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
  1. 股票数据
  2. 浙江板块
  3. 香溢融通600830
    4. 返回上一页 刷新
股票代码（例：sh600830）       686条   (进入香溢融通股票专站) 香溢融通股票成本分析
相关股票: 海康威视  宁波银行  荣盛石化  三花智控  拓普集团  同花顺  大华股份  华东医药  合盛硅业  宁波港  杭州银行  华友钴业  晶盛机电  恒生电子  浙能电力  泰格医药  中国巨石  卫星化学  新 和 成  福斯特  正泰电器  小商品城  珀莱雅  巨化股份  苏 泊 尔  浙商证券  财通证券  世纪华通  桐昆股份  华峰化学  士兰微  顾家家居  雅戈尔  杭氧股份  宋城演艺  光启技术  天山铝业  杉杉股份  浙江龙盛  滨江集团  伟明环保  伟星新材  通策医疗  
相关股吧: 002415股吧 002142股吧 002493股吧 002050股吧 601689股吧 300033股吧 002236股吧 000963股吧 603260股吧 601018股吧 600926股吧 603799股吧 300316股吧 600570股吧 600023股吧 300347股吧 600176股吧 002648股吧 002001股吧 603806股吧 601877股吧 600415股吧 603605股吧 600160股吧 002032股吧 601878股吧 601108股吧 002602股吧 601233股吧 002064股吧 600460股吧 603816股吧 600177股吧 002430股吧 300144股吧 002625股吧 002532股吧 600884股吧 600352股吧 002244股吧 603568股吧 002372股吧 600763股吧 
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 6.23 6.37 6.23 6.35 1.76% 0.32% 15.88% 72595 0.4594 95.29 6.33 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230927 6.12 6.3 6.09 6.24 1.46% 0.65% 13.87% 65436 0.4055 86.36 6.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230926 6.15 6.19 6.09 6.15 -0.49% 0.16% 12.23% 52694 0.3236 71.36 6.14 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230925 6.42 6.42 6.12 6.18 -3.89% -0.96% 12.77% 90347 0.5636 121.29 6.24 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230922 6.22 6.43 6.19 6.43 3.21% 1.26% 17.34% 70357 0.447 94.21 6.35 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230921 6.25 6.3 6.2 6.23 -0.48% -0.16% 13.69% 43602 0.2719 58.54 6.24 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230920 6.29 6.32 6.24 6.26 -0.79% -0.16% 14.23% 36331 0.2279 48.18 6.27 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230919 6.33 6.38 6.29 6.31 -0.94% -0.32% 15.15% 36583 0.2315 48.41 6.33 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230918 6.28 6.38 6.2 6.37 0.79% 0.79% 16.24% 41535 0.2627 54.21 6.32 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230915 6.28 6.37 6.24 6.32 1.28% 0.16% 15.33% 60381 0.3811 73.92 6.31 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230914 6.23 6.3 6.2 6.24 -0.64% 0% 13.87% 47070 0.2936 53.78 6.24 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230913 6.3 6.32 6.21 6.28 -0.79% 0.16% 14.6% 41700 0.2614 42.17 6.27 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230912 6.41 6.42 6.29 6.33 -1.25% 0% 15.51% 65625 0.4157 62.58 6.33 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230911 6.17 6.44 6.15 6.41 4.06% 0.94% 16.97% 98874 0.6278 88.42 6.35 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230908 6.07 6.23 6.07 6.16 0.65% -0.48% 12.41% 61571 0.381 50.17 6.19 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230907 6.2 6.26 6.11 6.12 -1.29% -0.97% 11.68% 65790 0.4065 51.98 6.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230906 6.19 6.22 6.13 6.2 0.16% 0.32% 13.14% 58090 0.359 45.17 6.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230905 6.31 6.33 6.17 6.19 -2.21% -0.64% 12.96% 66276 0.4128 50.52 6.23 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230904 6.19 6.37 6.18 6.33 2.43% 0.48% 15.51% 82465 0.5195 60.99 6.3 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230901 6.3 6.32 6.16 6.18 -1.9% -0.48% 12.77% 89120 0.5533 63.85 6.21 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230831 6.44 6.52 6.18 6.3 -3.37% 0% 14.96% 119323 0.7522 82.44 6.3 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230830 6.63 6.66 6.49 6.52 -1.66% -0.61% 18.98% 85371 0.5602 60.63 6.56 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230829 6.63 6.69 6.51 6.63 -0.9% 0.45% 20.99% 111464 0.7362 136.06 6.6 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230828 6.86 6.88 6.65 6.69 4.69% -1.33% 22.08% 143409 0.9718 193.63 6.78 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230825 6.41 6.58 6.36 6.39 -0.16% -0.93% 16.61% 63392 0.4086 46.67 6.45 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230824 6.49 6.54 6.4 6.4 -1.23% -0.78% 16.79% 50844 0.3281 37.56 6.45 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230823 6.61 6.63 6.46 6.48 -2.26% -0.61% 18.25% 51059 0.3327 39.02 6.52 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230822 6.65 6.66 6.49 6.63 0.61% 0.91% 20.99% 67353 0.4422 53.28 6.57 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230821 6.62 6.72 6.57 6.59 -1.05% -0.75% 20.26% 59761 0.3971 49.6 6.64 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230818 6.79 6.83 6.64 6.66 -1.91% -0.75% 21.53% 70499 0.4728 58.76 6.71 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230817 6.84 6.88 6.73 6.79 -1.31% 0% 23.91% 75809 0.5146 65.56 6.79 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230816 6.79 7.06 6.69 6.88 1.93% -0.15% 25.55% 81164 0.5592 78.86 6.89 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230815 6.77 6.81 6.68 6.75 -0.3% 0% 23.18% 53993 0.3646 57.46 6.75 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230814 6.65 6.79 6.6 6.77 0.74% 0.59% 23.54% 62466 0.4201 66.92 6.73 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230811 6.92 6.93 6.71 6.72 -2.75% -1.03% 22.63% 64875 0.4402 68.08 6.79 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230810 6.91 6.99 6.84 6.91 0.44% 0.14% 26.09% 54625 0.377 59.27 6.9 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230809 6.97 7.06 6.85 6.88 -1.29% -0.72% 25.55% 64331 0.4459 70.97 6.93 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230808 7.07 7.09 6.88 6.97 -1.41% 0% 27.19% 81948 0.5708 90.38 6.97 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230807 6.97 7.09 6.88 7.07 -0.84% 0.86% 29.01% 117494 0.8241 134.29 7.01 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230804 7.01 7.23 6.96 7.13 2.15% 0.28% 30.11% 144674 1.0283 180.98 7.11 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230803 6.93 6.98 6.82 6.98 0.72% 0.87% 27.37% 68758 0.476 93.24 6.92 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230802 6.85 6.95 6.81 6.93 1.32% 0.58% 26.46% 70848 0.4884 98.2 6.89 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230801 6.88 6.89 6.79 6.84 -0.44% 0.15% 24.82% 72631 0.4964 104.34 6.83 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230731 6.83 6.96 6.79 6.87 1.18% -0.15% 25.36% 115302 0.7928 173.44 6.88 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230728 6.57 6.81 6.56 6.79 3.19% 1.04% 23.91% 98663 0.6627 160.98 6.72 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230727 6.69 6.69 6.58 6.58 -1.05% -0.75% 20.07% 44074 0.292 75.69 6.63 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230726 6.65 6.66 6.59 6.65 -0.3% 0.3% 21.35% 52103 0.3453 88.22 6.63 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230725 6.63 6.69 6.58 6.67 1.52% 0.45% 21.72% 59016 0.3919 98.05 6.64 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230724 6.5 6.59 6.47 6.57 0.77% 0.46% 19.89% 56342 0.3685 93.34 6.54 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230721 6.48 6.63 6.45 6.52 0.46% -0.46% 18.98% 69403 0.4544 115.41 6.55 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230720 6.54 6.58 6.47 6.49 -0.76% -0.46% 18.43% 54233 0.3536 93.89 6.52 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230719 6.54 6.58 6.48 6.54 0.77% 0% 19.34% 42303 0.2767 74.9 6.54 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230718 6.5 6.57 6.48 6.49 -0.46% -0.31% 18.43% 48300 0.3145 85.24 6.51 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230717 6.45 6.55 6.37 6.52 0.62% 0.46% 18.98% 53954 0.3499 92.95 6.49 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230714 6.41 6.51 6.39 6.48 1.41% 0.15% 18.25% 64946 0.42 110.24 6.47 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230713 6.37 6.43 6.34 6.39 1.11% 0.16% 16.61% 55553 0.3547 92.58 6.38 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230712 6.4 6.48 6.3 6.32 -1.25% -1.25% 15.33% 67831 0.4338 117.54 6.4 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230711 6.32 6.42 6.3 6.4 1.59% 0.47% 16.79% 55681 0.3545 99.4 6.37 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230710 6.29 6.32 6.23 6.3 0.48% 0.32% 14.96% 58778 0.3694 105.35 6.28 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230707 6.19 6.3 6.16 6.27 0.64% 0.32% 14.42% 46573 0.2909 82.3 6.25 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230706 6.14 6.26 6.14 6.23 0.97% 0.16% 13.69% 44352 0.2759 74.23 6.22 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230705 6.25 6.25 6.14 6.17 -0.64% -0.48% 12.59% 42353 0.2624 68.31 6.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230704 6.2 6.26 6.16 6.21 0.32% 0% 13.32% 62373 0.3876 93.41 6.21 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230703 6.11 6.2 6.11 6.19 1.31% 0.32% 12.96% 60637 0.3742 78.64 6.17 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230630 6.04 6.14 6.03 6.11 0.99% 0.16% 11.5% 70683 0.4311 91.43 6.1 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230629 5.95 6.08 5.93 6.05 1.68% 0.67% 10.4% 49884 0.2999 65.54 6.01 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230628 5.94 5.97 5.84 5.95 -0.34% 0.85% 8.58% 37411 0.2207 48.45 5.9 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230627 5.79 5.97 5.75 5.97 3.65% 1.19% 8.94% 60934 0.3595 75.69 5.9 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230626 5.85 5.87 5.75 5.76 -1.87% -0.86% 5.11% 65425 0.38 80.82 5.81 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230621 5.98 6.03 5.87 5.87 -2.33% -0.84% 7.12% 68866 0.4078 87.85 5.92 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230620 6.09 6.13 6.01 6.01 -2.12% -0.66% 9.67% 74376 0.4502 96.82 6.05 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230619 6.24 6.31 6.12 6.14 -1.6% -0.65% 12.04% 83292 0.5145 113.23 6.