18% -0.18% -7.85% 135764 0.7341 63.45 5.41 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221104 5.35 5.45 5.33 5.41 1.31% 0.19% -7.68% 128945 0.6957 59.94 5.4 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221103 5.36 5.39 5.33 5.34 -0.93% -0.19% -8.87% 65115 0.3486 29.39 5.35 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221102 5.41 5.41 5.33 5.39 0% 0.56% -8.02% 89803 0.4814 39.4 5.36 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221101 5.29 5.41 5.28 5.39 2.47% 0.75% -8.02% 124965 0.6689 54.49 5.35 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221031 5.51 5.52 5.25 5.26 -5.57% -1.31% -10.24% 242706 1.293 103.35 5.33 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221028 5.82 5.83 5.55 5.57 -4.3% -1.76% -4.95% 148477 0.8425 71.14 5.67 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221027 5.88 5.99 5.81 5.82 -1.85% -1.02% -0.68% 120063 0.706 61.21 5.88 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221026 5.95 6.03 5.92 5.93 -0.34% -0.84% 1.19% 89908 0.5376 45 5.98 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221025 5.88 6 5.84 5.95 1.19% 0.51% 1.54% 82227 0.4869 39.86 5.92 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221024 5.95 6.04 5.83 5.88 -1.34% -0.84% 0.34% 99195 0.5878 46.28 5.93 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221021 5.89 6.07 5.88 5.96 1.53% -0.5% 1.71% 89339 0.5348 42.71 5.99 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221020 6.02 6.04 5.86 5.87 -2.49% -1.01% 0.17% 98159 0.5817 49.63 5.93 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221019 6.12 6.15 6 6.02 -1.47% -0.82% 2.73% 91485 0.5551 49.85 6.07 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221018 6.16 6.29 6.1 6.11 -0.65% -0.97% 4.27% 139000 0.8582 77.67 6.17 0% 5.79 0% 5.78 0% 5.86 0% 0%
20221017 6.19 6.2 6.05 6.15 -0.97% 0.33% 4.95% 89397 0.548 50.75 6.13 0% 5.79 0% 5.78 0% 5.86 0% 0%
20220720 5.99 6.01 5.92 5.95 -0.17% 0% 1.54% 106514 0.634 143.86 5.95 2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220719 6.11 6.11 5.91 5.96 -2.3% -0.33% 1.71% 162057 0.9694 219.97 5.98 3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220718 5.89 6.11 5.88 6.1 3.74% 0.83% 4.1% 198247 1.1988 272.02 6.05 4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220715 5.98 5.98 5.8 5.88 -1.67% -0.17% 0.34% 150995 0.8901 201.97 5.89 1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220714 6.05 6.09 5.93 5.98 -1.48% 0.17% 2.05% 161188 0.9621 218.31 5.97 2.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220713 6.01 6.09 5.97 6.07 0.33% 0.66% 3.58% 174237 1.0512 238.53 6.03 3.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220712 5.97 6.23 5.95 6.05 0.83% -0.82% 3.24% 274706 1.6747 380.01 6.1 5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220711 5.89 6.05 5.86 6 1.87% 0.17% 2.39% 216151 1.2954 293.94 5.99 3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220708 6.07 6.07 5.85 5.89 -1.67% -0.17% 0.51% 188770 1.1143 252.85 5.9 1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220707 6.34 6.34 6.13 6.19 -1.75% -0.32% 5.63% 300445 1.8651 423.21 6.21 7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220706 6.03 6.3 6.01 6.3 4.48% 1.12% 7.51% 558395 3.4796 789.56 6.23 7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220705 5.94 6.12 5.91 6.03 2.38% 0% 2.9% 307755 1.8565 421.26 6.03 3.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220704 5.76 5.93 5.72 5.89 2.61% 0.68% 0.51% 255025 1.493 338.78 5.85 0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220701 5.68 5.8 5.67 5.74 1.06% -0.17% -2.05% 139296 0.8004 181.62 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220630 5.72 5.79 5.66 5.68 -0.7% -0.7% -3.07% 158170 0.9051 205.38 5.72 -1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220629 5.8 5.81 5.72 5.72 -1.21% -0.69% -2.39% 112514 0.6477 146.97 5.76 -0.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220628 5.81 5.84 5.74 5.79 0.52% 0.17% -1.19% 149195 0.8624 195.69 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220627 5.78 5.89 5.74 5.76 0.52% -0.86% -1.71% 225093 1.3085 296.91 5.81 0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220624 5.68 5.75 5.66 5.73 1.24% 0.17% -2.22% 120476 0.6887 156.27 5.72 -1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220623 5.64 5.67 5.57 5.66 0.53% 0.71% -3.41% 111888 0.6286 142.64 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220622 5.76 5.76 5.62 5.63 -2.09% -0.88% -3.92% 109167 0.6201 140.71 5.68 -2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220621 5.74 5.82 5.71 5.75 0.7% -0.35% -1.88% 167363 0.965 218.97 5.77 -0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220620 5.65 5.78 5.58 5.71 1.24% 0.35% -2.56% 170077 0.9671 219.45 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220617 5.6 5.66 5.55 5.64 0.18% 0.36% -3.75% 107564 0.6043 137.12 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220616 5.7 5.74 5.63 5.63 -1.23% -0.71% -3.92% 128935 0.731 165.87 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220615 5.68 5.8 5.66 5.7 0.35% -0.52% -2.73% 188952 1.0826 245.65 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220614 5.55 5.69 5.5 5.68 1.61% 1.61% -3.07% 161707 0.904 205.13 5.59 -3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220613 5.76 5.8 5.54 5.59 -3.79% -0.89% -4.61% 237810 1.3408 304.24 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220610 5.62 5.84 5.6 5.81 2.83% 1.04% -0.85% 234804 1.3493 306.17 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220609 5.73 5.77 5.65 5.65 -1.22% -1.05% -3.58% 155877 0.8896 201.86 5.71 -1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220608 5.65 5.77 5.63 5.72 1.42% 0.35% -2.39% 187367 1.0689 242.55 5.7 -1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220607 5.73 5.73 5.61 5.64 -1.23% -0.53% -3.75% 141546 0.8021 182.01 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220606 5.69 5.74 5.65 5.71 0.53% 0.18% -2.56% 113507 0.6467 146.74 5.7 -1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220602 5.69 5.71 5.63 5.68 -0.18% 0.18% -3.07% 91748 0.5206 118.13 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220601 5.7 5.74 5.62 5.69 -0.52% 0.18% -2.9% 104665 0.5943 134.85 5.68 -2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220531 5.62 5.75 5.61 5.72 1.78% 0.53% -2.39% 177877 1.0127 229.79 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220530 5.6 5.63 5.55 5.62 0.54% 0.36% -4.1% 108983 0.6098 138.37 5.6 -3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220527 5.55 5.63 5.55 5.59 0.36% 0% -4.61% 106219 0.5941 134.81 5.59 -3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220526 5.56 5.61 5.51 5.57 0.72% 0.18% -4.95% 118684 0.6601 149.78 5.56 -4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220525 5.33 5.53 5.32 5.53 3.75% 1.47% -5.63% 136222 0.7427 168.53 5.45 -6.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220524 5.49 5.54 5.32 5.33 -2.91% -2.02% -9.04% 127282 0.6925 157.14 5.44 -6.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220523 5.53 5.55 5.46 5.49 -0.72% 0% -6.31% 84402 0.4637 105.22 5.49 -5.