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:sh600787)       686条   (进入中储股份股票专站) 中储股份股票成本分析
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 5.29 5.32 5.27 5.3 0.38% 0.19% 2.32% 69100 0.3656 86.65 5.29 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230927 5.26 5.32 5.26 5.28 0% -0.19% 1.93% 54234 0.2869 67.44 5.29 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230926 5.3 5.31 5.26 5.28 -0.56% 0% 1.93% 65062 0.3435 75.53 5.28 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230925 5.35 5.39 5.3 5.31 -1.12% -0.75% 2.51% 75116 0.4016 85.62 5.35 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230922 5.27 5.37 5.26 5.37 1.7% 0.75% 3.67% 76271 0.4068 82.15 5.33 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230921 5.28 5.32 5.26 5.28 -0.38% -0.19% 1.93% 63980 0.3383 67.73 5.29 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230920 5.34 5.35 5.29 5.3 -0.93% -0.38% 2.32% 58896 0.3134 59.97 5.32 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230919 5.3 5.38 5.29 5.35 0.75% 0.19% 3.28% 85846 0.4583 84.39 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230918 5.32 5.32 5.27 5.31 -0.19% 0.19% 2.51% 79349 0.4202 77.56 5.3 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230915 5.32 5.35 5.29 5.32 0.38% 0% 2.7% 100598 0.5355 94.32 5.32 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230914 5.32 5.33 5.28 5.3 -0.56% 0% 2.32% 73043 0.3874 68.64 5.3 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230913 5.35 5.45 5.28 5.33 -0.37% -0.19% 2.9% 107952 0.5769 97.95 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230912 5.32 5.37 5.3 5.35 0.38% 0.19% 3.28% 86325 0.461 76.89 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230911 5.28 5.34 5.25 5.33 2.11% 0.57% 2.9% 117639 0.624 95.39 5.3 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230908 5.21 5.26 5.18 5.22 -0.57% 0% 0.77% 86474 0.4514 63.32 5.22 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230907 5.33 5.34 5.25 5.25 -1.5% -0.76% 1.35% 105655 0.559 76.4 5.29 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230906 5.37 5.37 5.29 5.33 -0.93% 0.19% 2.9% 93640 0.4981 67 5.32 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230905 5.44 5.45 5.37 5.38 -1.28% -0.37% 3.86% 79090 0.427 57.41 5.4 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230904 5.37 5.45 5.35 5.45 1.68% 0.55% 5.21% 110029 0.5966 79.1 5.42 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230901 5.35 5.38 5.31 5.36 0.37% 0.37% 3.47% 74985 0.4007 51.29 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230831 5.4 5.43 5.33 5.34 -0.93% -0.56% 3.09% 109306 0.5865 71.57 5.37 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230830 5.46 5.5 5.39 5.39 -1.64% -0.92% 4.05% 126826 0.6895 84.97 5.44 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230829 5.45 5.52 5.41 5.48 1.48% 0.18% 5.79% 187064 1.024 100.02 5.47 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230828 5.52 5.58 5.38 5.4 2.08% -1.64% 4.25% 223166 1.2254 131.93 5.49 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230825 5.28 5.36 5.27 5.29 -0.56% -0.19% 2.12% 118464 0.6284 95.03 5.3 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230824 5.44 5.46 5.31 5.32 -2.03% -0.93% 2.7% 123149 0.6615 98.9 5.37 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230823 5.51 5.56 5.43 5.43 -1.27% -0.73% 4.83% 93456 0.5115 79.71 5.47 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230822 5.45 5.51 5.42 5.5 0.92% 0.55% 6.18% 101664 0.5556 86.49 5.47 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230821 5.66 5.71 5.44 5.45 -4.05% -1.8% 5.21% 169855 0.9427 148.87 5.55 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230818 5.65 5.82 5.65 5.68 0% -1.05% 9.65% 149221 0.856 143.2 5.74 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230817 5.58 5.69 5.56 5.68 1.25% 1.07% 9.65% 95062 0.5345 90.89 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230816 5.62 5.67 5.59 5.61 -0.71% -0.36% 8.3% 79731 0.4486 73.14 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230815 5.62 5.66 5.55 5.65 0.36% 0.53% 9.07% 96545 0.5429 82.34 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230814 5.56 5.65 5.53 5.63 0.54% 0.72% 8.69% 76281 0.4265 60.02 5.59 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230811 5.75 5.75 5.6 5.6 -2.44% -1.06% 8.11% 126767 0.7172 82.54 5.66 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230810 5.69 5.78 5.69 5.74 0.53% 0% 10.81% 69331 0.3979 34.59 5.74 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230809 5.75 5.76 5.69 5.71 -0.52% -0.17% 10.23% 88944 0.5089 42.77 5.72 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230808 5.76 5.79 5.74 5.74 -0.35% -0.52% 10.81% 78871 0.4547 46.91 5.77 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230807 5.85 5.85 5.75 5.76 -1.37% -0.35% 11.2% 99405 0.5742 54.9 5.78 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230804 5.87 5.89 5.82 5.84 0% -0.34% 12.74% 123927 0.7263 68.2 5.86 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230803 5.85 5.87 5.78 5.84 -0.34% 0.34% 12.74% 126917 0.7383 66.21 5.82 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230802 5.91 5.92 5.82 5.86 -1.01% 0% 13.13% 147575 0.865 76.91 5.86 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230801 5.89 5.93 5.85 5.92 0.17% 0.34% 14.29% 158803 0.9366 86.06 5.9 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230731 5.8 5.99 5.78 5.91 2.25% 0.34% 14.09% 313066 1.844 175.66 5.89 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230728 5.69 5.79 5.65 5.78 1.4% 0.7% 11.58% 203210 1.1674 128.43 5.74 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230727 5.71 5.78 5.69 5.7 -0.18% -0.52% 10.04% 104770 0.6006 72.46 5.73 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230726 5.73 5.74 5.66 5.71 -0.17% 0.18% 10.23% 94587 0.5388 66.43 5.7 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230725 5.65 5.76 5.64 5.72 1.78% 0.18% 10.42% 201001 1.147 139.39 5.71 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230724 5.58 5.65 5.54 5.62 0.9% 0.18% 8.49% 120490 0.6765 88.34 5.61 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230721 5.59 5.65 5.54 5.57 -0.18% -0.36% 7.53% 189632 1.0602 141.71 5.59 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230720 5.67 5.67 5.57 5.58 -1.24% -0.89% 7.72% 107683 0.6062 83.09 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230719 5.65 5.66 5.62 5.65 0% 0.18% 9.07% 83686 0.472 67.34 5.64 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230718 5.58 5.66 5.53 5.65 1.25% 0.53% 9.07% 105504 0.5926 80.28 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230717 5.57 5.59 5.5 5.58 -0.53% 0.72% 7.72% 104121 0.5772 77.79 5.54 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230714 5.64 5.65 5.61 5.61 -0.36% -0.18% 8.3% 71699 0.4033 49.91 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230713 5.6 5.66 5.6 5.63 0.72% 0% 8.69% 79266 0.4464 54.93 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230712 5.65 5.69 5.56 5.59 -1.24% -0.71% 7.92% 129279 0.7272 72.37 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230711 5.64 5.66 5.61 5.66 0.35% 0.53% 9.27% 110811 0.6244 78.23 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230710 5.66 5.68 5.6 5.64 -0.18% 0% 8.88% 100141 0.5646 55.45 5.64 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230707 5.56 5.66 5.55 5.65 1.44% 0.53% 9.07% 189949 1.067 97.08 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230706 5.6 5.61 5.56 5.57 -0.54% 0% 7.53% 108335 0.6039 70.8 5.57 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230705 5.54 5.62 5.52 5.6 1.08% 0.36% 8.11% 160134 0.8937 76.74 5.58 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230704 5.51 5.55 5.47 5.54 0.36% 0.54% 6.95% 127150 0.7012 75.76 5.51 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230703 5.54 5.63 5.5 5.52 2.41% -0.54% 6.56% 221057 1.2263 121.46 5.55 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230630 5.33 5.41 5.33 5.39 1.32% 0.19% 4.05% 90729 0.4878 50.38 5.38 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230629 5.37 5.4 5.31 5.32 -0.75% -0.37% 2.7% 100230 0.5349 51.57 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230628 5.38 5.39 5.27 5.36 -0.19% 0.56% 3.47% 108727 0.5797 52.12 5.33 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230627 5.2 5.39 5.2 5.37 3.47% 0.94% 3.67% 173086 0.9211 78.67 5.32 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230626 5.39 5.39 5.17 5.19 -4.24% -1.33% 0.19% 235457 1.2396 99.69 5.26 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230621 5.48 5.52 5.42 5.42 -0.91% -0.91% 4.63% 126651 0.6923 56.8 5.47 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230620 5.61 5.63 5.47 5.47 -2.5% -1.08% 5.6% 203731 1.1266 90.34 5.53 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230619 5.69 5.69 5.57 5.61 -1.58% -0.18% 8.3% 194937 1.0946 89.12 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230616 5.54 5.72 5.53 5.7 3.26% 0.71% 10.04% 271882 1.5386 127.16 5.66 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230615 5.55 5.58 5.47 5.52 -0.72% 0.18% 6.56% 144613 0.7973 68.96 5.51 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230614 5.58 5.73 5.58 5.66 1.43% 0.18% 9.27% 197969 1.1193 90.91 5.65 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230613 5.66 5.67 5.53 5.58 -1.59% -0.18% 7.72% 237941 1.33 112.06 5.59 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230612 5.78 5.79 5.67 5.67 -2.07% -0.7% 9.46% 208459 1.1897 101.44 5.71 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230609 5.76 5.84 5.71 5.79 0.7% 0% 11.78% 293139 1.6976 149.61 5.79 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230608 5.65 5.77 5.65 5.75 1.59% 0.52% 11% 178521 1.0216 95.27 5.72 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230607 5.61 5.73 5.61 5.66 1.07% -0.18% 9.27% 172188 0.9759 90.13 5.67 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230606 5.72 5.77 5.59 5.6 -1.93% -1.58% 8.11% 164272 0.9339 78.24 5.69 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230605 5.74 5.77 5.67 5.71 -0.52% -0.17% 10.23% 169281 0.9686 69.3 5.72 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230602 5.8 5.84 5.73 5.74 -0.69% -0.52% 10.81% 178357 1.029 57.06 5.77 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230601 5.66 5.83 5.6 5.78 2.12% 0.7% 11.58% 280680 1.6112 79.95 5.74 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230531 5.66 5.69 5.62 5.66 -0.35% 0% 9.27% 134426 0.7608 37.57 5.66 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230530 5.57 5.69 5.53 5.68 1.43% 0.89% 9.65% 212873 1.1984 62.67 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230529 5.66 5.66 5.56 5.6 -0.53% -0.18% 8.11% 144737 0.8122 40.57 5.61 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230526 5.52 5.66 5.49 5.63 1.62% 0.72% 8.69% 191784 1.0724 49.22 5.59 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230525 5.55 5.63 5.46 5.54 -0.54% 0% 6.95% 201175 1.1144 44.39 5.54 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230524 5.7 5.7 5.54 5.57 -3.47% -0.89% 7.53% 369507 2.0761 64.92 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230523 6.04 6.09 5.77 5.77 -4.94% -2.2% 11.39% 503529 2.9703 84.94 5.9 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230522 5.92 6.38 5.92 6.07 4.66% -1.62% 17.18% 802577 4.9545 140.78 6.17 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230519 5.96 5.97 5.76 5.8 -3.17% -0.34% 11.97% 258707 1.5055 45.81 5.82 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230518 5.91 6.05 5.85 5.99 1.35% 0.5% 15.64% 279015 1.6633 48.6 5.