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:sh601390)       685条   (进入中国中铁股票专站) 中国中铁股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 6.8 6.83 6.73 6.82 0.44% 0.44% 15.59% 573128 3.8887 71.34 6.79 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230927 6.71 6.86 6.71 6.79 1.19% 0% 15.08% 982169 6.6686 120.1 6.79 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230926 6.74 6.8 6.7 6.71 -0.74% -0.3% 13.73% 562317 3.7866 71.15 6.73 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230925 6.85 6.86 6.74 6.76 -1.46% -0.29% 14.58% 742855 5.0358 93.52 6.78 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230922 6.58 6.87 6.58 6.86 3.94% 1.33% 16.27% 1381621 9.3511 174.24 6.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230921 6.69 6.72 6.6 6.6 -1.49% -0.45% 11.86% 726069 4.817 101.23 6.63 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230920 6.71 6.74 6.67 6.7 -0.15% -0.15% 13.56% 439582 2.9498 61.31 6.71 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230919 6.69 6.74 6.64 6.71 0.15% 0.3% 13.73% 565106 3.7831 75.1 6.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230918 6.65 6.74 6.63 6.7 0.3% 0.3% 13.56% 660157 4.4113 83.01 6.68 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230915 6.86 6.91 6.64 6.68 -2.34% -1.18% 13.22% 1356813 9.1773 151.55 6.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230914 6.83 6.9 6.77 6.84 0.15% 0.29% 15.93% 718394 4.9008 79.51 6.82 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230913 6.85 6.92 6.79 6.83 -0.44% -0.29% 15.76% 635214 4.3495 65.62 6.85 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230912 6.85 6.94 6.82 6.86 0% -0.44% 16.27% 642107 4.421 58.2 6.89 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230911 6.81 6.9 6.75 6.86 0.88% 0.44% 16.27% 708598 4.8423 59.36 6.83 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230908 6.78 6.82 6.75 6.8 -0.29% 0.29% 15.25% 488691 3.3155 37.01 6.78 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230907 6.85 6.95 6.8 6.82 -0.73% -0.73% 15.59% 773801 5.3165 56.49 6.87 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230906 6.86 6.89 6.77 6.87 -0.29% 0.44% 16.44% 759520 5.1926 45.35 6.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230905 7.01 7.02 6.86 6.89 -2.13% -0.14% 16.78% 943050 6.5117 55.57 6.9 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230904 6.86 7.12 6.86 7.04 2.92% 0.43% 19.32% 1676307 11.748 99.52 7.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230901 6.73 6.94 6.73 6.84 2.09% 0% 15.93% 1491932 10.2019 89.87 6.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230831 6.71 6.85 6.68 6.7 0.3% -0.89% 13.56% 1406640 9.5019 86.14 6.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230830 6.88 6.9 6.61 6.68 -3.19% -0.6% 13.22% 2078757 13.9693 131.14 6.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230829 6.86 6.98 6.83 6.9 0.73% 0% 16.95% 1432154 9.8796 103.26 6.9 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230828 7.2 7.28 6.82 6.85 0.74% -2.28% 16.1% 1805247 12.6599 138.36 7.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230825 6.78 6.9 6.73 6.8 -0.29% -0.29% 15.25% 1147081 7.8249 87.05 6.82 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230824 7.52 7.6 6.78 6.82 -9.19% -3.26% 15.59% 3645554 25.6902 289.23 7.05 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230823 7.76 7.8 7.5 7.51 -3.72% -1.44% 27.29% 1031623 7.8635 115.05 7.62 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230822 7.61 7.83 7.6 7.8 2.23% 0.78% 32.2% 954872 7.3866 111.27 7.74 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230821 7.57 7.79 7.56 7.63 0.53% -0.65% 29.32% 945051 7.2562 111.1 7.68 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230818 7.75 7.88 7.59 7.59 -2.32% -1.81% 28.64% 906392 7.0081 108.31 7.73 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230817 7.72 7.79 7.64 7.77 0.26% 0.78% 31.69% 735147 5.6653 84.51 7.71 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230816 7.83 7.88 7.71 7.75 -1.52% -0.39% 31.36% 524442 4.0801 57.1 7.78 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230815 7.87 7.9 7.75 7.87 -0.13% 0.38% 33.39% 730070 5.7269 75.72 7.