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230616 6.05 6.6 6.05 6.24 3.14% -0.64% 13.87% 158789 0.9967 223.73 6.28 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230615 6.06 6.09 6 6.05 -0.66% 0.17% 10.4% 56857 0.3434 86.95 6.04 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230614 6.08 6.14 6.06 6.09 0.33% 0% 11.13% 44359 0.2702 65.69 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230613 6.02 6.1 6.01 6.07 0.5% 0% 10.77% 45224 0.2746 61.62 6.07 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230612 6.14 6.15 5.98 6.04 -1.47% 0.17% 10.22% 65790 0.3968 85.59 6.03 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230609 6.12 6.18 6.09 6.13 0.16% 0% 11.86% 50894 0.3119 65.93 6.13 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230608 6.14 6.18 6.04 6.12 -0.33% 0.33% 11.68% 49607 0.3025 62.59 6.1 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230607 6.03 6.18 5.99 6.14 1.99% 0.33% 12.04% 63656 0.3896 79.03 6.12 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230606 6.15 6.17 6 6.02 -2.59% -0.99% 9.85% 53581 0.326 66.46 6.08 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230605 6.07 6.21 6.06 6.19 1.64% 0.49% 12.96% 65158 0.4016 80.48 6.16 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230602 6.12 6.19 6.04 6.09 -0.49% 0% 11.13% 78663 0.4787 94.93 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230601 6.18 6.2 6.03 6.12 -0.81% 0.16% 11.68% 80111 0.4897 99.58 6.11 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230531 6.13 6.26 6.08 6.17 0.33% -0.32% 12.59% 99647 0.6173 129.78 6.19 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230530 6.08 6.16 5.97 6.15 1.65% 0.99% 12.23% 73880 0.4499 94.77 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230529 6.09 6.16 6.03 6.05 -0.49% -0.66% 10.4% 79514 0.484 98.85 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230526 6.1 6.12 6.01 6.08 -0.33% 0.16% 10.95% 63566 0.3858 73.34 6.07 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230525 6.18 6.19 6.01 6.1 -1.13% 0% 11.31% 64028 0.3904 66.31 6.1 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230524 6.33 6.33 6.16 6.17 -2.22% -0.96% 12.59% 59932 0.3732 52.98 6.23 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230523 6.5 6.5 6.29 6.31 -2.02% -0.94% 15.15% 64012 0.4079 54.37 6.37 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230522 6.63 6.65 6.4 6.44 -1.83% -0.16% 17.52% 74443 0.48 61.58 6.45 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230519 6.7 6.7 6.52 6.56 -1.35% -0.15% 19.71% 64664 0.4246 50.96 6.57 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230518 6.75 6.78 6.63 6.65 -1.48% -0.45% 21.35% 53390 0.3566 42.14 6.68 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230517 6.63 6.79 6.6 6.75 0.3% 0.6% 23.18% 68730 0.4612 55.11 6.71 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230516 6.86 6.86 6.68 6.73 -2.04% -0.15% 22.81% 89510 0.6034 74.52 6.74 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230515 6.81 6.87 6.67 6.87 1.18% 1.18% 25.36% 127229 0.8639 110.18 6.79 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230510 6.52 6.74 6.47 6.66 1.37% 0.15% 21.53% 154905 1.0299 144.36 6.65 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230509 6.51 6.93 6.48 6.57 1.39% -1.35% 19.89% 232051 1.5457 233.39 6.66 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230508 6.4 6.53 6.35 6.48 1.89% 0.31% 18.25% 128177 0.8286 155.82 6.46 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230505 6.29 6.42 6.25 6.36 1.27% 0.47% 16.06% 111020 0.7028 148.65 6.33 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230504 5.94 6.29 5.9 6.28 5.55% 1.45% 14.6% 154677 0.957 226.76 6.19 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230428 5.7 5.96 5.66 5.95 5.31% 1.54% 8.58% 84191 0.4932 141.3 5.86 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230427 5.64 5.71 5.6 5.65 0.36% -0.18% 3.1% 39432 0.2233 70.33 5.66 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230426 5.56 5.64 5.52 5.63 1.44% 0.72% 2.74% 39923 0.2232 72.81 5.59 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230425 5.63 5.64 5.45 5.55 -1.25% 0.36% 1.28% 57021 0.3151 102.36 5.53 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230424 5.57 5.65 5.53 5.62 0.54% 0.36% 2.55% 52302 0.2931 99.01 5.6 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230421 5.72 5.77 5.56 5.59 -2.27% -1.41% 2.01% 48378 0.2743 90.38 5.67 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230420 5.8 5.8 5.67 5.72 -1.04% 0.35% 4.38% 45916 0.2618 90.9 5.7 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230419 5.9 5.9 5.78 5.78 -2.03% -0.69% 5.47% 42929 0.2498 84.5 5.82 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230418 5.95 6 5.86 5.9 -1.34% -0.17% 7.66% 38643 0.2282 74.33 5.91 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230417 5.86 6 5.83 5.98 1.53% 0.67% 9.12% 50162 0.2978 94.53 5.94 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230414 5.97 5.97 5.85 5.89 -1.17% -0.17% 7.48% 43777 0.2582 81.28 5.9 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230413 5.95 6.04 5.92 5.96 0.17% -0.33% 8.76% 34651 0.2073 63.73 5.98 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230412 5.85 5.97 5.84 5.95 1.36% 0.34% 8.58% 43419 0.2574 75.63 5.93 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230411 5.81 5.87 5.76 5.87 1.21% 0.86% 7.12% 40575 0.236 68.37 5.82 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230410 6 6.01 5.78 5.8 -2.85% -1.36% 5.84% 69150 0.4063 105.12 5.88 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230407 5.91 6 5.88 5.97 1.02% 0.34% 8.94% 33886 0.2015 52.5 5.95 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230406 6.02 6.04 5.89 5.91 -2.48% -0.51% 7.85% 56744 0.3373 85.33 5.94 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230404 6.14 6.14 6.01 6.06 -0.98% 0% 10.58% 60345 0.3658 93.73 6.06 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230403 6.09 6.14 6.03 6.12 0.49% 0.49% 11.68% 46188 0.2812 72.92 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230331 6 6.11 5.96 6.09 2.01% 0.33% 11.13% 49018 0.2974 73.79 6.07 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230330 6.02 6.04 5.9 5.97 -0.5% 0.17% 8.94% 54408 0.3244 81.12 5.96 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230329 6.05 6.11 6 6 -0.5% -0.66% 9.49% 56712 0.3427 86.6 6.04 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230328 6.12 6.12 6.01 6.03 -0.82% -0.33% 10.04% 47486 0.2874 73.1 6.05 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230327 6.26 6.27 5.98 6.08 -3.18% 0% 10.95% 105588 0.6424 159.82 6.08 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230324 6.3 6.34 6.21 6.28 0.96% 0% 14.6% 62551 0.3927 106.59 6.28 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230323 6.25 6.25 6.16 6.22 -0.64% 0.16% 13.5% 51817 0.3216 85.63 6.21 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230322 6.3 6.33 6.24 6.26 -0.32% -0.32% 14.23% 46201 0.2903 76.78 6.28 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230321 6.13 6.32 6.1 6.28 2.45% 0.64% 14.6% 51930 0.324 80.21 6.24 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230320 6.24 6.29 6.12 6.13 -1.61% -0.81% 11.86% 74600 0.4608 102.44 6.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230317 6.18 6.27 6.15 6.23 1.3% 0.16% 13.69% 46645 0.2901 64.45 6.22 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230316 6.26 6.28 6.14 6.15 -2.38% -0.81% 12.23% 46558 0.2885 61.79 6.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230315 6.16 6.32 6.16 6.3 2.44% 0.8% 14.96% 51021 0.319 65.98 6.25 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230314 6.31 6.35 6.1 6.15 -3.15% -0.81% 12.23% 62172 0.3854 76.64 6.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230313 6.3 6.43 6.29 6.35 -0.16% 0.16% 15.88% 49384 0.3131 58.72 6.34 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230310 6.48 6.52 6.34 6.36 -2.45% -0.78% 16.06% 61799 0.3962 68.65 6.41 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230309 6.68 6.68 6.48 6.52 -2.25% -0.46% 18.98% 62809 0.4114 62.9 6.55 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230308 6.72 6.72 6.59 6.67 0% 0.3% 21.72% 83398 0.5542 81.82 6.65 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230307 6.72 6.91 6.66 6.67 -1.19% -1.62% 21.72% 114656 0.7774 109.33 6.78 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230306 6.7 6.82 6.7 6.75 0.15% 0% 23.18% 70487 0.4757 64.12 6.75 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230303 6.64 6.77 6.56 6.74 1.81% 0.75% 22.99% 68809 0.4606 58.92 6.69 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230302 6.67 6.73 6.61 6.62 -1.19% -0.45% 20.8% 67501 0.4487 57.04 6.65 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230301 6.76 6.76 6.66 6.7 -1.18% 0.15% 22.26% 76043 0.509 61.55 6.69 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230228 6.64 6.81 6.62 6.78 1.95% 0.74% 23.72% 99686 0.671 82.16 6.73 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230227 6.8 6.8 6.6 6.65 -2.64% -0.45% 21.35% 113150 0.7557 92.36 6.68 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230224 6.75 6.95 6.73 6.83 1.94% 0% 24.64% 170388 1.1643 147.87 6.83 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230223 6.69 6.86 6.65 6.7 -0.15% -0.3% 22.26% 96983 0.652 91.92 6.72 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230222 6.64 6.79 6.56 6.71 0.6% 0.15% 22.45% 131030 0.8778 128.2 6.7 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230221 6.58 6.82 6.5 6.67 1.06% 0.3% 21.72% 161770 1.0756 169.81 6.65 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230220 6.36 6.61 6.31 6.6 3.77% 1.38% 20.44% 132408 0.8615 150.75 6.51 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230217 6.32 6.4 6.26 6.36 0.47% 0.32% 16.06% 74325 0.4713 88.84 6.34 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230216 6.49 6.61 6.27 6.33 -1.86% -2.01% 15.51% 125459 0.8108 151.99 6.46 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230215 6.47 6.52 6.43 6.45 0% -0.15% 17.7% 64242 0.4153 78.97 6.46 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230214 6.47 6.58 6.44 6.45 -0.15% -0.77% 17.7% 108283 0.7038 114.62 6.5 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230213 6.43 6.47 6.41 6.46 0.47% 0.31% 17.88% 67924 0.4371 72.52 6.44 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230210 6.44 6.48 6.41 6.43 -0.31% -0.31% 17.34% 58899 0.3797 60.19 6.45 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230209 6.42 6.46 6.38 6.45 0.16% 0.31% 17.7% 63137 0.406 61.45 6.43 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230208 6.49 6.5 6.41 6.44 -0.62% 0% 17.52% 57203 0.3682 51.33 6.44 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230207 6.54 6.55 6.45 6.48 -0.61% -0.15% 18.25% 73295 0.4754 57.37 6.49 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230206 6.52 6.54 6.45 6.52 -0.61% 0.46% 18.98% 72859 0.4731 48.76 6.49 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230203 6.6 6.63 6.49 6.56 -0.61% 0.15% 19.71% 80139 0.5249 49.18 6.55 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230202 6.7 6.71 6.55 6.6 -1.64% 0% 20.44% 114520 0.7557 71.05 6.6 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230201 6.55 6.77 6.51 6.71 2.44% 0.75% 22.45% 192691 1.2825 125.37 6.66 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230131 6.5 6.56 6.44 6.55 0.61% 0.77% 19.53% 91204 0.5931 64.13 6.5 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230130 6.53 6.56 6.42 6.51 0.46% 0.62% 18.8% 110595 0.7155 78.55 6.47 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230120 6.55 6.6 6.45 6.48 -0.92% -0.15% 18.25% 103214 0.6701 76.54 6.49 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230119 6.52 6.59 6.37 6.54 0.46% 0.77% 19.34% 150178 0.9753 115 6.49 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230118 6.4 6.6 6.33 6.51 1.72% 0% 18.8% 228705 1.4884 176.38 6.51 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230117 6.52 6.58 6.27 6.4 -1.39% 0.47% 16.79% 295126 1.8789 246.87 6.37 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230116 5.91 6.49 5.89 6.49 10% 2.69% 18.43% 223952 1.4158 222.8 6.32 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230113 5.88 5.95 5.85 5.9 0.51% 0% 7.66% 78493 0.4629 83.11 5.9 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230112 5.87 5.94 5.85 5.87 0% -0.17% 7.12% 47001 0.2766 49.1 5.88 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230111 5.98 5.98 5.85 5.87 -1.18% -0.68% 7.12% 50026 0.2956 47.83 5.91 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230110 6.05 6.05 5.91 5.94 -1.49% -0.34% 8.39% 63640 0.3794 57.87 5.96 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230109 6 6.06 5.96 6.03 0.5% 0.33% 10.04% 62468 0.3757 57.63 6.01 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230106 6.2 6.2 5.92 6 -3.23% -0.66% 9.49% 115638 0.6981 106.7 6.04 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230105 6.3 6.33 6.16 6.2 -1.59% -0.32% 13.14% 95907 0.5964 94.52 6.22 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230104 6.27 6.37 6.27 6.3 -0.16% -0.16% 14.96% 99856 0.63 104.01 6.31 0% 5.51 0% 5.49 0% 5.48 0% 0%