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230517 5.9 5.93 5.81 5.91 -0.17% 0.68% 14.09% 191023 1.1222 32.93 5.87 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230516 6.17 6.17 5.89 5.92 -3.74% -1% 14.29% 327774 1.959 56.18 5.98 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230515 6.08 6.16 5.88 6.15 1.15% 2.5% 18.73% 421637 2.5304 71.6 6 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230510 6.28 6.5 6.17 6.26 -2.19% -0.32% 20.85% 692243 4.3449 116.09 6.28 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230509 6.24 6.9 6.23 6.4 1.91% -1.84% 23.55% 1217881 7.9374 236.13 6.52 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230508 6.17 6.4 6.13 6.28 2.11% 0.16% 21.24% 791147 4.9597 173.96 6.27 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230505 6.08 6.17 5.98 6.15 0.99% 0.99% 18.73% 514051 3.1296 112.99 6.09 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230504 5.95 6.14 5.88 6.09 0.66% 0.83% 17.57% 435220 2.627 83.46 6.04 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230428 5.76 6.1 5.74 6.05 5.4% 1.51% 16.8% 475488 2.8326 87.38 5.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230427 5.8 5.85 5.73 5.74 -1.03% -0.52% 10.81% 254888 1.4719 44.37 5.77 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230426 5.75 5.85 5.66 5.8 1.22% 0.69% 11.97% 313551 1.8071 52.79 5.76 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230425 5.86 5.97 5.62 5.73 -2.22% -0.52% 10.62% 422482 2.4332 69.37 5.76 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230424 5.83 5.93 5.77 5.86 -0.51% 0.17% 13.13% 345161 2.0206 55.82 5.85 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230421 6 6.13 5.88 5.89 -1.67% -1.51% 13.71% 479243 2.864 71.34 5.98 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230420 6 6.06 5.89 5.99 -0.66% 0.5% 15.64% 485346 2.8947 69.39 5.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230419 6.1 6.2 5.96 6.03 -2.43% -0.82% 16.41% 703152 4.2717 88.58 6.08 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230418 6.02 6.47 6.01 6.18 3.17% -1.44% 19.31% 1114724 6.9883 145.59 6.27 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230417 5.95 6.1 5.81 5.99 -0.99% 0.5% 15.64% 608558 3.6278 86.3 5.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230414 5.88 6.12 5.84 6.05 2.2% 1.34% 16.8% 610287 3.6452 92.68 5.97 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230413 5.89 6.01 5.83 5.92 0.51% 0.34% 14.29% 440110 2.5979 70.77 5.9 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230412 5.85 5.95 5.81 5.89 0.17% 0.34% 13.71% 477512 2.8033 80.31 5.87 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230411 6 6 5.77 5.88 -2.97% 0.51% 13.51% 629439 3.68 111.01 5.85 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230410 5.93 6.21 5.86 6.06 1.51% 0.33% 16.99% 1029024 6.22 196.69 6.04 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230407 5.97 6.13 5.88 5.97 -1.32% 0.51% 15.25% 760415 4.517 169.88 5.94 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230406 6.1 6.27 5.91 6.05 3.42% -0.17% 16.8% 1546092 9.3659 401.33 6.06 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230404 5.34 5.85 5.32 5.85 9.96% 1.92% 12.93% 696613 3.9967 262.86 5.74 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230403 5.29 5.34 5.25 5.32 0.76% 0.19% 2.7% 171084 0.9086 71.85 5.31 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230331 5.23 5.31 5.22 5.28 0.96% 0.19% 1.93% 167357 0.8824 64.32 5.27 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230330 5.24 5.28 5.16 5.23 -0.19% 0.38% 0.97% 202933 1.0574 71.64 5.21 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230329 5.3 5.34 5.23 5.24 -1.13% -0.95% 1.16% 162206 0.8574 56.52 5.29 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230328 5.34 5.37 5.3 5.3 -0.19% -0.56% 2.32% 202985 1.0822 67.44 5.33 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230327 5.45 5.48 5.25 5.31 -2.21% -0.56% 2.51% 403826 2.1547 119.79 5.34 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230324 5.53 5.57 5.41 5.43 -1.99% -0.91% 4.83% 219121 1.1997 66.36 5.48 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230323 5.56 5.58 5.48 5.54 -1.07% 0.36% 6.95% 230829 1.2741 62.06 5.52 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230322 5.61 5.66 5.55 5.6 0.54% 0% 8.11% 228633 1.2809 67.11 5.6 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230321 5.6 5.66 5.53 5.57 -0.89% 0% 7.53% 263959 1.4703 74.28 5.57 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230320 5.77 5.84 5.58 5.62 -1.92% -1.58% 8.49% 367936 2.1003 93.6 5.71 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230317 5.65 5.77 5.6 5.73 2.32% 0.53% 10.62% 344376 1.9623 83.91 5.7 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230316 5.67 5.71 5.56 5.6 -1.93% -0.53% 8.11% 259613 1.4613 61.46 5.63 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230315 5.69 5.76 5.59 5.71 0.35% 0.35% 10.23% 304413 1.7329 74.04 5.69 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230314 5.56 5.86 5.54 5.69 1.79% -0.52% 9.85% 526453 3.0101 133.93 5.72 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230313 5.38 5.63 5.37 5.59 4.49% 1.64% 7.92% 407691 2.2431 113.05 5.5 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230310 5.43 5.48 5.33 5.35 -2.55% -0.93% 3.28% 251029 1.3551 74.55 5.4 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230309 5.58 5.61 5.47 5.49 -2.14% -0.54% 5.98% 381023 2.1051 121.41 5.52 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230308 5.59 5.65 5.49 5.61 0.54% 0.54% 8.3% 352576 1.9658 120.3 5.58 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230307 5.51 5.87 5.5 5.58 1.09% -2.11% 7.72% 713231 4.0634 273.8 5.7 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230306 5.52 5.62 5.5 5.52 1.1% -0.54% 6.56% 526114 2.919 256.23 5.55 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230303 5.29 5.48 5.28 5.46 3.41% 1.3% 5.41% 419141 2.2609 252.36 5.39 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230302 5.24 5.3 5.22 5.28 0.76% 0.19% 1.93% 207135 1.0919 150.28 5.27 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230301 5.19 5.24 5.17 5.24 0.96% 0.38% 1.16% 149340 0.7791 105.35 5.22 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230228 5.15 5.19 5.13 5.19 0.97% 0.58% 0.19% 73011 0.3769 50.77 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230227 5.16 5.18 5.13 5.14 -0.39% -0.19% -0.77% 114314 0.5889 76.36 5.15 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230224 5.22 5.23 5.13 5.16 -1.15% -0.19% -0.39% 103469 0.5345 68.41 5.17 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230223 5.2 5.28 5.17 5.22 0.58% 0% 0.77% 215650 1.1258 142.35 5.22 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230222 5.21 5.21 5.16 5.19 -0.38% 0.19% 0.19% 94929 0.4922 64.88 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230221 5.18 5.23 5.16 5.21 0.58% 0.19% 0.58% 128976 0.6707 87.72 5.2 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230220 5.09 5.18 5.07 5.18 1.97% 0.78% 0% 118119 0.607 81.42 5.14 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230217 5.09 5.14 5.08 5.08 -0.39% -0.59% -1.93% 126889 0.6479 86.8 5.11 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230216 5.17 5.23 5.06 5.1 -1.35% -1.16% -1.54% 232143 1.1986 158.54 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230215 5.2 5.21 5.13 5.17 -0.39% 0% -0.19% 155503 0.8046 112.4 5.17 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230214 5.23 5.23 5.18 5.19 -0.19% -0.19% 0.19% 124846 0.6493 90.27 5.2 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230213 5.2 5.21 5.16 5.2 0.39% 0.19% 0.39% 124322 0.6452 91.56 5.19 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230210 5.15 5.2 5.15 5.18 0.39% 0% 0% 118846 0.6152 88.49 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230209 5.11 5.2 5.1 5.16 0.58% 0% -0.39% 150619 0.7774 110.96 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230208 5.19 5.2 5.11 5.13 -1.16% -0.39% -0.97% 103900 0.5352 80.2 5.15 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230207 5.17 5.2 5.15 5.19 0.39% 0.19% 0.19% 91862 0.4755 73.07 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230206 5.11 5.2 5.08 5.17 0.98% 0.19% -0.19% 114937 0.593 92.82 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230203 5.18 5.18 5.1 5.12 -1.16% -0.19% -1.16% 136474 0.6998 107.56 5.13 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230202 5.2 5.23 5.15 5.18 0% 0% 0% 143079 0.7412 118.47 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230201 5.12 5.19 5.1 5.18 1.37% 0.39% 0% 142496 0.7347 123.04 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230131 5.06 5.11 5.03 5.11 0.99% 0.39% -1.35% 97826 0.498 85.71 5.09 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230130 5.09 5.12 5.05 5.06 0.2% -0.39% -2.32% 110009 0.5585 89.48 5.08 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230120 5 5.07 4.98 5.05 1.2% 0.2% -2.51% 130897 0.6598 102.39 5.04 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230119 4.94 4.99 4.93 4.99 0.81% 0.4% -3.67% 88385 0.4391 48.8 4.97 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230118 4.95 4.98 4.93 4.95 0% -0.2% -4.44% 70237 0.3483 48.1 4.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230117 4.95 4.96 4.92 4.95 0% 0.2% -4.44% 59681 0.2947 39.36 4.94 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230116 4.91 4.98 4.91 4.95 0.81% 0% -4.44% 127925 0.6337 80.58 4.95 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230113 4.86 4.93 4.85 4.91 1.03% 0.41% -5.21% 90802 0.4438 56.24 4.89 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230112 4.89 4.91 4.83 4.86 -0.21% -0.21% -6.18% 86775 0.4224 52.28 4.87 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230111 4.91 4.94 4.86 4.87 -0.81% -0.61% -5.98% 107088 0.5247 62.4 4.9 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230110 4.97 4.97 4.9 4.91 -1.41% -0.2% -5.21% 136681 0.6731 80.75 4.92 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230109 4.96 5.02 4.95 4.98 0.61% 0% -3.86% 129467 0.6451 82.3 4.98 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230106 5.04 5.04 4.93 4.95 -1.59% -0.6% -4.44% 169038 0.8415 112.02 4.98 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230105 5.04 5.08 5.01 5.03 -0.4% -0.2% -2.9% 119866 0.6038 85.15 5.04 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230104 5.01 5.1 4.99 5.05 0.4% 0% -2.51% 114962 0.5805 84.18 5.05 0% 5.2 0% 5.19 0% 5.18 0% 0%
