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:sh600987)       686条   (进入航民股份股票专站) 航民股份股票成本分析
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 7.3 7.72 7.29 7.54 3.29% 0.13% 20.06% 165920 1.2499 192.86 7.53 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230927 7.36 7.4 7.1 7.3 -0.54% 0.41% 16.24% 82424 0.5996 108.49 7.27 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230926 7.32 7.44 7.29 7.34 -0.81% -0.27% 16.88% 66117 0.4867 92.12 7.36 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230925 7.36 7.44 7.31 7.4 0.54% 0.54% 17.83% 58704 0.432 79.28 7.36 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230922 7.36 7.44 7.33 7.36 -0.14% 0% 17.2% 38556 0.2838 51.31 7.36 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230921 7.54 7.54 7.34 7.37 -1.6% -0.27% 17.36% 46520 0.3439 61.57 7.39 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230920 7.52 7.56 7.45 7.49 -0.13% -0.27% 19.27% 38235 0.2872 49.91 7.51 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230919 7.58 7.58 7.46 7.5 -0.92% -0.27% 19.43% 39117 0.2941 50.65 7.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230918 7.57 7.58 7.44 7.57 0.13% 0.66% 20.54% 66466 0.4999 84.7 7.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230915 7.37 7.6 7.37 7.56 2.44% 0.4% 20.38% 86650 0.6521 109.22 7.53 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230914 7.4 7.42 7.31 7.38 0.14% 0% 17.52% 30388 0.2243 37.47 7.38 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230913 7.43 7.49 7.33 7.37 -1.34% -0.14% 17.36% 45069 0.3326 53.93 7.38 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230912 7.45 7.63 7.43 7.47 0.4% -0.8% 18.95% 81789 0.6158 94.19 7.53 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230911 7.28 7.5 7.24 7.44 2.2% 0.81% 18.47% 66809 0.4932 75.97 7.38 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230908 7.38 7.38 7.22 7.28 -0.27% 0% 15.92% 30549 0.2224 34.57 7.28 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230907 7.39 7.45 7.3 7.3 -1.22% -0.95% 16.24% 44860 0.3306 51.82 7.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230906 7.41 7.41 7.25 7.39 -0.27% 0.41% 17.68% 41242 0.3036 48.59 7.36 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230905 7.56 7.58 7.36 7.41 -1.33% -0.4% 17.99% 45767 0.3404 53.26 7.44 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230904 7.44 7.54 7.38 7.51 1.35% 0.27% 19.59% 52804 0.3954 61.38 7.49 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230901 7.29 7.43 7.22 7.41 1.51% 0.95% 17.99% 60144 0.4416 70.5 7.34 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230831 7.44 7.44 7.22 7.3 -1.22% 0.14% 16.24% 64661 0.4714 78.65 7.29 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230830 7.5 7.65 7.38 7.39 -0.94% -1.2% 17.68% 83924 0.6277 107.1 7.48 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230829 7.42 7.55 7.39 7.46 0.13% -0.27% 18.79% 69934 0.5234 124.04 7.48 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230828 7.9 7.9 7.45 7.45 0.27% -1.97% 18.63% 61763 0.4696 105.74 7.6 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230825 7.54 7.59 7.39 7.43 -1.2% -0.93% 18.31% 37218 0.279 45.07 7.5 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230824 7.52 7.6 7.46 7.52 0.53% -0.27% 19.75% 45870 0.3459 52.8 7.54 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230823 7.58 7.62 7.46 7.48 -1.58% -0.53% 19.11% 39848 0.2996 43.84 7.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230822 7.74 7.8 7.49 7.6 -1.3% 0% 21.02% 54358 0.413 55.03 7.6 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230821 7.71 7.85 7.66 7.7 0.26% -0.77% 22.61% 51222 0.3976 51.39 7.76 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230818 7.74 7.84 7.67 7.68 -0.78% -1.16% 22.29% 43945 0.3414 42.18 7.77 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230817 7.79 7.79 7.64 7.74 -0.64% 0.39% 23.25% 48973 0.3774 42.92 7.71 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230816 7.83 7.86 7.71 7.79 -0.51% 0.13% 24.04% 58651 0.4564 49.08 7.78 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230815 7.75 7.97 7.7 7.83 1.42% -0.13% 24.68% 96803 0.7585 76.93 7.84 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230814 7.88 7.88 7.5 7.72 -2.65% 1.05% 22.93% 123457 0.9435 85.71 7.64 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230811 8.03 8.11 7.88 7.93 -0.13% -0.88% 26.27% 83098 0.6645 61.02 8 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230810 8.06 8.06 7.85 7.94 -0.87% 0.51% 26.43% 84361 0.6667 70.89 7.9 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230809 8.23 8.35 7.93 8.01 -4.53% -0.87% 27.55% 135513 1.0949 120.79 8.08 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230808 8.37 8.48 8.27 8.39 0.24% 0% 33.6% 75683 0.6351 64.65 8.39 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230807 8.54 8.56 8.31 8.37 -1.88% 0% 33.28% 84930 0.7108 73.05 8.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230804 8.59 8.66 8.4 8.53 -1.04% 0.24% 35.83% 109606 0.9331 99.93 8.51 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230803 8.79 8.82 8.53 8.62 -1.6% 0.23% 37.26% 100571 0.8651 98.74 8.6 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230802 8.6 8.76 8.52 8.76 1.39% 1.15% 39.49% 120484 1.0436 118.57 8.66 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230801 8.42 8.66 8.36 8.64 3.97% 1.05% 37.58% 217048 1.8549 230.2 8.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230731 8.16 8.35 8.11 8.31 2.21% 1.09% 32.32% 90026 0.74 112.54 8.22 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230728 8.07 8.22 8.01 8.13 0.87% 0% 29.46% 64520 0.5245 81.12 8.13 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230727 8.12 8.17 8.02 8.06 -0.62% -0.25% 28.34% 37643 0.3041 44.66 8.08 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230726 8.26 8.26 8.07 8.11 -1.1% -0.12% 29.14% 43456 0.3527 48.68 8.12 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230725 8.13 8.22 8.07 8.2 1.49% 0.61% 30.57% 56585 0.4609 61.91 8.15 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230724 8.14 8.14 8.02 8.08 -0.37% 0% 28.66% 44737 0.3616 49.01 8.08 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230721 8.02 8.22 7.98 8.11 1.12% 0% 29.14% 56714 0.4599 61.36 8.11 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230720 8.21 8.23 7.94 8.02 -1.96% -0.62% 27.71% 96497 0.7792 99.64 8.07 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230719 8.25 8.25 8.13 8.18 -0.37% 0% 30.25% 34457 0.282 35.39 8.18 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230718 8.27 8.3 8.18 8.21 -0.73% -0.24% 30.73% 43310 0.3563 43.05 8.23 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230717 8.46 8.46 8.12 8.27 -1.78% 0.36% 31.69% 79873 0.6584 73.43 8.24 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230714 8.45 8.55 8.34 8.42 0.72% -0.47% 34.08% 92099 0.7788 83.14 8.46 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230713 8.18 8.5 8.17 8.36 1.7% -0.12% 33.12% 73502 0.6154 61.19 8.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230712 8.18 8.33 8.14 8.22 0.49% -0.24% 30.89% 59862 0.4931 63.46 8.24 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230711 8.3 8.3 8.11 8.18 -1.21% 0.25% 30.25% 53683 0.4381 43.84 8.16 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230710 8.33 8.39 8.23 8.28 -0.24% 0.12% 31.85% 48892 0.4044 47.83 8.27 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230707 8.22 8.35 8.11 8.3 1.47% 1.1% 32.17% 86854 0.7134 79.26 8.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230706 8.42 8.42 8.13 8.18 -2.62% -0.49% 30.25% 119586 0.9835 82.52 8.22 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230705 8.41 8.46 8.33 8.4 -0.12% 0% 33.76% 68173 0.5725 65.25 8.4 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230704 8.3 8.5 8.3 8.41 1.82% -0.12% 33.92% 114140 0.9606 83.85 8.42 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230703 8.25 8.33 8.16 8.26 0.36% 0.24% 31.53% 113469 0.9351 83.47 8.24 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230630 7.75 8.36 7.75 8.23 6.47% 1.11% 31.05% 179028 1.4568 136.59 8.14 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230629 7.81 7.84 7.71 7.73 -1.02% -0.39% 23.09% 61316 0.4759 49.26 7.76 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230628 7.85 7.86 7.71 7.81 -0.13% 0.26% 24.36% 79028 0.6154 62.86 7.79 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230627 7.48 7.87 7.47 7.82 3.99% 1.16% 24.52% 121173 0.9365 92.96 7.73 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230626 7.46 7.66 7.36 7.52 0.67% -0.4% 19.75% 113470 0.8563 88.41 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230621 7 7.65 6.99 7.47 6.41% 1.36% 18.95% 158706 1.17 129.04 7.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230620 7.07 7.13 7.01 7.02 -0.71% -0.43% 11.78% 39568 0.279 33.68 7.05 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230619 7.19 7.22 7.03 7.07 -1.94% -0.28% 12.58% 59213 0.4197 47.69 7.09 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230616 7.3 7.39 7.19 7.21 -1.37% -0.83% 14.81% 71089 0.5169 56.42 7.27 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230615 7.38 7.38 7.25 7.31 -0.41% 0.14% 16.4% 47511 0.3469 37.87 7.3 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230614 7.47 7.54 7.31 7.34 -1.87% -1.08% 16.88% 45457 0.3372 36.17 7.42 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230613 7.47 7.5 7.36 7.48 1.08% 0.54% 19.11% 45454 0.3384 36.4 7.44 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230612 7.66 7.71 7.22 7.4 -3.14% 0.14% 17.83% 101310 0.7488 82.14 7.39 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230609 7.79 7.84 7.61 7.64 -2.05% -0.52% 21.66% 55901 0.4293 49.14 7.68 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230608 7.87 7.89 7.76 7.8 -0.89% -0.13% 24.2% 47382 0.37 43.96 7.81 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230607 7.81 7.88 7.78 7.87 1.29% 0.38% 25.32% 47753 0.3744 44.53 7.84 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230606 7.76 7.89 7.71 7.77 0.13% -0.26% 23.73% 76217 0.594 71.25 7.79 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230605 7.56 7.83 7.54 7.76 3.19% 0.78% 23.57% 110157 0.8484 110.13 7.7 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230602 7.48 7.63 7.45 7.52 0.8% -0.4% 19.75% 74308 0.5607 78.45 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230601 7.47 7.51 7.29 7.46 -0.13% 0.4% 18.79% 51727 0.3842 107.48 7.43 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230531 7.5 7.56 7.4 7.47 0.54% 0.13% 18.95% 45574 0.3402 100.23 7.46 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230530 7.78 7.85 7.61 7.73 -0.9% 0% 23.09% 34541 0.267 