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220520 5.5 5.62 5.47 5.53 1.1% 0% -5.63% 131522 0.7277 165.12 5.53 -4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220519 5.37 5.48 5.32 5.47 0.55% 1.48% -6.66% 118636 0.6399 145.2 5.39 -7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220518 5.47 5.51 5.38 5.44 -0.37% 0% -7.17% 104289 0.5672 128.7 5.44 -6.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220517 5.5 5.51 5.42 5.46 -0.55% 0% -6.83% 68566 0.3743 84.93 5.46 -5.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220516 5.58 5.6 5.45 5.49 -1.61% -0.18% -6.31% 119464 0.6568 149.04 5.5 -5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220513 5.54 5.65 5.52 5.58 0.54% 0.18% -4.78% 96111 0.5352 121.44 5.57 -3.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220512 5.45 5.64 5.43 5.55 1.46% -0.36% -5.29% 146166 0.8145 184.82 5.57 -3.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220511 5.44 5.58 5.41 5.47 0.37% -0.91% -6.66% 133769 0.7381 167.48 5.52 -4.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220510 5.24 5.46 5.22 5.45 2.83% 1.49% -7% 152061 0.8166 185.3 5.37 -7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220509 5.29 5.35 5.24 5.3 0.38% 0% -9.56% 98028 0.5191 117.79 5.3 -8.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220506 5.42 5.48 5.26 5.28 -3.83% -1.12% -9.9% 144274 0.7704 174.81 5.34 -7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220505 5.54 5.66 5.48 5.49 -1.44% -1.08% -6.31% 157840 0.8753 198.62 5.55 -4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220429 5.49 5.62 5.42 5.57 1.64% 0.91% -4.95% 191964 1.0602 240.57 5.52 -4.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220428 5.39 5.54 5.35 5.48 1.48% 0.37% -6.48% 181228 0.9902 224.69 5.46 -5.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220427 5.01 5.43 5.01 5.4 6.93% 2.66% -7.85% 229450 1.2065 273.77 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220426 5.42 5.45 5.04 5.05 -6.65% -3.44% -13.82% 250124 1.3085 296.91 5.23 -9.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220425 5.57 5.65 5.33 5.41 -4.25% -0.92% -7.68% 230301 1.2584 285.55 5.46 -5.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220422 5.49 5.67 5.42 5.65 3.1% 1.8% -3.58% 154857 0.8601 195.17 5.55 -4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220421 5.62 5.65 5.46 5.48 -2.32% -1.44% -6.48% 148255 0.8246 187.11 5.56 -4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220420 5.7 5.76 5.61 5.61 -1.58% -1.06% -4.27% 90886 0.5153 116.93 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220419 5.57 5.74 5.57 5.7 1.6% 0.18% -2.73% 109713 0.6246 141.73 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220418 5.59 5.62 5.51 5.61 -0.18% 0.9% -4.27% 110901 0.6167 139.94 5.56 -4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220415 5.55 5.68 5.53 5.62 0.72% 0% -4.1% 114162 0.6416 145.59 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220414 5.66 5.68 5.5 5.58 -1.06% 0% -4.78% 158339 0.8839 200.57 5.58 -3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220413 5.65 5.7 5.63 5.64 -0.53% -0.53% -3.75% 95342 0.5408 122.71 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220412 5.56 5.69 5.5 5.67 0.89% 1.43% -3.24% 183849 1.0278 233.22 5.59 -3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220411 6.01 6.04 5.58 5.62 -7.26% -2.09% -4.1% 361040 2.0733 470.46 5.74 -1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220408 6.03 6.14 5.94 6.06 0.17% 0.66% 3.41% 150721 0.908 206.04 6.02 3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220407 6.09 6.14 6.05 6.05 -0.82% -0.66% 3.24% 159996 0.9747 221.17 6.09 5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220401 6.03 6.09 5.99 6.09 0.5% 0.66% 3.92% 162067 0.9799 222.35 6.05 4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220331 5.98 6.08 5.96 6.06 1% 0.33% 3.41% 147338 0.8895 201.84 6.04 4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220330 5.9 6.02 5.9 6 1.52% 0.67% 2.39% 141389 0.8425 191.17 5.96 2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220329 5.98 5.98 5.88 5.91 -0.51% -0.17% 0.85% 91810 0.5434 123.3 5.92 2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220328 5.88 6 5.83 5.94 0.68% 0% 1.37% 154066 0.9146 207.53 5.94 2.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220325 6 6.01 5.89 5.9 -1.5% -0.84% 0.68% 137650 0.8188 185.8 5.95 2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220324 6.03 6.07 5.97 5.99 -1.16% -0.33% 2.22% 138147 0.8306 188.47 6.01 3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220323 6.12 6.18 6.04 6.06 -0.16% -0.66% 3.41% 149032 0.9096 206.4 6.1 5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220322 6.08 6.11 5.97 6.07 -0.33% 0.83% 3.58% 211276 1.2727 288.79 6.02 3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220321 6.15 6.2 6.04 6.09 -1.46% -0.16% 3.92% 205254 1.252 284.09 6.1 5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220318 5.99 6.22 5.96 6.18 3.52% 0.82% 5.46% 202786 1.2429 282.03 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220317 6.08 6.11 5.95 5.97 -0.5% -0.83% 1.88% 178475 1.0748 243.88 6.02 3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220316 5.92 6.05 5.71 6 2.92% 1.69% 2.39% 194490 1.1474 260.36 5.9 1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220315 6.27 6.28 5.83 5.83 -7.46% -3.48% -0.51% 292731 1.767 400.95 6.04 4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220311 6.47 6.51 6.29 6.49 -1.07% 1.09% 10.75% 192140 1.2326 279.69 6.42 10.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220310 6.58 6.66 6.41 6.56 1.39% 0.15% 11.95% 210611 1.3796 313.05 6.55 12.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220309 6.46 6.72 6.25 6.47 -0.31% -0.46% 10.41% 306513 1.9921 452.03 6.5 12.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220308 6.92 6.93 6.47 6.49 -6.48% -2.7% 10.75% 286794 1.9138 434.26 6.67 15% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220307 7.01 7.08 6.91 6.94 -0.86% -0.57% 18.43% 186833 1.3038 295.85 6.98 20.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220304 7.1 7.1 6.92 7 -1.41% 0.14% 19.45% 205491 1.4368 326.03 6.99 20.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220303 7.08 7.2 7.04 7.1 1.28% -0.14% 21.16% 236457 1.6823 381.73 7.11 22.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220302 6.99 7.05 6.96 7.01 -0.14% 0% 19.62% 148729 1.0422 236.49 7.01 20.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220301 7.08 7.21 6.9 7.02 -0.14% -0.14% 19.8% 258610 1.8169 412.28 7.03 21.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220228 6.92 7.12 6.88 7.03 1.3% 0.29% 19.97% 307956 2.1591 489.93 7.01 20.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220225 6.65 7.09 6.65 6.94 5.15% 1.31% 18.43% 329198 2.2559 511.89 6.85 18.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220224 6.71 6.78 6.55 6.6 -1.93% -0.75% 12.63% 204077 1.3572 307.96 6.65 14.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220223 6.74 6.8 6.69 6.73 0% 0.15% 14.85% 128970 0.8671 196.76 6.72 15.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220222 6.9 6.9 6.69 6.73 -2.75% -0.74% 14.85% 157847 1.0703 242.86 6.78 16.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220221 6.75 6.97 6.75 6.92 2.06% 0.29% 18.09% 197350 1.3613 308.89 6.9 18.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220218 6.68 6.78 6.66 6.78 1.04% 0.59% 15.7% 85822 0.5782 131.2 6.74 16.