20230103 6.29 6.32 6.22 6.31 0.16% 0.48% 15.15% 95208 0.598 98.75 6.28 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221230 6.17 6.32 6.14 6.3 1.78% 0.48% 14.96% 98867 0.6203 102.84 6.27 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221229 6.19 6.25 6.1 6.19 -0.16% 0.32% 12.96% 85964 0.5307 76.75 6.17 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221228 6.03 6.31 6 6.2 1.97% 0% 13.14% 140207 0.8697 117.77 6.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221227 5.93 6.12 5.86 6.08 2.88% 1.16% 10.95% 106521 0.6402 88.4 6.01 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221226 5.88 5.92 5.81 5.91 0.68% 0.85% 7.85% 58385 0.3423 45.05 5.86 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221223 5.82 5.95 5.73 5.87 1.21% 0.34% 7.12% 66089 0.3869 46.17 5.85 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221222 5.97 6.02 5.79 5.8 -2.19% -1.53% 5.84% 77771 0.4582 47.88 5.89 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221221 5.98 6.06 5.91 5.93 -0.84% -0.67% 8.21% 57178 0.3416 31.25 5.97 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221220 5.88 6.06 5.85 5.98 1.87% 0% 9.12% 102553 0.6129 46.66 5.98 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221219 6.17 6.19 5.83 5.87 -5.48% -1.01% 7.12% 168298 0.9978 57.53 5.93 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221216 6.11 6.24 5.97 6.21 0.81% 1.31% 13.32% 153836 0.9436 50.23 6.13 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221215 6.11 6.29 6.09 6.16 1.15% -0.32% 12.41% 153225 0.9462 50.07 6.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221214 6.08 6.17 6.04 6.09 -0.81% 0% 11.13% 106074 0.6463 38.67 6.09 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221213 6.13 6.21 6.08 6.14 0.49% 0.16% 12.04% 141370 0.867 46.19 6.13 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221212 6.2 6.2 6.04 6.11 -1.93% 0.16% 11.5% 159360 0.972 51.82 6.1 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221209 6.37 6.39 6.1 6.23 -0.64% 0.32% 13.69% 228007 1.4151 76.05 6.21 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221208 6.44 6.46 6.21 6.27 -2.64% -0.32% 14.42% 251112 1.5791 85.89 6.29 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221207 6.55 6.62 6.31 6.44 -0.92% 0.16% 17.52% 358745 2.3051 134.23 6.43 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221206 6.7 7.07 6.44 6.5 -1.81% -3.42% 18.61% 653683 4.4 282.95 6.73 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221205 6.04 6.62 6.03 6.62 9.97% 2.32% 20.8% 364890 2.3602 205.09 6.47 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221202 5.91 6.24 5.87 6.02 1.86% 0.17% 9.85% 175147 1.0534 111.77 6.01 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221201 6 6.04 5.89 5.91 -1.83% -0.67% 7.85% 105548 0.6276 70.25 5.95 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221130 5.9 6.07 5.88 6.02 1.35% 0.5% 9.85% 130104 0.7797 88.64 5.99 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221129 5.94 6.05 5.9 5.94 -0.67% -0.17% 8.39% 133862 0.7971 93.26 5.95 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221128 5.85 6.01 5.69 5.98 1.18% 1.7% 9.12% 127746 0.7508 132.53 5.88 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221125 5.79 6.02 5.78 5.91 1.55% -0.34% 7.85% 143343 0.8506 105.84 5.93 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221124 5.93 5.93 5.77 5.82 -1.19% -0.34% 6.2% 90627 0.5293 70.01 5.84 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221123 5.79 5.98 5.73 5.89 1.2% 0.17% 7.48% 135151 0.7945 115.31 5.88 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221122 5.71 5.85 5.65 5.82 2.28% 0.69% 6.2% 99164 0.5732 90.49 5.78 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221121 5.73 5.83 5.66 5.69 -1.22% -0.35% 3.83% 50506 0.2883 49.15 5.71 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221118 5.8 5.83 5.73 5.76 -0.69% -0.17% 5.11% 65425 0.3774 66.58 5.77 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221117 5.73 5.83 5.69 5.8 1.58% 0.69% 5.84% 69445 0.4002 74.64 5.76 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221116 5.7 5.79 5.68 5.71 -0.52% -0.17% 4.2% 53428 0.3058 61 5.72 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221115 5.66 5.82 5.63 5.74 1.41% 0% 4.74% 67704 0.3884 80.39 5.74 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221114 5.64 5.77 5.63 5.66 0.53% -0.35% 3.28% 63977 0.3636 84.29 5.68 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221111 5.73 5.79 5.63 5.63 -0.71% -1.23% 2.74% 69998 0.3991 107.46 5.7 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221110 5.59 5.68 5.53 5.67 0.53% 0.71% 3.47% 54560 0.3069 91.83 5.63 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221109 5.57 5.64 5.54 5.64 1.26% 0.71% 2.92% 49138 0.2751 83.38 5.6 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221108 5.54 5.59 5.49 5.57 0.18% 0.54% 1.64% 45931 0.2544 77.31 5.54 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221107 5.49 5.6 5.44 5.56 1.28% 0.72% 1.46% 61187 0.338 103.18 5.52 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221104 5.46 5.5 5.38 5.49 1.1% 0.55% 0.18% 46423 0.2534 80.13 5.46 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221103 5.42 5.55 5.4 5.43 0% -0.55% -0.91% 61264 0.3342 102.67 5.46 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221102 5.38 5.49 5.36 5.43 1.12% 0.18% -0.91% 60633 0.3289 105.22 5.42 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221101 5.21 5.37 5.21 5.37 3.07% 1.32% -2.01% 44908 0.2382 79.67 5.3 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221031 5.15 5.26 5.09 5.21 1.56% 0.58% -4.93% 54752 0.2834 95.82 5.18 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221028 5.36 5.43 5.12 5.13 -5.35% -2.1% -6.39% 58426 0.3059 104.67 5.24 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221027 5.34 5.48 5.31 5.42 1.31% 0% -1.09% 59335 0.3215 112 5.42 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221026 5.22 5.42 5.21 5.35 3.08% 0% -2.37% 60035 0.3211 118.08 5.35 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221025 5.25 5.29 5.14 5.19 -1.52% -0.19% -5.29% 47136 0.2449 94.6 5.2 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221024 5.4 5.43 5.26 5.27 -2.41% -1.31% -3.83% 41545 0.2218 87.9 5.34 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221021 5.38 5.54 5.33 5.4 0.93% -0.18% -1.46% 64884 0.3509 139 5.41 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221020 5.32 5.39 5.29 5.35 0.38% 0% -2.37% 37314 0.1995 84.97 5.35 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221019 5.31 5.37 5.25 5.33 0.38% 0.38% -2.74% 40150 0.2133 89.36 5.31 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221018 5.29 5.37 5.27 5.31 0.57% 0% -3.1% 37542 0.1995 83.96 5.31 0% 5.51 0% 5.49 0% 5.48 0% 0%
20221017 5.23 5.31 5.19 5.28 0.96% 0.19% -3.65% 48754 0.2567 106.64 5.27 0% 5.51 0% 5.49 0% 5.48 0% 0%
20220720 5.68 5.84 5.64 5.79 1.58% 0.7% 5.66% 93937 0.5403 238.19 5.75 4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220719 5.56 5.7 5.54 5.7 2.52% 0.88% 4.01% 93019 0.5255 231.66 5.65 2.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220718 5.26 5.6 5.26 5.56 5.9% 1.09% 1.46% 136441 0.751 331.07 5.5 0% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220715 5.64 5.64 5.24 5.25 -7.57% -1.5% -4.2% 165294 0.8808 388.29 5.33 -3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220714 5.68 5.77 5.55 5.68 0.18% 1.07% 3.65% 108648 0.6111 269.4 5.62 2.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220713 5.53 5.7 5.52 5.67 2.53% 0.53% 3.47% 90819 0.5122 225.8 5.64 2.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220712 5.51 5.57 5.45 5.53 0.36% 0% 0.91% 70206 0.3885 171.27 5.53 0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220711 5.51 5.54 5.44 5.51 -0.36% 0.36% 0.55% 54743 0.3003 132.38 5.49 -0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220708 5.47 5.56 5.45 5.53 1.1% 0.36% 0.91% 48852 0.2692 118.67 5.51 0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220707 5.42 5.58 5.42 5.47 1.11% -0.55% -0.18% 63799 0.3507 154.6 5.5 0% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220706 5.51 5.53 5.37 5.41 -1.64% -0.55% -1.28% 61993 0.3371 148.61 5.44 -1.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220705 5.6 5.64 5.45 5.5 -1.43% -0.72% 0.36% 68394 0.3791 167.12 5.54 0.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220704 5.58 5.6 5.53 5.58 0% 0.18% 1.82% 52680 0.2932 129.25 5.57 1.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220701 5.66 5.69 5.56 5.58 -1.41% -0.53% 1.82% 70028 0.3929 173.21 5.61 2% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220630 5.65 5.7 5.62 5.66 0.18% -0.18% 3.28% 68199 0.3865 170.38 5.67 3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220629 5.75 5.79 5.65 5.65 -1.91% -1.22% 3.1% 79751 0.4562 201.11 5.72 4% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220628 5.65 5.81 5.62 5.76 1.95% 0.52% 5.11% 117134 0.6717 296.11 5.73 4.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220627 5.74 5.76 5.64 5.65 -1.22% -0.7% 3.1% 80768 0.4592 202.43 5.69 3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220624 5.75 5.78 5.7 5.72 -0.52% -0.17% 4.38% 73594 0.4218 185.95 5.73 4.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220623 5.67 5.75 5.6 5.75 1.77% 0.88% 4.93% 71153 0.4054 178.72 5.7 3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220622 5.76 5.78 5.64 5.65 -1.74% -0.7% 3.1% 68770 0.3913 172.5 5.69 3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220621 5.8 5.88 5.67 5.75 -1.54% -0.35% 4.93% 90056 0.5199 229.19 5.77 4.