41.11 7.73 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230529 7.8 7.94 7.78 7.8 0.65% -0.64% 24.2% 52085 0.4089 57.7 7.85 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230526 7.63 7.76 7.52 7.75 1.57% 1.04% 23.41% 28571 0.219 29.65 7.67 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230525 7.61 7.64 7.45 7.63 0.26% 1.06% 21.5% 48088 0.3629 43.37 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230524 7.76 7.83 7.6 7.61 -2.44% -0.78% 21.18% 56252 0.4313 46 7.67 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230523 7.82 7.87 7.74 7.8 -0.64% 0% 24.2% 29150 0.2274 21.2 7.8 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230522 7.86 7.94 7.75 7.85 -0.13% 0.26% 25% 37159 0.2909 24.78 7.83 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230519 7.78 7.91 7.72 7.86 0.38% 0.38% 25.16% 39848 0.3122 23.19 7.83 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230518 7.84 7.88 7.79 7.83 -0.13% 0% 24.68% 27699 0.2168 15.07 7.83 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230517 7.82 7.88 7.74 7.84 0.26% 0.26% 24.84% 34167 0.2672 17.54 7.82 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230516 7.95 7.95 7.76 7.82 -1.88% 0% 24.52% 53405 0.4174 25.25 7.82 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230515 8 8.02 7.86 7.97 -0.5% 0.5% 26.91% 58359 0.4625 27.48 7.93 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230510 8.16 8.16 7.96 8 -1.48% -0.12% 27.39% 47078 0.3773 59.35 8.01 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230509 8.26 8.29 8.1 8.12 -0.98% -0.85% 29.3% 56827 0.4654 28.55 8.19 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230508 8.17 8.27 8.16 8.2 0.24% 0% 30.57% 50502 0.4142 26.23 8.2 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230505 8.23 8.34 8.12 8.18 -0.61% -0.12% 30.25% 62282 0.5099 35.24 8.19 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230504 7.93 8.27 7.91 8.23 4.05% 0.61% 31.05% 138615 1.1341 83.1 8.18 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230428 7.89 7.93 7.79 7.91 1.8% 0.25% 25.96% 63008 0.4972 40.96 7.89 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230427 7.69 7.88 7.63 7.77 0.78% -0.26% 23.73% 75655 0.5891 48.48 7.79 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230426 7.82 7.84 7.62 7.71 -1.91% -0.39% 22.77% 82794 0.641 52.33 7.74 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230425 7.93 8.03 7.67 7.86 -0.25% 0.51% 25.16% 84193 0.6586 55.45 7.82 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230424 7.88 8 7.68 7.88 0.64% 0.51% 25.48% 81420 0.6387 54.85 7.84 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230421 7.83 7.98 7.77 7.83 -0.13% -0.25% 24.68% 80822 0.6344 54.5 7.85 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230420 7.93 8.15 7.8 7.84 -1.26% -1.38% 24.84% 93422 0.7427 61.44 7.95 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230419 7.93 7.97 7.86 7.94 0.38% 0.38% 26.43% 41346 0.3271 27.43 7.91 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230418 7.95 7.96 7.84 7.91 -0.38% 0.25% 25.96% 38349 0.3027 24.52 7.89 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230417 8 8.1 7.92 7.94 -0.38% -0.63% 26.43% 50593 0.4043 30.42 7.99 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230414 7.82 8.02 7.79 7.97 2.05% 0.89% 26.91% 126041 0.9957 73.39 7.9 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230413 7.9 7.91 7.69 7.81 -0.89% 0.26% 24.36% 93044 0.7245 54.83 7.79 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230412 8 8.09 7.82 7.88 -1.01% -0.63% 25.48% 83535 0.6628 49.95 7.93 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230411 8.12 8.12 7.91 7.96 -0.62% -0.25% 26.75% 71800 0.5727 45.05 7.98 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230410 7.96 8.11 7.86 8.01 0.75% -0.12% 27.55% 86910 0.697 54.09 8.02 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230407 8.3 8.31 7.9 7.95 -3.75% -1.36% 26.59% 141710 1.1418 86.92 8.06 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230406 8.4 8.4 8.16 8.26 -1.2% 0.12% 31.53% 74299 0.6131 46.95 8.25 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230404 8.54 8.59 8.34 8.36 -1.53% -0.95% 33.12% 75616 0.6383 45.23 8.44 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230403 8.44 8.65 8.42 8.49 1.43% -0.35% 35.19% 118661 1.0105 70.96 8.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230331 8.33 8.5 8.2 8.37 0.84% -0.12% 33.28% 83729 0.7013 49.68 8.38 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230330 8.39 8.4 8.1 8.3 -1.78% 0.48% 32.17% 103185 0.8521 59.91 8.26 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230329 8.35 8.75 8.28 8.45 1.32% -0.12% 34.55% 122121 1.0333 73.48 8.46 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230328 8.35 8.49 8.3 8.34 -0.12% -0.6% 32.8% 68727 0.5763 43.97 8.39 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230327 8.62 8.62 8.27 8.35 -2.68% -0.12% 32.96% 119011 0.9955 75.79 8.36 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230324 8.69 8.76 8.56 8.58 -0.81% -0.69% 36.62% 79727 0.6887 53.94 8.64 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230323 8.63 8.69 8.51 8.65 0.82% 0.58% 37.74% 74048 0.637 84.65 8.6 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230322 8.46 8.68 8.38 8.58 2.63% 0.59% 36.62% 147293 1.2564 107.35 8.53 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230321 8.13 8.37 8.11 8.36 2.83% 1.09% 33.12% 69492 0.5745 54.12 8.27 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230320 8.25 8.31 8.11 8.13 -1.57% -0.97% 29.46% 76907 0.6311 57.4 8.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230317 8.3 8.35 8.2 8.26 0.61% -0.12% 31.53% 55998 0.4632 44.1 8.27 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230316 8.37 8.44 8.14 8.21 -0.24% -1.08% 30.73% 92169 0.7653 72.58 8.3 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230315 8.17 8.3 8.12 8.23 1.6% 0.24% 31.05% 50369 0.4134 34.4 8.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230314 8.38 8.4 8.08 8.1 -2.99% -0.98% 28.98% 100193 0.8192 51.39 8.18 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230313 8.41 8.46 8.16 8.35 -0.12% 0.85% 32.96% 101914 0.8443 53.02 8.28 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230310 8.64 8.64 8.32 8.36 -2.34% -0.59% 33.12% 87317 0.7346 45.96 8.41 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230309 8.67 8.67 8.54 8.56 -0.47% -0.35% 36.31% 64202 0.5517 32.72 8.59 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230308 8.6 8.64 8.51 8.6 0.58% 0.35% 36.94% 71328 0.6115 35.21 8.57 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230307 8.55 8.8 8.38 8.55 -0.12% -0.12% 36.15% 163242 1.3974 80.79 8.56 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230306 8.59 8.72 8.53 8.56 -0.12% -0.81% 36.31% 98407 0.8491 49.59 8.63 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230303 8.54 8.61 8.39 8.57 0.47% 0.59% 36.46% 122354 1.043 59.85 8.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230302 8.34 8.62 8.34 8.53 2.28% 0.12% 35.83% 253142 2.1569 121.01 8.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230301 9.07 9.11 8.16 8.34 -8.05% -1.3% 32.8% 503944 4.2579 240.76 8.45 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230228 9 9.14 8.99 9.07 0.89% 0% 44.43% 106558 0.966 66.75 9.07 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230227 9.01 9.14 8.9 8.99 -0.11% -0.33% 43.15% 112215 1.0119 66.08 9.02 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230224 8.96 9.15 8.88 9 1.35% 0% 43.31% 186776 1.6818 98.16 9 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230223 8.92 9.05 8.84 8.88 -0.22% -0.56% 41.4% 116180 1.0378 63.43 8.93 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230222 8.85 8.94 8.73 8.9 0.79% 0.34% 41.72% 83655 0.7418 47.27 8.87 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230221 8.75 8.92 8.7 8.83 1.49% -0.11% 40.61% 131565 1.1629 74.85 8.84 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230220 8.66 8.71 8.55 8.7 0.81% 0.69% 38.54% 111626 0.9647 64.99 8.64 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230217 8.63 8.85 8.58 8.63 0.35% -1.15% 37.42% 153413 1.3391 92.78 8.73 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230216 8.45 8.85 8.42 8.6 2.14% -1.04% 36.94% 211560 1.8375 131.56 8.69 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230215 8.53 8.53 8.31 8.42 -0.59% 0.24% 34.08% 115622 0.9718 77.71 8.4 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230214 8.77 8.78 8.42 8.47 -1.63% -1.05% 34.87% 200084 1.7122 140.8 8.56 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230213 7.96 8.67 7.96 8.61 8.3% 2.5% 37.1% 322379 2.7065 248.02 8.4 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230210 7.79 7.96 7.75 7.95 2.05% 1.02% 26.59% 80993 0.6377 73.1 7.87 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230209 7.8 7.82 7.7 7.79 0.52% 0.39% 24.04% 43622 0.3383 41.4 7.76 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230208 7.75 7.94 7.67 7.75 0.65% -0.64% 23.41% 64775 0.505 63.36 7.8 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230207 7.72 7.8 7.65 7.7 0% 0% 22.61% 57098 0.4399 56.46 7.7 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230206 7.54 7.73 7.47 7.7 1.85% 1.18% 22.61% 68264 0.5198 66.86 7.61 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230203 7.8 7.8 7.47 7.56 -3.08% -0.4% 20.38% 110778 0.8411 109.24 7.59 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230202 7.66 7.82 7.59 7.8 2.23% 0.78% 24.2% 71010 0.5496 78.18 7.74 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230201 7.41 7.7 7.39 7.63 2.97% 1.06% 21.5% 85486 0.6451 98.78 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230131 7.34 7.42 7.28 7.41 0.95% 0.82% 17.99% 53934 0.3962 64.45 7.35 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230130 7.3 7.45 7.25 7.34 2.09% -0.41% 16.88% 83866 0.6182 101.19 7.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230120 7.12 7.24 7.07 7.19 1.55% 0.56% 14.49% 51579 0.3689 53.05 7.15 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230119 7.15 7.15 7.06 7.08 -0.84% -0.14% 12.74% 42258 0.2994 46.48 7.09 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230118 7.12 7.19 7.03 7.14 0.14% 0.42% 13.69% 72844 0.5181 68.55 7.11 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230117 7.36 7.38 7.11 7.13 -2.73% -1.11% 13.54% 96563 0.6966 91.98 7.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230116 7.31 7.48 7.28 7.33 0.14% -0.68% 16.72% 93319 0.6887 90.72 7.38 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230113 7.37 7.4 7.28 7.32 -0.27% 0% 16.56% 46532 0.3408 46.98 7.32 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230112 7.39 7.45 7.31 7.34 -0.54% -0.41% 16.88% 43752 0.3226 44.16 7.37 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230111 7.42 7.5 7.37 7.38 -0.14% -0.4% 17.52% 63678 0.472 63.26 7.41 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230110 7.69 7.69 7.36 7.39 -0.54% -0.67% 17.68% 74420 0.5534 73.29 7.44 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230109 7.81 8.13 7.42 7.43 -2.37% -4.38% 18.31% 193930 1.5078 202.74 7.77 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230106 7.32 7.71 7.28 7.61 4.25% 1.06% 21.18% 114316 0.8613 131.89 7.53 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230105 7.3 7.36 7.23 7.3 -0.41% 0% 16.24% 45840 0.3348 54.94 7.3 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230104 7.22 7.33 7.17 7.33 1.38% 0.96% 16.72% 48809 0.3542 55.3 7.26 0% 6.27 0% 6.26 0% 6.28 0% 0%