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220217 6.76 6.8 6.7 6.71 -0.74% -0.59% 14.51% 98896 0.6671 151.37 6.75 16.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220216 6.85 6.86 6.75 6.76 -0.88% -0.44% 15.36% 111100 0.7542 171.14 6.79 17.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220215 6.75 6.84 6.7 6.82 1.49% 0.74% 16.38% 160139 1.0839 245.95 6.77 16.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220214 6.95 6.96 6.71 6.72 -3.45% -1.03% 14.68% 187910 1.2765 289.65 6.79 17.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220211 7.08 7.09 6.94 6.96 -1.69% -0.57% 18.77% 147810 1.0343 234.69 7 20.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220210 7.06 7.1 6.99 7.08 0.43% 0.43% 20.82% 205173 1.4462 328.16 7.05 21.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20220209 6.88 7.16 6.79 7.05 2.47% 0.57% 20.31% 274986 1.9285 437.6 7.01 20.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211203 6.31 6.53 6.3 6.53 3.16% 1.4% 11.43% 306361 1.9744 448.01 6.44 11.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211202 6.42 6.45 6.33 6.33 -1.56% -0.63% 8.02% 232409 1.4813 336.12 6.37 9.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211201 6.15 6.43 6.15 6.43 4.38% 1.42% 9.73% 413826 2.6234 595.28 6.34 9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211130 6.2 6.3 6.16 6.16 -0.48% -1.12% 5.12% 229021 1.4272 323.85 6.23 7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211129 6.09 6.2 6 6.19 0.98% 0.98% 5.63% 189753 1.1624 263.76 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211126 6.12 6.16 6.1 6.13 -0.81% 0% 4.61% 136041 0.834 189.24 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211125 6.18 6.29 6.17 6.18 -0.32% -0.64% 5.46% 184493 1.1475 260.38 6.22 7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211124 6.21 6.24 6.11 6.2 -0.16% 0.49% 5.8% 186892 1.1528 261.58 6.17 6.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211123 6.15 6.24 6.14 6.21 0.98% 0.32% 5.97% 223575 1.3832 313.86 6.19 6.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211122 6.01 6.23 6 6.15 2.33% 0.33% 4.95% 284859 1.7454 396.05 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211119 6.03 6.06 5.91 6.01 0% 0.5% 2.56% 205984 1.2326 279.69 5.98 3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211118 5.87 6.09 5.86 6.01 2.21% 0.33% 2.56% 341625 2.0453 464.1 5.99 3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211117 5.85 5.89 5.84 5.88 0.51% 0.17% 0.34% 133309 0.7821 177.47 5.87 1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211116 5.9 5.9 5.83 5.85 -0.68% -0.17% -0.17% 160489 0.9404 213.39 5.86 1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211115 5.86 5.91 5.84 5.89 0.17% 0.17% 0.51% 147798 0.8686 197.1 5.88 1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211112 5.91 5.95 5.85 5.88 -0.51% -0.17% 0.34% 167967 0.9899 224.62 5.89 1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211111 5.97 5.97 5.86 5.91 -1.01% 0% 0.85% 240249 1.4202 322.26 5.91 1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211110 6.15 6.16 5.92 5.97 -2.93% -0.5% 1.88% 289229 1.7346 393.6 6 3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211109 6.18 6.34 6.13 6.15 -0.32% -0.97% 4.95% 226158 1.4041 318.61 6.21 7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211108 6.15 6.24 6.1 6.17 0.33% -0.16% 5.29% 202963 1.2535 284.43 6.18 6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211105 6.33 6.36 6.14 6.15 -3.45% -1.13% 4.95% 273597 1.701 385.98 6.22 7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211104 6.26 6.42 6.24 6.37 1.76% 0.16% 8.7% 205722 1.3084 296.89 6.36 9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211103 6.17 6.35 6.13 6.26 1.79% 0% 6.83% 257347 1.6107 365.49 6.26 7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211102 6.39 6.4 6.07 6.15 -4.06% -1.28% 4.95% 341944 2.1317 483.71 6.23 7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211101 6.19 6.47 6.15 6.41 3.55% 1.1% 9.39% 357337 2.266 514.18 6.34 9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211029 6.33 6.35 6 6.19 -2.83% 0.98% 5.63% 390153 2.393 543 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211028 6.49 6.55 6.26 6.37 -1.85% 0% 8.7% 350414 2.2334 506.78 6.37 9.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211027 6.34 6.55 6.3 6.49 2.04% 0.31% 10.75% 405733 2.6238 595.37 6.47 11.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211026 6.4 6.51 6.33 6.36 -0.16% -1.09% 8.53% 301265 1.9358 439.26 6.43 10.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211025 6.34 6.48 6.26 6.37 1.76% -0.31% 8.7% 274919 1.7581 398.93 6.39 10.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211022 6.51 6.56 6.23 6.26 -4.28% -1.57% 6.83% 366575 2.3296 528.61 6.36 9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211021 6.64 6.68 6.52 6.54 -2.1% -0.46% 11.6% 332776 2.1872 496.3 6.57 13.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211020 6.51 6.82 6.47 6.68 2.14% -0.15% 13.99% 438232 2.9312 665.12 6.69 15.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211019 6.51 6.58 6.4 6.54 0.15% 0.62% 11.6% 317318 2.062 467.89 6.5 12.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211018 6.29 6.62 6.28 6.53 3.49% 0.46% 11.43% 467627 3.0409 690.02 6.5 12.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211015 6.41 6.44 6.21 6.31 -1.56% 0.32% 7.68% 378198 2.3786 539.73 6.29 8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211014 6.4 6.57 6.36 6.41 -0.93% -0.93% 9.39% 371922 2.4052 545.77 6.47 11.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211013 6.96 6.99 6.41 6.47 -7.97% -1.67% 10.41% 629663 4.1461 940.8 6.58 13.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211012 7.33 7.47 6.81 7.03 -4.74% -0.71% 19.97% 758377 5.3678 1218.02 7.08 22.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211011 7.9 7.97 7.36 7.38 -6.11% -2.25% 25.94% 795889 6.006 1362.83 7.55 30.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20211008 8.22 8.3 7.6 7.86 -0.76% -0.88% 34.13% 1188345 9.4269 2139.07 7.93 36.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210930 7.35 7.94 7.35 7.92 5.32% 2.86% 35.15% 1085536 8.362 1897.44 7.7 32.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210929 7.58 7.87 7.38 7.52 -1.83% -1.57% 28.33% 1152534 8.8003 1996.89 7.64 31.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210928 6.86 7.66 6.85 7.66 10.06% 3.1% 30.72% 970919 7.2099 1636.01 7.43 28.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210927 7.58 7.59 6.8 6.96 -6.2% -2.25% 18.77% 818771 5.8288 1322.62 7.12 22.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210924 7.15 7.5 7.11 7.42 3.06% 0.95% 26.62% 750699 5.5162 1251.69 7.35 26.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210923 7.18 7.43 7.12 7.2 0.28% -0.55% 22.87% 600596 4.3459 986.14 7.24 24.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210922 6.68 7.27 6.65 7.18 6.53% 1.7% 22.53% 773172 5.4599 1238.92 7.06 21.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210917 6.7 6.94 6.57 6.74 0.6% -0.15% 15.02% 384460 2.5968 589.24 6.75 16.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210916 6.8 6.96 6.7 6.7 -1.18% -1.9% 14.33% 300528 2.0528 465.8 6.83 17.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210915 6.71 6.88 6.7 6.78 0.15% 0% 15.7% 224381 1.5214 345.22 6.78 16.