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230814 7.61 8.02 7.53 7.88 2.2% 0.9% 33.56% 1311183 10.2342 119.16 7.81 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230811 7.91 7.99 7.7 7.71 -2.77% -1.41% 30.68% 851461 6.6583 70.39 7.82 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230810 7.94 7.97 7.84 7.93 -0.25% 0.38% 34.41% 655613 5.1768 53.7 7.9 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230809 7.91 8.07 7.89 7.95 0.25% -0.25% 34.75% 736546 5.8733 59.84 7.97 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230808 7.94 8.07 7.91 7.93 -0.25% -0.5% 34.41% 785082 6.2551 62.66 7.97 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230807 8.04 8.05 7.89 7.95 -1.49% 0% 34.75% 830997 6.6036 63.31 7.95 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230804 8.17 8.26 8.05 8.07 -0.74% -0.74% 36.78% 1126924 9.1576 88.71 8.13 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230803 8.09 8.15 7.92 8.13 0.25% 1.12% 37.8% 1248379 10.0317 101.59 8.04 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230802 8.11 8.26 8.06 8.11 -0.25% -0.25% 37.46% 1013787 8.2432 88.24 8.13 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230801 7.98 8.28 7.94 8.13 1.25% -0.25% 37.8% 1955266 15.9398 178.98 8.15 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230731 7.68 8.19 7.68 8.03 5.1% 0.12% 36.1% 2344384 18.7905 244.79 8.02 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230728 7.46 7.66 7.33 7.64 2.55% 1.73% 29.49% 1336076 10.0349 164.22 7.51 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230727 7.8 7.82 7.63 7.65 -1.92% -0.91% 29.66% 895191 6.9078 121.92 7.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230726 7.89 7.96 7.77 7.8 -1.27% -0.26% 32.2% 763927 5.9757 105.13 7.82 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230725 7.77 7.91 7.76 7.9 3.13% 0.51% 33.9% 1368049 10.749 176.69 7.86 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230724 7.53 7.74 7.5 7.66 1.73% 0.26% 29.83% 736912 5.6325 99.72 7.64 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230721 7.57 7.62 7.47 7.53 -0.79% 0% 27.63% 655462 4.9335 84.92 7.53 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230720 7.7 7.77 7.57 7.59 -1.3% -1.04% 28.64% 631979 4.846 81.09 7.67 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230719 7.65 7.72 7.6 7.69 0.52% 0.39% 30.34% 523058 4.0078 65.64 7.66 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230718 7.72 7.75 7.64 7.65 -0.91% -0.39% 29.66% 495111 3.8046 57.97 7.68 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230717 7.7 7.74 7.64 7.72 -0.39% 0.39% 30.85% 437994 3.3668 47.49 7.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230714 7.67 7.8 7.62 7.75 0.78% 0.39% 31.36% 748710 5.778 72.1 7.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230713 7.54 7.69 7.52 7.69 2.4% 0.52% 30.34% 929524 7.1084 86.72 7.65 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230712 7.79 7.84 7.49 7.51 -3.59% -1.31% 27.29% 1317497 10.0314 122.1 7.61 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230711 7.81 7.84 7.67 7.79 -0.38% 0.26% 32.03% 835563 6.4931 79.86 7.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230710 7.78 7.82 7.71 7.82 1.16% 0.39% 32.54% 929420 7.236 77.72 7.79 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230707 7.68 7.83 7.61 7.73 0.52% 0.13% 31.02% 848560 6.5508 65.87 7.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230706 7.67 7.73 7.59 7.69 -0.26% 0.26% 30.34% 801017 6.1414 57.91 7.67 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230705 7.69 7.91 7.68 7.71 -0.26% -1.03% 30.68% 1097036 8.5469 76.99 7.79 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230704 7.74 7.91 7.67 7.73 -0.77% -0.39% 31.02% 1165311 9.0428 73.26 7.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230703 7.6 7.9 7.54 7.79 2.77% 0.52% 32.03% 1619931 12.5519 94.27 7.75 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230630 7.5 7.64 7.46 7.58 0.66% 0.13% 28.47% 1003438 7.5955 57.73 7.57 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230629 7.5 7.59 7.41 7.53 0% 0.4% 27.63% 1013120 7.6024 56.39 7.5 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230628 7.51 7.55 7.4 7.53 0.13% 0.67% 27.63% 1189647 8.902 60.52 7.48 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230627 7.08 7.57 7.06 7.52 6.21% 1.9% 27.46% 2512736 18.5349 118.91 7.38 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230626 7.3 7.31 7.03 7.08 -4.19% -0.42% 20% 1902594 13.5276 86.05 7.11 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230621 7.29 7.52 7.22 7.39 0.96% 0% 25.25% 1749884 12.9343 81.01 7.39 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230620 7.46 7.49 7.3 7.32 -2.14% -0.81% 24.07% 1517385 11.2 71.49 7.38 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230619 7.85 7.87 7.41 7.48 -5.08% -0.66% 26.78% 2777022 20.9051 130.62 7.53 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230616 7.6 7.92 7.6 7.88 4.37% 0.77% 33.56% 2399576 18.763 124.66 7.82 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230615 7.53 7.59 7.43 7.55 0.4% 0.4% 27.97% 1462955 11.0021 76.09 7.52 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230614 7.56 7.68 7.51 7.52 -0.66% -0.92% 27.46% 1428903 10.8437 72.42 7.59 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230613 7.81 7.84 7.46 7.57 -3.57% 0.13% 28.31% 2626610 19.8637 130.12 7.56 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230612 8 8.02 7.8 7.85 -3.68% -0.13% 33.05% 2243698 17.6449 111.98 7.86 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230609 7.99 8.15 7.91 8.15 1.62% 1.75% 38.14% 2484150 19.8911 126.57 8.