20230103 7.25 7.38 7.17 7.23 -0.28% -0.14% 15.13% 64208 0.4646 68.82 7.24 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221230 7.14 7.25 7.1 7.25 1.4% 0.97% 15.45% 48305 0.347 58.82 7.18 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221229 7.15 7.28 7.08 7.15 -0.14% -0.14% 13.85% 62886 0.45 60.98 7.16 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221228 7.26 7.3 7.12 7.16 -1.38% -0.56% 14.01% 62645 0.451 56.52 7.2 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221227 7.19 7.38 7.08 7.26 1.82% 0.41% 15.61% 85641 0.6196 72.86 7.23 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221226 7.2 7.3 7.1 7.13 -0.97% -0.56% 13.54% 65173 0.4676 55 7.17 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221223 7.35 7.4 7.11 7.2 -2.04% -0.41% 14.65% 84215 0.6092 68.3 7.23 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221222 7.48 7.57 7.32 7.35 -1.34% -1.08% 17.04% 67259 0.4994 52.05 7.43 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221221 7.57 7.62 7.39 7.45 -1.59% -0.4% 18.63% 97437 0.7291 67.01 7.48 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221220 7.64 7.85 7.57 7.57 -0.79% -1.3% 20.54% 117888 0.9045 69.24 7.67 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221219 7.84 7.93 7.58 7.63 -2.18% -0.65% 21.5% 79297 0.6091 46.82 7.68 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221216 7.73 8.05 7.66 7.8 0.78% -1.02% 24.2% 136479 1.0757 80.22 7.88 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221215 7.98 7.98 7.63 7.74 -2.03% -0.13% 23.25% 136220 1.0551 80.22 7.75 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221214 8.09 8.15 7.87 7.9 -1.86% -0.75% 25.8% 126609 1.008 88.27 7.96 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221213 8.08 8.18 8.05 8.05 -0.74% -0.49% 28.18% 70619 0.571 46.54 8.09 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221212 8.14 8.21 8.06 8.11 -0.25% -0.12% 29.14% 103613 0.8418 68 8.12 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221209 8.26 8.26 8.04 8.13 -1.22% -0.12% 29.46% 151934 1.2362 100.58 8.14 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221208 8.3 8.4 8.1 8.23 -1.2% -0.12% 31.05% 209121 1.7231 146.13 8.24 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221207 7.61 8.36 7.58 8.33 9.46% 2.08% 32.64% 349243 2.8493 270.2 8.16 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221206 7.56 7.68 7.47 7.61 0.93% 0.4% 21.18% 95273 0.7218 83.82 7.58 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221205 7.39 7.6 7.36 7.54 2.59% 0.4% 20.06% 109585 0.8234 92.03 7.51 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221202 7.26 7.48 7.22 7.35 1.52% 0% 17.04% 91062 0.669 66.77 7.35 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221201 7.23 7.29 7.17 7.24 0.42% 0.42% 15.29% 61023 0.4402 36.45 7.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221130 7.18 7.32 7.13 7.21 -0.69% 0% 14.81% 91290 0.6584 51.59 7.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221129 7.18 7.27 7.16 7.26 1.54% 0.55% 15.61% 80292 0.5797 43.16 7.22 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221128 7.22 7.28 7.08 7.15 -0.97% -0.28% 13.85% 99609 0.7143 51.9 7.17 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221125 7.34 7.41 7.2 7.22 -1.77% -0.82% 14.97% 105456 0.7672 53.44 7.28 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221124 7.34 7.45 7.28 7.35 0.14% 0.27% 17.04% 67843 0.4976 34.41 7.33 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221123 7.56 7.63 7.28 7.34 -2.65% -0.81% 16.88% 118879 0.8801 57.36 7.4 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221122 7.65 7.66 7.48 7.54 -1.18% -0.13% 20.06% 141682 1.0693 68.77 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221121 7.74 7.8 7.45 7.63 1.06% 0.53% 21.5% 257805 1.9566 126.39 7.59 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221118 7.05 7.66 7.04 7.55 7.09% 1.48% 20.22% 359462 2.6727 181.55 7.44 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221117 7.03 7.09 6.98 7.05 0.14% 0.28% 12.26% 112953 0.794 58.19 7.03 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221116 7.01 7.18 6.95 7.04 0.86% 0% 12.1% 120423 0.8478 61.57 7.04 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221115 7.06 7.08 6.92 6.98 -0.57% 0% 11.15% 128475 0.8973 64.66 6.98 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221114 6.98 7.23 6.97 7.02 0.43% -1.27% 11.78% 158548 1.1267 76.38 7.11 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221111 7 7.09 6.95 6.99 1.3% -0.29% 11.31% 97255 0.6813 46.86 7.01 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221110 7.16 7.22 6.89 6.9 -4.03% -1.57% 9.87% 168138 1.1787 79.21 7.01 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221109 7.18 7.4 7.11 7.19 0.98% -1.37% 14.49% 157292 1.1463 79.62 7.29 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221108 7.12 7.2 7.02 7.12 0.28% 0.28% 13.38% 141009 1.0007 69.68 7.1 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221107 7.19 7.2 7.03 7.1 -1.11% 0% 13.06% 153375 1.0887 74.34 7.1 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221104 7.04 7.34 6.93 7.18 2.87% -0.42% 14.33% 246140 1.7755 121.67 7.21 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221103 6.8 7.04 6.72 6.98 2.65% 1.16% 11.15% 173348 1.1966 87.23 6.9 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221102 6.93 7 6.75 6.8 -1.59% -0.73% 8.28% 183343 1.2556 93.61 6.85 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221101 7.04 7.1 6.69 6.91 -1.99% 0.88% 10.03% 275196 1.8838 147.98 6.85 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221031 7.44 7.44 6.97 7.05 -5.5% -1.4% 12.26% 151901 1.0861 89.06 7.15 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221028 7.5 7.5 7.19 7.46 0% 2.05% 18.79% 164409 1.2011 96.94 7.31 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221027 7.54 7.68 7.43 7.46 -0.8% -1.19% 18.79% 117563 0.8873 69.69 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221026 7.52 7.53 7.27 7.52 1.08% 1.48% 19.75% 145272 1.0771 81.73 7.41 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221025 7.58 7.58 7.32 7.44 -1.59% 0.27% 18.47% 184917 1.3729 101.08 7.42 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221024 7.78 7.8 7.5 7.56 -0.53% -0.53% 20.38% 159872 1.2154 88.17 7.6 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221021 7.45 7.68 7.35 7.6 1.33% 0.66% 21.02% 124210 0.9382 63.1 7.55 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221020 7.5 7.6 7.34 7.5 -0.4% 0.4% 19.43% 126351 0.9438 62.6 7.47 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221019 7.54 7.62 7.4 7.53 -0.66% 0.13% 19.9% 102948 0.774 50.17 7.52 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221018 7.56 7.76 7.51 7.58 0.4% -0.39% 20.7% 175819 1.3386 80.16 7.61 0% 6.27 0% 6.26 0% 6.28 0% 0%
20221017 7.44 7.59 7.3 7.55 0.94% 1.62% 20.22% 172554 1.2817 74.72 7.43 0% 6.27 0% 6.26 0% 6.28 0% 0%
20220720 5.24 5.27 5.2 5.23 -0.38% 0.19% -16.72% 54558 0.285 124.15 5.22 -17.27% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220719 5.28 5.28 5.21 5.25 0% 0.19% -16.4% 69502 0.364 158.56 5.24 -16.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220718 5.12 5.27 5.12 5.25 2.74% 0.38% -16.4% 90796 0.4753 207.05 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220715 5.2 5.22 5.11 5.11 -1.16% -0.97% -18.63% 63864 0.3297 143.62 5.16 -18.23% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220714 5.19 5.29 5.15 5.17 -2.08% -0.58% -17.68% 77806 0.4044 176.16 5.2 -17.59% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220713 5.21 5.33 5.17 5.28 1.73% 0.19% -15.92% 66890 0.3522 153.42 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220712 5.26 5.27 5.16 5.19 -1.33% -0.38% -17.36% 51589 0.2688 117.09 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220711 5.33 5.33 5.22 5.26 -1.31% 0% -16.24% 69875 0.3676 160.13 5.26 -16.64% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220708 5.35 5.37 5.29 5.33 0% 0.19% -15.13% 56301 0.2995 130.47 5.32 -15.69% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220707 5.36 5.41 5.31 5.33 -0.74% -0.19% -15.13% 89794 0.4799 209.05 5.34 -15.37% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220706 5.41 5.41 5.28 5.37 0.19% 0.75% -14.49% 86485 0.4612 200.91 5.33 -15.53% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220705 5.27 5.4 5.27 5.36 2.1% 0.37% -14.65% 119567 0.6385 278.14 5.34 -15.37% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220704 5.28 5.35 5.24 5.25 -0.57% -0.38% -16.4% 75753 0.3992 173.9 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220701 5.33 5.38 5.25 5.28 -0.94% -0.38% -15.92% 91231 0.4836 210.66 5.3 -16.01% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220630 5.45 5.45 5.32 5.33 -0.74% -0.74% -15.13% 81818 0.4394 191.41 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220629 5.43 5.46 5.34 5.37 -1.29% -0.37% -14.49% 101990 0.5494 239.33 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220628 5.48 5.51 5.4 5.44 -0.55% -0.18% -13.38% 91283 0.4975 216.72 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220627 5.53 5.56 5.43 5.47 -0.91% -0.36% -12.9% 140497 0.7712 335.95 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220624 5.36 5.6 5.19 5.52 2.22% 2.03% -12.1% 292640 1.5832 689.67 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220623 5.35 5.49 5.34 5.4 1.12% 0% -14.01% 157756 0.8515 370.93 5.4 -14.42% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220622 5.47 5.75 5.31 5.34 -3.78% -1.84% -14.97% 244431 1.3308 579.72 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220621 5.25 5.75 5.23 5.55 6.12% 0.91% -11.62% 370224 2.037 887.35 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220620 5.03 5.31 5.01 5.23 4.18% 1.36% -16.72% 200150 1.0326 449.82 5.16 -18.23% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220617 5.02 5.06 5 5.02 -0.2% 0% -20.06% 51714 0.2598 113.17 5.02 -20.44% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220616 5.1 5.1 5.03 5.03 -0.59% -0.59% -19.9% 45869 0.2322 101.15 5.06 -19.81% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220615 5.08 5.11 5.05 5.06 -0.39% -0.59% -19.43% 76229 0.3879 168.98 5.09 -19.33% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220614 5.07 5.09 4.96 5.08 -0.2% 0.79% -19.11% 49496 0.2497 108.77 5.04 -20.13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220613 5.05 5.14 5.02 5.09 0.59% 0.2% -18.95% 57612 0.2925 127.42 5.08 -19.49% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220610 4.97 5.09 4.94 5.06 1.2% 0.4% -19.43% 54957 0.2771 120.71 5.04 -20.13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220609 5.05 5.05 4.99 5 -1.19% -0.4% -20.38% 73666 0.3701 161.22 5.02 -20.44% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220608 5.36 5.39 5.2 5.36 0% 0.56% -14.65% 89781 0.4786 208.49 5.33 -15.53% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220607 5.38 5.4 5.33 5.36 -0.19% 0% -14.65% 51442 0.2757 120.1 5.36 -15.06% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220606 5.37 5.43 5.31 5.37 0.37% 0% -14.49% 76645 0.4116 179.3 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220602 5.39 5.41 5.33 5.35 -0.74% -0.19% -14.81% 63644 0.3413 148.68 5.36 -15.06% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220601 5.41 5.45 5.34 5.39 0% 0% -14.17% 72005 0.3882 169.11 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220531 5.39 5.41 5.33 5.39 0% 0.19% -14.17% 41218 0.2216 96.53 5.38 -14.