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210914 6.91 6.98 6.71 6.77 -1.46% -1.17% 15.53% 281532 1.9274 437.35 6.85 18.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210913 6.71 6.94 6.67 6.87 1.63% 0.73% 17.24% 293509 2.0006 453.96 6.82 17.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210910 7 7.05 6.75 6.76 -4.52% -1.89% 15.36% 526432 3.6266 822.92 6.89 18.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210909 7.05 7.17 6.89 7.08 1.14% 0.71% 20.82% 507107 3.5659 809.14 7.03 21.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210908 6.8 7.04 6.78 7 4.01% 0.86% 19.45% 547545 3.8021 862.74 6.94 19.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210907 6.74 6.87 6.66 6.73 0.15% -0.44% 14.85% 464350 3.1373 711.89 6.76 16.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210906 6.76 6.91 6.66 6.72 0% -0.44% 14.68% 357416 2.4127 547.47 6.75 16.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210729 5.64 5.67 5.61 5.64 -0.18% 0% -3.75% 118094 0.6658 151.08 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210728 5.62 5.74 5.61 5.65 0.18% -0.35% -3.58% 160501 0.9103 206.56 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210727 5.67 5.7 5.6 5.64 -0.18% -0.18% -3.75% 132504 0.7487 169.89 5.65 -2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210726 5.65 5.76 5.63 5.65 -0.35% -0.35% -3.58% 103597 0.5876 133.33 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210723 5.7 5.73 5.65 5.67 -1.05% -0.18% -3.24% 97997 0.5566 126.3 5.68 -2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210722 5.71 5.77 5.67 5.73 0.53% 0.35% -2.22% 98336 0.5617 127.46 5.71 -1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210721 5.83 5.84 5.7 5.7 -1.72% -0.87% -2.73% 114854 0.6603 149.83 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210720 5.84 5.85 5.71 5.8 -0.51% 0.17% -1.02% 118827 0.6878 156.07 5.79 -0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210719 5.93 5.96 5.81 5.83 -2.83% -0.85% -0.51% 137014 0.8055 182.78 5.88 1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210716 5.87 6.04 5.84 6 2.39% 0.67% 2.39% 148354 0.8837 200.52 5.96 2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210715 5.82 5.96 5.78 5.86 -0.17% -0.17% 0% 123201 0.7235 164.17 5.87 1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210714 5.9 6.02 5.84 5.87 -0.34% -0.84% 0.17% 172985 1.0246 232.49 5.92 2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210713 6.09 6.17 6.08 6.17 0.98% 0.65% 5.29% 127200 0.7801 177.01 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210712 6.25 6.32 6.09 6.11 -1.45% -1.29% 4.27% 208867 1.2937 293.56 6.19 6.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210709 6.18 6.25 6.1 6.2 0.16% 0.16% 5.8% 110537 0.6842 155.25 6.19 6.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210708 6.15 6.31 6.15 6.19 1.31% -0.32% 5.63% 129956 0.8075 183.23 6.21 7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210707 6.2 6.23 6.09 6.11 -1.45% -0.33% 4.27% 93048 0.57 129.34 6.13 5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210706 6.07 6.24 6.06 6.2 2.48% 0.49% 5.8% 123037 0.7589 172.2 6.17 6.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210705 6.14 6.22 6.04 6.05 -1.63% -0.66% 3.24% 106385 0.6479 147.02 6.09 5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210702 6.15 6.21 6.11 6.15 0% 0% 4.95% 92559 0.569 129.11 6.15 6.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210701 6.15 6.22 6.11 6.15 0.16% -0.32% 4.95% 70501 0.4347 98.64 6.17 6.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210630 6.27 6.27 6.13 6.14 -1.92% -0.65% 4.78% 92756 0.5735 130.13 6.18 6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210629 6.31 6.38 6.23 6.26 -0.48% -0.48% 6.83% 101089 0.6357 144.25 6.29 8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210628 6.44 6.47 6.28 6.29 -0.94% -1.1% 7.34% 105077 0.6688 151.76 6.36 9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210625 6.34 6.42 6.3 6.35 0.16% -0.31% 8.36% 124865 0.7954 180.49 6.37 9.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210624 6.2 6.36 6.16 6.34 2.26% 0.96% 8.19% 165823 1.0418 236.4 6.28 8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210623 6.05 6.23 6.05 6.2 0.65% 0.49% 5.8% 118079 0.7287 165.35 6.17 6.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210622 6.26 6.27 6.11 6.16 -1.75% -0.32% 5.12% 208132 1.2865 291.92 6.18 6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210621 6.27 6.34 6.22 6.27 0% -0.16% 7% 120008 0.7533 170.93 6.28 8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210618 6.5 6.5 6.22 6.27 -3.54% -1.1% 7% 217344 1.3778 312.64 6.34 9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210617 6.41 6.53 6.38 6.5 1.25% 0.31% 10.92% 182099 1.1801 267.78 6.48 11.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210616 6.36 6.57 6.31 6.42 1.1% -0.62% 9.56% 267818 1.7301 392.58 6.46 11.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210615 6.37 6.42 6.27 6.35 -0.47% 0.16% 8.36% 188952 1.1979 271.82 6.34 9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210611 6.35 6.43 6.33 6.38 0.79% 0% 8.87% 188232 1.2016 272.66 6.38 10% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210610 6.39 6.42 6.27 6.33 -0.94% -0.31% 8.02% 174487 1.1085 251.53 6.35 9.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210609 6.27 6.45 6.25 6.39 1.75% 0.31% 9.04% 253454 1.6145 366.35 6.37 9.83% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210608 6.2 6.35 6.18 6.28 1.45% 0.16% 7.17% 198401 1.2439 282.26 6.27 8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210607 6.1 6.24 6.08 6.19 1.14% 0% 5.63% 154899 0.9582 217.43 6.19 6.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210604 6.25 6.26 6.11 6.12 -2.7% -0.65% 4.44% 268749 1.6551 375.56 6.16 6.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210603 6.07 6.35 6.04 6.29 3.45% 0.8% 7.34% 477468 2.9817 676.58 6.24 7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210602 6.01 6.09 5.89 6.08 1.67% 1.5% 3.75% 241928 1.4501 329.04 5.99 3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210601 6.15 6.22 5.97 5.98 -1.81% -1.16% 2.05% 222659 1.3481 305.9 6.05 4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210531 5.87 6.13 5.84 6.09 3.75% 1.33% 3.92% 258580 1.5543 352.69 6.01 3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210528 5.93 5.93 5.86 5.87 -0.68% -0.17% 0.17% 107025 0.6293 142.8 5.88 1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210527 5.97 5.97 5.9 5.91 -0.67% -0.34% 0.85% 118809 0.704 159.75 5.93 2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210526 5.98 5.98 5.89 5.95 0% 0.34% 1.54% 140157 0.8316 188.7 5.93 2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210525 6.03 6.03 5.89 5.95 -1.16% 0% 1.54% 151127 0.8991 204.02 5.95 2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210524 5.92 6.04 5.91 6.02 2.03% 0.5% 2.73% 249755 1.4962 339.51 5.99 3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210521 5.78 5.91 5.75 5.9 2.43% 0.85% 0.68% 211193 1.2348 280.19 5.85 0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210520 5.76 5.79 5.73 5.76 -0.52% 0% -1.71% 104632 0.6028 136.78 5.76 -0.