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230608 7.76 8.06 7.74 8.02 2.56% 0.88% 35.93% 2013072 16.0106 109.08 7.95 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230607 7.85 7.95 7.73 7.82 -0.51% 0.26% 32.54% 1275396 9.9526 70.2 7.8 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230606 7.77 8.04 7.74 7.86 0.9% -0.88% 33.22% 1837017 14.5597 98.21 7.93 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230605 7.88 7.97 7.73 7.79 -1.02% -0.64% 32.03% 1452361 11.3873 75.79 7.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230602 8.12 8.14 7.81 7.87 -2.48% -0.63% 33.39% 1623328 12.8514 86.12 7.92 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230601 7.85 8.12 7.81 8.07 2.28% 0.62% 36.78% 2013919 16.1433 106.19 8.02 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230531 7.78 7.98 7.77 7.89 0.25% -0.25% 33.73% 1739610 13.7681 88.81 7.91 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230530 7.57 8.08 7.53 7.87 3.15% -0.13% 33.39% 3142233 24.7718 161.09 7.88 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230529 7.42 7.65 7.41 7.63 4.38% 0.93% 29.32% 2282085 17.2581 120.54 7.56 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230526 7.37 7.42 7.23 7.31 -1.35% -0.27% 23.9% 1295012 9.4883 64.8 7.33 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230525 7.31 7.42 7.26 7.41 0.95% 0.82% 25.59% 1494554 10.9798 68.69 7.35 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230524 7.52 7.52 7.24 7.34 -2.39% -0.27% 24.41% 2224842 16.3639 88.31 7.36 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230523 7.74 7.83 7.5 7.52 -2.46% -1.44% 27.46% 2165731 16.5308 79.87 7.63 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230522 7.72 7.82 7.66 7.71 -1.28% -0.13% 30.68% 1341653 10.3575 46.92 7.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230519 7.93 7.93 7.66 7.81 -1.88% 0.39% 32.37% 2020290 15.7182 64.1 7.78 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230518 7.87 8.11 7.85 7.96 1.02% -0.25% 34.92% 2403022 19.1685 73.17 7.98 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230517 7.8 7.91 7.67 7.88 0.64% 1.03% 33.56% 1584935 12.3677 46.74 7.8 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230516 7.98 8.05 7.78 7.83 -1.88% -1.01% 32.71% 1788161 14.1518 51.34 7.91 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230515 8 8.04 7.74 7.98 -0.25% 1.01% 35.25% 2592106 20.4674 72.12 7.9 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230510 8.46 8.54 8.2 8.41 -1.52% 0.72% 42.54% 2732417 22.8093 79.09 8.35 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230509 8.98 9.09 8.48 8.54 -4.79% -2.62% 44.75% 4135106 36.2724 123.85 8.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230508 9.06 9.38 8.86 8.97 -0.88% -1.43% 52.03% 4168860 37.9161 131.96 9.1 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230505 9.23 9.6 8.97 9.05 -2.69% -1.63% 53.39% 3290938 30.2628 110.38 9.2 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230504 9.1 9.48 8.95 9.3 0.11% 0.98% 57.63% 3771868 34.7462 128.19 9.21 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230428 8.73 9.42 8.51 9.29 7.15% 3.11% 57.46% 3601951 32.4364 114.82 9.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230427 8.3 8.93 8.3 8.67 3.96% 0.46% 46.95% 2519230 21.7514 76.41 8.63 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230426 8.7 8.72 8.22 8.34 -3.81% -0.36% 41.36% 2793450 23.3899 84.36 8.37 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230425 8.81 8.93 8.5 8.67 -1.7% -0.23% 46.95% 2564322 22.2879 80.16 8.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230424 8.73 9.06 8.68 8.82 0.34% -0.79% 49.49% 2861799 25.4316 91.88 8.89 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230421 8.87 9.09 8.65 8.79 -2.12% -1.01% 48.98% 3025837 26.861 95.54 8.88 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230420 8.48 9.04 8.41 8.98 5.4% 2.98% 52.2% 3540816 30.8803 111.99 8.