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220530 5.36 5.45 5.35 5.39 0.19% 0% -14.17% 45786 0.247 107.6 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220527 5.42 5.45 5.34 5.38 -0.92% -0.19% -14.33% 42129 0.2271 98.93 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220526 5.33 5.43 5.28 5.43 2.45% 1.12% -13.54% 58240 0.3128 136.26 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220525 5.16 5.31 5.16 5.3 2.51% 0.95% -15.61% 54762 0.2876 125.28 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220524 5.31 5.37 5.16 5.17 -2.45% -2.27% -17.68% 86057 0.4553 198.34 5.29 -16.16% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220523 5.28 5.32 5.23 5.3 0% 0.38% -15.61% 55235 0.2918 127.11 5.28 -16.32% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220520 5.26 5.34 5.26 5.3 0.38% 0% -15.61% 48469 0.2569 111.91 5.3 -16.01% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220519 5.24 5.32 5.21 5.28 -0.19% 0.19% -15.92% 44449 0.2341 101.98 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220518 5.23 5.34 5.17 5.29 0.95% 0.19% -15.76% 51995 0.2745 119.58 5.28 -16.32% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220517 5.29 5.33 5.21 5.24 -0.95% -0.19% -16.56% 50236 0.2636 114.83 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220516 5.29 5.33 5.25 5.29 0% 0% -15.76% 41029 0.2171 94.57 5.29 -16.16% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220513 5.25 5.35 5.23 5.29 0.57% -0.38% -15.76% 62736 0.3329 145.02 5.31 -15.85% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220512 5.13 5.26 5.11 5.26 2.14% 0.96% -16.24% 78352 0.4083 177.86 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220511 5.17 5.23 5.12 5.15 -0.58% -0.58% -17.99% 70156 0.3635 158.35 5.18 -17.91% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220510 5.13 5.2 5.08 5.18 0.39% 0.58% -17.52% 63397 0.3262 142.1 5.15 -18.38% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220509 5.05 5.19 5.05 5.16 1.57% 0.39% -17.83% 65560 0.3371 146.85 5.14 -18.54% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220506 5.07 5.18 5.05 5.08 -1.17% -0.59% -19.11% 63295 0.3232 140.79 5.11 -19.02% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220505 5.1 5.2 5.05 5.14 0.78% 0% -18.15% 92179 0.4742 206.57 5.14 -18.54% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220429 4.98 5.13 4.97 5.1 2% 0.99% -18.79% 102004 0.5153 224.47 5.05 -19.97% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220428 4.95 5.1 4.91 5 -0.2% 0.6% -20.38% 84070 0.4179 182.04 4.97 -21.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220427 5.06 5.08 4.71 5.01 -0.4% 2.66% -20.22% 138475 0.6757 294.35 4.88 -22.66% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220426 5.36 5.38 5.03 5.03 -6.16% -3.08% -19.9% 123989 0.6433 280.23 5.19 -17.75% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220425 5.5 5.61 5.34 5.36 -3.6% -1.83% -14.65% 161812 0.884 385.08 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220422 5.43 5.62 5.28 5.56 2.77% 1.65% -11.46% 229787 1.2577 547.87 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220421 5.43 5.54 5.3 5.41 3.05% -0.37% -13.85% 203483 1.1047 481.22 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220420 5.25 5.29 5.21 5.25 0.19% 0% -16.4% 34679 0.1822 79.37 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220419 5.17 5.24 5.17 5.24 0.96% 0.58% -16.56% 29166 0.1519 66.17 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220418 5.16 5.21 5.12 5.19 0% 0.39% -17.36% 29724 0.1538 67 5.17 -18.07% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220415 5.24 5.25 5.18 5.19 -1.7% -0.38% -17.36% 44612 0.2324 101.24 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220414 5.21 5.29 5.21 5.28 1.15% 0.38% -15.92% 28861 0.1517 66.08 5.26 -16.64% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220413 5.24 5.26 5.21 5.22 -1.32% -0.19% -16.88% 28544 0.1494 65.08 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220412 5.26 5.29 5.16 5.29 0% 1.15% -15.76% 45435 0.2375 103.46 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220411 5.38 5.38 5.24 5.29 -1.49% -0.19% -15.76% 43287 0.2293 99.89 5.3 -16.01% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220408 5.33 5.4 5.3 5.37 0.75% 0.37% -14.49% 47490 0.2541 110.69 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220407 5.47 5.47 5.31 5.33 -2.56% -1.11% -15.13% 58031 0.3129 136.3 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220401 5.46 5.47 5.42 5.46 0% 0.18% -13.06% 41985 0.2287 99.63 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220331 5.47 5.48 5.42 5.46 0% 0% -13.06% 41865 0.2286 99.58 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220330 5.43 5.49 5.39 5.46 0.92% 0.18% -13.06% 63905 0.3481 151.64 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220329 5.45 5.46 5.39 5.41 -0.37% -0.18% -13.85% 37283 0.2021 88.04 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220328 5.5 5.5 5.41 5.43 -1.81% -0.37% -13.54% 49307 0.2686 117.01 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220325 5.49 5.58 5.46 5.53 0.73% 0% -11.94% 57498 0.3177 138.4 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220324 5.5 5.54 5.4 5.49 -0.18% 0.18% -12.58% 46967 0.2575 112.17 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220323 5.49 5.52 5.44 5.5 0.36% 0% -12.42% 37957 0.2088 90.96 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220322 5.52 5.52 5.45 5.48 -0.72% 0% -12.74% 33621 0.1843 80.28 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220321 5.5 5.56 5.43 5.52 1.1% 0.36% -12.1% 66235 0.3644 158.74 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220318 5.41 5.5 5.39 5.46 0% 0.18% -13.06% 54745 0.2986 130.07 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220317 5.45 5.51 5.37 5.46 1.11% 0.18% -13.06% 75919 0.4134 180.08 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220316 5.42 5.44 5.18 5.4 -0.18% 1.12% -14.01% 83491 0.4459 194.24 5.34 -15.37% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220315 5.57 5.62 5.34 5.41 -3.91% -0.92% -13.85% 102946 0.5625 245.03 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220311 5.6 5.75 5.43 5.73 1.06% 1.42% -8.76% 124936 0.7056 307.37 5.65 -10.46% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220310 5.69 5.81 5.51 5.67 1.07% 0% -9.71% 92423 0.5238 228.18 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220309 5.8 5.97 5.55 5.61 -0.88% -2.26% -10.67% 136370 0.7832 341.17 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220308 5.71 5.77 5.62 5.66 -0.53% -0.53% -9.87% 51036 0.2903 126.46 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220307 5.8 5.82 5.68 5.69 -1.73% -0.7% -9.39% 47827 0.274 119.36 5.73 -9.19% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220304 5.93 5.93 5.77 5.79 -1.7% -0.69% -7.8% 43600 0.2544 110.82 5.83 -7.61% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220303 5.86 5.91 5.8 5.89 1.03% 0.51% -6.21% 56112 0.3287 143.19 5.86 -7.13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220302 5.78 5.85 5.75 5.83 0.34% 0.34% -7.17% 36638 0.2128 92.7 5.81 -7.92% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220301 5.7 5.83 5.68 5.81 1.4% 0.52% -7.48% 56152 0.3247 141.44 5.78 -8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220228 5.74 5.8 5.59 5.73 0.17% 0.35% -8.76% 63366 0.3621 157.74 5.71 -9.51% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220225 5.74 5.76 5.64 5.72 1.06% 0.35% -8.92% 49824 0.284 123.71 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220224 5.78 5.85 5.6 5.66 -2.08% -1.39% -9.87% 79932 0.459 199.95 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220223 5.84 5.86 5.76 5.78 -1.03% -0.34% -7.96% 44206 0.2562 111.6 5.8 -8.08% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220222 5.84 5.91 5.78 5.84 -0.51% 0% -7.01% 54897 0.3206 139.66 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220221 5.83 5.9 5.77 5.87 0.51% 0.51% -6.53% 66817 0.3899 169.85 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220218 5.92 5.92 5.79 5.84 -2.01% 0.17% -7.01% 69550 0.4057 176.73 5.83 -7.61% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220217 5.79 5.97 5.74 5.96 2.94% 1.88% -5.1% 118625 0.6941 302.36 5.85 -7.29% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220216 5.67 5.79 5.63 5.79 2.48% 1.05% -7.8% 63359 0.363 158.13 5.73 -9.19% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220215 5.72 5.72 5.62 5.65 -1.22% -0.53% -10.03% 25403 0.1442 62.82 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220214 5.68 5.75 5.65 5.72 0.53% 0.18% -8.92% 40780 0.2329 101.45 5.71 -9.51% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220211 5.75 5.78 5.65 5.69 -1.04% 0% -9.39% 37289 0.2122 92.44 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220210 5.74 5.77 5.69 5.75 0.52% 0.17% -8.44% 36419 0.2092 91.13 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20220209 5.71 5.78 5.68 5.72 -0.17% 0% -8.92% 58233 0.3331 145.1 5.72 -9.35% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211203 5.46 5.49 5.4 5.47 0.55% 0.37% -12.9% 27430 0.1494 65.08 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211202 5.42 5.51 5.39 5.44 0.37% -0.37% -13.38% 42106 0.2299 100.15 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211201 5.41 5.43 5.33 5.42 0.18% 0.74% -13.69% 56032 0.3017 131.43 5.38 -14.