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210519 5.8 5.82 5.75 5.79 -0.17% 0.17% -1.19% 99441 0.5747 130.41 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210518 5.8 5.83 5.76 5.8 0.35% 0% -1.02% 102248 0.5932 134.6 5.8 0% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210517 5.79 5.86 5.74 5.78 0.17% -0.17% -1.37% 233859 1.3531 307.03 5.79 -0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210514 5.78 5.83 5.75 5.77 0% -0.17% -1.54% 181464 1.0482 237.85 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210513 5.77 5.82 5.74 5.77 -0.52% 0.17% -1.54% 156820 0.904 205.13 5.76 -0.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210512 5.8 5.82 5.75 5.8 0.17% 0.35% -1.02% 100123 0.5783 131.22 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210511 5.7 5.83 5.68 5.79 1.05% 0.17% -1.19% 147632 0.8532 193.6 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210510 5.73 5.79 5.67 5.73 -0.17% 0% -2.22% 164823 0.9443 214.27 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210507 5.74 5.78 5.7 5.74 0.17% 0% -2.05% 146253 0.8395 190.49 5.74 -1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210506 5.68 5.77 5.66 5.73 1.06% 0% -2.22% 146571 0.8399 190.58 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210430 5.66 5.69 5.61 5.67 1.07% 0.35% -3.24% 121654 0.6878 156.07 5.65 -2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210429 5.62 5.65 5.58 5.61 0% -0.18% -4.27% 69079 0.388 88.04 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210428 5.62 5.66 5.56 5.61 0.18% -0.18% -4.27% 75510 0.4242 96.26 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210427 5.56 5.64 5.55 5.6 0.18% 0% -4.44% 86748 0.4859 110.26 5.6 -3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210426 5.6 5.62 5.52 5.59 0.18% 0.18% -4.61% 85246 0.4753 107.85 5.58 -3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210423 5.55 5.58 5.5 5.58 0.72% 0.9% -4.78% 62000 0.3428 77.79 5.53 -4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210422 5.59 5.62 5.52 5.54 -0.89% -0.36% -5.46% 95209 0.5292 120.08 5.56 -4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210421 5.64 5.66 5.58 5.59 -1.58% -0.36% -4.61% 100420 0.563 127.75 5.61 -3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210416 5.63 5.69 5.62 5.67 0.35% 0.18% -3.24% 93167 0.5276 119.72 5.66 -2.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210415 5.61 5.67 5.6 5.65 0.36% 0.36% -3.58% 98380 0.5539 125.69 5.63 -2.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210414 5.7 5.71 5.61 5.63 -1.23% -0.53% -3.92% 151044 0.8542 193.83 5.66 -2.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210413 5.76 5.77 5.67 5.7 -1.21% -0.18% -2.73% 202941 1.1578 262.72 5.71 -1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210412 5.72 5.84 5.71 5.77 0.52% -0.35% -1.54% 186607 1.0806 245.2 5.79 -0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210409 5.72 5.81 5.71 5.74 0% -0.17% -2.05% 161050 0.9268 210.3 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210408 5.82 5.83 5.7 5.74 -1.54% 0.17% -2.05% 266529 1.5283 346.79 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210407 5.84 5.95 5.79 5.83 -0.68% -0.17% -0.51% 240691 1.4068 319.22 5.84 0.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210406 5.9 5.97 5.85 5.87 -0.17% -0.34% 0.17% 200402 1.1807 267.91 5.89 1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210402 6.03 6.04 5.81 5.88 -2.65% 0.17% 0.34% 410561 2.4116 547.22 5.87 1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210401 6.08 6.11 5.96 6.04 -2.58% 0.17% 3.07% 540416 3.2581 739.3 6.03 3.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210330 6.04 6.04 5.66 5.77 -2.04% 0% -1.54% 434919 2.5091 569.34 5.77 -0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210329 5.88 6.03 5.77 5.89 1.55% -0.34% 0.51% 409170 2.4182 548.72 5.91 1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20210326 5.66 6.01 5.65 5.8 1.93% -1.36% -1.02% 688822 4.0489 918.74 5.88 1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201215 5.26 5.28 5.25 5.26 -0.19% 0% -10.24% 46850 0.2464 55.91 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201214 5.28 5.33 5.23 5.27 -1.31% 0.19% -10.07% 82469 0.4337 98.41 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201211 5.38 5.38 5.2 5.34 -0.93% 1.33% -8.87% 173961 0.9164 207.94 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201210 5.39 5.4 5.33 5.39 0% 0.56% -8.02% 93085 0.4988 113.18 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201209 5.46 5.49 5.36 5.39 -1.1% -0.55% -8.02% 86924 0.4714 106.97 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201208 5.49 5.51 5.45 5.45 -0.91% -0.55% -7% 68922 0.378 85.77 5.48 -5.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201207 5.51 5.53 5.48 5.5 -0.36% 0% -6.14% 74610 0.4102 93.08 5.5 -5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201204 5.53 5.55 5.49 5.52 -0.54% 0.18% -5.8% 72434 0.3994 90.63 5.51 -5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201203 5.56 5.57 5.51 5.55 0.18% 0.36% -5.29% 92157 0.5098 115.68 5.53 -4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201202 5.59 5.6 5.52 5.54 -0.72% 0% -5.46% 105346 0.584 132.52 5.54 -4.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201201 5.59 5.63 5.54 5.58 0% -0.18% -4.78% 96754 0.5407 122.69 5.59 -3.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201130 5.67 5.7 5.55 5.58 -1.24% -0.89% -4.78% 135446 0.7624 173 5.63 -2.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201127 5.61 5.67 5.58 5.65 0.71% 0.53% -3.58% 75936 0.4271 96.91 5.62 -3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201126 5.56 5.65 5.55 5.61 0.9% 0% -4.27% 109713 0.6155 139.66 5.61 -3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201125 5.55 5.62 5.54 5.56 0.36% -0.36% -5.12% 94118 0.5255 119.24 5.58 -3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201124 5.56 5.58 5.53 5.54 -0.54% -0.18% -5.46% 62242 0.3454 78.38 5.55 -4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201123 5.48 5.59 5.48 5.57 1.46% 0.54% -4.95% 98995 0.5481 124.37 5.54 -4.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201120 5.51 5.53 5.48 5.49 -0.18% -0.18% -6.31% 52731 0.2899 65.78 5.5 -5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201119 5.5 5.53 5.47 5.5 -0.18% 0% -6.14% 60906 0.3347 75.95 5.5 -5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201118 5.51 5.55 5.51 5.51 -0.18% -0.36% -5.97% 76600 0.4236 96.12 5.53 -4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201117 5.52 5.55 5.47 5.52 0.18% 0.18% -5.8% 83620 0.4611 104.63 5.51 -5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201116 5.46 5.51 5.44 5.51 1.47% 0.36% -5.97% 65636 0.3601 81.71 5.49 -5.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201113 5.51 5.52 5.37 5.43 -1.45% 0.18% -7.34% 105181 0.5696 129.25 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201112 5.48 5.55 5.48 5.51 0.18% 0% -5.97% 65528 0.3613 81.98 5.51 -5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201111 5.48 5.54 5.45 5.5 0.92% -0.18% -6.14% 100550 0.5537 125.64 5.51 -5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201110 5.48 5.52 5.44 5.45 -0.18% -0.37% -7% 103540 0.5666 128.57 5.47 -5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201109 5.42 5.52 5.4 5.46 1.11% -0.55% -6.83% 135679 0.7444 168.91 5.49 -5.