20230103 5 5.07 4.97 5.03 1.21% 0% -2.9% 139051 0.6993 101.9 5.03 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221230 4.89 5.02 4.88 4.97 1.84% 0.2% -4.05% 136744 0.6786 65.03 4.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221229 4.9 4.95 4.86 4.88 -0.81% -0.41% -5.79% 136482 0.6687 90.62 4.9 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221228 5.04 5.04 4.9 4.92 -2.57% -0.61% -5.02% 174948 0.8657 102.53 4.95 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221227 4.99 5.09 4.97 5.05 1.81% 0.4% -2.51% 124639 0.6264 70.27 5.03 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221226 4.96 5 4.93 4.96 0% 0% -4.25% 94676 0.4699 48.83 4.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221223 4.96 5.03 4.93 4.96 -0.4% -0.4% -4.25% 95845 0.4773 46.3 4.98 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221222 5.1 5.14 4.96 4.98 -1.78% -1.39% -3.86% 135092 0.682 57.33 5.05 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221221 5.08 5.14 5.04 5.07 -0.2% -0.2% -2.12% 128017 0.6502 47.63 5.08 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221220 5.17 5.19 5.03 5.08 -0.78% -0.2% -1.93% 116868 0.5952 37.1 5.09 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221219 5.25 5.25 5.09 5.12 -3.03% -0.78% -1.16% 177622 0.9169 52.52 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221216 5.22 5.3 5.19 5.28 0.19% 0.76% 1.93% 209563 1.0989 54.52 5.24 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221215 5.33 5.43 5.25 5.27 -0.75% -0.94% 1.74% 322608 1.7153 85.74 5.32 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221214 5.44 5.45 5.28 5.31 -2.57% -0.75% 2.51% 239930 1.2826 51.84 5.35 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221213 5.41 5.49 5.4 5.45 0.93% 0% 5.21% 244574 1.3318 67.07 5.45 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221212 5.46 5.5 5.39 5.4 -0.92% -0.55% 4.25% 207747 1.1272 56.78 5.43 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221209 5.56 5.62 5.42 5.45 -2.68% -0.91% 5.21% 372085 2.0457 102.58 5.5 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221208 5.59 5.68 5.56 5.6 -0.18% -0.36% 8.11% 430771 2.4201 127.08 5.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221207 5.44 5.63 5.43 5.61 2.37% 1.08% 8.3% 543806 3.0187 167.39 5.55 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221206 5.48 5.52 5.4 5.48 -0.54% 0.55% 5.79% 361421 1.9696 113.42 5.45 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221205 5.26 5.55 5.23 5.51 5.96% 1.47% 6.37% 658814 3.5765 213.82 5.43 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221202 5.22 5.24 5.16 5.2 -0.38% 0.19% 0.39% 180474 0.9362 68.9 5.19 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221201 5.16 5.33 5.13 5.22 1.75% 0.19% 0.77% 343118 1.7886 135.48 5.21 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221130 5.12 5.19 5.11 5.13 -0.58% -0.39% -0.97% 213938 1.1013 92.8 5.15 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221129 5.12 5.17 5.06 5.16 1.18% 0.78% -0.39% 255626 1.3095 116.02 5.12 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221128 5.05 5.12 4.93 5.1 0.2% 1.39% -1.54% 245783 1.2358 116.89 5.03 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221125 4.99 5.13 4.97 5.09 1.8% 0% -1.74% 230003 1.1698 115.74 5.09 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221124 5.11 5.11 4.98 5 -2.34% -0.79% -3.47% 285092 1.4357 145 5.04 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221123 4.99 5.23 4.97 5.12 2.4% -0.39% -1.16% 462931 2.3805 258.43 5.14 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221122 4.9 5.1 4.88 5 2.04% 0% -3.47% 275057 1.3756 186.07 5 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221121 4.93 4.93 4.86 4.9 -0.81% 0.2% -5.41% 99186 0.4846 73.07 4.89 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221118 4.94 4.99 4.92 4.94 0% -0.4% -4.63% 117434 0.582 84.72 4.96 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221117 4.93 4.96 4.9 4.94 0.41% 0.2% -4.63% 101221 0.4988 69.51 4.93 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221116 4.94 4.95 4.91 4.92 -0.4% -0.4% -5.02% 110015 0.543 72.19 4.94 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221115 4.91 4.95 4.87 4.94 0.82% 0.41% -4.63% 125207 0.6155 78.12 4.92 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221114 4.92 4.98 4.88 4.9 -0.41% -0.81% -5.41% 154915 0.7654 92.85 4.94 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221111 4.94 4.97 4.87 4.92 1.03% 0% -5.02% 190484 0.9367 105.96 4.92 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221110 4.77 4.87 4.71 4.87 1.67% 1.25% -5.98% 152162 0.7313 78.85 4.81 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221109 4.84 4.87 4.78 4.79 -0.83% -0.42% -7.53% 112927 0.5437 60.65 4.81 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221108 4.88 4.9 4.79 4.83 -1.02% 0.21% -6.76% 118668 0.5725 63.99 4.82 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221107 4.87 4.91 4.81 4.88 -0.2% 0.21% -5.79% 143232 0.6977 76.78 4.87 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221104 4.84 4.91 4.81 4.89 0.82% 0.62% -5.6% 178538 0.8684 94.09 4.86 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221103 4.7 4.89 4.7 4.85 2.11% 0.83% -6.37% 170468 0.82 90.97 4.81 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221102 4.66 4.78 4.65 4.75 1.5% 0.64% -8.3% 186419 0.8805 100.53 4.72 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221101 4.58 4.68 4.58 4.68 1.74% 1.3% -9.65% 204991 0.9473 110.46 4.62 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221031 4.79 4.79 4.54 4.6 -4.56% -0.86% -11.2% 286320 1.3291 156.57 4.64 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221028 5.02 5.02 4.78 4.82 -6.41% -1.03% -6.95% 280801 1.368 173.42 4.87 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221027 5.14 5.17 5.11 5.15 0.59% 0% -0.58% 78016 0.4018 55.23 5.15 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221026 5.07 5.17 5.07 5.12 0.79% 0% -1.16% 94339 0.4832 66.49 5.12 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221025 5.07 5.14 4.98 5.08 0.4% 0.4% -1.93% 135120 0.6833 93.45 5.06 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221024 5.2 5.21 5 5.06 -2.13% -0.78% -2.32% 150049 0.7657 109.65 5.1 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221021 5.17 5.23 5.12 5.17 0.58% -0.19% -0.19% 108758 0.5639 84.01 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221020 5.15 5.21 5.12 5.14 -0.77% -0.39% -0.77% 109780 0.5668 87.02 5.16 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221019 5.18 5.23 5.12 5.18 0.19% -0.19% 0% 126060 0.6539 95.69 5.19 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221018 5.15 5.26 5.12 5.17 0.58% -0.19% -0.19% 152617 0.7906 114.64 5.18 0% 5.2 0% 5.19 0% 5.18 0% 0%
20221017 5.05 5.16 5.02 5.14 1.78% 0.78% -0.77% 143445 0.7319 107 5.1 0% 5.2 0% 5.19 0% 5.18 0% 0%
20220720 5.48 5.59 5.47 5.55 1.83% 0.18% 7.14% 202783 1.1233 329.26 5.54 6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220719 5.46 5.5 5.41 5.45 0.18% 0% 5.21% 202139 1.1024 323.13 5.45 4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220718 5.41 5.63 5.41 5.6 3.51% 1.08% 8.11% 231111 1.2793 374.99 5.54 6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220715 5.58 5.6 5.41 5.41 -2.87% -1.64% 4.44% 224270 1.2339 361.68 5.5 5.57% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220714 5.57 5.61 5.55 5.57 -0.18% 0% 7.53% 113239 0.6311 184.99 5.57 6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220713 5.57 5.59 5.54 5.58 -0.18% 0.36% 7.72% 147140 0.8182 239.83 5.56 6.72% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220712 5.47 5.61 5.44 5.59 2.19% 0.9% 7.92% 191318 1.0598 310.65 5.54 6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220711 5.52 5.52 5.43 5.47 -1.26% 0% 5.6% 117110 0.6407 187.8 5.47 4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220708 5.51 5.58 5.5 5.54 0.54% -0.18% 6.95% 120336 0.6679 195.77 5.55 6.53% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220707 5.46 5.53 5.43 5.51 1.1% 0.36% 6.37% 120810 0.6631 194.37 5.49 5.37% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220706 5.6 5.6 5.41 5.45 -3.2% -0.91% 5.21% 262985 1.4453 423.64 5.5 5.57% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220705 5.65 5.71 5.58 5.63 -0.35% -0.18% 8.69% 154346 0.8701 255.04 5.64 8.25% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220704 5.63 5.68 5.57 5.65 0% 0.36% 9.07% 161697 0.9098 266.68 5.63 8.06% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220701 5.68 5.72 5.61 5.65 -0.7% -0.35% 9.07% 133262 0.7557 221.51 5.67 8.83% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220630 5.66 5.73 5.65 5.69 0.89% -0.18% 9.85% 183633 1.046 306.6 5.7 9.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220629 5.73 5.74 5.64 5.64 -1.74% -0.7% 8.88% 181019 1.0278 301.27 5.68 9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220628 5.6 5.74 5.58 5.74 2.32% 0.88% 10.81% 240574 1.3681 401.01 5.69 9.21% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220627 5.65 5.67 5.6 5.61 0% -0.36% 8.3% 198477 1.1173 327.5 5.63 8.06% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220624 5.63 5.69 5.58 5.61 0% -0.18% 8.3% 207166 1.1652 341.54 5.62 7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220623 5.57 5.62 5.48 5.61 1.08% 1.08% 8.3% 194914 1.0812 316.92 5.55 6.53% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220622 5.61 5.65 5.55 5.55 -1.42% -0.89% 7.14% 181987 1.0195 298.83 5.6 7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220621 5.74 5.76 5.6 5.63 -1.92% -0.71% 8.69% 236940 1.3442 394.01 5.67 8.83% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220620 5.79 5.82 5.72 5.74 -0.86% -0.35% 10.81% 242062 1.395 408.9 5.76 10.56% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220617 5.77 5.81 5.68 5.79 -0.52% 0.7% 11.78% 320317 1.842 539.92 5.75 10.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220616 5.78 5.87 5.75 5.82 0.69% 0% 12.36% 247848 1.4416 422.56 5.82 11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220615 5.75 5.9 5.73 5.78 0.52% -0.69% 11.58% 380834 2.2164 649.67 5.82 11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220614 5.71 5.76 5.58 5.75 0.35% 1.23% 11% 261514 1.4842 435.05 5.68 9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220613 5.85 5.86 5.67 5.73 -2.05% -0.35% 10.62% 322727 1.8545 543.59 5.75 10.