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211130 5.44 5.45 5.36 5.41 -0.37% 0% -13.85% 35988 0.1948 84.86 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211129 5.5 5.52 5.34 5.43 -3.04% 0% -13.54% 58278 0.3164 137.83 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211126 5.63 5.65 5.54 5.6 -0.88% 0.36% -10.83% 48776 0.2722 118.57 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211125 5.7 5.71 5.61 5.65 -0.88% 0% -10.03% 37351 0.2112 92 5.65 -10.46% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211124 5.68 5.72 5.65 5.7 0% 0% -9.24% 40366 0.23 100.19 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211123 5.72 5.73 5.68 5.7 0% 0% -9.24% 29904 0.1705 74.27 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211122 5.68 5.73 5.62 5.7 0.18% 0.35% -9.24% 83548 0.4748 206.83 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211119 5.7 5.7 5.58 5.69 0% 0.71% -9.39% 45729 0.2582 112.48 5.65 -10.46% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211118 5.66 5.73 5.65 5.69 -0.18% 0% -9.39% 35725 0.2034 88.6 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211117 5.67 5.71 5.64 5.7 0.53% 0.18% -9.24% 29628 0.1687 73.49 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211116 5.74 5.76 5.65 5.67 -0.7% -0.35% -9.71% 50917 0.2896 126.15 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211115 5.54 5.75 5.54 5.71 3.25% 0.53% -9.08% 95751 0.5441 237.02 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211112 5.52 5.53 5.46 5.53 0.36% 0.55% -11.94% 27845 0.1532 66.74 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211111 5.41 5.54 5.41 5.51 1.85% 0.55% -12.26% 38324 0.2102 91.57 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211110 5.39 5.42 5.35 5.41 -0.18% 0.37% -13.85% 31566 0.1701 74.1 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211109 5.33 5.5 5.3 5.42 1.69% 0.56% -13.69% 56983 0.3069 133.69 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211108 5.32 5.39 5.3 5.33 -0.19% -0.37% -15.13% 18600 0.0995 43.34 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211105 5.37 5.41 5.31 5.34 -0.37% -0.37% -14.97% 29351 0.1573 68.52 5.36 -15.06% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211104 5.39 5.46 5.33 5.36 -0.37% -0.74% -14.65% 54058 0.2917 127.07 5.4 -14.42% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211103 5.38 5.41 5.33 5.38 0% 0.19% -14.33% 24510 0.1317 57.37 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211102 5.46 5.47 5.27 5.38 -1.28% -0.19% -14.33% 53066 0.2859 124.54 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211101 5.44 5.46 5.38 5.45 0.18% 0.55% -13.22% 29939 0.1624 70.74 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211029 5.36 5.47 5.3 5.44 0.93% 0.55% -13.38% 40787 0.2205 96.05 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211028 5.42 5.47 5.25 5.39 -0.92% 0.37% -14.17% 82218 0.4414 192.28 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211027 5.47 5.51 5.43 5.44 -0.55% -0.55% -13.38% 48147 0.2636 114.83 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211026 5.52 5.56 5.45 5.47 -1.08% -0.73% -12.9% 36449 0.201 87.56 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211025 5.36 5.57 5.3 5.53 3.75% 0.55% -11.94% 97631 0.537 233.93 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211022 5.35 5.38 5.24 5.33 0% 0.38% -15.13% 98327 0.5223 227.52 5.31 -15.85% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211021 5.42 5.42 5.33 5.33 -1.48% -0.74% -15.13% 30979 0.1663 72.44 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211020 5.44 5.44 5.35 5.41 -0.37% 0.37% -13.85% 20205 0.109 47.48 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211019 5.51 5.51 5.39 5.43 -1.27% 0% -13.54% 37072 0.2014 87.73 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211018 5.41 5.51 5.41 5.5 1.1% 0.36% -12.42% 29998 0.1645 71.66 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211015 5.48 5.5 5.41 5.44 -0.91% -0.18% -13.38% 31858 0.1736 75.62 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211014 5.46 5.52 5.41 5.49 -0.18% 0.18% -12.58% 28787 0.1577 68.7 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211013 5.43 5.52 5.39 5.5 0.36% 0.73% -12.42% 35979 0.1964 85.55 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211012 5.62 5.62 5.39 5.48 -2.84% 0.18% -12.74% 62723 0.3432 149.5 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211011 5.59 5.64 5.53 5.64 0.18% 0.89% -10.19% 44275 0.2473 107.73 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20211008 5.71 5.77 5.6 5.63 -1.4% -0.18% -10.35% 60087 0.3391 147.72 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210930 5.65 5.74 5.48 5.71 1.06% 1.24% -9.08% 124458 0.7022 305.89 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210929 5.59 5.72 5.51 5.65 0% 0.71% -10.03% 106167 0.5957 259.5 5.61 -11.09% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210928 5.59 5.69 5.47 5.65 0.53% 1.25% -10.03% 135080 0.7542 328.54 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210927 5.8 5.92 5.45 5.62 -5.23% -0.35% -10.51% 259998 1.4651 638.22 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210924 6.3 6.33 5.85 5.93 -5.87% -1.66% -5.57% 488554 2.947 1283.76 6.03 -4.44% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210923 6.3 6.3 6.02 6.3 9.95% 0.16% 0.32% 195566 1.2305 536.03 6.29 -0.32% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210922 5.19 5.73 5.19 5.73 9.98% 1.24% -8.76% 303173 1.7156 747.34 5.66 -10.3% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210917 5.26 5.26 5.18 5.21 -0.38% 0% -17.04% 46014 0.2396 104.37 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210916 5.29 5.33 5.23 5.23 -1.13% -0.76% -16.72% 59866 0.3156 137.48 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210915 5.28 5.32 5.23 5.29 0.19% 0.38% -15.76% 32390 0.1707 74.36 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210914 5.35 5.39 5.27 5.28 -1.49% -0.94% -15.92% 45300 0.2416 105.24 5.33 -15.53% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210913 5.29 5.36 5.23 5.36 1.32% 0.94% -14.65% 57599 0.3059 133.25 5.31 -15.85% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210910 5.37 5.37 5.23 5.29 -1.49% -0.19% -15.76% 60920 0.323 140.7 5.3 -16.01% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210909 5.27 5.37 5.26 5.37 1.9% 0.94% -14.49% 69039 0.3672 159.96 5.32 -15.69% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210908 5.23 5.29 5.22 5.27 0.57% 0% -16.08% 57902 0.3049 132.82 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210907 5.23 5.3 5.18 5.24 1.55% 0% -16.56% 70314 0.3684 160.48 5.24 -16.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210906 5.14 5.19 5.14 5.16 0.19% -0.19% -17.83% 28897 0.1494 65.08 5.17 -18.07% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210729 4.73 4.78 4.63 4.72 0% 0.64% -24.84% 45709 0.2146 93.48 4.69 -25.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210728 4.8 4.8 4.71 4.72 -1.46% -0.42% -24.84% 32950 0.1562 68.04 4.74 -24.88% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210727 4.88 4.92 4.77 4.79 -1.84% -1.03% -23.73% 35984 0.174 75.8 4.84 -23.3% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210726 5.03 5.05 4.85 4.88 -3.17% -1.21% -22.29% 71496 0.3529 153.73 4.94 -21.71% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210723 5.13 5.14 5.03 5.04 -1.75% -0.59% -19.75% 43286 0.2194 95.57 5.07 -19.65% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210722 5.12 5.14 5.11 5.13 0.2% 0% -18.31% 17081 0.0876 38.16 5.13 -18.7% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210721 5.12 5.14 5.11 5.12 -0.19% 0% -18.47% 21855 0.112 48.79 5.12 -18.86% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210720 5.13 5.14 5.11 5.13 0% 0.2% -18.31% 15372 0.0787 34.28 5.12 -18.86% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210719 5.17 5.17 5.12 5.13 -0.58% 0% -18.31% 26592 0.1365 59.46 5.13 -18.7% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210716 5.18 5.19 5.15 5.16 -0.39% -0.19% -17.83% 29384 0.1518 66.13 5.17 -18.07% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210715 5.19 5.21 5.16 5.18 0% 0% -17.52% 22745 0.1178 51.32 5.18 -17.91% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210714 5.2 5.2 5.17 5.18 -0.19% 0% -17.52% 14429 0.0747 32.54 5.18 -17.91% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210713 5.2 5.21 5.16 5.19 0% 0.19% -17.36% 29008 0.1502 65.43 5.18 -17.91% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210712 5.2 5.23 5.18 5.19 -0.19% -0.19% -17.36% 27218 0.1416 61.68 5.2 -17.59% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210709 5.17 5.2 5.11 5.2 0.58% 0.97% -17.2% 41029 0.2115 92.13 5.15 -18.38% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210708 5.22 5.22 5.17 5.17 -0.96% -0.39% -17.68% 36865 0.1914 83.38 5.19 -17.75% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210707 5.22 5.24 5.2 5.22 -0.38% 0% -16.88% 27170 0.1417 61.73 5.22 -17.27% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210706 5.21 5.27 5.19 5.24 0.58% 0.38% -16.56% 36350 0.1899 82.72 5.22 -17.27% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210705 5.22 5.22 5.19 5.21 -0.19% 0% -17.04% 32621 0.1698 73.97 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210702 5.22 5.23 5.2 5.22 0% 0.19% -16.88% 24305 0.1266 55.15 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210701 5.24 5.24 5.2 5.22 -0.57% 0.19% -16.88% 50279 0.2622 114.22 5.21 -17.43% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210630 5.23 5.25 5.21 5.25 0.38% 0.38% -16.4% 41504 0.217 94.53 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210629 5.25 5.25 5.23 5.23 -0.38% -0.19% -16.72% 29950 0.1568 68.3 5.24 -16.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210628 5.29 5.29 5.23 5.25 -0.76% 0% -16.4% 35613 0.1871 81.5 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210625 5.29 5.3 5.26 5.29 -0.38% 0.19% -15.76% 39043 0.2063 89.87 5.28 -16.32% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210624 5.24 5.34 5.21 5.31 1.34% 0.76% -15.45% 87430 0.4605 200.6 5.27 -16.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210623 5.24 5.25 5.21 5.24 -0.19% 0.19% -16.56% 44569 0.2329 101.45 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210622 5.22 5.25 5.2 5.25 0.57% 0.38% -16.4% 58155 0.304 132.43 5.23 -17.12% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210621 5.23 5.26 5.2 5.22 -0.19% 0% -16.88% 81745 0.4266 185.83 5.22 -17.27% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210618 5.24 5.27 5.21 5.23 -0.38% -0.19% -16.72% 72033 0.3773 164.36 5.24 -16.