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220620 5.86 5.96 5.82 5.84 -0.34% -0.51% 6.57% 78555 0.461 203.23 5.87 6.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220617 5.88 6.02 5.76 5.86 -2.01% -0.34% 6.93% 119607 0.7028 309.82 5.88 6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220616 6.15 6.2 5.93 5.98 -3.39% -1.32% 9.12% 186037 1.1266 496.65 6.06 10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220615 6.07 6.39 5.97 6.19 1.98% -0.32% 12.96% 323271 2.0073 884.9 6.21 12.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220614 5.98 6.07 5.79 6.07 0.66% 2.19% 10.77% 106766 0.6347 279.8 5.94 8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220613 5.95 6.12 5.88 6.03 0.33% 0.67% 10.04% 107363 0.643 283.46 5.99 8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220610 5.91 6.03 5.89 6.01 1.52% 0.5% 9.67% 81223 0.4854 213.98 5.98 8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220609 6.04 6.05 5.86 5.92 -1.66% -0.5% 8.03% 83565 0.4975 219.32 5.95 8.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220608 6.1 6.1 5.89 6.02 -1.31% 0.5% 9.85% 112793 0.6759 297.96 5.99 8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220607 6.14 6.15 6.01 6.1 -0.81% 0.33% 11.31% 111204 0.6762 298.1 6.08 10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220606 6.04 6.18 6 6.15 1.82% 0.82% 12.23% 169346 1.0332 455.48 6.1 10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220602 6.21 6.21 6.01 6.04 -2.74% -0.66% 10.22% 133895 0.8139 358.8 6.08 10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220601 6.01 6.3 6 6.21 2.48% 0.49% 13.32% 195745 1.2093 533.11 6.18 12.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220531 6.03 6.14 5.95 6.06 -1.62% 0.5% 10.58% 178970 1.0793 475.8 6.03 9.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220530 5.99 6.23 5.9 6.16 2.84% 1.32% 12.41% 238479 1.4498 639.13 6.08 10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220527 5.77 6.01 5.65 5.99 4.9% 1.87% 9.31% 189389 1.1145 491.32 5.88 6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220526 5.67 5.88 5.67 5.71 0.53% -0.52% 4.2% 102395 0.5875 258.99 5.74 4.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220525 5.49 5.7 5.49 5.68 3.84% 0.89% 3.65% 123755 0.6962 306.91 5.63 2.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220524 5.86 5.94 5.4 5.48 -5.52% -3.52% 0% 169267 0.9619 424.04 5.68 3.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220523 5.61 5.84 5.61 5.8 2.65% 1.05% 5.84% 143106 0.8217 362.24 5.74 4.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220520 5.48 5.8 5.44 5.65 3.29% 0.18% 3.1% 183324 1.0341 455.87 5.64 2.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220519 5.26 5.51 5.23 5.47 2.05% 1.3% -0.18% 125154 0.6761 298.05 5.4 -1.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220518 5.22 5.46 5.18 5.36 1.9% 0.56% -2.19% 135118 0.7201 317.45 5.33 -3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220517 5.23 5.29 5.11 5.26 -0.57% 1.54% -4.01% 79130 0.4101 180.79 5.18 -5.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220516 5.29 5.31 5.2 5.29 0.95% 0.38% -3.47% 77618 0.4087 180.17 5.27 -4.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220513 5.19 5.29 5.12 5.24 1.55% 0.58% -4.38% 87560 0.4564 201.2 5.21 -5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220512 5.05 5.2 5.02 5.16 1.38% 0.58% -5.84% 86908 0.4458 196.53 5.13 -6.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220511 5.14 5.25 5.07 5.09 -0.97% -1.55% -7.12% 106657 0.5509 242.86 5.17 -6% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220510 5.02 5.16 5 5.14 1.38% 1.18% -6.2% 90323 0.4591 202.39 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220509 4.96 5.12 4.94 5.07 2.84% 0.2% -7.48% 88822 0.449 197.94 5.06 -8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220506 4.89 5.02 4.89 4.93 -3.14% -0.2% -10.04% 91755 0.4534 199.88 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220505 4.96 5.21 4.96 5.09 1.39% -0.2% -7.12% 106387 0.5425 239.16 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220429 4.78 5.09 4.75 5.02 5.24% 0.8% -8.39% 136594 0.6805 299.99 4.98 -9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220428 4.88 5 4.62 4.77 -2.45% -0.21% -12.96% 140067 0.6689 294.88 4.78 -13.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220427 4.86 4.97 4.64 4.89 -1.81% 1.66% -10.77% 160159 0.7709 339.84 4.81 -12.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220426 5.2 5.3 4.85 4.98 -5.68% -1.97% -9.12% 192561 0.9775 430.92 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220425 5.57 5.61 5.27 5.28 -8.81% -2.94% -3.65% 161764 0.8796 387.76 5.44 -1.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220422 5.7 5.9 5.62 5.79 -1.7% 0.52% 5.66% 166249 0.9571 421.93 5.76 4.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220421 6.08 6.19 5.82 5.89 -4.38% -1.34% 7.48% 197282 1.1779 519.26 5.97 8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220420 6.07 6.41 6.03 6.16 1.32% -1.28% 12.41% 162801 1.0155 447.67 6.24 13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220419 5.94 6.14 5.89 6.08 2.88% 0.5% 10.95% 132759 0.803 353.99 6.05 10% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220418 6.08 6.08 5.81 5.91 -2.8% 0.17% 7.85% 116064 0.6848 301.89 5.9 7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220415 6.46 6.46 6.01 6.08 -5.88% -1.78% 10.95% 179923 1.1146 491.36 6.19 12.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220414 6.41 6.54 6.25 6.46 1.41% 0.78% 17.88% 210239 1.3485 594.47 6.41 16.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220413 6.24 6.66 6.21 6.37 1.27% -1.55% 16.24% 280798 1.8174 801.18 6.47 17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220412 5.95 6.3 5.86 6.29 5.54% 2.95% 14.78% 200352 1.2246 539.85 6.11 11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220411 6.2 6.22 5.9 5.96 -4.03% -1.81% 8.76% 165251 1.0024 441.9 6.07 10.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220408 6.33 6.45 6.14 6.21 -1.58% -0.64% 13.32% 163707 1.0224 450.71 6.25 13.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220407 6.54 6.6 6.31 6.31 -4.39% -2.02% 15.15% 192666 1.2407 546.95 6.44 17.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220401 6.32 6.82 6.3 6.58 2.65% -0.3% 20.07% 343979 2.2705 1000.93 6.6 20% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220331 6.23 6.54 6.21 6.41 1.26% -0.16% 16.97% 262316 1.6852 742.9 6.42 16.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220330 6.14 6.44 6.11 6.33 3.09% 0.48% 15.51% 236487 1.4908 657.2 6.3 14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220329 6.39 6.4 6.06 6.14 -4.51% -0.97% 12.04% 262578 1.629 718.13 6.2 12.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220328 6.57 6.65 6.31 6.43 -4.74% -0.31% 17.34% 344317 2.2206 978.93 6.45 17.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220325 6.43 6.89 6.43 6.75 4.01% 1.96% 23.18% 506616 3.3558 1479.37 6.62 20.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220324 6.56 6.7 6.38 6.49 -6.35% -0.15% 18.43% 448718 2.9182 1286.46 6.5 18.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220323 7.8 7.8 6.93 6.93 -10% -4.28% 26.46% 775756 5.6188 2476.99 7.24 31.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220322 7.7 7.7 7.7 7.7 10% 0% 40.51% 160342 1.2346 544.26 7.7 40% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220321 7 7 7 7 10.06% 0% 27.74% 58679 0.4107 181.05 7 27.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220318 6.15 6.43 6.15 6.36 1.6% 0.95% 16.06% 303962 1.9139 843.72 6.3 14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220317 6.23 6.4 6.14 6.26 0.64% 0% 14.23% 464235 2.9064 1281.26 6.26 13.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220316 5.74 6.22 5.74 6.22 10.09% 1.97% 13.5% 426122 2.5974 1145.04 6.1 10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220315 6.11 6.14 5.6 5.65 -8.13% -3.75% 3.1% 297556 1.747 770.15 5.87 6.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220311 5.9 6.2 5.86 6.11 0.66% 0.66% 11.5% 215056 1.3048 575.21 6.07 10.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220310 6.09 6.25 5.87 6.07 1.68% 0.17% 10.77% 240780 1.4589 643.14 6.06 10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220309 5.87 6.09 5.65 5.97 0.34% 0.67% 8.94% 241900 1.4351 632.65 5.93 7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220308 6.01 6.17 5.83 5.95 -1.33% -0.67% 8.58% 203501 1.218 536.94 5.99 8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220307 5.9 6.29 5.85 6.03 1.01% -1.47% 10.04% 273532 1.674 737.97 6.12 11.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220304 6 6.14 5.85 5.97 -1.97% 0% 8.94% 271532 1.621 714.6 5.97 8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220303 5.9 6.19 5.84 6.09 2.7% 0.83% 11.13% 374713 2.2624 997.35 6.04 9.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220302 5.51 6.1 5.51 5.93 0.51% 3.13% 8.21% 445553 2.56 1128.55 5.75 4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220301 6.18 6.2 5.9 5.9 -10.06% -1.17% 7.66% 143869 0.8584 378.42 5.97 8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220228 7.12 7.15 6.32 6.56 -3.53% -0.15% 19.71% 563583 3.7037 1632.74 6.57 19.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220225 6.33 6.8 6.33 6.8 10.03% 1.19% 24.09% 192409 1.293 570.01 6.72 22.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220224 6.51 7.11 6.15 6.18 -5.07% -6.36% 12.77% 659274 4.3528 1918.89 6.6 20% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220223 5.99 6.51 5.83 6.51 9.97% 4.83% 18.8% 340874 2.1172 933.35 6.21 12.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220222 5.76 6.21 5.72 5.92 1.72% -1.5% 8.03% 313866 1.8851 831.03 6.01 9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220221 5.68 5.86 5.65 5.82 2.11% 1.04% 6.2% 243086 1.4001 617.22 5.76 4.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220218 5.71 5.79 5.57 5.7 -3.39% 0.71% 4.01% 376280 2.1313 939.56 5.66 2.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220217 5.36 5.9 5.27 5.9 10.07% 3.51% 7.66% 257628 1.4677 647.02 5.7 3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220216 5.2 5.38 5.17 5.36 4.08% 0.94% -2.19% 106997 0.5681 250.44 5.31 -3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220215 5.23 5.24 5.11 5.15 -1.15% -0.19% -6.02% 60073 0.3099 136.62 5.16 -6.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220214 5.14 5.27 5.13 5.21 0.39% 0% -4.93% 58141 0.303 133.57 5.21 -5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220211 5.26 5.28 5.16 5.19 -1.33% -0.38% -5.29% 49740 0.2591 114.22 5.21 -5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220210 5.27 5.34 5.21 5.26 -0.38% -0.19% -4.01% 59983 0.3159 139.26 5.27 -4.