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220610 5.77 5.89 5.75 5.85 0.86% 0.17% 12.93% 272312 1.589 465.76 5.84 12.09% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220609 5.93 5.96 5.76 5.8 -1.69% -0.68% 11.97% 308402 1.8009 527.88 5.84 12.09% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220608 5.98 6.04 5.78 5.9 -1.34% 0% 13.9% 487098 2.8716 841.72 5.9 13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220607 5.93 5.98 5.83 5.98 0.34% 1.36% 15.44% 414585 2.4459 716.94 5.9 13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220606 5.96 5.98 5.87 5.96 -0.67% 0.68% 15.06% 451676 2.6753 784.18 5.92 13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220602 6.08 6.09 5.96 6 -1.64% -0.17% 15.83% 418714 2.5156 737.37 6.01 15.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220601 6.02 6.15 6 6.1 0.83% 0.33% 17.76% 526614 3.2034 938.97 6.08 16.7% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220531 6.05 6.11 5.98 6.05 -0.49% -0.17% 16.8% 559354 3.3887 993.29 6.06 16.31% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220530 6.04 6.12 5.95 6.08 1.33% 0.5% 17.37% 744634 4.5023 1319.7 6.05 16.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220527 5.85 6.04 5.84 6 2.39% 0.5% 15.83% 696878 4.1629 1220.22 5.97 14.59% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220526 5.79 5.9 5.73 5.86 1.38% 0.51% 13.13% 407315 2.375 696.15 5.83 11.9% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220525 5.67 5.78 5.61 5.78 2.3% 0.87% 11.58% 329481 1.8867 553.02 5.73 9.98% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220524 5.91 5.92 5.64 5.65 -4.24% -2.25% 9.07% 468458 2.706 793.18 5.78 10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220523 5.83 6.02 5.77 5.9 1.2% 0% 13.9% 561417 3.3134 971.22 5.9 13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220520 5.63 5.85 5.6 5.83 3.37% 1.04% 12.55% 652060 3.7621 1102.74 5.77 10.75% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220519 5.52 5.64 5.5 5.64 0.36% 1.26% 8.88% 345689 1.9264 564.66 5.57 6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220518 5.71 5.72 5.6 5.62 -2.09% -0.88% 8.49% 358447 2.0327 595.82 5.67 8.83% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220517 5.68 5.74 5.52 5.74 0.35% 1.77% 10.81% 514020 2.8974 849.28 5.64 8.25% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220516 5.72 5.78 5.68 5.72 -0.35% -0.17% 10.42% 415707 2.38 697.62 5.73 9.98% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220513 5.73 5.77 5.64 5.74 -0.69% 0.7% 10.81% 496932 2.8342 830.75 5.7 9.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220512 5.55 5.82 5.55 5.78 2.85% 1.05% 11.58% 848528 4.8514 1422.03 5.72 9.79% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220511 5.67 5.76 5.59 5.62 -0.88% -1.06% 8.49% 702500 3.9923 1170.21 5.68 9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220510 5.5 5.67 5.45 5.67 1.07% 1.43% 9.46% 535568 2.9929 877.27 5.59 7.29% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220509 5.49 5.67 5.47 5.61 2.75% 0.54% 8.3% 563245 3.1442 921.62 5.58 7.1% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220506 5.36 5.55 5.32 5.46 -2.33% 0.18% 5.41% 602474 3.2814 961.84 5.45 4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220505 5.51 5.71 5.46 5.59 0.9% 0% 7.92% 799572 4.4701 1310.26 5.59 7.29% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220429 5.32 5.61 5.29 5.54 2.59% 1.09% 6.95% 821085 4.5011 1319.35 5.48 5.18% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220428 5.51 5.61 5.27 5.4 3.25% -0.74% 4.25% 989163 5.3842 1578.2 5.44 4.41% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220427 4.99 5.23 4.88 5.23 3.36% 3.56% 0.97% 620473 3.1357 919.13 5.05 -3.07% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220426 5.05 5.23 5 5.06 1.2% -0.98% -2.32% 636693 3.2541 953.83 5.11 -1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220425 5.3 5.37 4.98 5 -8.76% -3.1% -3.47% 764724 3.9437 1155.97 5.16 -0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220422 5.5 5.73 5.38 5.48 -3.35% -1.26% 5.79% 791057 4.3943 1288.05 5.55 6.53% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220421 5.87 6.03 5.55 5.67 -5.34% -2.41% 9.46% 1043381 6.0642 1777.52 5.81 11.52% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220420 5.79 6.18 5.75 5.99 3.63% 0.84% 15.64% 1318224 7.8352 2296.64 5.94 14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220419 5.75 5.91 5.71 5.78 -0.34% -0.34% 11.58% 782970 4.5432 1331.69 5.8 11.32% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220418 5.61 5.96 5.58 5.8 1.58% 0% 11.97% 1022170 5.9293 1737.98 5.8 11.32% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220415 6.14 6.22 5.71 5.71 -9.94% -3.55% 10.23% 1630890 9.6563 2830.43 5.92 13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220414 6.31 6.63 5.89 6.34 -3.06% 2.59% 22.39% 2054562 12.6934 3720.66 6.18 18.62% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220413 6.9 7.17 6.39 6.54 0.31% -7.1% 26.25% 2129572 14.9869 4392.92 7.04 35.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220412 6.48 6.52 6.21 6.52 9.95% 0.77% 25.87% 1899099 12.2782 3598.96 6.47 24.18% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220411 5.93 5.93 5.93 5.93 10.02% 0% 14.48% 178473 1.0583 310.21 5.93 13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220408 5.45 5.5 5.25 5.39 -2% 0.56% 4.05% 374123 2.0036 587.29 5.36 2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220407 5.8 5.84 5.44 5.5 0.92% -1.96% 6.18% 580510 3.259 955.27 5.61 7.68% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220401 5.33 5.41 5.31 5.37 0.37% 0.19% 3.67% 117174 0.6285 184.22 5.36 2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220331 5.43 5.49 5.33 5.35 -1.11% -1.11% 3.28% 141689 0.7659 224.5 5.41 3.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220330 5.28 5.42 5.27 5.41 3.05% 0.93% 4.44% 122896 0.6587 193.08 5.36 2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220329 5.32 5.36 5.21 5.25 -1.87% -0.19% 1.35% 103447 0.544 159.46 5.26 0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220328 5.29 5.4 5.18 5.35 1.13% 0.94% 3.28% 95412 0.5054 148.14 5.3 1.73% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220325 5.35 5.39 5.27 5.29 -0.94% -0.75% 2.12% 99632 0.531 155.65 5.33 2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220324 5.38 5.39 5.32 5.34 -1.48% -0.19% 3.09% 68869 0.3687 108.07 5.35 2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220323 5.46 5.5 5.36 5.42 -0.91% 0% 4.63% 87806 0.4759 139.49 5.42 4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220322 5.49 5.53 5.43 5.47 -0.36% 0% 5.6% 77474 0.4241 124.31 5.47 4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220321 5.54 5.6 5.39 5.49 -0.54% 0% 5.98% 109375 0.6006 176.05 5.49 5.37% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220318 5.41 5.56 5.37 5.52 1.47% 0.73% 6.56% 119013 0.6525 191.26 5.48 5.18% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220317 5.32 5.56 5.28 5.44 3.42% 0.18% 5.02% 180999 0.983 288.13 5.43 4.22% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220316 5.22 5.29 5 5.26 2.33% 1.94% 1.54% 150676 0.7777 227.96 5.16 -0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220315 5.57 5.57 5.13 5.14 -8.21% -3.38% -0.77% 213897 1.1389 333.83 5.32 2.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220311 5.6 5.81 5.46 5.77 1.76% 2.85% 11.39% 148559 0.8338 244.4 5.61 7.68% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220310 5.66 5.77 5.57 5.67 2.53% 0.18% 9.46% 156331 0.8856 259.58 5.66 8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220309 5.79 5.85 5.33 5.53 -3.99% -1.25% 6.76% 236533 1.3245 388.23 5.6 7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220308 5.97 6.02 5.74 5.76 -3.84% -2.04% 11.2% 217551 1.2797 375.1 5.88 12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220307 6.08 6.12 5.95 5.99 -1.8% -0.66% 15.64% 177047 1.0678 312.99 6.03 15.74% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220304 6.17 6.27 6.05 6.1 -0.16% -0.65% 17.76% 231803 1.4222 416.87 6.14 17.85% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220303 5.96 6.2 5.96 6.11 2.86% 0.49% 17.95% 273088 1.6612 486.93 6.08 16.7% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220302 5.85 5.97 5.8 5.94 2.24% 0.85% 14.67% 124309 0.7322 214.62 5.89 13.05% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220301 5.74 5.83 5.73 5.81 1.04% 0.35% 12.16% 119118 0.6891 201.99 5.79 11.13% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220228 5.74 5.81 5.62 5.75 0.52% 0.35% 11% 137424 0.7877 230.89 5.73 9.98% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220225 5.69 5.82 5.68 5.72 1.24% -0.35% 10.42% 149524 0.8587 251.7 5.74 10.17% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220224 5.88 5.88 5.57 5.65 -4.07% -1.05% 9.07% 224107 1.2805 375.34 5.71 9.6% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220223 5.88 5.92 5.86 5.89 0.17% 0.17% 13.71% 80312 0.4726 138.53 5.88 12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220222 5.89 5.98 5.83 5.88 -0.84% -0.34% 13.51% 111203 0.6558 192.23 5.9 13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220221 5.95 5.96 5.88 5.93 0.17% 0.34% 14.48% 67153 0.3972 116.43 5.91 13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220218 5.85 5.94 5.81 5.92 1.02% 0.68% 14.29% 73120 0.4303 126.13 5.88 12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220217 5.92 5.96 5.84 5.86 -0.51% -0.34% 13.13% 114106 0.6709 196.65 5.88 12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220216 5.85 5.94 5.84 5.89 1.2% 0% 13.71% 84129 0.4951 145.12 5.89 13.05% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220215 5.84 5.87 5.78 5.82 -0.85% 0% 12.36% 81482 0.4743 139.03 5.82 11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220214 5.91 5.95 5.84 5.87 -0.84% -0.51% 13.32% 98271 0.5795 169.86 5.9 13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220211 5.98 6.03 5.91 5.92 -1.66% -0.84% 14.29% 95404 0.5695 166.93 5.97 14.59% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220210 5.98 6.04 5.96 6.02 0.33% 0.33% 16.22% 93582 0.5611 164.47 6 15.16% 5.2 0% 5.19 0% 5.18 0% 0.32%