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230419 8.77 8.88 8.45 8.52 -2.96% -1.84% 44.41% 2863755 24.86 88.3 8.68 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230418 8.65 8.9 8.5 8.78 0.92% 0.69% 48.81% 3116313 27.1656 94.2 8.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230417 8.39 9.05 8.3 8.7 3.82% 0.58% 47.46% 5333494 46.116 167.54 8.65 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230414 7.92 8.48 7.79 8.38 5.81% 1.7% 42.03% 4199891 34.6115 143.99 8.24 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230413 7.89 8.11 7.81 7.92 -1.25% -0.5% 34.24% 1806658 14.3867 65.76 7.96 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230412 7.85 8.08 7.67 8.02 2.17% 0.88% 35.93% 3031400 24.1077 106.27 7.95 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230411 7.89 7.93 7.66 7.85 -1.63% 0.9% 33.05% 2691345 20.9394 97.49 7.78 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230410 7.69 8.13 7.65 7.98 3.64% 0.13% 35.25% 3739485 29.794 138.99 7.97 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230407 7.82 7.83 7.53 7.7 -2.16% 0.39% 30.51% 2804529 21.5113 106.08 7.67 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230406 7.82 8 7.63 7.87 2.47% 0.77% 33.39% 4700010 36.6979 175.24 7.81 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230404 6.97 7.68 6.91 7.68 10.03% 3.09% 30.17% 4248982 31.6602 166.72 7.45 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230403 6.89 7.06 6.86 6.98 1.45% 0.29% 18.31% 2012093 14.0136 74.86 6.96 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230331 6.94 6.97 6.8 6.88 -0.86% 0.15% 16.61% 1660813 11.4109 55.2 6.87 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230330 6.89 6.99 6.75 6.94 0.73% 1.02% 17.63% 1898741 13.0513 59.06 6.87 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230329 7.15 7.19 6.81 6.89 -4.44% -0.58% 16.78% 3241917 22.4702 97.58 6.93 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230328 7.21 7.32 7.17 7.21 0.84% -0.28% 22.2% 1673975 12.111 51.17 7.23 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230327 7.3 7.38 7.03 7.15 -2.72% -0.14% 21.19% 2884178 20.6386 82.66 7.16 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230324 7.5 7.55 7.33 7.35 -3.67% -0.94% 24.58% 2464717 18.2958 72.05 7.42 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230323 7.3 7.66 7.22 7.63 4.52% 1.87% 29.32% 3758106 28.1614 114.02 7.49 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230322 7.39 7.49 7.22 7.3 -0.68% -0.41% 23.73% 2345796 17.2049 75.01 7.33 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230321 7.61 7.64 7.25 7.35 -2.39% -0.54% 24.58% 3926472 29.0124 128.39 7.39 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230320 7.7 8.09 7.49 7.53 -1.95% -2.96% 27.63% 4327708 33.5948 150.36 7.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230317 7.46 7.91 7.41 7.68 2.54% -0.13% 30.17% 3335194 25.6513 121.6 7.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230316 7.43 7.58 7.34 7.49 0.13% 0.13% 26.95% 2986006 22.3258 107.47 7.48 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230315 7.07 7.55 6.89 7.48 6.7% 3.03% 26.78% 3982680 28.9176 142.21 7.26 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230314 6.88 7.21 6.81 7.01 1.74% -0.28% 18.81% 3569712 25.0826 136.21 7.03 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230313 6.56 6.95 6.56 6.89 7.15% 1.77% 16.78% 3675084 24.875 151.45 6.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230310 6.55 6.64 6.42 6.43 -2.87% -1.08% 8.98% 1763384 11.459 80.21 6.5 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230309 6.7 6.7 6.5 6.62 -1.34% 0.3% 12.2% 1578732 10.4179 76.52 6.6 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230308 6.6 6.76 6.55 6.71 0.6% 0.75% 13.73% 2069052 13.7867 106.45 6.66 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230307 6.61 6.87 6.61 6.67 1.37% -1.33% 13.05% 3913212 26.4443 217.71 6.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230306 6.7 6.81 6.53 6.58 -1.35% -1.05% 11.53% 3167188 21.0639 202.91 6.65 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230303 6.35 6.73 6.32 6.67 5.21% 1.99% 13.05% 3426939 22.4228 236.97 6.54 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230302 6.15 6.47 6.14 6.34 2.59% -0.16% 7.46% 2821638 17.9237 235.81 6.35 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230301 6.03 6.19 6 6.18 2.32% 0.65% 4.75% 1576694 9.6832 145.3 6.14 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230228 6.01 6.06 5.95 6.04 0.67% 0.5% 2.37% 868191 5.2136 82.76 6.