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20220209 5.32 5.37 5.26 5.28 -0.94% -0.38% -3.65% 56015 0.2969 130.89 5.3 -3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211203 5.66 5.73 5.41 5.44 -3.72% -2.16% -0.73% 277154 1.5414 679.51 5.56 1.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211202 5.89 5.98 5.53 5.65 0% -1.74% 3.1% 475212 2.7301 1203.54 5.75 4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211201 5.07 5.65 5.06 5.65 9.92% 2.91% 3.1% 235225 1.2905 568.9 5.49 -0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211130 4.86 5.27 4.84 5.14 5.76% 0.59% -6.2% 181349 0.9271 408.7 5.11 -7.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211129 4.91 4.93 4.81 4.86 -2.61% 0.21% -11.31% 54206 0.2631 115.98 4.85 -11.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211126 4.98 5.02 4.91 4.99 -0.2% 0.4% -8.94% 45962 0.2283 100.64 4.97 -9.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211125 4.99 5.02 4.94 5 0.4% 0.2% -8.76% 31501 0.1572 69.3 4.99 -9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211124 5.02 5.02 4.94 4.98 -0.8% 0.2% -9.12% 48594 0.2415 106.46 4.97 -9.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211123 4.92 5.06 4.92 5.02 1.83% 0.2% -8.39% 68805 0.3446 151.91 5.01 -8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211122 4.91 4.94 4.9 4.93 0.2% 0.2% -10.04% 30966 0.1524 67.18 4.92 -10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211119 4.86 4.92 4.83 4.92 1.44% 0.61% -10.22% 23181 0.1134 49.99 4.89 -11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211118 4.93 4.94 4.84 4.85 -1.82% -0.82% -11.5% 23459 0.1148 50.61 4.89 -11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211117 4.87 4.96 4.86 4.94 1.44% 0.2% -9.85% 37339 0.1841 81.16 4.93 -10.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211116 4.88 4.9 4.84 4.87 -0.61% 0% -11.13% 28966 0.141 62.16 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211115 4.88 4.9 4.85 4.9 0.41% 0.62% -10.58% 29566 0.144 63.48 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211112 4.88 4.9 4.84 4.88 -0.2% 0.21% -10.95% 25760 0.1255 55.33 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211111 4.83 4.91 4.81 4.89 0.82% 0.41% -10.77% 43448 0.2118 93.37 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211110 4.8 4.86 4.76 4.85 1.04% 0.62% -11.5% 40473 0.1949 85.92 4.82 -12.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211109 4.7 4.83 4.68 4.8 1.91% 0.63% -12.41% 41644 0.1985 87.51 4.77 -13.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211108 4.66 4.72 4.62 4.71 0.86% 0.64% -14.05% 20531 0.0961 42.36 4.68 -14.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211105 4.68 4.68 4.64 4.67 -0.21% 0.21% -14.78% 17763 0.0828 36.5 4.66 -15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211104 4.65 4.68 4.63 4.68 0.65% 0.43% -14.6% 17571 0.0818 36.06 4.66 -15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211103 4.65 4.67 4.6 4.65 0% 0.22% -15.15% 17881 0.083 36.59 4.64 -15.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211102 4.75 4.76 4.61 4.65 -2.11% -0.64% -15.15% 30298 0.1419 62.56 4.68 -14.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211101 4.68 4.76 4.65 4.75 1.5% 0.64% -13.32% 30005 0.1417 62.47 4.72 -14.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211029 4.65 4.72 4.58 4.68 0.65% 0.65% -14.6% 37147 0.1729 76.22 4.65 -15.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211028 4.58 4.71 4.51 4.65 1.53% 0.65% -15.15% 66487 0.3075 135.56 4.62 -16% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211027 4.71 4.72 4.55 4.58 -3.58% -0.65% -16.42% 50206 0.2314 102.01 4.61 -16.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211026 4.73 4.83 4.67 4.75 1.28% -0.21% -13.32% 43517 0.2072 91.34 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211025 4.69 4.69 4.63 4.69 0% 0.64% -14.42% 19317 0.0901 39.72 4.66 -15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211022 4.71 4.74 4.66 4.69 -0.85% 0% -14.42% 24201 0.1136 50.08 4.69 -14.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211021 4.75 4.81 4.72 4.73 -0.63% -0.42% -13.69% 30358 0.1443 63.61 4.75 -13.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211020 4.8 4.81 4.75 4.76 -0.63% -0.42% -13.14% 23723 0.1133 49.95 4.78 -13.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211019 4.91 4.91 4.79 4.79 -2.44% -1.24% -12.59% 28192 0.1368 60.31 4.85 -11.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211018 4.85 4.91 4.82 4.91 1.24% 0.82% -10.4% 25927 0.1263 55.68 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211015 4.92 4.92 4.83 4.85 -1.02% -0.21% -11.5% 25688 0.1249 55.06 4.86 -11.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211014 4.9 4.93 4.87 4.9 -0.41% 0% -10.58% 22762 0.1116 49.2 4.9 -10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211013 4.98 4.99 4.87 4.92 -0.81% 0% -10.22% 21748 0.1071 47.21 4.92 -10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211012 5 5.02 4.92 4.96 -1% 0% -9.49% 24279 0.1204 53.08 4.96 -9.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211011 4.97 5.04 4.93 5.01 0.8% 0.4% -8.58% 31608 0.1577 69.52 4.99 -9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20211008 4.84 4.99 4.84 4.97 3.11% 0.61% -9.31% 48752 0.2409 106.2 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210930 4.73 4.86 4.73 4.82 1.9% 0.42% -12.04% 30325 0.1455 64.14 4.8 -12.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210929 4.78 4.8 4.73 4.73 -1.66% -0.63% -13.69% 30476 0.145 63.92 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210928 4.82 4.86 4.77 4.81 0% -0.21% -12.23% 23404 0.1127 49.68 4.82 -12.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210927 5 5.01 4.76 4.81 -3.41% -1.43% -12.23% 50692 0.2472 108.98 4.88 -11.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210924 5.13 5.13 4.98 4.98 -2.92% -1.58% -9.12% 40762 0.2061 90.86 5.06 -8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210923 5.03 5.13 5.03 5.13 1.99% 0.79% -6.39% 48060 0.2446 107.83 5.09 -7.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210922 5.04 5.05 4.99 5.03 -1.18% 0.4% -8.21% 31865 0.1598 70.45 5.01 -8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210917 5.05 5.1 4.96 5.09 0.99% 1.19% -7.12% 53047 0.267 117.7 5.03 -8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210916 5.15 5.18 5.03 5.04 -2.33% -0.98% -8.03% 54867 0.2795 123.21 5.09 -7.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210915 5.02 5.17 5.01 5.16 2.79% 0.78% -5.84% 80848 0.4137 182.38 5.12 -6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210914 5.12 5.15 5 5.02 -2.14% -0.79% -8.39% 58219 0.2948 129.96 5.06 -8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210913 5.06 5.13 5.02 5.13 1.79% 0.98% -6.39% 55470 0.2818 124.23 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210910 5.1 5.17 5.02 5.04 -1.56% -1.18% -8.03% 50828 0.2592 114.27 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210909 5.12 5.16 5.09 5.12 -0.39% 0% -6.57% 38045 0.1948 85.88 5.12 -6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210908 5.04 5.14 5.02 5.14 1.98% 0.98% -6.2% 76079 0.3874 170.78 5.09 -7.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210907 5 5.05 4.97 5.04 0.8% 0.6% -8.03% 48512 0.243 107.12 5.01 -8.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210906 4.96 5.03 4.95 5 0.2% 0.2% -8.76% 38013 0.1897 83.63 4.99 -9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210729 4.53 4.55 4.5 4.54 0.89% 0.22% -17.15% 24313 0.1101 48.54 4.53 -17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210728 4.62 4.63 4.48 4.5 -2.81% -0.66% -17.88% 36018 0.1631 71.9 4.53 -17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210727 4.85 4.85 4.6 4.63 -4.14% -1.91% -15.51% 51450 0.2428 107.04 4.72 -14.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210726 4.96 4.96 4.82 4.83 -2.42% -1.02% -11.86% 30923 0.1508 66.48 4.88 -11.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210723 5 5.04 4.93 4.95 -1% -0.6% -9.67% 31447 0.1567 69.08 4.98 -9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210722 4.94 5.01 4.92 5 1.21% 0.4% -8.76% 33699 0.1678 73.97 4.98 -9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210721 4.92 4.97 4.92 4.94 0.2% 0% -9.85% 20463 0.1011 44.57 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210720 4.9 4.94 4.88 4.93 0% 0.61% -10.04% 18977 0.093 41 4.9 -10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210719 4.92 4.95 4.89 4.93 0.41% 0.2% -10.04% 28984 0.1426 62.86 4.92 -10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210716 4.96 4.97 4.91 4.91 -1.21% -0.61% -10.4% 37728 0.1862 82.08 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210715 5.05 5.07 4.94 4.97 -1.97% -0.2% -9.31% 43226 0.2152 94.87 4.98 -9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210714 5.09 5.1 5.04 5.07 -0.78% 0% -7.48% 30120 0.1526 67.27 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210713 5.09 5.13 5.07 5.11 0.2% 0.2% -6.75% 37264 0.1901 83.8 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210712 5 5.11 5 5.1 2% 0.39% -6.93% 50400 0.2559 112.81 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210709 4.97 5.03 4.97 5 0.4% 0.2% -8.76% 26159 0.1305 57.53 4.99 -9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210708 5.09 5.1 4.97 4.98 -1.97% -0.8% -9.12% 37074 0.186 82 5.02 -8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210707 5.12 5.16 5.05 5.08 -0.78% -0.39% -7.3% 29220 0.1489 65.64 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210706 5.06 5.12 5.04 5.12 0.79% 0.79% -6.57% 25596 0.13 57.31 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210705 4.95 5.09 4.95 5.08 2.63% 1.2% -7.3% 36713 0.1843 81.25 5.02 -8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210702 4.97 5.07 4.94 4.95 -0.2% -1% -9.67% 23648 0.1182 52.11 5 -9.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210701 5.1 5.1 4.95 4.96 -2.17% -1.59% -9.49% 24926 0.1256 55.37 5.04 -8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210630 4.99 5.07 4.99 5.07 1.4% 0.8% -7.48% 20855 0.105 46.29 5.03 -8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210629 5.1 5.15 4.97 5 -2.15% -0.6% -8.76% 32754 0.1647 72.61 5.03 -8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210628 5.2 5.21 5.07 5.11 -0.78% 0% -6.75% 32628 0.1668 73.53 5.11 -7.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210625 5.08 5.16 5.06 5.15 1.38% 0.59% -6.02% 43437 0.2226 98.13 5.12 -6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210624 5.05 5.1 5.01 5.08 0.59% 0.2% -7.3% 33499 0.1697 74.81 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210623 5.03 5.08 5 5.05 0.4% 0.2% -7.85% 31221 0.1574 69.39 5.04 -8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210622 4.97 5.05 4.97 5.03 1.21% 0.2% -8.21% 38901 0.1952 86.05 5.02 -8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210621 4.9 5.02 4.9 4.97 1.02% -0.4% -9.31% 28694 0.1431 63.08 4.99 -9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210618 4.88 4.93 4.82 4.92 0.61% 1.03% -10.22% 21765 0.1061 46.77 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210617 4.92 4.94 4.88 4.89 -0.41% -0.41% -10.77% 20552 0.1009 44.48 4.91 -10.