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201106 5.38 5.42 5.34 5.4 0.37% 0.56% -7.85% 61481 0.3302 74.93 5.37 -7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201105 5.36 5.39 5.33 5.38 0.75% 0.37% -8.19% 63510 0.3404 77.24 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201104 5.4 5.4 5.3 5.34 -0.74% 0.19% -8.87% 63740 0.3395 77.04 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201103 5.37 5.42 5.35 5.38 0.56% 0% -8.19% 55798 0.3 68.07 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201102 5.26 5.38 5.22 5.35 2.49% 0.38% -8.7% 99016 0.5274 119.67 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201030 5.32 5.32 5.2 5.22 -1.32% -0.38% -10.92% 61289 0.3214 72.93 5.24 -9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201029 5.27 5.31 5.23 5.29 0.57% 0.38% -9.73% 49172 0.2591 58.79 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201028 5.31 5.31 5.21 5.26 -0.94% 0% -10.24% 57801 0.3038 68.94 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201027 5.38 5.4 5.27 5.31 -1.48% -0.19% -9.39% 70624 0.3755 85.21 5.32 -8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201026 5.36 5.41 5.34 5.39 0.37% 0.19% -8.02% 45889 0.2468 56 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201023 5.36 5.42 5.34 5.37 0.19% -0.19% -8.36% 43259 0.2328 52.83 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20201022 5.37 5.39 5.33 5.36 -0.74% 0% -8.53% 56522 0.3032 68.8 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200909 5.67 5.71 5.6 5.62 -0.88% -0.35% -4.1% 120406 0.6789 154.05 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200908 5.68 5.7 5.62 5.67 0.18% 0.18% -3.24% 73530 0.4163 94.46 5.66 -2.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200907 5.68 5.73 5.62 5.66 -0.88% -0.18% -3.41% 87494 0.4959 112.53 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200904 5.72 5.74 5.67 5.71 -0.7% 0.18% -2.56% 68295 0.389 88.27 5.7 -1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200903 5.77 5.79 5.72 5.75 0% 0.17% -1.88% 48549 0.2788 63.26 5.74 -1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200902 5.76 5.79 5.7 5.75 -0.17% 0.35% -1.88% 60483 0.3468 78.69 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200901 5.7 5.81 5.69 5.76 0.52% 0.17% -1.71% 63838 0.367 83.28 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200831 5.7 5.79 5.69 5.73 -0.17% -0.17% -2.22% 103318 0.5926 134.47 5.74 -1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200828 5.7 5.75 5.62 5.74 1.06% 1.06% -2.05% 101306 0.5759 130.68 5.68 -2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200827 5.66 5.74 5.65 5.68 0.53% -0.18% -3.07% 57229 0.3259 73.95 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200826 5.73 5.75 5.65 5.65 -1.4% -0.7% -3.58% 77395 0.4401 99.86 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200825 5.8 5.81 5.71 5.73 -0.87% -0.35% -2.22% 79898 0.4591 104.18 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200824 5.79 5.92 5.74 5.78 -0.52% -0.86% -1.37% 120863 0.7048 159.93 5.83 0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200821 5.73 5.86 5.73 5.81 1.57% 0.17% -0.85% 95909 0.5564 126.25 5.8 0% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200820 5.93 5.97 5.7 5.72 -3.54% -1.72% -2.39% 155359 0.9049 205.33 5.82 0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200819 5.85 5.99 5.78 5.93 1.54% 0.34% 1.19% 153005 0.9048 205.31 5.91 1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200818 5.89 5.9 5.82 5.84 -0.68% -0.17% -0.34% 81079 0.4745 107.67 5.85 0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200817 5.9 5.97 5.86 5.88 0.34% -0.51% 0.34% 152966 0.9042 205.17 5.91 1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200814 5.78 5.87 5.76 5.86 1.03% 0.51% 0% 106213 0.6197 140.62 5.83 0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200813 5.74 5.8 5.73 5.8 1.05% 0.35% -1.02% 97214 0.5619 127.5 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200812 5.67 5.74 5.63 5.74 1.06% 1.06% -2.05% 63106 0.3583 81.3 5.68 -2.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200811 5.72 5.74 5.67 5.68 -0.35% -0.53% -3.07% 67887 0.3878 88 5.71 -1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200810 5.63 5.73 5.61 5.7 0.71% 0% -2.73% 61667 0.3515 79.76 5.7 -1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200807 5.71 5.72 5.63 5.66 -1.05% 0% -3.41% 66689 0.3775 85.66 5.66 -2.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200806 5.73 5.74 5.67 5.72 0% 0.35% -2.39% 75579 0.4308 97.75 5.7 -1.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200805 5.79 5.8 5.7 5.72 -1.04% -0.35% -2.39% 94573 0.5428 123.17 5.74 -1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200804 5.83 5.83 5.75 5.78 -0.34% 0% -1.37% 72069 0.4167 94.55 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200803 5.7 5.83 5.7 5.8 1.75% 0.17% -1.02% 128470 0.7439 168.8 5.79 -0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200731 5.67 5.74 5.63 5.7 0.88% 0.18% -2.73% 88795 0.5055 114.7 5.69 -1.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200730 5.68 5.7 5.61 5.65 -0.35% 0.18% -3.58% 72650 0.41 93.03 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200729 5.6 5.67 5.55 5.67 1.8% 0.71% -3.24% 80596 0.4536 102.93 5.63 -2.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200728 5.61 5.63 5.55 5.57 -0.36% -0.18% -4.95% 67177 0.375 85.09 5.58 -3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200727 5.6 5.64 5.57 5.59 0% -0.18% -4.61% 64182 0.3593 81.53 5.6 -3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200724 5.72 5.73 5.56 5.59 -2.1% -0.89% -4.61% 137938 0.7777 176.47 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200723 5.8 5.81 5.66 5.71 -1.72% -0.35% -2.56% 140389 0.8043 182.51 5.73 -1.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200722 6.01 6.07 5.97 6.03 0% 0.17% 2.9% 161391 0.9723 220.63 6.02 3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200721 6.16 6.18 6 6.03 -1.79% -0.5% 2.9% 196514 1.1915 270.37 6.06 4.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200720 5.97 6.14 5.97 6.14 3.02% 0.82% 4.78% 232677 1.4168 321.49 6.09 5% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200717 5.96 5.99 5.9 5.96 1.36% 0.17% 1.71% 130859 0.7788 176.72 5.95 2.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200716 5.98 6.08 5.88 5.88 -2% -2% 0.34% 169645 1.0185 231.11 6 3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200715 6.07 6.09 5.94 6 -0.83% 0% 2.39% 148903 0.8939 202.84 6 3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200714 6.05 6.13 5.97 6.05 0.5% 0% 3.24% 208164 1.2603 285.98 6.05 4.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200713 5.91 6.05 5.89 6.02 1.01% 0.5% 2.73% 149514 0.896 203.31 5.99 3.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200710 6.01 6.09 5.95 5.96 -1.65% -0.67% 1.71% 153104 0.9191 208.55 6 3.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200709 6.02 6.14 6.02 6.06 0.83% -0.16% 3.41% 174090 1.056 239.62 6.07 4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200708 5.95 6.07 5.91 6.01 0.67% 0.5% 2.56% 203209 1.2153 275.77 5.98 3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200707 6.06 6.16 5.96 5.97 -0.67% -1.65% 1.88% 253089 1.5362 348.58 6.07 4.