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230227 6.04 6.08 5.98 6 -0.66% -0.33% 1.69% 577302 3.478 56.86 6.02 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230224 6.1 6.11 6 6.04 -0.98% 0% 2.37% 784410 4.7378 74.42 6.04 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230223 6.15 6.17 6.06 6.1 -0.49% 0% 3.39% 619791 3.7788 59.06 6.1 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230222 6.1 6.18 6.08 6.13 0% 0% 3.9% 927117 5.6878 86.58 6.13 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230221 6.09 6.17 6.03 6.13 0.99% 0.33% 3.9% 1419805 8.672 131.71 6.11 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230220 5.81 6.09 5.81 6.07 4.84% 1.17% 2.88% 1961853 11.7628 170.69 6 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230217 5.84 5.89 5.79 5.79 -1.03% -0.86% -1.86% 651828 3.805 56.06 5.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230216 5.85 5.98 5.82 5.85 0.17% -1.18% -0.85% 1426653 8.444 120.97 5.92 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230215 5.91 5.92 5.8 5.84 -1.35% 0% -1.02% 1032705 6.0335 89.45 5.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230214 5.96 5.97 5.9 5.92 -0.5% 0% 0.34% 564017 3.3393 48.12 5.92 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230213 5.89 6.02 5.86 5.95 0.68% 0.17% 0.85% 1000619 5.9444 85.34 5.94 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230210 5.92 5.94 5.84 5.91 0% 0.34% 0.17% 853479 5.0311 70.56 5.89 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230209 5.92 5.95 5.87 5.91 -0.34% 0% 0.17% 925505 5.4654 74.89 5.91 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230208 6.01 6.05 5.91 5.93 -1.66% -0.67% 0.51% 982971 5.8722 82.82 5.97 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230207 5.86 6.1 5.82 6.03 2.38% 1.01% 2.2% 1985989 11.8598 173.25 5.97 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230206 5.7 5.95 5.7 5.89 2.61% 0.51% -0.17% 1848137 10.8292 180.42 5.86 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230203 5.78 5.79 5.68 5.74 -0.86% 0.35% -2.71% 987467 5.6513 103.05 5.72 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230202 5.78 5.83 5.72 5.79 -0.17% 0.35% -1.86% 1051233 6.0683 117.63 5.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230201 5.71 5.82 5.66 5.8 1.75% 1.05% -1.69% 1355371 7.7837 158.35 5.74 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230131 5.7 5.72 5.67 5.7 0.35% 0.18% -3.39% 623637 3.5516 80.55 5.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230130 5.81 5.85 5.68 5.68 -1.56% -0.87% -3.73% 1308672 7.499 169.93 5.73 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230120 5.63 5.78 5.62 5.77 2.49% 0.7% -2.2% 1153884 6.6083 166.66 5.73 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230119 5.57 5.63 5.53 5.63 1.08% 0.9% -4.58% 577232 3.2217 93.4 5.58 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230118 5.58 5.62 5.55 5.57 0% 0% -5.59% 604392 3.3687 92.48 5.57 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230117 5.63 5.63 5.55 5.57 -0.89% -0.18% -5.59% 610170 3.4034 91.23 5.58 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230116 5.53 5.67 5.48 5.62 1.81% 0.36% -4.75% 992660 5.5598 141.73 5.6 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230113 5.47 5.52 5.46 5.52 0.91% 0.55% -6.44% 447627 2.459 65.38 5.49 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230112 5.54 5.55 5.45 5.47 -1.08% -0.18% -7.29% 679195 3.7229 96.29 5.48 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230111 5.54 5.59 5.52 5.53 -0.18% -0.54% -6.27% 516253 2.8685 74.58 5.56 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230110 5.61 5.63 5.53 5.54 -1.42% -0.36% -6.1% 636287 3.538 90.1 5.56 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230109 5.63 5.65 5.59 5.62 0% 0% -4.75% 538326 3.0254 79.07 5.62 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230106 5.67 5.67 5.6 5.62 -1.23% -0.18% -4.75% 559312 3.1489 84.51 5.63 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230105 5.68 5.73 5.64 5.69 0.53% 0.18% -3.56% 674147 3.83 99.83 5.68 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230104 5.61 5.71 5.61 5.66 0.35% -0.18% -4.07% 763329 4.3245 117.32 5.67 0% 5.9 0% 5.89 0% 5.9 0% 0%