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210616 4.89 4.94 4.88 4.91 0.2% 0% -10.4% 25285 0.1242 54.75 4.91 -10.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210615 5.01 5.03 4.89 4.9 -3.16% -0.81% -10.58% 54579 0.2695 118.81 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210611 5.1 5.25 5.06 5.06 0% -1.56% -7.66% 69108 0.3552 156.59 5.14 -6.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210610 5.08 5.11 5.05 5.06 -0.39% -0.2% -7.66% 30948 0.157 69.21 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210609 5.08 5.14 5.05 5.08 -0.78% 0% -7.3% 35485 0.1804 79.53 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210608 5.08 5.12 5 5.12 0.79% 1.19% -6.57% 52585 0.2661 117.31 5.06 -8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210607 5.08 5.11 5.05 5.08 0% -0.2% -7.3% 24637 0.1253 55.24 5.09 -7.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210604 5.13 5.15 5.07 5.08 -1.17% -0.39% -7.3% 36846 0.1878 82.79 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210603 5.05 5.15 5.05 5.14 1.38% 0.39% -6.2% 49884 0.2552 112.5 5.12 -6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210602 5.07 5.14 5.04 5.07 -0.2% -0.2% -7.48% 40419 0.2054 90.55 5.08 -7.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210601 5.08 5.11 5.05 5.08 0.2% 0.2% -7.3% 33895 0.172 75.82 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210531 5.1 5.13 5.03 5.07 -0.59% 0% -7.48% 54528 0.2764 121.85 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210528 5.1 5.17 5.06 5.1 0% 0% -6.93% 54261 0.277 122.11 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210527 5.11 5.17 5.08 5.1 -0.39% -0.39% -6.93% 46285 0.2368 104.39 5.12 -6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210526 5.16 5.21 5.11 5.12 -1.73% -0.78% -6.57% 78407 0.4042 178.19 5.16 -6.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210525 5.05 5.25 4.98 5.21 3.17% 0.77% -4.93% 121408 0.6276 276.67 5.17 -6% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210524 5.01 5.11 5.01 5.05 0.4% -0.39% -7.85% 44455 0.2252 99.28 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210521 5.1 5.1 5 5.03 -1.57% -0.2% -8.21% 53029 0.2671 117.75 5.04 -8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210520 5.13 5.15 4.98 5.11 -0.58% 0.99% -6.75% 73243 0.3708 163.46 5.06 -8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210519 5.1 5.21 5.06 5.14 0.39% 0% -6.2% 86801 0.446 196.61 5.14 -6.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210518 4.88 5.22 4.88 5.12 4.49% 0.99% -6.57% 122075 0.6185 272.66 5.07 -7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210517 5.03 5.05 4.88 4.9 -3.54% -0.61% -10.58% 66242 0.3268 144.07 4.93 -10.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210514 4.86 5.09 4.86 5.08 4.1% 0.99% -7.3% 109912 0.5527 243.65 5.03 -8.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210513 4.87 4.97 4.87 4.88 -0.61% -0.81% -10.95% 35302 0.1737 76.57 4.92 -10.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210512 4.92 4.93 4.86 4.91 -0.81% 0.41% -10.4% 37603 0.184 81.11 4.89 -11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210511 4.76 4.97 4.75 4.95 3.56% 1.64% -9.67% 62475 0.3045 134.24 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210510 4.76 4.8 4.74 4.78 0% 0.21% -12.77% 26141 0.1246 54.93 4.77 -13.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210507 4.72 4.81 4.71 4.78 1.27% 0.42% -12.77% 25440 0.121 53.34 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210506 4.67 4.75 4.67 4.72 1.07% 0% -13.87% 21707 0.1024 45.14 4.72 -14.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210430 4.77 4.77 4.63 4.67 -0.85% 0% -14.78% 22762 0.1064 46.91 4.67 -15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210429 4.64 4.76 4.64 4.71 0.64% 0% -14.05% 23510 0.1108 48.85 4.71 -14.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210428 4.74 4.74 4.62 4.68 0% 0.21% -14.6% 20898 0.0975 42.98 4.67 -15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210427 4.78 4.78 4.6 4.68 -1.68% 0.21% -14.6% 41825 0.1952 86.05 4.67 -15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210426 4.88 4.88 4.66 4.76 -3.25% 0% -13.14% 46742 0.2226 98.13 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210423 4.9 5.04 4.87 4.92 0.82% -0.4% -10.22% 58688 0.2901 127.89 4.94 -10.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210422 4.93 4.93 4.87 4.88 -0.41% -0.41% -10.95% 15331 0.0751 33.11 4.9 -10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210421 4.94 4.96 4.85 4.9 -0.2% 0% -10.58% 25631 0.1256 55.37 4.9 -10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210416 4.78 4.93 4.77 4.9 2.08% 0.2% -10.58% 52459 0.2564 113.03 4.89 -11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210415 4.72 4.83 4.72 4.8 1.27% 0.21% -12.41% 43800 0.2098 92.49 4.79 -12.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210414 4.61 4.77 4.6 4.74 2.82% 0.85% -13.5% 27784 0.1305 57.53 4.7 -14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210413 4.63 4.66 4.6 4.61 -0.86% 0% -15.88% 17961 0.0828 36.5 4.61 -16.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210412 4.7 4.7 4.62 4.65 -1.06% -0.43% -15.15% 17220 0.0804 35.44 4.67 -15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210409 4.72 4.73 4.68 4.7 0% -0.21% -14.23% 15998 0.0753 33.2 4.71 -14.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210408 4.76 4.76 4.69 4.7 -1.05% -0.63% -14.23% 21458 0.1014 44.7 4.73 -14% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210407 4.72 4.76 4.7 4.75 0.64% 0.42% -13.32% 20745 0.0981 43.25 4.73 -14% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210406 4.66 4.73 4.62 4.72 1.72% 0.64% -13.87% 23631 0.1109 48.89 4.69 -14.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210402 4.68 4.68 4.62 4.64 -0.22% 0% -15.33% 16655 0.0773 34.08 4.64 -15.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210401 4.67 4.69 4.6 4.65 0% 0.22% -15.15% 20531 0.0953 42.01 4.64 -15.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210330 4.73 4.73 4.59 4.61 -2.12% -0.22% -15.88% 34902 0.1613 71.11 4.62 -16% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210329 4.8 4.83 4.69 4.71 -2.08% -1.05% -14.05% 37586 0.1788 78.82 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20210326 4.75 4.83 4.75 4.81 0.84% 0.21% -12.23% 23655 0.1136 50.08 4.8 -12.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201215 5.59 5.59 5.51 5.54 -1.07% 0% 1.09% 17892 0.0992 43.73 5.54 0.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201214 5.57 5.62 5.52 5.6 0.54% 0.36% 2.19% 17724 0.0989 43.6 5.58 1.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201211 5.58 5.67 5.48 5.57 -0.71% 0% 1.64% 30848 0.1717 75.69 5.57 1.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201210 5.59 5.65 5.54 5.61 0% 0.18% 2.37% 22894 0.1281 56.47 5.6 1.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201209 5.77 5.78 5.59 5.61 -2.43% -1.41% 2.37% 41289 0.2349 103.55 5.69 3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201208 5.83 5.87 5.74 5.75 -1.37% -0.52% 4.93% 36117 0.2089 92.09 5.78 5.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201207 5.89 5.94 5.82 5.83 -1.19% -0.85% 6.39% 35555 0.2089 92.09 5.88 6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201204 6.03 6.03 5.89 5.9 -2.64% -0.51% 7.66% 57458 0.3408 150.24 5.93 7.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201203 6 6.08 5.96 6.06 1% 0.66% 10.58% 55983 0.3372 148.65 6.02 9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201202 6.06 6.11 5.98 6 -1.48% -0.83% 9.49% 74469 0.4506 198.64 6.05 10% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201201 5.9 6.16 5.81 6.09 2.87% 1.16% 11.13% 118487 0.7132 314.41 6.02 9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201130 5.87 6.04 5.86 5.92 0.85% -1% 8.03% 61921 0.3703 163.24 5.98 8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201127 5.89 5.89 5.79 5.87 -0.34% 0.51% 7.12% 30491 0.178 78.47 5.84 6.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201126 5.92 5.92 5.85 5.89 -0.51% 0.17% 7.48% 17526 0.1031 45.45 5.88 6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201125 5.97 6.02 5.92 5.92 -1% -0.67% 8.03% 28047 0.1671 73.66 5.96 8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201124 6 6.01 5.93 5.98 -0.5% 0.34% 9.12% 38591 0.2301 101.44 5.96 8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201123 6.04 6.09 5.96 6.01 -0.83% -0.33% 9.67% 60313 0.3634 160.2 6.03 9.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201120 6.04 6.08 5.97 6.06 -0.16% 0.5% 10.58% 39942 0.2408 106.15 6.03 9.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201119 5.85 6.08 5.81 6.07 3.58% 1.85% 10.77% 85061 0.5072 223.59 5.96 8.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201118 5.74 5.92 5.72 5.86 1.91% 0.69% 6.93% 75038 0.437 192.65 5.82 5.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201117 5.7 5.75 5.64 5.75 1.23% 0.7% 4.93% 35109 0.2003 88.3 5.71 3.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201116 5.66 5.69 5.62 5.68 0.89% 0.18% 3.65% 23770 0.1347 59.38 5.67 3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201113 5.64 5.68 5.59 5.63 -0.18% 0% 2.74% 19584 0.1103 48.62 5.63 2.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201112 5.68 5.68 5.61 5.64 -0.35% -0.18% 2.92% 20826 0.1176 51.84 5.65 2.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201111 5.73 5.74 5.63 5.66 -0.53% -0.18% 3.28% 30448 0.1726 76.09 5.67 3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201110 5.79 5.8 5.66 5.69 -0.87% -0.7% 3.83% 45861 0.2628 115.85 5.73 4.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201109 5.56 5.76 5.54 5.74 3.61% 1.23% 4.74% 62658 0.3553 156.63 5.67 3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201106 5.58 5.59 5.49 5.54 0.18% 0% 1.09% 26103 0.1445 63.7 5.54 0.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201105 5.5 5.56 5.47 5.53 1.1% 0% 0.91% 24452 0.1351 59.56 5.53 0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201104 5.54 5.6 5.45 5.47 -1.26% -0.73% -0.18% 24632 0.1356 59.78 5.51 0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201103 5.47 5.56 5.42 5.54 2.03% 0.54% 1.09% 26520 0.1462 64.45 5.51 0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201102 5.6 5.6 5.31 5.43 -2.51% -0.37% -0.91% 40459 0.2204 97.16 5.45 -0.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201030 5.71 5.82 5.55 5.57 -1.07% -1.94% 1.64% 35435 0.2013 88.74 5.68 3.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201029 5.58 5.72 5.56 5.63 -0.35% 0% 2.74% 21005 0.1182 52.11 5.63 2.