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200706 5.81 6.03 5.81 6.01 3.98% 0.84% 2.56% 233439 1.3902 315.45 5.96 2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200703 5.77 5.86 5.75 5.78 0.17% -0.34% -1.37% 119636 0.6935 157.36 5.8 0% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200702 5.77 5.81 5.73 5.77 0.52% 0% -1.54% 142879 0.8238 186.93 5.77 -0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200701 5.89 5.91 5.71 5.74 -2.88% -0.69% -2.05% 151236 0.8739 198.3 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200630 6 6.02 5.87 5.91 -1.34% -0.34% 0.85% 243485 1.4434 327.52 5.93 2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200629 5.93 6.04 5.9 5.99 1.18% 0.17% 2.22% 246952 1.4779 335.35 5.98 3.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200624 5.64 5.95 5.61 5.92 5.15% 1.02% 1.02% 303529 1.7776 403.36 5.86 1.03% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200623 5.43 5.66 5.4 5.63 4.07% 0.9% -3.92% 219844 1.2273 278.49 5.58 -3.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200622 5.41 5.45 5.4 5.41 0.19% -0.37% -7.68% 73097 0.3968 90.04 5.43 -6.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200619 5.38 5.43 5.37 5.4 0.56% 0% -7.85% 91148 0.4926 111.78 5.4 -6.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200618 5.31 5.39 5.3 5.37 1.13% 0.19% -8.36% 64261 0.3442 78.1 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200617 5.3 5.33 5.29 5.31 0.19% 0% -9.39% 57034 0.3027 68.69 5.31 -8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200616 5.29 5.32 5.28 5.3 0.57% 0% -9.56% 47865 0.2538 57.59 5.3 -8.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200615 5.28 5.3 5.25 5.27 -0.19% -0.19% -10.07% 86447 0.4564 103.56 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200612 5.29 5.33 5.27 5.28 -0.56% -0.38% -9.9% 66648 0.3532 80.15 5.3 -8.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200611 5.36 5.36 5.31 5.31 -0.93% -0.38% -9.39% 67483 0.3599 81.67 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200610 5.39 5.4 5.34 5.36 -0.56% 0% -8.53% 46747 0.2507 56.89 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200609 5.41 5.42 5.38 5.39 -0.55% -0.19% -8.02% 39296 0.2122 48.15 5.4 -6.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200608 5.4 5.42 5.37 5.42 0.37% 0.37% -7.51% 44665 0.2412 54.73 5.4 -6.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200605 5.38 5.4 5.35 5.4 0.19% 0.37% -7.85% 38529 0.2071 46.99 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200604 5.41 5.42 5.36 5.39 -0.37% 0% -8.02% 53762 0.2896 65.71 5.39 -7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200603 5.43 5.43 5.4 5.41 -0.37% -0.18% -7.68% 46914 0.2542 57.68 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200602 5.44 5.44 5.39 5.43 -0.18% 0.18% -7.34% 59925 0.3246 73.66 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200601 5.38 5.45 5.37 5.44 1.12% 0.37% -7.17% 82542 0.4474 101.52 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200529 5.37 5.38 5.34 5.38 0.37% 0.37% -8.19% 65557 0.3517 79.8 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200528 5.35 5.38 5.32 5.36 0.56% 0.19% -8.53% 55278 0.2959 67.14 5.35 -7.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200527 5.33 5.37 5.31 5.33 0.38% -0.19% -9.04% 62354 0.3327 75.49 5.34 -7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200526 5.28 5.34 5.27 5.31 0.57% -0.19% -9.39% 62278 0.3311 75.13 5.32 -8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200525 5.28 5.33 5.25 5.28 -0.19% -0.19% -9.9% 65449 0.3462 78.56 5.29 -8.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200522 5.28 5.3 5.26 5.29 0.19% 0% -9.73% 62382 0.33 74.88 5.29 -8.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200521 5.28 5.3 5.27 5.28 0% -0.19% -9.9% 45216 0.2391 54.25 5.29 -8.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200520 5.31 5.34 5.27 5.28 -0.38% -0.38% -9.9% 47236 0.2502 56.77 5.3 -8.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200519 5.29 5.33 5.28 5.3 0.19% -0.19% -9.56% 61520 0.3268 74.15 5.31 -8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200518 5.28 5.3 5.25 5.29 0.38% 0.19% -9.73% 46209 0.244 55.37 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200515 5.27 5.3 5.26 5.27 0% -0.19% -10.07% 47275 0.2497 56.66 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200514 5.28 5.29 5.25 5.27 -0.19% 0% -10.07% 58562 0.3087 70.05 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200513 5.28 5.28 5.24 5.28 0.19% 0.19% -9.9% 47994 0.2527 57.34 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200512 5.26 5.29 5.25 5.27 -0.19% 0% -10.07% 58566 0.3086 70.02 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200511 5.28 5.29 5.26 5.28 0.38% 0.19% -9.9% 56259 0.2967 67.32 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200508 5.24 5.28 5.23 5.26 0.38% 0% -10.24% 65930 0.3469 78.72 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200507 5.27 5.28 5.21 5.24 -0.57% 0% -10.58% 113101 0.593 134.56 5.24 -9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200506 5.28 5.3 5.21 5.27 -0.57% 0.57% -10.07% 112947 0.5921 134.35 5.24 -9.66% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200430 5.27 5.34 5.26 5.3 0% -0.19% -9.56% 79598 0.4226 95.89 5.31 -8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200429 5.26 5.3 5.24 5.3 1.15% 0.38% -9.56% 46723 0.2466 55.96 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200428 5.25 5.3 5.22 5.24 0% -0.19% -10.58% 76190 0.3999 90.74 5.25 -9.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200427 5.22 5.3 5.2 5.24 0.19% -0.57% -10.58% 47832 0.252 57.18 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200424 5.23 5.24 5.18 5.23 0% 0.38% -10.75% 45463 0.237 53.78 5.21 -10.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200423 5.28 5.31 5.23 5.23 -0.95% -0.57% -10.75% 62644 0.3293 74.72 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200422 5.28 5.29 5.25 5.28 -0.38% 0.19% -9.9% 42400 0.2234 50.69 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200421 5.32 5.35 5.26 5.3 -0.19% 0.19% -9.56% 59583 0.3153 71.55 5.29 -8.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200420 5.37 5.37 5.3 5.31 -1.12% -0.19% -9.39% 55785 0.2968 67.35 5.32 -8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200417 5.35 5.42 5.34 5.37 0% 0% -8.36% 65418 0.3513 79.71 5.37 -7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200416 5.34 5.37 5.3 5.37 0.37% 0.37% -8.36% 51530 0.2755 62.51 5.35 -7.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200415 5.37 5.4 5.33 5.35 -0.37% -0.19% -8.7% 65862 0.3527 80.03 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200414 5.34 5.37 5.33 5.37 0.56% 0.19% -8.36% 50575 0.271 61.49 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200413 5.36 5.36 5.32 5.34 -0.56% 0% -8.87% 40959 0.2186 49.6 5.34 -7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200410 5.38 5.38 5.35 5.37 0.37% 0.19% -8.36% 50079 0.2686 60.95 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200409 5.36 5.38 5.35 5.35 -0.19% -0.19% -8.7% 33430 0.1793 40.69 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200408 5.36 5.38 5.32 5.36 -0.37% 0.19% -8.53% 67416 0.3604 81.78 5.35 -7.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200407 5.33 5.39 5.31 5.38 1.7% 0.37% -8.19% 96180 0.5153 116.93 5.36 -7.59% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200403 5.29 5.32 5.27 5.29 -0.19% 0% -9.73% 59250 0.3132 71.07 5.29 -8.