20230103 5.54 5.68 5.49 5.64 1.44% 0.53% -4.41% 955127 5.3545 148.11 5.61 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221230 5.51 5.58 5.46 5.56 1.46% 0.72% -5.76% 748936 4.137 108.05 5.52 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221229 5.54 5.55 5.45 5.48 -1.62% 0% -7.12% 654925 3.59 88.04 5.48 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221228 5.56 5.63 5.52 5.57 -0.54% 0% -5.59% 650533 3.6216 85.04 5.57 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221227 5.64 5.68 5.59 5.6 -0.18% -0.53% -5.08% 661674 3.7234 84.74 5.63 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221226 5.6 5.62 5.52 5.61 0.18% 0.72% -4.92% 482614 2.6897 58 5.57 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221223 5.57 5.63 5.55 5.6 0.18% 0.18% -5.08% 385960 2.1564 41.27 5.59 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221222 5.68 5.74 5.56 5.59 -1.06% -0.89% -5.25% 753130 4.245 69.93 5.64 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221221 5.67 5.68 5.6 5.65 -0.18% 0.18% -4.24% 416128 2.3479 35.61 5.64 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221220 5.7 5.75 5.63 5.66 -0.88% -0.53% -4.07% 637326 3.6275 47.5 5.69 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221219 5.91 5.95 5.66 5.71 -4.03% -1.04% -3.22% 1383267 7.9764 85.36 5.77 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221216 5.84 6 5.84 5.95 1.36% 0.34% 0.85% 1025780 6.0855 56.36 5.93 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221215 5.95 5.98 5.85 5.87 -1.34% -0.34% -0.51% 912720 5.3734 49.78 5.89 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221214 6 6.01 5.9 5.95 -0.67% 0% 0.85% 828083 4.9271 44.93 5.95 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221213 5.98 6.06 5.94 5.99 0.34% 0% 1.53% 1029249 6.1631 54.2 5.99 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221212 6.05 6.13 5.95 5.97 -1.97% -1% 1.19% 1396243 8.4179 69.15 6.03 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221209 6.15 6.16 6 6.09 -1.3% 0.33% 3.22% 1723626 10.4614 82.07 6.07 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221208 6.16 6.21 6.09 6.17 0.16% 0.49% 4.58% 1542417 9.4672 73.85 6.14 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221207 6.29 6.36 6.11 6.16 -2.38% -0.48% 4.41% 2052102 12.709 87.69 6.19 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221206 6.34 6.53 6.24 6.31 -0.79% -0.63% 6.95% 3245634 20.5994 136.95 6.35 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221205 5.96 6.36 5.9 6.36 10.03% 2.42% 7.8% 3601987 22.364 169.83 6.21 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221202 5.76 5.81 5.68 5.78 -0.34% 0.52% -2.03% 1049337 6.0312 54.11 5.75 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221201 5.92 5.93 5.78 5.8 -1.36% -0.68% -1.69% 1424753 8.3263 77.41 5.84 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221130 5.87 5.96 5.83 5.88 -1.01% -0.17% -0.34% 1289059 7.5887 74.15 5.89 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221129 5.81 6.02 5.76 5.94 3.3% 0.68% 0.68% 2390858 14.1085 142.94 5.9 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221125 5.63 5.92 5.6 5.83 3.74% 0.34% -1.19% 2453039 14.2612 157.74 5.81 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221124 5.71 5.74 5.57 5.62 -2.94% -0.53% -4.75% 1997240 11.2831 137.94 5.65 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221123 5.49 5.99 5.45 5.79 5.85% 0.52% -1.86% 4535212 26.1056 359.6 5.76 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221122 5.2 5.72 5.18 5.47 5.19% -1.44% -7.29% 3285452 18.2213 370.93 5.55 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221121 5.21 5.22 5.16 5.2 -0.57% 0.39% -11.86% 373396 1.9359 57.51 5.18 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221118 5.3 5.32 5.23 5.23 -1.13% -0.57% -11.36% 433823 2.2826 64.07 5.26 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221117 5.27 5.3 5.25 5.29 0.19% 0.19% -10.34% 396864 2.0946 54.74 5.28 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221116 5.32 5.35 5.27 5.28 -0.75% -0.56% -10.51% 592214 3.1435 79.09 5.31 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221115 5.29 5.33 5.25 5.32 0.57% 0.38% -9.83% 735234 3.8954 92.73 5.3 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221114 5.36 5.4 5.28 5.29 0% -0.75% -10.34% 1046777 5.5819 130.59 5.33 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221111 5.22 5.35 5.19 5.29 2.72% 0.57% -10.34% 1059188 5.5765 123.27 5.26 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221110 5.13 5.18 5.07 5.15 -0.19% 0.39% -12.71% 416905 2.14 50.2 5.13 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221109 5.17 5.24 5.15 5.16 -0.19% -0.58% -12.54% 505490 2.6217 60 5.19 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221108 5.16 5.18 5.12 5.17 0.19% 0.39% -12.37% 530802 2.7347 61.86 5.15 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221107 5.09 5.18 5.07 5.16 1.18% 0.39% -12.54% 747016 3.8403 86.34 5.14 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221104 5 5.1 4.99 5.1 2% 0.59% -13.56% 953709 4.8322 105.85 5.07 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221103 5.02 5.04 4.99 5 -0.99% -0.2% -15.25% 718570 3.6004 75.25 5.01 