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201028 5.64 5.67 5.56 5.65 0% 0.53% 3.1% 19065 0.1072 47.26 5.62 2.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201027 5.56 5.7 5.55 5.65 1.07% 0.89% 3.1% 23630 0.1323 58.32 5.6 1.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201026 5.72 5.72 5.58 5.59 -2.44% -0.53% 2.01% 35549 0.1999 88.12 5.62 2.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201023 5.85 5.9 5.72 5.73 -2.05% -1.04% 4.56% 26158 0.1515 66.79 5.79 5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20201022 5.87 5.9 5.7 5.85 -0.85% 0.34% 6.75% 32202 0.1876 82.7 5.83 6% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200909 6.31 6.44 6.28 6.33 -0.31% -0.63% 15.51% 62086 0.3956 174.4 6.37 15.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200908 6.27 6.36 6.23 6.35 1.44% 0.79% 15.88% 38596 0.2432 107.21 6.3 14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200907 6.35 6.4 6.22 6.26 -0.95% -1.11% 14.23% 52452 0.3319 146.31 6.33 15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200904 6.25 6.35 6.19 6.32 -0.16% 0.48% 15.33% 36804 0.2316 102.1 6.29 14.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200903 6.46 6.46 6.32 6.33 -0.78% -0.94% 15.51% 46320 0.2961 130.53 6.39 16.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200902 6.39 6.42 6.3 6.38 -0.31% 0.31% 16.42% 50669 0.3224 142.13 6.36 15.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200901 6.42 6.42 6.33 6.4 0.79% 0.47% 16.79% 35931 0.2288 100.86 6.37 15.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200831 6.43 6.53 6.33 6.35 -1.24% -1.55% 15.88% 61563 0.3968 174.93 6.45 17.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200828 6.36 6.43 6.3 6.43 1.1% 1.1% 17.34% 52751 0.3357 147.99 6.36 15.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200827 6.29 6.38 6.2 6.36 1.44% 0.95% 16.06% 56746 0.3573 157.51 6.3 14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200826 6.49 6.5 6.25 6.27 -3.54% -1.26% 14.42% 73657 0.4678 206.22 6.35 15.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200825 6.58 6.62 6.44 6.5 -1.07% -0.61% 18.61% 63921 0.4181 184.31 6.54 18.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200824 6.62 6.62 6.49 6.57 -0.61% 0.31% 19.89% 55322 0.3623 159.72 6.55 19.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200821 6.6 6.74 6.54 6.61 -0.45% -0.45% 20.62% 71714 0.476 209.84 6.64 20.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200820 6.74 6.75 6.63 6.64 -1.63% -0.6% 21.17% 67529 0.4513 198.95 6.68 21.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200819 6.95 6.96 6.75 6.75 -3.16% -1.32% 23.18% 113791 0.7783 343.11 6.84 24.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200818 6.96 7.04 6.92 6.97 -0.43% -0.29% 27.19% 109293 0.7645 337.02 6.99 27.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200817 6.75 7.03 6.75 7 4.01% 1.16% 27.74% 147279 1.0189 449.17 6.92 25.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200814 6.73 6.73 6.58 6.73 0% 0.75% 22.81% 73930 0.4935 217.55 6.68 21.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200813 6.75 6.8 6.7 6.73 0.6% -0.15% 22.81% 64046 0.4319 190.4 6.74 22.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200812 6.79 6.83 6.58 6.69 -1.76% 0.3% 22.08% 116577 0.7779 342.93 6.67 21.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200811 7.01 7.1 6.79 6.81 -2.71% -2.3% 24.27% 118995 0.8292 365.54 6.97 26.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200810 6.88 7.07 6.83 7 1.01% 0.43% 27.74% 132842 0.9264 408.39 6.97 26.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200807 7.2 7.2 6.84 6.93 -1.98% -0.43% 26.46% 136649 0.9513 419.37 6.96 26.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200806 6.96 7.11 6.84 7.07 1.87% 1.29% 29.01% 185480 1.2953 571.02 6.98 26.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200805 6.98 6.99 6.81 6.94 -1.14% 0.43% 26.64% 147645 1.0198 449.57 6.91 25.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200804 6.94 7.21 6.84 7.02 1.3% 0% 28.1% 238985 1.6774 739.46 7.02 27.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200803 6.74 6.94 6.74 6.93 3.13% 0.87% 26.46% 134397 0.9236 407.16 6.87 24.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200731 6.61 6.8 6.6 6.72 0.45% 0.3% 22.63% 119830 0.8023 353.69 6.7 21.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200730 6.79 6.83 6.68 6.69 -1.76% -0.74% 22.08% 103739 0.6993 308.28 6.74 22.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200729 6.6 6.83 6.51 6.81 2.87% 1.49% 24.27% 117065 0.7859 346.46 6.71 22% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200728 6.64 6.75 6.52 6.62 0.3% -0.3% 20.8% 91940 0.6105 269.13 6.64 20.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200727 6.72 6.78 6.48 6.6 -1.05% -0.45% 20.44% 99445 0.6591 290.56 6.63 20.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200724 6.97 7.07 6.65 6.67 -4.99% -2.34% 21.72% 147167 1.0056 443.31 6.83 24.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200723 7.02 7.12 6.82 7.02 -1.4% 0.72% 28.1% 171608 1.1957 527.11 6.97 26.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200722 7.04 7.23 6.91 7.12 0.99% 0.28% 29.93% 201513 1.4316 631.11 7.1 29.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200721 7.04 7.24 7 7.05 0.86% -0.7% 28.65% 199398 1.4156 624.05 7.1 29.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200720 6.88 7.06 6.7 6.99 2.79% 1.16% 27.55% 220280 1.522 670.96 6.91 25.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200717 7.05 7.25 6.73 6.8 -8.97% -1.88% 24.09% 362393 2.5128 1107.74 6.93 26% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200716 8 8 7.47 7.47 -10% -1.19% 36.31% 366796 2.7745 1223.11 7.56 37.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200715 7.87 8.57 7.85 8.3 6.55% -1.19% 51.46% 694242 5.8291 2569.7 8.4 52.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200714 7.9 7.96 7.62 7.79 -2.26% 0.13% 42.15% 288438 2.2443 989.38 7.78 41.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200713 7.7 8.15 7.59 7.97 3.78% 0.5% 45.44% 395957 3.1412 1384.76 7.93 44.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200710 7.48 7.95 7.41 7.68 0.92% 0.13% 40.15% 460037 3.5275 1555.06 7.67 39.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200709 7.38 7.63 7.29 7.61 0.93% 2.15% 38.87% 425011 3.1673 1396.27 7.45 35.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200708 7.36 7.68 7.35 7.54 1.62% 0.13% 37.59% 399442 3.0069 1325.56 7.53 36.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200707 7.59 7.77 7.3 7.42 -3.51% -1.07% 35.4% 500477 3.7525 1654.25 7.5 36.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200706 7.5 7.96 7.3 7.69 3.08% 0.65% 40.33% 568755 4.3463 1916.02 7.64 38.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200703 7.16 7.66 7.06 7.46 2.19% 2.75% 36.13% 490595 3.5639 1571.11 7.26 32% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200702 6.91 7.59 6.85 7.3 4.73% 1.53% 33.21% 499444 3.592 1583.49 7.19 30.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200701 7.32 7.38 6.78 6.97 0.14% -1.41% 27.19% 535460 3.7857 1668.89 7.07 28.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200630 6.42 6.96 6.36 6.96 9.95% 2.2% 27.01% 268398 1.8279 805.81 6.81 23.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200629 6.5 6.57 6.21 6.33 -3.95% -0.16% 15.51% 203857 1.2915 569.34 6.34 15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200624 6.51 6.8 6.42 6.59 0.46% -0.75% 20.26% 321757 2.1358 941.54 6.64 20.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200623 6.35 6.58 6.25 6.56 2.5% 1.55% 19.71% 228649 1.4775 651.34 6.46 17.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200622 6.34 6.59 6.27 6.4 0.16% -0.78% 16.79% 226586 1.461 644.07 6.45 17.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200619 6.21 6.5 6.14 6.39 3.9% 0.79% 16.61% 217556 1.3783 607.61 6.34 15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200618 6.15 6.22 6.08 6.15 -0.16% 0.16% 12.23% 76574 0.4699 207.15 6.14 11.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200617 6.19 6.25 6.07 6.16 -0.32% 0.65% 12.41% 88031 0.5388 237.52 6.12 11.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200616 6.14 6.3 6.13 6.18 1.81% -0.16% 12.77% 86015 0.5324 234.7 6.19 12.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200615 6.08 6.24 6.06 6.07 -0.49% -1.46% 10.77% 92922 0.5723 252.29 6.16 12% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200612 6.11 6.2 6.01 6.1 -3.33% -0.49% 11.31% 127505 0.7817 344.6 6.13 11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200611 6.39 6.54 6.28 6.33 -0.94% -1.4% 15.51% 135356 0.8694 383.27 6.42 16.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200610 6.48 6.55 6.28 6.39 -1.99% 0% 16.61% 128218 0.8192 361.14 6.39 16.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200609 6.23 6.65 6.23 6.52 4.65% 0.77% 18.98% 218235 1.4125 622.69 6.47 17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200608 6.34 6.44 6.2 6.23 -2.5% -1.11% 13.69% 129974 0.8188 360.96 6.3 14.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200605 6.43 6.48 6.22 6.39 -1.24% 0.95% 16.61% 149522 0.9472 417.56 6.33 15.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200604 6.51 6.58 6.4 6.47 -0.46% 0% 18.07% 127662 0.8262 364.22 6.47 17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200603 6.64 6.74 6.48 6.5 -2.11% -1.22% 18.61% 188803 1.2428 547.88 6.58 19.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200602 6.64 6.81 6.57 6.64 -1.04% -0.6% 21.17% 213312 1.4255 628.42 6.68 21.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200601 6.54 6.86 6.48 6.71 2.6% 0.15% 22.45% 284370 1.9065 840.46 6.7 21.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200529 6.31 6.65 6.26 6.54 1.08% 1.08% 19.34% 261102 1.6892 744.67 6.47 17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200528 6.11 6.62 6.07 6.47 6.77% 0.94% 18.07% 296584 1.9022 838.56 6.41 16.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200527 6.28 6.28 6.02 6.06 -2.88% -0.66% 10.58% 137703 0.8404 370.48 6.1 10.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200526 6.08 6.29 6.07 6.24 2.63% 0.65% 13.87% 130857 0.8119 357.92 6.2 12.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200525 6.26 6.26 5.97 6.08 -4.7% -0.49% 10.95% 169064 1.0331 455.43 6.11 11.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200522 6.52 6.56 6.21 6.38 -3.92% 0% 16.42% 216364 1.3803 608.49 6.38 16% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200521 6.73 6.89 6.53 6.64 -2.92% -0.45% 21.17% 241625 1.6121 710.68 6.67 21.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200520 6.68 7.03 6.55 6.84 2.24% 1.03% 24.82% 378298 2.5623 1129.56 6.77 23.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200519 6.38 6.9 6.27 6.69 6.7% 1.21% 22.08% 388693 2.5697 1132.82 6.61 20.