20220209 5.98 6.04 5.94 6 0% 0% 15.83% 133879 0.8028 235.31 6 15.16% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211203 6.04 6.21 6.02 6.13 2.34% -0.16% 18.34% 273215 1.6763 491.35 6.14 17.85% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211202 6.07 6.1 5.94 5.99 -1.64% -0.5% 15.64% 351358 2.1168 620.47 6.02 15.55% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211201 6.1 6.19 5.95 6.09 -2.09% 0.5% 17.57% 468577 2.839 832.16 6.06 16.31% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211130 6.93 6.93 6.22 6.22 -9.99% -2.05% 20.08% 919568 5.8404 1711.92 6.35 21.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211129 7 7 6.85 6.91 -3.22% 0% 33.4% 286426 1.9797 580.28 6.91 32.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211126 7 7.25 6.9 7.14 2.59% 0.42% 37.84% 303914 2.1594 632.96 7.11 36.47% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211125 6.83 7.01 6.77 6.96 2.5% 0.29% 34.36% 239163 1.6591 486.31 6.94 33.21% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211124 7.03 7.03 6.69 6.79 -3.55% -0.15% 31.08% 290936 1.9797 580.28 6.8 30.52% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211123 6.95 7.07 6.85 7.04 1.29% 1.15% 35.91% 323119 2.2501 659.54 6.96 33.59% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211122 6.85 7.14 6.83 6.95 1.16% -0.71% 34.17% 289442 2.0261 593.89 7 34.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211119 6.7 6.92 6.7 6.87 2.69% 0.29% 32.63% 309220 2.1178 620.76 6.85 31.48% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211118 6.72 6.75 6.57 6.69 -0.3% 0.45% 29.15% 292133 1.9447 570.03 6.66 27.83% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211117 6.44 6.8 6.4 6.71 5.17% 0.6% 29.54% 476798 3.1826 932.88 6.67 28.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211116 6.12 6.41 6.11 6.38 3.91% 1.75% 23.17% 301211 1.8894 553.82 6.27 20.35% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211115 6.19 6.26 6.09 6.14 -0.97% 0% 18.53% 142181 0.8733 255.98 6.14 17.85% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211112 6.19 6.32 6.17 6.2 -0.16% -0.32% 19.69% 131889 0.8207 240.56 6.22 19.39% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211111 6.11 6.28 6.09 6.21 1.31% 0% 19.88% 157730 0.9791 286.99 6.21 19.19% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211110 6.21 6.31 6.02 6.13 -1.29% 0.16% 18.34% 212750 1.3022 381.7 6.12 17.47% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211109 6.25 6.34 6.18 6.21 -0.8% -0.8% 19.88% 157279 0.9847 288.63 6.26 20.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211108 6.28 6.42 6.22 6.26 -0.63% -0.79% 20.85% 170480 1.076 315.39 6.31 21.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211105 6.28 6.44 6.17 6.3 -0.47% 0.32% 21.62% 194313 1.2203 357.69 6.28 20.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211104 6.34 6.36 6.24 6.33 -0.31% 0.48% 22.2% 168244 1.0601 310.73 6.3 20.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211103 6.21 6.42 6.11 6.35 3.08% 0.63% 22.59% 257794 1.6257 476.52 6.31 21.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211102 6.14 6.2 6.01 6.16 -0.48% 0.65% 18.92% 236106 1.4441 423.29 6.12 17.47% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211101 6.12 6.29 6.03 6.19 1.14% 0.49% 19.5% 277654 1.7114 501.64 6.16 18.23% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211029 5.99 6.14 5.88 6.12 2% 1.83% 18.15% 241635 1.4531 425.93 6.01 15.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211028 6.05 6.11 5.84 6 -2.12% 0.84% 15.83% 273617 1.6291 477.52 5.95 14.2% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211027 6.22 6.32 6.07 6.13 -1.45% -0.49% 18.34% 329432 2.0299 595 6.16 18.23% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211026 6.05 6.44 5.96 6.22 6.14% -0.8% 20.08% 660316 4.1393 1213.3 6.27 20.35% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211025 5.77 5.92 5.67 5.86 1.74% 0.34% 13.13% 205363 1.1989 351.42 5.84 12.09% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211022 6.03 6.03 5.75 5.76 -4% -1.2% 11.2% 252046 1.4683 430.38 5.83 11.9% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211021 5.97 6.09 5.82 6 3.09% 0.84% 15.83% 389625 2.3174 679.27 5.95 14.2% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211020 5.72 5.91 5.7 5.82 1.39% 0% 12.36% 218984 1.2755 373.87 5.82 11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211019 5.68 5.77 5.64 5.74 1.06% 0.53% 10.81% 210068 1.1988 351.39 5.71 9.6% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211018 5.58 5.77 5.56 5.68 2.16% -0.18% 9.65% 298710 1.6994 498.12 5.69 9.21% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211015 5.71 5.74 5.53 5.56 -1.24% -0.36% 7.34% 180410 1.0068 295.11 5.58 7.1% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211014 5.61 5.67 5.52 5.63 0.36% 0.54% 8.69% 134673 0.7535 220.86 5.6 7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211013 5.6 5.65 5.52 5.61 0.54% 0.36% 8.3% 139023 0.7773 227.84 5.59 7.29% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211012 5.71 5.8 5.5 5.58 -2.28% -0.71% 7.72% 254825 1.4323 419.83 5.62 7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211011 5.8 5.83 5.69 5.71 -1.04% -0.7% 10.23% 246426 1.4171 415.38 5.75 10.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20211008 5.92 5.95 5.73 5.77 0.17% -0.86% 11.39% 238004 1.3842 405.73 5.82 11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210930 5.69 5.91 5.69 5.76 1.05% -0.52% 11.2% 236045 1.3676 400.87 5.79 11.13% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210929 5.94 6.02 5.7 5.7 -5.16% -1.89% 10.04% 346289 2.0122 589.81 5.81 11.52% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210928 6.01 6.23 5.95 6.01 -3.06% -0.66% 16.02% 491303 2.9706 870.74 6.05 16.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210927 6.74 6.83 6.2 6.2 -10.01% -1.59% 19.69% 363121 2.2876 670.54 6.3 20.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210924 7.8 7.8 6.89 6.89 -9.93% -2.68% 33.01% 445738 3.154 924.49 7.08 35.89% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210923 7.46 7.76 7.31 7.65 1.73% 1.06% 47.68% 379058 2.8687 840.87 7.57 45.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210922 7.08 7.63 7.08 7.52 4.44% 1.21% 45.17% 267515 1.9871 582.45 7.43 42.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210917 7.31 7.4 7.1 7.2 -0.55% -0.55% 39% 208525 1.509 442.31 7.24 38.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210916 7.38 7.66 7.21 7.24 -2.03% -2.03% 39.77% 276377 2.0427 598.75 7.39 41.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210915 7.22 7.43 7.13 7.39 2.78% 1.23% 42.66% 286431 2.0902 612.67 7.3 40.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210914 7.5 7.55 7.13 7.19 -3.88% -1.37% 38.8% 280572 2.0442 599.19 7.29 39.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210913 7.03 7.58 7.01 7.48 4.91% 0.81% 44.4% 371401 2.756 807.83 7.42 42.42% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210910 7.54 7.75 7.05 7.13 -4.04% -2.06% 37.64% 465010 3.3846 992.09 7.28 39.73% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210909 7.23 7.64 7.18 7.43 3.19% -0.13% 43.44% 358283 2.6657 781.36 7.44 42.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210908 7.24 7.37 7.14 7.2 -0.69% -0.41% 39% 195155 1.4108 413.53 7.23 38.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210907 7.21 7.29 7.12 7.25 0.55% 0.42% 39.96% 221301 1.5967 468.02 7.22 38.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210906 7.06 7.3 6.92 7.21 2.41% 1.26% 39.19% 359497 2.5608 750.62 7.12 36.66% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210729 5.39 5.42 5.29 5.35 0.38% 0.19% 3.28% 164570 0.8791 257.68 5.34 2.5% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210728 5.54 5.59 5.27 5.33 -3.62% -0.74% 2.9% 222420 1.1953 350.36 5.37 3.07% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210727 5.57 5.73 5.53 5.53 -0.36% -1.6% 6.76% 191623 1.077 315.69 5.62 7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210726 5.64 5.68 5.51 5.55 -1.6% -0.36% 7.14% 177304 0.9878 289.54 5.57 6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210723 5.6 5.79 5.57 5.64 0.36% -0.35% 8.88% 197311 1.117 327.41 5.66 8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210722 5.46 5.72 5.41 5.62 2.74% 0.54% 8.49% 234644 1.3123 384.66 5.59 7.29% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210721 5.54 5.6 5.4 5.47 -0.91% 0% 5.6% 188503 1.0312 302.26 5.47 4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210720 5.55 5.58 5.45 5.52 -1.25% 0.36% 6.56% 177246 0.9749 285.76 5.5 5.57% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210719 5.42 5.7 5.41 5.59 3.33% 0% 7.92% 304981 1.7058 500 5.59 7.29% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210716 5.32 5.48 5.29 5.41 1.88% 0.19% 4.44% 159091 0.8595 251.93 5.4 3.65% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210715 5.3 5.35 5.21 5.31 0% 0.57% 2.51% 132358 0.6987 204.8 5.28 1.34% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210714 5.35 5.44 5.29 5.31 -0.19% -0.56% 2.51% 113932 0.6081 178.24 5.34 2.5% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210713 5.39 5.46 5.32 5.4 0.19% 0.19% 4.25% 123939 0.6685 195.95 5.39 3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210712 5.5 5.52 5.34 5.39 -1.1% -0.55% 4.05% 129224 0.7 205.18 5.42 4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210709 5.4 5.46 5.37 5.45 0.55% 0.55% 5.21% 113739 0.6162 180.62 5.42 4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210708 5.5 5.57 5.4 5.42 -1.63% -0.73% 4.63% 149856 0.818 239.77 5.46 4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210707 5.48 5.63 5.44 5.51 0.36% -0.54% 6.37% 244738 1.3558 397.41 5.54 6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210706 5.44 5.51 5.37 5.49 0.92% 0.73% 5.98% 186753 1.018 298.39 5.45 4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210705 5.29 5.5 5.28 5.44 1.87% 0.93% 5.02% 198368 1.0696 313.52 5.39 3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210702 5.13 5.42 5.09 5.34 3.89% 0.56% 3.09% 263541 1.399 410.07 5.31 1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210701 5.31 5.38 5.1 5.14 -3.56% -1.15% -0.77% 196439 1.0212 299.33 5.2 -0.19% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210630 5.66 5.66 5.25 5.33 3.5% -0.93% 2.9% 312063 1.6801 492.47 5.38 3.26% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210629 5.19 5.22 5.15 5.15 -0.58% -0.58% -0.58% 82124 0.4255 124.72 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210628 5.19 5.22 5.15 5.18 0.58% -0.19% 0% 88201 0.4574 134.07 5.19 -0.38% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210625 5.19 5.23 5.12 5.15 -0.39% -0.19% -0.58% 120312 0.6206 181.91 5.16 -0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210624 5.23 5.24 5.15 5.17 -0.77% -0.19% -0.19% 141052 0.7312 214.33 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210623 5.09 5.24 5.03 5.21 2.96% 1.17% 0.58% 220607 1.1362 333.04 5.15 -1.