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221102 5.05 5.07 4.99 5.05 -0.2% 0.2% -14.41% 1079027 5.436 114.62 5.04 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221101 4.99 5.07 4.96 5.06 1.4% 0.8% -14.24% 942876 4.7323 106.95 5.02 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221031 5.24 5.26 4.97 4.99 -5.31% -1.38% -15.42% 1572049 7.9574 185.53 5.06 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221028 5.32 5.38 5.25 5.27 -1.5% -0.75% -10.68% 551466 2.9282 76.39 5.31 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221027 5.3 5.38 5.29 5.35 1.13% 0.19% -9.32% 585778 3.13 80.48 5.34 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221026 5.26 5.34 5.25 5.29 0.38% 0% -10.34% 577588 3.0565 78.18 5.29 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221025 5.22 5.29 5.21 5.27 1.15% 0.38% -10.68% 569158 2.9871 76.64 5.25 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221024 5.34 5.36 5.19 5.21 -2.43% -1.33% -11.69% 952637 5.0272 128.78 5.28 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221021 5.23 5.41 5.23 5.34 2.69% -0.19% -9.49% 1330557 7.1207 181.15 5.35 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221020 5.24 5.26 5.2 5.2 -1.14% -0.38% -11.86% 605486 3.1617 90.15 5.22 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221019 5.3 5.33 5.26 5.26 -0.75% -0.57% -10.85% 432075 2.2853 65.69 5.29 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221018 5.34 5.37 5.27 5.3 -0.38% -0.19% -10.17% 635584 3.3745 95.09 5.31 0% 5.9 0% 5.89 0% 5.9 0% 0%
20221017 5.31 5.35 5.25 5.32 0% 0.38% -9.83% 664569 3.524 100.35 5.3 0% 5.9 0% 5.89 0% 5.9 0% 0%
20220720 6.5 6.51 6.38 6.41 -0.77% -0.16% 8.64% 726310 4.6609 280.89 6.42 8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220719 6.49 6.54 6.37 6.46 -0.31% 0.31% 9.49% 742762 4.7815 288.16 6.44 8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220718 6.42 6.54 6.39 6.48 0.15% 0% 9.83% 817100 5.2917 318.9 6.48 9.64% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220715 6.62 6.63 6.45 6.47 -1.97% -0.77% 9.66% 928914 6.058 365.08 6.52 10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220714 6.68 6.69 6.48 6.6 -0.75% 0.46% 11.86% 1151517 7.5615 455.69 6.57 11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220713 6.66 6.73 6.57 6.65 0.76% -0.15% 12.71% 1341336 8.9309 538.22 6.66 12.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220712 6.47 6.74 6.44 6.6 2.01% -0.6% 11.86% 2106982 13.9851 842.81 6.64 12.35% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220711 6.27 6.51 6.24 6.47 3.03% 0.78% 9.66% 1866819 11.9821 722.1 6.42 8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220708 6.15 6.3 6.13 6.28 2.61% 0.48% 6.44% 1195702 7.4681 450.06 6.25 5.75% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220707 6.16 6.16 6.1 6.12 -0.97% 0% 3.73% 846622 5.1842 312.43 6.12 3.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220706 6.33 6.33 6.1 6.18 -2.52% 0% 4.75% 1459152 9.023 543.77 6.18 4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220705 6.2 6.4 6.17 6.34 2.26% 0.63% 7.46% 1587384 9.9946 602.32 6.3 6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220704 6.28 6.28 6.18 6.2 -1.27% -0.16% 5.08% 916990 5.6965 343.3 6.21 5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220701 6.19 6.35 6.17 6.28 2.28% 0.32% 6.44% 1555517 9.7441 587.23 6.26 5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220630 6.14 6.15 6.06 6.14 0.33% 0.49% 4.07% 900504 5.5009 331.51 6.11 3.38% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220629 6.04 6.23 6.03 6.12 1.16% -0.33% 3.73% 2030253 12.4689 751.44 6.14 3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220628 6.03 6.07 5.98 6.05 0.17% 0.67% 2.54% 1366390 8.2151 495.08 6.01 1.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220627 6.06 6.11 6.01 6.04 -0.66% -0.33% 2.37% 1138221 6.8923 415.36 6.06 2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220624 6.14 6.17 6.02 6.08 -1.3% 0.16% 3.05% 1464865 8.8901 535.76 6.07 2.71% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220623 6.15 6.2 6.09 6.16 0.49% 0.33% 4.41% 896449 5.5045 331.73 6.14 3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220622 6.22 6.23 6.12 6.13 -1.45% -0.49% 3.9% 707301 4.358 262.63 6.16 4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220621 6.23 6.34 6.16 6.22 0% -0.48% 5.42% 932152 5.8253 351.06 6.25 5.75% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220620 6.32 6.34 6.22 6.22 -1.43% -0.64% 5.42% 1072508 6.714 404.62 6.26 5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220617 6.27 6.35 6.22 6.31 -0.16% 0.48% 6.95% 829453 5.2106 314.02 6.28 6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220616 6.46 6.55 6.3 6.32 -1.71% -0.94% 7.12% 1292363 8.2443 496.84 6.38 7.95% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220615 6.21 6.54 6.14 6.43 3.54% 0.31% 8.98% 2208408 14.1606 853.39 6.41 8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220614 6.07 6.23 6.06 6.21 1.8% 0.98% 5.25% 1176435 7.232 435.84 6.15 4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220613 6.28 6.29 6.06 6.1 -3.48% -0.33% 3.39% 1825408 11.1731 673.35 6.12 3.