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210617 5.27 5.3 5.21 5.25 -0.76% 0% -16.4% 105446 0.5539 241.29 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210616 5.46 5.54 5.25 5.29 -5.7% -1.86% -15.76% 277370 1.4946 651.07 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210615 5.5 6.09 5.47 5.61 -0.36% -2.77% -10.67% 355817 2.0522 893.97 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210611 5.28 5.7 5.27 5.63 7.24% 2.55% -10.35% 328504 1.8034 785.59 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210610 5.25 5.29 5.23 5.25 -0.19% -0.19% -16.4% 35342 0.186 81.02 5.26 -16.64% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210609 5.25 5.27 5.24 5.26 -0.19% 0.19% -16.24% 30298 0.1592 69.35 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210608 5.25 5.29 5.23 5.27 0.57% 0.19% -16.08% 38001 0.1997 86.99 5.26 -16.64% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210607 5.29 5.29 5.2 5.24 -0.57% -0.19% -16.56% 47326 0.2486 108.29 5.25 -16.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210604 5.5 5.51 5.4 5.47 -1.44% 0.37% -12.9% 120067 0.6541 284.94 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210603 5.72 5.9 5.52 5.55 -0.89% -1.25% -11.62% 156523 0.8799 383.3 5.62 -10.94% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210602 5.46 5.6 5.46 5.6 2% 0.9% -10.83% 97032 0.5383 234.49 5.55 -12.04% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210601 5.49 5.51 5.46 5.49 0.37% 0% -12.58% 43238 0.2373 103.37 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210531 5.46 5.49 5.44 5.47 0.74% 0% -12.9% 31249 0.1708 74.4 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210528 5.45 5.47 5.42 5.43 -0.37% -0.18% -13.54% 31510 0.1715 74.71 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210527 5.45 5.46 5.43 5.45 -0.18% 0% -13.22% 26286 0.1432 62.38 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210526 5.45 5.46 5.42 5.46 0.18% 0.37% -13.06% 41397 0.2251 98.06 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210525 5.42 5.46 5.4 5.45 0.37% 0.18% -13.22% 37224 0.2024 88.17 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210524 5.43 5.45 5.4 5.43 -0.18% 0.18% -13.54% 39395 0.2136 93.05 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210521 5.46 5.47 5.44 5.44 -0.18% -0.18% -13.38% 29709 0.162 70.57 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210520 5.45 5.46 5.43 5.45 -0.18% 0% -13.22% 29498 0.1608 70.05 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210519 5.5 5.5 5.45 5.46 -0.73% -0.18% -13.06% 48219 0.2637 114.87 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210518 5.48 5.51 5.48 5.5 0.18% 0.18% -12.42% 20813 0.1143 49.79 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210517 5.55 5.55 5.49 5.49 -1.08% -0.36% -12.58% 39134 0.2157 93.96 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210514 5.53 5.56 5.52 5.55 0.36% 0.18% -11.62% 35994 0.1994 86.86 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210513 5.52 5.57 5.51 5.53 -0.36% -0.18% -11.94% 33992 0.1883 82.03 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210512 5.57 5.58 5.52 5.55 -0.54% 0.18% -11.62% 56415 0.3127 136.22 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210511 5.61 5.61 5.54 5.58 -0.53% 0.18% -11.15% 49563 0.2763 120.36 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210510 5.57 5.62 5.54 5.61 0.72% 0.54% -10.67% 54764 0.3054 133.04 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210507 5.59 5.61 5.53 5.57 -0.36% 0% -11.31% 52901 0.2947 128.38 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210506 5.46 5.68 5.44 5.59 2.38% 0% -10.99% 168354 0.941 409.91 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210430 5.53 5.53 5.45 5.46 -1.27% -0.36% -13.06% 40774 0.2234 97.32 5.48 -13.15% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210429 5.48 5.57 5.47 5.53 0.73% 0.18% -11.94% 39668 0.2189 95.36 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210428 5.54 5.54 5.46 5.49 -0.9% 0% -12.58% 35007 0.1923 83.77 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210427 5.5 5.55 5.48 5.54 0.91% 0.36% -11.78% 42074 0.2321 101.11 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210426 5.54 5.54 5.45 5.49 -0.9% -0.36% -12.58% 65830 0.3624 157.87 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210423 5.56 5.58 5.52 5.54 -0.36% 0% -11.78% 35221 0.1952 85.03 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210422 5.55 5.59 5.53 5.56 0% 0.18% -11.46% 38496 0.2137 93.09 5.55 -12.04% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210421 5.6 5.65 5.55 5.56 -1.77% -0.36% -11.46% 57052 0.3181 138.57 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210416 5.59 5.65 5.57 5.61 0.36% 0% -10.67% 47433 0.2662 115.96 5.61 -11.09% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210415 5.54 5.6 5.52 5.59 0.9% 0.72% -10.99% 25780 0.1432 62.38 5.55 -12.04% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210414 5.52 5.56 5.52 5.54 -0.36% 0% -11.78% 25762 0.1427 62.16 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210413 5.54 5.63 5.51 5.56 0.36% -0.18% -11.46% 52190 0.2906 126.59 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210412 5.54 5.57 5.51 5.54 0% 0% -11.78% 21544 0.1194 52.01 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210409 5.52 5.57 5.5 5.54 0.36% 0.18% -11.78% 31913 0.1764 76.84 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210408 5.52 5.56 5.51 5.52 -0.36% 0% -12.1% 30195 0.1668 72.66 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210407 5.57 5.58 5.5 5.54 -0.54% 0.18% -11.78% 30296 0.1676 73.01 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210406 5.54 5.57 5.5 5.57 0.91% 0.72% -11.31% 30943 0.171 74.49 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210402 5.6 5.6 5.51 5.52 -1.25% -0.18% -12.1% 36176 0.2001 87.17 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210401 5.55 5.6 5.52 5.59 0.36% 0.36% -10.99% 27603 0.1537 66.95 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210330 5.58 5.58 5.47 5.49 -1.26% -0.72% -12.58% 57391 0.3175 138.31 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210329 5.62 5.65 5.54 5.56 -1.24% -0.36% -11.46% 47300 0.264 115 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20210326 5.58 5.64 5.56 5.63 1.26% 0.18% -10.35% 44884 0.2521 109.82 5.62 -10.94% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201215 5.5 5.59 5.45 5.57 1.27% 0.72% -11.31% 43907 0.2429 105.81 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201214 5.48 5.53 5.46 5.5 -0.36% 0% -12.42% 30072 0.1654 72.05 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201211 5.42 5.55 5.36 5.52 1.85% 1.1% -12.1% 75325 0.4113 179.17 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201210 5.46 5.5 5.4 5.42 -0.55% -0.37% -13.69% 29425 0.1602 69.79 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201209 5.57 5.6 5.45 5.45 -1.98% -1.09% -13.22% 45625 0.2512 109.43 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201208 5.63 5.66 5.56 5.56 -1.24% -0.54% -11.46% 37185 0.2078 90.52 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201207 5.69 5.7 5.62 5.63 -0.71% -0.35% -10.35% 33792 0.1909 83.16 5.65 -10.46% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201204 5.7 5.72 5.64 5.67 -0.53% 0% -9.71% 37243 0.2112 92 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201203 5.6 5.73 5.58 5.7 1.79% 0.53% -9.24% 76463 0.4338 188.97 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201202 5.61 5.63 5.55 5.6 0% 0.18% -10.83% 42060 0.2351 102.41 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201201 5.53 5.61 5.51 5.6 1.27% 0.54% -10.83% 35179 0.1961 85.42 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201130 5.56 5.65 5.51 5.53 -0.72% -1.07% -11.94% 52634 0.2943 128.2 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201127 5.62 5.62 5.51 5.57 -0.89% 0.18% -11.31% 49999 0.2779 121.06 5.56 -11.89% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201126 5.62 5.64 5.56 5.62 0.36% 0.36% -10.51% 39157 0.2192 95.49 5.6 -11.25% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201125 5.7 5.73 5.59 5.6 -1.93% -1.23% -10.83% 74012 0.4194 182.7 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201124 5.7 5.73 5.68 5.71 -0.87% 0.18% -9.08% 86980 0.496 216.07 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201123 5.67 5.88 5.64 5.76 1.95% -0.17% -8.28% 163876 0.9458 412.01 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201120 5.64 5.68 5.62 5.65 0.36% 0% -10.03% 54586 0.3082 134.26 5.65 -10.46% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201119 5.65 5.69 5.61 5.63 -0.88% -0.18% -10.35% 53069 0.2995 130.47 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201118 5.65 5.74 5.64 5.68 0.89% -0.18% -9.55% 73688 0.4191 182.57 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201117 5.65 5.75 5.61 5.63 -0.18% -0.53% -10.35% 94062 0.5325 231.97 5.66 -10.3% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201116 5.71 5.76 5.61 5.64 -0.18% -0.53% -10.19% 122706 0.6962 303.28 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201113 5.66 5.76 5.58 5.65 0.18% -0.35% -10.03% 130848 0.7422 323.31 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201112 5.48 5.66 5.46 5.64 2.73% 0.71% -10.19% 157279 0.881 383.78 5.6 -11.25% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201111 5.46 5.51 5.42 5.49 0.55% 0.37% -12.58% 52069 0.285 124.15 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201110 5.55 5.56 5.43 5.46 -1.62% -0.55% -13.06% 76059 0.4173 181.78 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201109 5.5 5.56 5.5 5.55 1.09% 0.36% -11.62% 58878 0.3256 141.84 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201106 5.52 5.53 5.47 5.49 -0.54% 0% -12.58% 52310 0.2873 125.15 5.49 -13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201105 5.52 5.64 5.51 5.52 0.36% -1.08% -12.1% 131690 0.7345 319.96 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201104 5.43 5.51 5.34 5.5 1.48% 1.29% -12.42% 85072 0.4618 201.17 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201103 5.32 5.43 5.32 5.42 1.69% 0.56% -13.69% 52987 0.2855 124.37 5.39 -14.58% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201102 5.32 5.35 5.29 5.33 0.38% 0.19% -15.13% 43472 0.2312 100.71 5.32 -15.69% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201030 5.37 5.4 5.3 5.31 -1.3% -0.56% -15.45% 63938 0.3416 148.81 5.34 -15.37% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201029 5.35 5.41 5.31 5.38 -0.19% 0.19% -14.33% 52317 0.2811 122.45 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201028 5.44 5.44 5.34 5.39 -0.92% 0.19% -14.17% 100861 0.5422 236.19 5.38 -14.