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200402 5.25 5.3 5.25 5.3 0.38% 0.38% -9.56% 75773 0.4004 90.86 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200401 5.26 5.3 5.24 5.28 0% 0% -9.9% 57756 0.3049 69.19 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200331 5.27 5.3 5.25 5.28 0.57% 0.19% -9.9% 84784 0.4471 101.45 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200324 5.17 5.25 5.17 5.22 1.36% 0.19% -10.92% 98625 0.5141 116.66 5.21 -10.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200323 5.15 5.19 5.11 5.15 -0.96% 0% -12.12% 101467 0.5224 118.54 5.15 -11.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200320 5.18 5.25 5.15 5.2 1.36% 0% -11.26% 100732 0.5234 118.77 5.2 -10.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200319 5.21 5.24 5.1 5.13 -1.54% -0.77% -12.46% 118350 0.6114 138.73 5.17 -10.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200318 5.27 5.27 5.18 5.21 -0.76% -0.19% -11.09% 130280 0.6801 154.32 5.22 -10% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200317 5.26 5.3 5.22 5.25 0% -0.19% -10.41% 115094 0.605 137.28 5.26 -9.31% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200316 5.33 5.35 5.24 5.25 -1.13% -0.57% -10.41% 134731 0.7112 161.38 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200313 5.23 5.38 5.18 5.31 0.19% 0.76% -9.39% 151002 0.7954 180.49 5.27 -9.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200312 5.28 5.33 5.24 5.3 -0.38% 0% -9.56% 115757 0.6133 139.16 5.3 -8.62% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200311 5.35 5.37 5.31 5.32 -0.19% -0.37% -9.22% 119554 0.6385 144.88 5.34 -7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200310 5.21 5.46 5.21 5.33 1.33% 0% -9.04% 140919 0.7512 170.46 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200309 5.34 5.34 5.26 5.26 -2.41% -0.38% -10.24% 130488 0.6893 156.41 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200306 5.39 5.42 5.37 5.39 -0.74% 0% -8.02% 107165 0.578 131.15 5.39 -7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200305 5.37 5.44 5.36 5.43 1.69% 0.56% -7.34% 144842 0.7825 177.56 5.4 -6.9% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200304 5.31 5.37 5.3 5.34 0.19% 0.19% -8.87% 86664 0.4618 104.79 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200303 5.36 5.41 5.31 5.33 -0.37% -0.74% -9.04% 162235 0.8704 197.5 5.37 -7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200302 5.26 5.41 5.25 5.35 1.52% 0% -8.7% 128575 0.6884 156.21 5.35 -7.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200228 5.37 5.37 5.23 5.27 -2.41% -0.19% -10.07% 173952 0.9189 208.51 5.28 -8.97% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200227 5.41 5.46 5.38 5.4 0.19% -0.37% -7.85% 125723 0.6816 154.66 5.42 -6.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200226 5.32 5.44 5.31 5.39 0% 0.19% -8.02% 124125 0.6678 151.53 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200225 5.45 5.46 5.27 5.39 -1.82% 0.37% -8.02% 134854 0.7248 164.47 5.37 -7.41% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200224 5.56 5.56 5.46 5.49 -1.44% -0.18% -6.31% 138160 0.7593 172.29 5.5 -5.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200221 5.48 5.59 5.48 5.57 1.46% 0.54% -4.95% 104943 0.5814 131.93 5.54 -4.48% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200220 5.44 5.52 5.42 5.49 0.73% 0.37% -6.31% 92973 0.5089 115.48 5.47 -5.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200219 5.43 5.46 5.41 5.45 0.37% 0.18% -7% 79598 0.4329 98.23 5.44 -6.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200218 5.43 5.47 5.41 5.43 0% -0.18% -7.34% 125001 0.6799 154.28 5.44 -6.21% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200217 5.33 5.44 5.32 5.43 1.88% 0.93% -7.34% 112945 0.6082 138.01 5.38 -7.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200214 5.32 5.35 5.3 5.33 -0.37% 0.19% -9.04% 78306 0.4169 94.6 5.32 -8.28% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200213 5.36 5.4 5.31 5.35 -0.19% 0% -8.7% 100843 0.5392 122.35 5.35 -7.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200212 5.34 5.37 5.3 5.36 0.37% 0.56% -8.53% 103808 0.5538 125.66 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200211 5.31 5.36 5.31 5.34 0.19% 0% -8.87% 107126 0.5718 129.75 5.34 -7.93% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200210 5.33 5.34 5.27 5.33 -0.19% 0.38% -9.04% 103133 0.5473 124.19 5.31 -8.45% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200207 5.45 5.45 5.27 5.34 -2.2% 0.19% -8.87% 154365 0.8221 186.54 5.33 -8.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200206 5.38 5.49 5.26 5.46 6.23% 1.3% -6.83% 218122 1.1757 266.78 5.39 -7.07% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200205 5.04 5.19 5.02 5.14 2.19% 0.39% -12.29% 139785 0.7158 162.42 5.12 -11.72% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200204 4.98 5.12 4.98 5.03 0.8% -0.2% -14.16% 163353 0.8231 186.77 5.04 -13.1% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200203 4.99 5.09 4.99 4.99 -9.93% -0.2% -14.85% 172069 0.8612 195.42 5 -13.79% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200123 5.67 5.67 5.49 5.54 -2.46% -0.36% -5.46% 123391 0.6859 155.64 5.56 -4.14% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200122 5.67 5.7 5.6 5.68 0% 0.71% -3.07% 53559 0.302 68.53 5.64 -2.76% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200121 5.73 5.74 5.62 5.68 -0.87% 0.18% -3.07% 86193 0.4889 110.94 5.67 -2.24% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200120 5.72 5.75 5.68 5.73 0% 0.35% -2.22% 70382 0.4019 91.2 5.71 -1.55% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200117 5.69 5.74 5.69 5.73 0.35% 0.17% -2.22% 56570 0.3235 73.41 5.72 -1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200116 5.75 5.76 5.7 5.71 -0.52% -0.17% -2.56% 57066 0.3264 74.06 5.72 -1.38% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200115 5.79 5.8 5.74 5.74 -1.2% -0.52% -2.05% 41056 0.2367 53.71 5.77 -0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200114 5.83 5.83 5.79 5.81 0% 0% -0.85% 51072 0.2965 67.28 5.81 0.17% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200113 5.73 5.83 5.72 5.81 1.4% 0.52% -0.85% 72198 0.4172 94.67 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200110 5.77 5.78 5.72 5.73 -0.52% -0.35% -2.22% 71493 0.4108 93.22 5.75 -0.86% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200109 5.79 5.82 5.73 5.76 0% -0.17% -1.71% 75168 0.4336 98.39 5.77 -0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200108 5.85 5.85 5.75 5.76 -1.37% -0.35% -1.71% 93953 0.5434 123.3 5.78 -0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200107 5.82 5.84 5.8 5.84 0.34% 0.34% -0.34% 82316 0.479 108.69 5.82 0.34% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200106 5.84 5.86 5.79 5.82 -0.34% -0.17% -0.68% 99567 0.58 131.61 5.83 0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200103 5.82 5.86 5.8 5.84 0.34% 0.17% -0.34% 67936 0.3959 89.83 5.83 0.52% 5.79 0% 5.78 0% 5.86 0% -0.12%
20200102 5.84 5.87 5.82 5.82 0.17% -0.34% -0.68% 100478 0.5869 133.17 5.84 0.69% 5.79 0% 5.78 0% 5.86 0% -0.12%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1