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210622 4.91 5.23 4.89 5.06 3.05% -0.98% -2.32% 277693 1.4189 415.9 5.11 -1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210621 4.93 4.95 4.85 4.91 0.41% 0.2% -5.21% 78259 0.3832 112.32 4.9 -5.95% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210618 4.87 4.91 4.81 4.89 0.62% 0.82% -5.6% 103529 0.5024 147.26 4.85 -6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210617 4.94 5.01 4.84 4.86 -1.82% -1.02% -6.18% 147974 0.726 212.8 4.91 -5.76% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210616 5.07 5.07 4.92 4.95 -2.37% -0.6% -4.44% 108846 0.5425 159.02 4.98 -4.41% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210615 5.01 5.08 4.95 5.07 1.4% 1% -2.12% 118079 0.5931 173.85 5.02 -3.65% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210611 5.05 5.07 4.99 5 -0.99% -0.6% -3.47% 97118 0.4886 143.22 5.03 -3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210610 5.06 5.08 5.01 5.05 0% 0.2% -2.51% 72562 0.3659 107.25 5.04 -3.26% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210609 5.1 5.12 5.04 5.05 -1.17% -0.39% -2.51% 98258 0.4978 145.91 5.07 -2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210608 4.96 5.15 4.93 5.11 3.02% 0.99% -1.35% 202732 1.0259 300.71 5.06 -2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210607 4.98 5 4.93 4.96 0.2% 0% -4.25% 89458 0.4438 130.09 4.96 -4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210604 5.03 5.07 4.94 4.95 -2.56% -0.6% -4.44% 171484 0.8546 250.5 4.98 -4.41% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210603 5.03 5.11 4.99 5.08 0.99% 0.59% -1.93% 175360 0.8854 259.53 5.05 -3.07% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210602 5 5.05 4.96 5.03 0.4% 0.2% -2.9% 102066 0.5122 150.13 5.02 -3.65% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210601 5.06 5.06 4.98 5.01 -0.99% 0.2% -3.28% 130113 0.651 190.82 5 -4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210531 5.06 5.08 4.98 5.06 0.2% 0.6% -2.32% 139601 0.7015 205.62 5.03 -3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210528 5.08 5.12 5.04 5.05 -0.2% -0.59% -2.51% 117439 0.5968 174.93 5.08 -2.5% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210527 5.11 5.12 5.05 5.06 -0.59% -0.2% -2.32% 103287 0.524 153.59 5.07 -2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210526 5.09 5.11 5.04 5.09 0.39% 0.39% -1.74% 97380 0.4941 144.83 5.07 -2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210525 5.1 5.13 5.03 5.07 -0.39% -0.2% -2.12% 128918 0.6549 191.96 5.08 -2.5% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210524 5.12 5.17 5.06 5.09 -0.2% -0.2% -1.74% 100321 0.5116 149.96 5.1 -2.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210521 5.11 5.14 5.04 5.1 -0.39% 0.2% -1.54% 111175 0.5661 165.93 5.09 -2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210520 5.24 5.24 5.06 5.12 -2.1% -0.19% -1.16% 157702 0.8089 237.1 5.13 -1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210519 5.21 5.27 5.17 5.23 0% 0.19% 0.97% 86057 0.4493 131.7 5.22 0.19% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210518 5.2 5.28 5.19 5.23 0.19% 0% 0.97% 107138 0.56 164.15 5.23 0.38% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210517 5.27 5.29 5.18 5.22 -0.76% 0% 0.77% 144788 0.7552 221.36 5.22 0.19% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210514 5.4 5.41 5.23 5.26 -1.68% -0.38% 1.54% 172467 0.9114 267.15 5.28 1.34% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210513 5.47 5.47 5.31 5.35 -2.55% -0.56% 3.28% 140349 0.7557 221.51 5.38 3.26% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210512 5.51 5.57 5.42 5.49 -1.44% 0.37% 5.98% 168130 0.9194 269.49 5.47 4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210511 5.33 5.68 5.33 5.57 4.7% 0.36% 7.53% 294419 1.633 478.66 5.55 6.53% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210510 5.42 5.48 5.27 5.32 -2.39% -0.93% 2.7% 171470 0.92 269.67 5.37 3.07% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210507 5.42 5.54 5.38 5.45 1.3% -0.37% 5.21% 148470 0.8115 237.86 5.47 4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210506 5.3 5.5 5.27 5.38 1.51% -0.55% 3.86% 186767 1.0105 296.2 5.41 3.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210430 5.33 5.38 5.17 5.3 -1.67% 0.57% 2.32% 230643 1.2165 356.58 5.27 1.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210429 5.44 5.52 5.28 5.39 -0.74% 0% 4.05% 170351 0.919 269.38 5.39 3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210428 5.39 5.59 5.36 5.43 0.93% -0.55% 4.83% 180443 0.9849 288.69 5.46 4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210427 5.44 5.59 5.37 5.38 -0.74% -1.47% 3.86% 164412 0.8971 262.96 5.46 4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210426 5.42 5.54 5.38 5.42 -0.73% -0.55% 4.63% 145406 0.7923 232.24 5.45 4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210423 5.5 5.54 5.38 5.46 -0.73% 0.18% 5.41% 165566 0.9024 264.51 5.45 4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210422 5.66 5.82 5.47 5.5 -1.79% -1.79% 6.18% 208037 1.1657 341.69 5.6 7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210421 5.66 5.75 5.56 5.6 -1.58% -0.36% 8.11% 166016 0.9338 273.71 5.62 7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210416 5.62 6.03 5.62 5.86 3.9% -0.17% 13.13% 348780 2.0468 599.95 5.87 12.67% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210415 5.63 5.76 5.58 5.64 1.99% -0.35% 8.88% 281150 1.5903 466.14 5.66 8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210414 5.54 5.68 5.49 5.53 -0.36% -0.72% 6.76% 348649 1.9406 568.82 5.57 6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210413 5.58 5.68 5.45 5.55 0.36% -0.36% 7.14% 619807 3.4511 1011.58 5.57 6.91% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210412 5.07 5.53 5.04 5.53 9.94% 1.84% 6.76% 884935 4.8011 1407.29 5.43 4.22% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210409 5.06 5.12 5 5.03 -0.59% -0.2% -2.9% 105112 0.5298 155.29 5.04 -3.26% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210408 5.18 5.18 5.04 5.06 -2.5% -0.39% -2.32% 174996 0.8896 260.76 5.08 -2.5% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210407 5.13 5.21 5.13 5.19 0.58% 0.19% 0.19% 96751 0.501 146.85 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210406 5.07 5.19 5.06 5.16 1.57% 0.58% -0.39% 95804 0.4915 144.07 5.13 -1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210402 5.15 5.18 5.06 5.08 -1.55% -0.59% -1.93% 84805 0.4331 126.95 5.11 -1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210401 5.16 5.29 5.11 5.16 0.58% -0.39% -0.39% 140287 0.7263 212.89 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210330 5.12 5.17 5.05 5.08 -0.78% -0.2% -1.93% 113054 0.5754 168.66 5.09 -2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210329 5 5.26 4.95 5.12 2.4% -0.39% -1.16% 234804 1.2065 353.65 5.14 -1.34% 5.2 0% 5.19 0% 5.18 0% 0.32%
20210326 4.92 5.05 4.92 5 1.83% 0% -3.47% 120349 0.6013 176.25 5 -4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201215 4.55 4.55 4.49 4.54 -0.44% 0.67% -12.36% 54884 0.2478 72.63 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201214 4.63 4.63 4.53 4.56 -1.08% 0.22% -11.97% 56826 0.2587 75.83 4.55 -12.67% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201211 4.65 4.65 4.58 4.61 -0.86% 0.22% -11% 50598 0.233 68.3 4.6 -11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201210 4.61 4.69 4.6 4.65 0.87% 0% -10.23% 44588 0.2072 60.73 4.65 -10.75% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201209 4.69 4.7 4.6 4.61 -1.28% -0.86% -11% 51608 0.2398 70.29 4.65 -10.75% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201208 4.69 4.7 4.63 4.67 -0.64% 0% -9.85% 53046 0.2479 72.66 4.67 -10.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201207 4.78 4.79 4.69 4.7 -1.47% -0.63% -9.27% 52163 0.2467 72.31 4.73 -9.21% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201204 4.77 4.79 4.74 4.77 0% 0.21% -7.92% 46248 0.2203 64.57 4.76 -8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201203 4.81 4.82 4.74 4.77 -1.04% 0.21% -7.92% 75080 0.3576 104.82 4.76 -8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201202 4.85 4.87 4.78 4.82 -0.21% 0% -6.95% 74329 0.3579 104.91 4.82 -7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201201 4.81 4.85 4.77 4.83 0.21% 0.21% -6.76% 85351 0.4114 120.59 4.82 -7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201130 4.79 4.89 4.78 4.82 0.63% -0.41% -6.95% 92579 0.4483 131.4 4.84 -7.1% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201127 4.76 4.81 4.71 4.79 0.42% 0.63% -7.53% 57292 0.2726 79.9 4.76 -8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201126 4.79 4.82 4.74 4.77 -0.42% 0% -7.92% 52237 0.2494 73.1 4.77 -8.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201125 4.9 4.93 4.77 4.79 -1.44% -1.03% -7.53% 74372 0.3598 105.46 4.84 -7.1% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201124 4.9 4.93 4.85 4.86 -1.22% -0.61% -6.18% 66104 0.3231 94.71 4.89 -6.14% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201123 4.88 4.98 4.83 4.92 1.23% 0.2% -5.02% 147033 0.7216 211.51 4.91 -5.76% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201120 4.74 4.91 4.69 4.86 2.53% 0.83% -6.18% 176125 0.8488 248.8 4.82 -7.49% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201119 4.76 4.8 4.72 4.74 -1.25% -0.21% -8.49% 73776 0.3503 102.68 4.75 -8.83% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201118 4.75 4.8 4.74 4.8 0.63% 0.63% -7.34% 92435 0.4409 129.24 4.77 -8.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201117 4.72 4.8 4.68 4.77 0.85% 0.63% -7.92% 107620 0.5106 149.67 4.74 -9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201116 4.68 4.74 4.68 4.73 1.28% 0.42% -8.69% 99108 0.4668 136.83 4.71 -9.6% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201113 4.66 4.68 4.6 4.67 0% 0.65% -9.85% 57180 0.2652 77.73 4.64 -10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201112 4.65 4.73 4.64 4.67 0.65% -0.21% -9.85% 75349 0.3529 103.44 4.68 -10.17% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201111 4.65 4.67 4.57 4.64 0% 0.22% -10.42% 69143 0.3202 93.86 4.63 -11.13% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201110 4.71 4.71 4.62 4.64 -1.07% -0.64% -10.42% 76845 0.3587 105.14 4.67 -10.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201109 4.63 4.74 4.63 4.69 1.74% 0% -9.46% 110431 0.5179 151.81 4.69 -9.98% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201106 4.59 4.64 4.56 4.61 0.22% 0.22% -11% 66458 0.3054 89.52 4.6 -11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201105 4.59 4.61 4.56 4.6 1.1% 0.22% -11.2% 64791 0.2971 87.09 4.59 -11.9% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201104 4.56 4.57 4.51 4.55 -0.22% 0.22% -12.16% 49386 0.2243 65.75 4.54 -12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201103 4.52 4.58 4.5 4.56 1.33% 0.22% -11.97% 42618 0.1939 56.84 4.55 -12.67% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201102 4.45 4.52 4.44 4.5 0.9% 0.45% -13.13% 61325 0.275 80.61 4.48 -14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201030 4.57 4.57 4.4 4.46 -1.98% -0.45% -13.9% 106724 0.478 140.11 4.48 -14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201029 4.56 4.58 4.51 4.55 -0.66% 0% -12.16% 48172 0.2192 64.25 4.55 -12.67% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201028 4.59 4.6 4.55 4.58 -0.22% 0% -11.58% 44341 0.2029 59.47 4.58 -12.09% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201027 4.59 4.62 4.54 4.59 -0.22% 0% -11.39% 52764 0.242 70.93 4.59 -11.9% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201026 4.61 4.64 4.57 4.6 -0.65% -0.22% -11.2% 38258 0.1763 51.68 4.61 -11.52% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201023 4.65 4.69 4.61 4.63 -0.64% -0.43% -10.62% 38875 0.1808 53 4.65 -10.75% 5.2 0% 5.19 0% 5.18 0% 0.32%