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201027 5.42 5.46 5.38 5.44 0% 0.37% -13.38% 55770 0.3023 131.69 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201026 5.49 5.55 5.38 5.44 -1.45% 0% -13.38% 145079 0.7897 344.01 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201023 5.64 5.66 5.49 5.52 -2.65% -1.25% -12.1% 87613 0.4894 213.19 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20201022 5.77 5.77 5.59 5.67 -2.58% 0.53% -9.71% 138062 0.7786 339.17 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200909 5.81 5.94 5.79 5.85 -0.17% -0.34% -6.85% 73389 0.431 187.75 5.87 -6.97% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200908 5.77 5.86 5.76 5.86 1.56% 0.69% -6.69% 43101 0.251 109.34 5.82 -7.77% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200907 5.83 5.89 5.75 5.77 -1.03% -1.03% -8.12% 39164 0.2283 99.45 5.83 -7.61% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200904 5.74 5.85 5.68 5.83 0.69% 1.04% -7.17% 41795 0.2412 105.07 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200903 5.81 5.85 5.75 5.79 -0.69% -0.17% -7.8% 47340 0.2747 119.66 5.8 -8.08% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200902 5.79 5.85 5.76 5.83 0.34% 0.34% -7.17% 51367 0.2984 129.99 5.81 -7.92% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200901 5.76 5.82 5.74 5.81 0.69% 0.69% -7.48% 36574 0.211 91.91 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200831 5.74 5.82 5.73 5.77 0.35% -0.17% -8.12% 48116 0.2781 121.14 5.78 -8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200828 5.68 5.75 5.64 5.75 1.05% 0.7% -8.44% 42284 0.2415 105.2 5.71 -9.51% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200827 5.68 5.71 5.63 5.69 0.53% 0.18% -9.39% 27164 0.1544 67.26 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200826 5.73 5.77 5.64 5.66 -1.91% -0.7% -9.87% 48782 0.2779 121.06 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200825 5.83 5.84 5.7 5.77 -0.52% 0% -8.12% 54325 0.3134 136.52 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200824 5.85 5.85 5.78 5.8 -0.17% -0.34% -7.64% 44110 0.2566 111.78 5.82 -7.77% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200821 5.79 5.83 5.77 5.81 0.52% 0.35% -7.48% 35963 0.2084 90.78 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200820 5.77 5.87 5.71 5.78 0% -0.17% -7.96% 52895 0.3062 133.39 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200819 5.84 5.84 5.75 5.78 -1.03% -0.17% -7.96% 51133 0.2959 128.9 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200818 5.84 5.88 5.81 5.84 0% 0% -7.01% 58542 0.3417 148.85 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200817 5.77 5.86 5.75 5.84 1.04% 0.34% -7.01% 70093 0.4081 177.77 5.82 -7.77% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200814 5.8 5.8 5.69 5.78 0% 0.7% -7.96% 49707 0.2852 124.24 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200813 5.8 5.91 5.76 5.78 -0.52% -0.52% -7.96% 62750 0.3644 158.74 5.81 -7.92% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200812 5.81 5.83 5.73 5.81 -1.19% 0.69% -7.48% 61137 0.3529 153.73 5.77 -8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200811 6.03 6.03 5.78 5.88 -2.16% -0.34% -6.37% 107624 0.6355 276.83 5.9 -6.5% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200810 5.9 6.1 5.85 6.01 2.21% 0.17% -4.3% 140396 0.8418 366.7 6 -4.91% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200807 5.85 5.98 5.81 5.88 0.17% -0.17% -6.37% 130037 0.7655 333.46 5.89 -6.66% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200806 5.79 5.87 5.67 5.87 1.38% 1.56% -6.53% 111410 0.6441 280.58 5.78 -8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200805 5.83 5.83 5.73 5.79 0% 0.17% -7.8% 81746 0.4727 205.92 5.78 -8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200804 5.88 5.9 5.75 5.79 -1.7% -0.34% -7.8% 75657 0.4393 191.37 5.81 -7.92% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200803 5.77 5.89 5.77 5.89 2.08% 0.86% -6.21% 96168 0.5612 244.47 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200731 5.73 5.83 5.68 5.77 0% 0.35% -8.12% 62816 0.3612 157.34 5.75 -8.87% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200730 5.77 5.85 5.75 5.77 -0.35% -0.35% -8.12% 57857 0.3349 145.89 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200729 5.8 5.81 5.66 5.79 -0.17% 0.7% -7.8% 74437 0.4281 186.49 5.75 -8.87% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200728 5.98 6.05 5.75 5.8 -2.85% -1.02% -7.64% 130356 0.7637 332.68 5.86 -7.13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200727 5.5 5.97 5.41 5.97 6.99% 3.65% -4.94% 176224 1.0148 442.06 5.76 -8.72% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200724 5.66 5.77 5.5 5.58 -1.76% -0.71% -11.15% 57383 0.3226 140.53 5.62 -10.94% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200723 5.71 5.78 5.55 5.68 -1.05% 0.71% -9.55% 55979 0.316 137.65 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200722 5.77 5.84 5.73 5.74 0% -0.69% -8.6% 55292 0.3195 139.18 5.78 -8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200721 5.72 5.79 5.71 5.74 0.35% -0.17% -8.6% 40748 0.2341 101.98 5.75 -8.87% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200720 5.59 5.74 5.57 5.72 3.06% 0.7% -8.92% 54896 0.3117 135.78 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200717 5.63 5.67 5.49 5.55 -1.6% -0.36% -11.62% 51959 0.2893 126.02 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200716 5.71 5.77 5.55 5.64 -1.23% -0.35% -10.19% 78199 0.4424 192.72 5.66 -10.3% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200715 5.86 5.87 5.68 5.71 -2.56% -0.87% -9.08% 63116 0.3636 158.39 5.76 -8.72% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200714 5.87 5.92 5.75 5.86 -0.51% 0.69% -6.69% 82633 0.4809 209.49 5.82 -7.77% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200713 5.76 5.92 5.72 5.89 2.26% 0.86% -6.21% 87732 0.5124 223.21 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200710 5.87 5.88 5.75 5.76 -2.37% -0.69% -8.28% 77001 0.4468 194.63 5.8 -8.08% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200709 5.74 5.9 5.72 5.9 2.61% 1.03% -6.05% 102274 0.5977 260.37 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200708 5.68 5.76 5.62 5.75 1.23% 1.05% -8.44% 80231 0.4565 198.86 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200707 5.73 5.81 5.64 5.68 -0.7% -0.35% -9.55% 107965 0.6158 268.25 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200706 5.52 5.73 5.51 5.72 4% 1.78% -8.92% 127672 0.7173 312.47 5.62 -10.94% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200703 5.45 5.52 5.43 5.5 1.29% 0.73% -12.42% 87784 0.4796 208.92 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200702 5.36 5.46 5.35 5.43 1.31% 0.56% -13.54% 60595 0.3275 142.66 5.4 -14.42% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200701 5.36 5.39 5.33 5.36 0.19% 0.19% -14.65% 27017 0.1446 62.99 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200630 5.31 5.38 5.3 5.35 0.75% 0% -14.81% 33651 0.1801 78.45 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200629 5.35 5.4 5.29 5.31 -0.56% 0% -15.45% 28190 0.1498 65.26 5.31 -15.85% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200624 5.35 5.38 5.33 5.34 0% -0.19% -14.97% 21826 0.1167 50.84 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200623 5.41 5.41 5.33 5.34 -1.29% -0.19% -14.97% 30587 0.1636 71.27 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200622 5.43 5.45 5.4 5.41 -0.55% -0.18% -13.85% 21297 0.1155 50.31 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200619 5.38 5.44 5.38 5.44 0.74% 0.74% -13.38% 34344 0.1856 80.85 5.4 -14.42% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200618 5.41 5.46 5.39 5.4 0% -0.18% -14.01% 30227 0.1636 71.27 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200617 5.38 5.46 5.36 5.4 0.37% -0.18% -14.01% 24243 0.1311 57.11 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200616 5.36 5.4 5.35 5.38 0.37% 0% -14.33% 24061 0.1294 56.37 5.38 -14.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200615 5.38 5.4 5.3 5.36 -0.37% 0.19% -14.65% 30616 0.1637 71.31 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200612 5.28 5.39 5.28 5.38 0.19% 0.56% -14.33% 26482 0.1417 61.73 5.35 -15.21% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200611 5.43 5.46 5.37 5.37 -1.29% -0.74% -14.49% 36122 0.1954 85.12 5.41 -14.26% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200610 5.52 5.54 5.44 5.44 -1.81% -0.55% -13.38% 22777 0.1246 54.28 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200609 5.53 5.59 5.51 5.54 0.36% 0.18% -11.78% 31332 0.1733 75.49 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200608 5.53 5.57 5.48 5.52 0% -0.18% -12.1% 23563 0.1303 56.76 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200605 5.52 5.56 5.48 5.52 -0.9% 0% -12.1% 32757 0.1808 78.76 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200604 5.67 5.7 5.46 5.57 -1.59% 0.54% -11.31% 81354 0.4507 196.33 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200603 5.85 6.15 5.55 5.66 -1.05% -2.92% -9.87% 180658 1.0537 459.01 5.83 -7.61% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200602 5.44 5.73 5.4 5.72 5.15% 2.33% -8.92% 102207 0.5709 248.69 5.59 -11.41% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200601 5.31 5.47 5.27 5.44 2.45% 1.12% -13.38% 59357 0.3194 139.14 5.38 -14.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200529 5.3 5.42 5.16 5.31 -1.48% 1.34% -15.45% 85939 0.4506 196.29 5.24 -16.