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200518 6.42 6.64 6.23 6.27 -3.69% -2.18% 14.42% 283005 1.8134 799.42 6.41 16.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200515 6.45 6.78 6.45 6.51 0.93% -1.36% 18.8% 376178 2.4829 1094.56 6.6 20% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200514 6.45 6.65 6.32 6.45 -2.27% -0.31% 17.7% 393416 2.5437 1121.36 6.47 17.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200513 5.93 6.6 5.88 6.6 10% 3.94% 20.44% 400422 2.542 1120.61 6.35 15.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200512 6.14 6.14 5.81 6 -2.28% 0.33% 9.49% 167389 1.0013 441.41 5.98 8.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200511 6.36 6.36 6.1 6.14 -1.92% -0.81% 12.04% 203713 1.2604 555.63 6.19 12.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200508 6.01 6.43 5.99 6.26 5.03% 0.64% 14.23% 307168 1.9101 842.05 6.22 13.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200507 6.09 6.11 5.94 5.96 -1.65% -0.83% 8.76% 147536 0.887 391.02 6.01 9.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200506 5.85 6.07 5.78 6.06 2.36% 2.02% 10.58% 172834 1.0267 452.61 5.94 8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200430 5.76 5.95 5.58 5.92 3.32% 2.25% 8.03% 203327 1.1767 518.74 5.79 5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200429 5.78 6.05 5.72 5.73 -2.22% -2.55% 4.56% 187344 1.1025 486.03 5.88 6.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200428 6.24 6.24 5.65 5.86 -6.69% -1.35% 6.93% 281577 1.672 737.08 5.94 8% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200427 6.01 6.38 5.82 6.28 4.84% 2.11% 14.6% 353160 2.1731 957.99 6.15 11.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200424 5.85 6.25 5.8 5.99 2.92% -0.99% 9.31% 379827 2.2996 1013.75 6.05 10% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200423 5.68 5.82 5.58 5.82 2.83% 2.11% 6.2% 215922 1.2301 542.28 5.7 3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200422 5.59 5.67 5.56 5.66 0.18% 0.89% 3.28% 115548 0.648 285.66 5.61 2% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200421 5.67 5.7 5.56 5.65 -0.88% 0.53% 3.1% 119863 0.6735 296.91 5.62 2.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200420 5.66 5.7 5.56 5.7 1.24% 1.24% 4.01% 111241 0.6261 276.01 5.63 2.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200417 5.84 5.87 5.58 5.63 -2.26% -1.57% 2.74% 192847 1.1039 486.64 5.72 4% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200416 5.69 5.83 5.65 5.76 -0.86% 0.17% 5.11% 162856 0.9366 412.89 5.75 4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200415 5.78 5.97 5.72 5.81 -0.68% -0.34% 6.02% 235708 1.3751 606.2 5.83 6% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200414 5.62 6.02 5.58 5.85 3.91% 1.21% 6.75% 304333 1.76 775.88 5.78 5.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200413 5.8 5.91 5.54 5.63 -8.6% -0.71% 2.74% 403606 2.2897 1009.39 5.67 3.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200410 6.53 6.53 6.16 6.16 -9.94% -1.91% 12.41% 542960 3.4078 1502.29 6.28 14.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200409 6.4 6.84 6.28 6.84 9.97% 2.7% 24.82% 853967 5.6859 2506.57 6.66 21.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200408 5.69 6.22 5.66 6.22 10.09% 3.32% 13.5% 283149 1.7035 750.97 6.02 9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200407 5.54 5.66 5.52 5.65 3.1% 0.89% 3.1% 218365 1.2218 538.62 5.6 1.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200403 5.58 5.58 5.39 5.48 -2.66% -0.18% 0% 167539 0.9191 405.18 5.49 -0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200402 5.42 5.66 5.38 5.63 1.81% 2.18% 2.74% 194430 1.071 472.14 5.51 0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200401 5.43 5.75 5.43 5.53 2.03% -1.07% 0.91% 219625 1.2281 541.39 5.59 1.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200331 5.64 5.68 5.37 5.42 -3.39% -1.63% -1.09% 190446 1.0485 462.22 5.51 0.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200324 5.51 5.57 5.21 5.5 2.04% 1.29% 0.36% 227271 1.2352 544.52 5.43 -1.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200323 5.53 5.7 5.25 5.39 -6.91% -2.53% -1.64% 257219 1.4218 626.79 5.53 0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200320 5.87 5.93 5.6 5.79 -1.19% 0% 5.66% 293129 1.6964 747.84 5.79 5.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200319 5.72 6.05 5.62 5.86 1.03% 0.51% 6.93% 383581 2.2355 985.5 5.83 6% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200318 6.1 6.27 5.8 5.8 -5.23% -3.97% 5.84% 570458 3.4466 1519.4 6.04 9.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200317 6.2 6.53 6.12 6.12 -10% -1.13% 11.68% 732255 4.5323 1998.02 6.19 12.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200316 6.8 7 6.8 6.8 -10.05% -0.44% 24.09% 263399 1.7986 792.89 6.83 24.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200313 8 8.49 7.45 7.56 -2.07% -6.55% 37.96% 1099886 8.895 3921.27 8.09 47.09% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200312 7.02 7.72 7.02 7.72 9.97% 5.03% 40.88% 298131 2.1926 966.58 7.35 33.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200311 6.75 7.02 6.7 7.02 10.03% 0.57% 28.1% 483954 3.3775 1488.93 6.98 26.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200310 5.65 6.38 5.65 6.38 10% 5.98% 16.42% 273016 1.6439 724.7 6.02 9.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200309 5.81 6.06 5.6 5.8 -4.29% -0.68% 5.84% 285921 1.6694 735.94 5.84 6.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200306 5.4 6.06 5.35 6.06 9.98% 3.77% 10.58% 325259 1.8981 836.76 5.84 6.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200305 5.35 5.57 5.32 5.51 3.57% 0.73% 0.55% 143130 0.7824 344.91 5.47 -0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200304 5.19 5.32 5.17 5.32 1.53% 1.33% -2.92% 66136 0.3475 153.19 5.25 -4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200303 5.21 5.35 5.15 5.24 1.75% -0.38% -4.38% 69701 0.3664 161.52 5.26 -4.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200302 5.04 5.17 4.97 5.15 3.83% 0.98% -6.02% 52952 0.2698 118.94 5.1 -7.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200228 5.11 5.16 4.93 4.96 -5.7% -1.78% -9.49% 82503 0.4169 183.79 5.05 -8.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200227 5.25 5.41 5.24 5.26 0% -0.94% -4.01% 68589 0.3641 160.51 5.31 -3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200226 5.12 5.45 5.11 5.26 0.77% -0.75% -4.01% 107015 0.5674 250.13 5.3 -3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200225 5.19 5.23 4.99 5.22 -1.14% 1.75% -4.74% 99919 0.5129 226.11 5.13 -6.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200224 5.26 5.31 5.2 5.28 0.76% 0.57% -3.65% 80185 0.4213 185.73 5.25 -4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200221 5.37 5.37 5.24 5.24 -1.87% -1.13% -4.38% 108548 0.5752 253.57 5.3 -3.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200220 5.17 5.38 5.12 5.34 2.89% 1.71% -2.55% 106029 0.5571 245.59 5.25 -4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200219 5.17 5.34 5.16 5.19 0.39% -1.14% -5.29% 96416 0.5058 222.98 5.25 -4.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200218 5.23 5.26 5.1 5.17 -1.15% 0.39% -5.66% 92725 0.4779 210.68 5.15 -6.36% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200217 5.13 5.24 5.09 5.23 2.15% 0.97% -4.56% 84583 0.438 193.09 5.18 -5.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200214 4.99 5.17 4.96 5.12 1.99% 0.59% -6.57% 100691 0.5125 225.93 5.09 -7.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200213 4.87 5.08 4.84 5.02 3.08% 1.21% -8.39% 86751 0.4301 189.61 4.96 -9.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200212 4.82 4.88 4.78 4.87 0.21% 0.62% -11.13% 38327 0.1855 81.78 4.84 -12% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200211 4.87 4.93 4.81 4.86 -0.41% -0.21% -11.31% 40236 0.196 86.4 4.87 -11.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200210 4.77 4.88 4.73 4.88 1.88% 1.04% -10.95% 34835 0.1681 74.11 4.83 -12.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200207 4.76 4.84 4.69 4.79 0.21% 0.63% -12.59% 50901 0.2421 106.73 4.76 -13.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200206 4.67 4.8 4.58 4.78 2.8% 1.27% -12.77% 53161 0.2509 110.61 4.72 -14.18% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200205 4.62 4.78 4.53 4.65 1.53% -0.21% -15.15% 53706 0.2505 110.43 4.66 -15.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200204 4.26 4.67 4.26 4.58 -3.17% 0.88% -16.42% 68440 0.3107 136.97 4.54 -17.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200203 4.73 4.73 4.73 4.73 -9.9% 0% -13.69% 12571 0.0595 26.23 4.73 -14% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200123 5.38 5.43 5.18 5.25 -3.14% -1.13% -4.2% 46761 0.2483 109.46 5.31 -3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200122 5.45 5.46 5.37 5.42 -1.28% 0.18% -1.09% 36833 0.1994 87.9 5.41 -1.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200121 5.52 5.53 5.41 5.49 0% 0.37% 0.18% 29739 0.1626 71.68 5.47 -0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200120 5.43 5.5 5.39 5.49 1.1% 0.73% 0.18% 27403 0.1493 65.82 5.45 -0.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200117 5.52 5.58 5.43 5.43 -1.27% -1.27% -0.91% 31476 0.173 76.27 5.5 0% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200116 5.59 5.61 5.5 5.5 -1.43% -0.72% 0.36% 28314 0.1569 69.17 5.54 0.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200115 5.65 5.66 5.55 5.58 -1.06% 0% 1.82% 32686 0.1825 80.45 5.58 1.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200114 5.67 5.71 5.62 5.64 -0.7% -0.35% 2.92% 38424 0.2176 95.93 5.66 2.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200113 5.64 5.7 5.52 5.68 0.71% 1.43% 3.65% 52565 0.2942 129.69 5.6 1.82% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200110 5.61 5.75 5.59 5.64 0.71% -0.88% 2.92% 82891 0.4714 207.81 5.69 3.45% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200109 5.55 5.63 5.55 5.6 1.45% 0.18% 2.19% 42225 0.2362 104.13 5.59 1.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200108 5.58 5.63 5.48 5.52 -1.6% -0.54% 0.73% 50854 0.282 124.32 5.55 0.91% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200107 5.54 5.64 5.54 5.61 1.26% 0.36% 2.37% 47503 0.2657 117.13 5.59 1.64% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200106 5.51 5.62 5.44 5.54 0% 0% 1.09% 52679 0.2916 128.55 5.54 0.73% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200103 5.57 5.58 5.46 5.54 -0.54% 0.18% 1.09% 56214 0.3106 136.92 5.53 0.55% 5.51 0% 5.49 0% 5.48 0% 0.39%
20200102 5.56 5.6 5.51 5.57 1.09% 0% 1.64% 46873 0.2612 115.15 5.57 1.27% 5.51 0% 5.49 0% 5.48 0% 0.39%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1