20201022 4.64 4.67 4.61 4.66 0.22% 0.43% -10.04% 44458 0.2065 60.53 4.64 -10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200909 4.93 5.01 4.9 4.94 -0.6% -0.2% -4.63% 118481 0.5863 171.85 4.95 -4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200908 4.93 4.99 4.89 4.97 0.81% 0.61% -4.05% 91059 0.4497 131.81 4.94 -5.18% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200907 5 5.06 4.9 4.93 -1.79% -0.8% -4.83% 130612 0.6492 190.29 4.97 -4.61% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200904 4.96 5.05 4.96 5.02 0% 0.2% -3.09% 94403 0.4729 138.62 5.01 -3.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200903 5.08 5.09 5 5.02 -0.59% -0.4% -3.09% 109915 0.5542 162.45 5.04 -3.26% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200902 5.08 5.14 5.02 5.05 0% -0.39% -2.51% 124143 0.6299 184.63 5.07 -2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200901 5.1 5.1 4.98 5.05 -0.79% 0.4% -2.51% 149498 0.7526 220.6 5.03 -3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200831 5.24 5.31 5.09 5.09 -3.78% -1.55% -1.74% 277590 1.4365 421.06 5.17 -0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200828 5.27 5.33 5.18 5.29 0.95% 0.57% 2.12% 166659 0.877 257.06 5.26 0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200827 5.34 5.34 5.18 5.24 -0.95% 0.19% 1.16% 133041 0.6961 204.04 5.23 0.38% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200826 5.27 5.46 5.26 5.29 0.19% -1.12% 2.12% 229796 1.2291 360.27 5.35 2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200825 5.25 5.37 5.23 5.28 0.57% -0.38% 1.93% 161421 0.8562 250.97 5.3 1.73% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200824 5.25 5.29 5.19 5.25 0% 0.38% 1.35% 156595 0.8192 240.12 5.23 0.38% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200821 5.22 5.31 5.19 5.25 0.96% 0% 1.35% 101008 0.5303 155.44 5.25 0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200820 5.24 5.34 5.19 5.2 -0.76% -0.95% 0.39% 171290 0.8994 263.63 5.25 0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200819 5.28 5.35 5.22 5.24 -0.95% -0.57% 1.16% 211886 1.1174 327.53 5.27 1.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200818 5.27 5.3 5.21 5.29 0.38% 0.57% 2.12% 155795 0.8188 240 5.26 0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200817 5.2 5.3 5.17 5.27 1.35% 0.38% 1.74% 205431 1.0782 316.04 5.25 0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200814 5.19 5.22 5.11 5.2 0% 0.58% 0.39% 159281 0.8233 241.32 5.17 -0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200813 5.09 5.22 5.08 5.2 1.96% 0.58% 0.39% 205406 1.0614 311.12 5.17 -0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200812 5.04 5.1 4.96 5.1 1.39% 1.39% -1.54% 130888 0.6583 192.96 5.03 -3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200811 5.12 5.21 5.02 5.03 -0.79% -1.95% -2.9% 198232 1.0177 298.31 5.13 -1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200810 4.98 5.11 4.96 5.07 1.6% 0.2% -2.12% 112950 0.5714 167.49 5.06 -2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200807 5.06 5.07 4.92 4.99 -1.58% 0.2% -3.67% 123418 0.6151 180.3 4.98 -4.41% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200806 5.1 5.14 5.01 5.07 -0.78% 0.2% -2.12% 112981 0.5716 167.55 5.06 -2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200805 5.15 5.16 5.05 5.11 -0.78% 0.39% -1.35% 136277 0.6941 203.45 5.09 -2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200804 5.18 5.23 5.1 5.15 -0.58% 0% -0.58% 149630 0.7703 225.79 5.15 -1.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200803 5.11 5.21 5.09 5.18 1.97% 0.39% 0% 170279 0.879 257.65 5.16 -0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200731 5.02 5.19 4.98 5.08 0.79% -0.39% -1.93% 173566 0.8849 259.38 5.1 -2.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200730 5.07 5.14 5.01 5.04 -0.79% -0.4% -2.7% 118613 0.6004 175.99 5.06 -2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200729 4.93 5.09 4.88 5.08 2.83% 1.4% -1.93% 128581 0.6439 188.74 5.01 -3.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200728 5 5.03 4.9 4.94 -0.8% -0.2% -4.63% 101966 0.5052 148.08 4.95 -4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200727 4.99 5.05 4.91 4.98 -0.2% 0.4% -3.86% 100222 0.4967 145.59 4.96 -4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200724 5.18 5.23 4.98 4.99 -4.41% -1.96% -3.67% 173893 0.8848 259.35 5.09 -2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200723 5.18 5.27 5.07 5.22 -0.76% 0.77% 0.77% 188264 0.9744 285.61 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200722 5.14 5.36 5.07 5.26 2.33% 0.38% 1.54% 309086 1.6209 475.11 5.24 0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200721 5.12 5.21 5.07 5.14 0.78% 0% -0.77% 160689 0.8266 242.29 5.14 -1.34% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200720 4.95 5.21 4.92 5.1 4.29% 0.99% -1.54% 193838 0.9797 287.17 5.05 -3.07% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200717 4.98 5.02 4.85 4.89 -0.81% -1.01% -5.6% 137751 0.6805 199.47 4.94 -5.18% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200716 5.15 5.25 4.93 4.93 -3.71% -3.14% -4.83% 206741 1.052 308.36 5.09 -2.3% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200715 5.29 5.33 5.08 5.12 -2.66% -1.54% -1.16% 218884 1.1379 333.54 5.2 -0.19% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200714 5.25 5.31 5.18 5.26 -0.38% 0.38% 1.54% 227424 1.1927 349.6 5.24 0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200713 5.22 5.31 5.19 5.28 1.15% 0.57% 1.93% 263895 1.3867 406.47 5.25 0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200710 5.27 5.42 5.19 5.22 -1.69% -1.69% 0.77% 347524 1.8447 540.71 5.31 1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200709 5.29 5.34 5.23 5.31 -1.12% 0.38% 2.51% 398477 2.1097 618.39 5.29 1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200708 5.41 5.41 5.13 5.37 -0.56% 2.48% 3.67% 745071 3.9059 1144.89 5.24 0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200707 4.99 5.4 4.89 5.4 9.98% 2.08% 4.25% 719802 3.8064 1115.72 5.29 1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200706 4.69 4.98 4.68 4.91 5.36% 1.45% -5.21% 436013 2.1104 618.6 4.84 -7.1% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200703 4.66 4.69 4.58 4.66 -1.27% 0.43% -10.04% 322940 1.4971 438.83 4.64 -10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200702 4.42 4.82 4.4 4.72 6.79% 1.72% -8.88% 489259 2.2711 665.7 4.64 -10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200701 4.4 4.42 4.38 4.42 0.68% 0.45% -14.67% 86856 0.3821 112 4.4 -15.55% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200630 4.39 4.41 4.37 4.39 0.23% 0% -15.25% 68445 0.3005 88.08 4.39 -15.74% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200629 4.42 4.44 4.35 4.38 -1.35% -0.23% -15.44% 94682 0.4156 121.82 4.39 -15.74% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200624 4.46 4.48 4.43 4.44 -0.22% -0.22% -14.29% 70778 0.3148 92.27 4.45 -14.59% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200623 4.48 4.5 4.44 4.45 -0.45% -0.22% -14.09% 74545 0.3328 97.55 4.46 -14.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200622 4.5 4.51 4.45 4.47 -0.89% -0.45% -13.71% 97310 0.4367 128 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200619 4.48 4.54 4.47 4.51 0.67% 0.22% -12.93% 123718 0.5566 163.15 4.5 -13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200618 4.49 4.52 4.47 4.48 -1.32% -0.22% -13.51% 101724 0.4569 133.93 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200617 4.56 4.57 4.49 4.54 0% 0.44% -12.36% 93617 0.423 123.99 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200616 4.48 4.6 4.48 4.54 1.79% 0% -12.36% 146890 0.6675 195.66 4.54 -12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200615 4.45 4.54 4.44 4.46 -0.22% -0.67% -13.9% 127887 0.5743 168.34 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200612 4.39 4.48 4.37 4.47 0.68% 0.68% -13.71% 82816 0.368 107.87 4.44 -14.78% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200611 4.48 4.54 4.44 4.44 -1.11% -1.11% -14.29% 103427 0.4639 135.98 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200610 4.5 4.53 4.47 4.49 -0.88% -0.22% -13.32% 79807 0.3588 105.17 4.5 -13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200609 4.51 4.54 4.47 4.53 0.67% 0.67% -12.55% 86425 0.3893 114.11 4.5 -13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200608 4.53 4.58 4.49 4.5 -0.44% -0.66% -13.13% 85143 0.3855 113 4.53 -13.05% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200605 4.5 4.57 4.47 4.52 0.44% 0% -12.74% 96918 0.4376 128.27 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200604 4.48 4.52 4.46 4.5 0.22% 0.22% -13.13% 74764 0.3358 98.43 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200603 4.56 4.6 4.48 4.49 -0.66% -0.88% -13.32% 115426 0.5227 153.21 4.53 -13.05% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200602 4.48 4.56 4.46 4.52 1.12% 0.22% -12.74% 137324 0.6194 181.56 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200601 4.38 4.48 4.36 4.47 2.52% 0.68% -13.71% 138779 0.616 180.56 4.44 -14.78% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200529 4.35 4.38 4.32 4.36 0.23% 0% -15.83% 68169 0.2971 87.09 4.36 -16.31% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200528 4.38 4.42 4.32 4.35 -0.91% -0.46% -16.02% 106442 0.4648 136.24 4.37 -16.