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200528 5.65 6.15 5.38 5.39 -4.09% -4.94% -14.17% 164763 0.9338 406.78 5.67 -10.14% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200527 5.72 5.9 5.69 5.84 2.1% 0.69% -7.01% 98497 0.5712 248.82 5.8 -8.08% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200526 5.71 5.75 5.69 5.72 0% 0.18% -8.92% 23989 0.1369 59.64 5.71 -9.51% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200525 5.65 5.78 5.6 5.72 1.06% 0% -8.92% 34326 0.1962 85.47 5.72 -9.35% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200522 5.7 5.73 5.57 5.66 -0.7% 0% -9.87% 34241 0.1937 84.38 5.66 -10.3% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200521 5.77 5.77 5.65 5.7 0.18% 0% -9.24% 49469 0.2822 122.93 5.7 -9.67% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200520 5.84 6.04 5.66 5.69 -2.74% -1.9% -9.39% 93302 0.5412 235.76 5.8 -8.08% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200519 5.63 5.86 5.61 5.85 4.09% 1.92% -6.85% 84400 0.4842 210.93 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200518 5.44 5.65 5.42 5.62 3.31% 1.63% -10.51% 51576 0.2853 124.28 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200515 5.39 5.46 5.39 5.44 1.12% 0.18% -13.38% 19281 0.1047 45.61 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200514 5.46 5.46 5.37 5.38 -1.47% -0.37% -14.33% 38787 0.2095 91.26 5.4 -14.42% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200513 5.43 5.48 5.43 5.46 -0.18% 0% -13.06% 17569 0.096 41.82 5.46 -13.47% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200512 5.53 5.53 5.44 5.47 -1.08% 0% -12.9% 35442 0.194 84.51 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200511 5.5 5.55 5.5 5.53 0.55% 0.18% -11.94% 32919 0.1818 79.19 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200508 5.53 5.53 5.48 5.5 0.36% 0% -12.42% 41790 0.23 100.19 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200507 5.49 5.53 5.46 5.48 -0.18% -0.36% -12.74% 22823 0.1255 54.67 5.5 -12.84% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200506 5.47 5.5 5.44 5.49 0.37% 0.37% -12.58% 30393 0.1661 72.36 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200430 5.45 5.48 5.42 5.47 1.11% 0% -12.9% 15315 0.0837 36.46 5.47 -13.31% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200429 5.45 5.46 5.37 5.41 -0.37% -0.18% -13.85% 10899 0.0591 25.74 5.42 -14.1% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200428 5.51 5.51 5.32 5.43 -1.81% 0% -13.54% 26645 0.1448 63.08 5.43 -13.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200427 5.43 5.56 5.42 5.53 1.1% 0.36% -11.94% 34147 0.1883 82.03 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200424 5.49 5.5 5.42 5.47 -0.55% 0.37% -12.9% 33079 0.1804 78.59 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200423 5.52 5.55 5.48 5.5 -0.54% -0.36% -12.42% 27785 0.1533 66.78 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200422 5.44 5.55 5.44 5.53 0.91% 0.36% -11.94% 28219 0.1555 67.74 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200421 5.5 5.52 5.43 5.48 -0.54% 0.55% -12.74% 23871 0.1302 56.72 5.45 -13.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200420 5.49 5.54 5.48 5.51 0.18% 0% -12.26% 19594 0.1079 47 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200417 5.55 5.56 5.48 5.5 -0.54% -0.18% -12.42% 29618 0.1633 71.14 5.51 -12.68% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200416 5.57 5.57 5.51 5.53 -1.07% 0% -11.94% 21317 0.1179 51.36 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200415 5.61 5.64 5.58 5.59 -0.89% -0.18% -10.99% 28653 0.1606 69.96 5.6 -11.25% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200414 5.62 5.66 5.55 5.64 0.71% 0.53% -10.19% 22432 0.1258 54.8 5.61 -11.09% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200413 5.58 5.6 5.49 5.6 0.18% 1.08% -10.83% 22413 0.1242 54.1 5.54 -12.2% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200410 5.7 5.71 5.58 5.59 -1.41% -0.71% -10.99% 28141 0.1585 69.05 5.63 -10.78% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200409 5.7 5.72 5.65 5.67 -0.53% -0.18% -9.71% 27991 0.1589 69.22 5.68 -9.98% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200408 5.66 5.76 5.62 5.7 0.71% 0.18% -9.24% 31069 0.1768 77.02 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200407 5.65 5.7 5.61 5.66 1.43% 0.35% -9.87% 41143 0.232 101.06 5.64 -10.62% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200403 5.55 5.6 5.53 5.58 0.18% 0.36% -11.15% 18894 0.105 45.74 5.56 -11.89% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200402 5.45 5.58 5.39 5.57 1.64% 0.91% -11.31% 22339 0.1234 53.76 5.52 -12.52% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200401 5.57 5.64 5.44 5.48 -2.49% -0.9% -12.74% 35409 0.1958 85.29 5.53 -12.36% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200331 5.46 5.62 5.44 5.62 3.5% 1.08% -10.51% 61022 0.339 147.67 5.56 -11.89% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200324 5.4 5.45 5.27 5.41 1.69% 0.74% -13.85% 54443 0.2925 127.42 5.37 -14.9% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200323 5.5 5.54 5.3 5.32 -5.34% -2.21% -15.29% 76779 0.4173 181.78 5.44 -13.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200320 5.61 5.71 5.48 5.62 0.36% 0.72% -10.51% 76434 0.4266 185.83 5.58 -11.57% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200319 5.68 5.73 5.43 5.6 -1.41% 0.54% -10.83% 106270 0.5916 257.71 5.57 -11.73% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200318 5.86 5.88 5.65 5.68 -1.9% -1.9% -9.55% 65530 0.3791 165.14 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200317 5.85 5.9 5.72 5.79 -1.03% 0% -7.8% 69846 0.4043 176.12 5.79 -8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200316 6.08 6.09 5.82 5.85 -2.82% -1.85% -6.85% 92397 0.551 240.02 5.96 -5.55% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200313 5.96 6.1 5.86 6.02 -1.79% 0.84% -4.14% 84344 0.5034 219.29 5.97 -5.39% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200312 6.15 6.21 6.11 6.13 -1.61% -0.33% -2.39% 46914 0.2886 125.72 6.15 -2.54% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200311 6.34 6.34 6.22 6.23 -2.04% -0.64% -0.8% 59417 0.3726 162.31 6.27 -0.63% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200310 6.28 6.39 6.11 6.36 0% 1.76% 1.27% 117419 0.7343 319.87 6.25 -0.95% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200309 6.6 6.73 6.3 6.36 -4.07% -1.7% 1.27% 179320 1.1597 505.18 6.47 2.54% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200306 6.5 6.89 6.45 6.63 2.31% -0.6% 5.57% 185913 1.2403 540.29 6.67 5.71% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200305 6.42 6.49 6.34 6.48 0% 0.93% 3.18% 91109 0.5853 254.97 6.42 1.74% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200304 6.38 6.64 6.3 6.48 1.41% 0.31% 3.18% 121343 0.7839 341.48 6.46 2.38% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200303 6.26 6.42 6.17 6.39 3.06% 1.75% 1.75% 124524 0.7824 340.83 6.28 -0.48% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200302 5.99 6.24 5.97 6.2 3.85% 1.14% -1.27% 102260 0.627 273.13 6.13 -2.85% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200228 6.03 6.06 5.91 5.97 -2.61% -0.33% -4.94% 76813 0.4598 200.3 5.99 -5.07% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200227 6.09 6.24 6.04 6.13 0.66% -0.16% -2.39% 49839 0.3061 133.34 6.14 -2.69% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200226 5.99 6.16 5.96 6.09 0.33% -0.33% -3.03% 64229 0.3923 170.89 6.11 -3.17% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200225 6.12 6.18 5.96 6.07 -2.72% -0.33% -3.34% 72485 0.4413 192.24 6.09 -3.49% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200224 6.17 6.31 6.16 6.24 1.13% 0% -0.64% 65177 0.4064 177.03 6.24 -1.11% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200221 6.12 6.22 6.1 6.17 0.82% 0.16% -1.75% 77004 0.4741 206.53 6.16 -2.38% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200220 6.03 6.17 6.01 6.12 1.49% 0.49% -2.55% 59542 0.3625 157.91 6.09 -3.49% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200219 6.04 6.12 6.01 6.03 -0.33% -0.66% -3.98% 54754 0.3321 144.67 6.07 -3.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200218 6.04 6.05 5.99 6.05 0.33% 0.5% -3.66% 56049 0.3375 147.02 6.02 -4.6% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200217 5.88 6.03 5.88 6.03 2.2% 0.84% -3.98% 51393 0.3074 133.91 5.98 -5.23% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200214 5.84 5.95 5.84 5.9 0.34% 0.17% -6.05% 30986 0.1825 79.5 5.89 -6.66% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200213 5.95 5.98 5.87 5.88 -1.51% -0.68% -6.37% 37345 0.2211 96.31 5.92 -6.18% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200212 5.92 5.99 5.87 5.97 0.51% 0.84% -4.94% 43209 0.256 111.52 5.92 -6.18% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200211 6.07 6.07 5.92 5.94 -2.3% -0.5% -5.41% 69548 0.4154 180.95 5.97 -5.39% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200210 6.09 6.13 6.01 6.08 -0.82% 0.33% -3.18% 66703 0.4039 175.95 6.06 -3.96% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200207 5.99 6.17 5.9 6.13 2.17% 1.49% -2.39% 96325 0.582 253.53 6.04 -4.28% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200206 5.89 6 5.78 6 2.04% 1.87% -4.46% 65091 0.3832 166.93 5.89 -6.66% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200205 5.73 5.95 5.73 5.88 1.91% 0.68% -6.37% 65843 0.3847 167.58 5.84 -7.45% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200204 5.67 5.81 5.59 5.77 1.76% 0.52% -8.12% 64557 0.3703 161.31 5.74 -9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200203 5.67 5.84 5.67 5.67 -10% -0.35% -9.71% 85004 0.4839 210.79 5.69 -9.83% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200123 6.56 6.57 6.21 6.3 -3.96% -0.94% 0.32% 54359 0.3457 150.59 6.36 0.79% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200122 6.77 6.77 6.4 6.56 -2.38% 0.15% 4.46% 66435 0.4351 189.54 6.55 3.8% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200121 6.81 6.83 6.71 6.72 -1.61% -0.59% 7.01% 36627 0.2476 107.86 6.76 7.13% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200120 6.81 6.95 6.77 6.83 0.29% -0.15% 8.76% 38101 0.2606 113.52 6.84 8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200117 6.82 6.91 6.78 6.81 -0.15% -0.58% 8.44% 28194 0.1931 84.12 6.85 8.56% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200116 6.83 6.88 6.79 6.82 -0.73% -0.29% 8.6% 24431 0.167 72.75 6.84 8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200115 6.84 6.89 6.77 6.87 0% 0.59% 9.39% 27609 0.1887 82.2 6.83 8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200114 6.83 6.93 6.83 6.87 0.15% -0.15% 9.39% 31718 0.2183 95.09 6.88 9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200113 6.7 6.9 6.69 6.86 0.73% 0.44% 9.24% 42900 0.2931 127.68 6.83 8.24% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200110 6.85 6.91 6.74 6.81 -0.87% 0% 8.44% 40358 0.2747 119.66 6.81 7.92% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200109 6.87 6.95 6.82 6.87 0% 0% 9.39% 51673 0.3548 154.56 6.87 8.87% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200108 6.87 6.96 6.84 6.87 -0.43% -0.15% 9.39% 84418 0.5808 253.01 6.88 9.03% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200107 6.64 6.92 6.61 6.9 3.45% 0.88% 9.87% 81551 0.5575 242.86 6.84 8.4% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200106 6.66 6.78 6.62 6.67 -0.6% -0.15% 6.21% 88430 0.5909 257.41 6.68 5.86% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200103 6.5 6.78 6.47 6.71 2.91% 0.9% 6.85% 100671 0.6695 291.64 6.65 5.39% 6.27 0% 6.26 0% 6.28 0% 0.16%
20200102 6.35 6.53 6.35 6.52 3% 0.77% 3.82% 88561 0.5729 249.56 6.47 2.54% 6.27 0% 6.26 0% 6.28 0% 0.16%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1