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200527 4.44 4.45 4.37 4.39 -1.13% -0.23% -15.25% 63577 0.2799 82.04 4.4 -15.55% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200526 4.37 4.45 4.37 4.44 1.6% 0.45% -14.29% 56369 0.2494 73.1 4.42 -15.16% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200525 4.4 4.42 4.36 4.37 0% -0.23% -15.64% 54874 0.2406 70.52 4.38 -15.93% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200522 4.44 4.45 4.36 4.37 -1.8% -0.46% -15.64% 80571 0.3541 103.79 4.39 -15.74% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200521 4.53 4.53 4.44 4.45 -1.11% -0.67% -14.09% 71301 0.3196 93.68 4.48 -14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200520 4.56 4.6 4.48 4.5 -1.32% -0.22% -13.13% 89929 0.4059 118.98 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200519 4.55 4.62 4.52 4.56 0.88% 0.22% -11.97% 85822 0.3909 114.58 4.55 -12.67% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200518 4.53 4.55 4.46 4.52 0.22% 0% -12.74% 73603 0.3326 97.49 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200515 4.5 4.56 4.48 4.51 0.89% -0.22% -12.93% 92190 0.4165 122.08 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200514 4.55 4.57 4.47 4.47 -2.19% -0.89% -13.71% 105222 0.4748 139.17 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200513 4.51 4.6 4.48 4.57 0.66% 0.22% -11.78% 110792 0.505 148.02 4.56 -12.48% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200512 4.56 4.57 4.49 4.54 -0.66% 0.22% -12.36% 91912 0.4163 122.02 4.53 -13.05% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200511 4.6 4.64 4.54 4.57 -0.87% -0.44% -11.78% 144473 0.6629 194.31 4.59 -11.9% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200508 4.61 4.65 4.58 4.61 -0.22% 0% -11% 190412 0.8777 257.27 4.61 -11.52% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200507 4.63 4.8 4.6 4.62 -0.43% -1.49% -10.81% 294342 1.3793 404.3 4.69 -9.98% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200506 4.81 4.83 4.56 4.64 -1.9% -0.43% -10.42% 487857 2.2711 665.7 4.66 -10.56% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200430 4.39 4.81 4.38 4.73 8.24% 2.16% -8.69% 435083 2.0133 590.13 4.63 -11.13% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200429 4.34 4.48 4.31 4.37 0.46% -0.91% -15.64% 136092 0.6004 175.99 4.41 -15.36% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200428 4.43 4.45 4.27 4.35 -2.03% -0.23% -16.02% 122658 0.5345 156.67 4.36 -16.31% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200427 4.42 4.52 4.4 4.44 0.68% -0.67% -14.29% 102911 0.4604 134.95 4.47 -14.2% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200424 4.51 4.53 4.4 4.41 -3.08% -0.9% -14.86% 115570 0.5142 150.72 4.45 -14.59% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200423 4.5 4.62 4.45 4.55 0.89% 0.22% -12.16% 165620 0.7525 220.57 4.54 -12.86% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200422 4.41 4.53 4.39 4.51 2.04% 0.67% -12.93% 167442 0.7505 219.98 4.48 -14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200421 4.38 4.49 4.37 4.42 0.68% 0% -14.67% 104589 0.462 135.42 4.42 -15.16% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200420 4.38 4.4 4.35 4.39 0.46% 0.46% -15.25% 69007 0.3019 88.49 4.37 -16.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200417 4.38 4.44 4.35 4.37 0% -0.46% -15.64% 88519 0.3888 113.96 4.39 -15.74% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200416 4.38 4.4 4.35 4.37 -0.91% 0% -15.64% 99224 0.4337 127.13 4.37 -16.12% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200415 4.51 4.51 4.39 4.41 -2.43% -0.68% -14.86% 117052 0.5193 152.22 4.44 -14.78% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200414 4.49 4.54 4.47 4.52 1.12% 0.22% -12.74% 66484 0.2996 87.82 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200413 4.49 4.53 4.45 4.47 -1.11% -0.22% -13.71% 64204 0.2874 84.24 4.48 -14.01% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200410 4.65 4.69 4.5 4.52 -2.8% -0.88% -12.74% 109147 0.498 145.97 4.56 -12.48% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200409 4.63 4.73 4.59 4.65 0.87% 0% -10.23% 145471 0.6761 198.18 4.65 -10.75% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200408 4.59 4.66 4.54 4.61 -0.22% 0.22% -11% 129085 0.5939 174.08 4.6 -11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200407 4.57 4.66 4.55 4.62 1.99% 0.43% -10.81% 160168 0.7375 216.17 4.6 -11.71% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200403 4.57 4.57 4.48 4.53 -0.22% 0.22% -12.55% 105145 0.4757 139.44 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200402 4.44 4.57 4.42 4.54 1.57% 1.11% -12.36% 110723 0.4969 145.65 4.49 -13.82% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200401 4.5 4.57 4.44 4.47 -1.54% -0.67% -13.71% 112925 0.5076 148.79 4.5 -13.63% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200331 4.49 4.61 4.43 4.54 1.57% 0.44% -12.36% 184927 0.836 245.05 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200324 4.33 4.39 4.29 4.37 2.58% 0.46% -15.64% 104156 0.4532 132.84 4.35 -16.51% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200323 4.39 4.39 4.23 4.26 -4.48% -1.16% -17.76% 117814 0.5082 148.96 4.31 -17.27% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200320 4.45 4.47 4.38 4.46 0.9% 0.45% -13.9% 95644 0.4243 124.37 4.44 -14.78% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200319 4.4 4.48 4.32 4.42 0.45% 0.45% -14.67% 143489 0.6313 185.05 4.4 -15.55% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200318 4.59 4.63 4.4 4.4 -3.51% -2.65% -15.06% 128998 0.583 170.89 4.52 -13.24% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200317 4.62 4.71 4.44 4.56 -1.3% 0% -11.97% 138583 0.6322 185.31 4.56 -12.48% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200316 4.82 4.84 4.59 4.62 -3.35% -2.12% -10.81% 145673 0.6882 201.72 4.72 -9.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200313 4.65 4.82 4.63 4.78 -2.25% 1.27% -7.72% 158582 0.7487 219.46 4.72 -9.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200312 5 5.01 4.85 4.89 -3.17% -0.41% -5.6% 147394 0.7234 212.04 4.91 -5.76% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200311 5.01 5.14 4.96 5.05 1.41% -0.2% -2.51% 249533 1.2634 370.32 5.06 -2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200310 4.85 5.02 4.76 4.98 2.26% 1.43% -3.86% 207919 1.0219 299.54 4.91 -5.76% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200309 4.97 5.05 4.86 4.87 -1.81% -1.62% -5.98% 199273 0.9871 289.34 4.95 -4.99% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200306 4.9 5.08 4.87 4.96 0% -0.4% -4.25% 227417 1.1322 331.87 4.98 -4.41% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200305 4.86 4.97 4.84 4.96 2.69% 0.81% -4.25% 221416 1.0893 319.29 4.92 -5.57% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200304 4.72 4.87 4.72 4.83 1.26% 0.63% -6.76% 116919 0.5613 164.53 4.8 -7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200303 4.77 4.82 4.73 4.77 1.27% -0.21% -7.92% 152938 0.7303 214.06 4.78 -8.25% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200302 4.56 4.78 4.56 4.71 2.84% 0% -9.07% 141222 0.6646 194.81 4.71 -9.6% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200228 4.68 4.75 4.55 4.58 -4.78% -1.29% -11.58% 169473 0.7857 230.3 4.64 -10.94% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200227 4.78 4.84 4.78 4.81 0.21% 0% -7.14% 140394 0.6758 198.09 4.81 -7.68% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200226 4.74 4.89 4.64 4.8 0.21% 0.42% -7.34% 197412 0.9432 276.47 4.78 -8.25% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200225 4.74 4.82 4.66 4.79 -0.42% 1.05% -7.53% 196642 0.9327 273.39 4.74 -9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200224 4.85 4.87 4.77 4.81 -1.84% 0% -7.14% 174510 0.8399 246.19 4.81 -7.68% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200221 4.89 4.94 4.85 4.9 0% 0.41% -5.41% 170155 0.8312 243.64 4.88 -6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200220 4.83 4.91 4.79 4.9 1.66% 0.82% -5.41% 136047 0.6615 193.9 4.86 -6.72% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200219 4.86 4.93 4.8 4.82 -2.43% -0.82% -6.95% 144263 0.701 205.48 4.86 -6.72% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200218 4.92 4.96 4.82 4.94 0.2% 1.23% -4.63% 200535 0.9783 286.76 4.88 -6.33% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200217 4.8 5.01 4.78 4.93 4.67% 0.61% -4.83% 215195 1.0551 309.27 4.9 -5.95% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200214 4.79 4.82 4.67 4.71 -2.48% -0.42% -9.07% 130636 0.6183 181.23 4.73 -9.21% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200213 4.73 4.86 4.68 4.83 1.68% 1.05% -6.76% 174402 0.8345 244.61 4.78 -8.25% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200212 4.71 4.76 4.68 4.75 -0.21% 0.64% -8.3% 108659 0.513 150.37 4.72 -9.4% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200211 4.79 4.82 4.68 4.76 -0.63% 0.42% -8.11% 121609 0.577 169.13 4.74 -9.02% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200210 4.73 4.82 4.66 4.79 0.63% 0.63% -7.53% 128313 0.6106 178.98 4.76 -8.64% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200207 4.87 4.93 4.72 4.76 -2.26% -0.83% -8.11% 242266 1.1629 340.87 4.8 -7.87% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200206 4.44 4.87 4.4 4.87 9.93% 2.1% -5.98% 373573 1.7817 522.25 4.77 -8.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200205 4.38 4.48 4.36 4.43 1.61% 0.23% -14.48% 120203 0.5312 155.7 4.42 -15.16% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200204 4.26 4.54 4.2 4.36 -3.33% -0.46% -15.83% 198578 0.8704 255.13 4.38 -15.93% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200203 4.51 4.51 4.51 4.51 -9.98% 0% -12.93% 34404 0.1552 45.49 4.51 -13.44% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200123 5.18 5.18 4.98 5.01 -3.28% -1.18% -3.28% 104880 0.5321 155.97 5.07 -2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200122 5.18 5.23 5.11 5.18 -0.77% 0% 0% 80306 0.4156 121.82 5.18 -0.58% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200121 5.35 5.35 5.2 5.22 -2.43% -0.57% 0.77% 98703 0.518 151.83 5.25 0.77% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200120 5.23 5.39 5.2 5.35 2.1% 1.13% 3.28% 109074 0.5765 168.98 5.29 1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200117 5.31 5.31 5.23 5.24 -0.76% -0.38% 1.16% 59094 0.311 91.16 5.26 0.96% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200116 5.33 5.4 5.28 5.28 -0.56% -0.56% 1.93% 65866 0.3496 102.47 5.31 1.92% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200115 5.4 5.41 5.28 5.31 -1.48% -0.19% 2.51% 77569 0.4129 121.03 5.32 2.11% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200114 5.44 5.46 5.37 5.39 -0.74% -0.37% 4.05% 91234 0.4935 144.65 5.41 3.84% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200113 5.43 5.45 5.34 5.43 0.18% 0.74% 4.83% 104341 0.5629 165 5.39 3.45% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200110 5.47 5.52 5.37 5.42 -0.91% 0% 4.63% 108822 0.59 172.94 5.42 4.03% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200109 5.28 5.57 5.27 5.47 4.59% 0.18% 5.6% 226963 1.2392 363.23 5.46 4.8% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200108 5.35 5.36 5.22 5.23 -2.61% -0.95% 0.97% 106221 0.5613 164.53 5.28 1.34% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200107 5.37 5.42 5.32 5.37 0.19% 0.19% 3.67% 80333 0.4304 126.16 5.36 2.88% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200106 5.29 5.42 5.25 5.36 0.75% 0.19% 3.47% 147705 0.7906 231.74 5.35 2.69% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200103 5.29 5.34 5.24 5.32 0.76% 0.57% 2.7% 124304 0.6572 192.64 5.29 1.54% 5.2 0% 5.19 0% 5.18 0% 0.32%
20200102 5.24 5.32 5.23 5.28 1.34% 0.19% 1.93% 96304 0.5077 148.82 5.27 1.15% 5.2 0% 5.19 0% 5.18 0% 0.32%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1