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220610 6.29 6.35 6.24 6.32 0% 0.48% 7.12% 1227832 7.7199 465.24 6.29 6.43% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220609 6.22 6.4 6.21 6.32 1.12% 0% 7.12% 1486374 9.3924 566.03 6.32 6.94% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220608 6.3 6.33 6.14 6.25 -0.79% 0.32% 5.93% 1553238 9.6842 583.62 6.23 5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220607 6.25 6.31 6.22 6.3 0.64% 0.32% 6.78% 1249247 7.8438 472.71 6.28 6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220606 6.44 6.46 6.16 6.26 -3.54% 0.32% 6.1% 2419575 15.089 909.34 6.24 5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220602 6.55 6.6 6.42 6.49 -0.61% -0.31% 10% 1108221 7.2151 434.82 6.51 10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220601 6.57 6.6 6.46 6.53 -0.61% 0.15% 10.68% 1177274 7.6723 462.37 6.52 10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220531 6.77 6.77 6.56 6.57 -2.95% -0.76% 11.36% 1522905 10.0781 607.36 6.62 12.01% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220530 6.93 7.09 6.77 6.77 -2.17% -1.74% 14.75% 853584 5.8824 354.5 6.89 16.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220527 6.8 6.93 6.75 6.92 1.76% 0.87% 17.29% 1152561 7.9079 476.57 6.86 16.07% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220526 6.69 6.88 6.66 6.8 2.56% 0.15% 15.25% 1184172 8.0447 484.81 6.79 14.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220525 6.53 6.65 6.5 6.63 2% 0.76% 12.37% 800726 5.2675 317.45 6.58 11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220524 6.72 6.79 6.48 6.5 -3.13% -1.22% 10.17% 1189422 7.8217 471.37 6.58 11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220523 6.93 6.94 6.69 6.71 -3.87% -1.03% 13.73% 1111745 7.5376 454.25 6.78 14.72% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220520 6.89 7.05 6.85 6.98 1.45% 0.29% 18.31% 1106935 7.7051 464.35 6.96 17.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220519 6.6 6.92 6.57 6.88 3.15% 1.62% 16.61% 1115705 7.5566 455.4 6.77 14.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220518 6.81 6.83 6.63 6.67 -2.06% -0.45% 13.05% 910924 6.1022 367.75 6.7 13.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220517 6.9 6.9 6.69 6.81 -1.45% 0.59% 15.42% 981759 6.6456 400.5 6.77 14.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220516 7.02 7.09 6.79 6.91 -1.43% 0.44% 17.12% 850373 5.8464 352.33 6.88 16.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220513 6.99 7.03 6.88 7.01 1.15% 0.57% 18.81% 987704 6.8862 415 6.97 17.94% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220512 6.84 7.02 6.82 6.93 0.58% 0.14% 17.46% 991260 6.8568 413.22 6.92 17.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220511 7.11 7.16 6.88 6.89 -3.5% -1.01% 16.78% 1721032 11.9848 722.26 6.96 17.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220510 6.8 7.21 6.75 7.14 3.48% 1.71% 21.02% 2019707 14.1872 854.99 7.02 18.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220509 6.8 7.02 6.78 6.9 1.02% 0.15% 16.95% 1267259 8.7292 526.06 6.89 16.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220506 6.92 7.01 6.77 6.83 -4.07% -0.87% 15.76% 1560215 10.7445 647.52 6.89 16.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220505 7.21 7.32 7.06 7.12 0.56% -0.56% 20.68% 1969170 14.0973 849.57 7.16 21.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220429 7.1 7.15 6.96 7.08 0% 0.28% 20% 2982235 21.0668 1269.59 7.06 19.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220428 6.6 7.12 6.56 7.08 5.04% 1.72% 20% 3252960 22.6369 1364.21 6.96 17.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220427 6.87 7.01 6.5 6.74 1.35% -0.88% 14.24% 2882876 19.5966 1180.99 6.8 15.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220426 6.37 6.85 6.36 6.65 4.4% 0% 12.71% 1916342 12.7512 768.45 6.65 12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220425 6.44 6.68 6.34 6.37 -2.3% -2.15% 7.97% 1405949 9.1551 551.73 6.51 10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220422 6.35 6.59 6.32 6.52 2.52% 0.15% 10.51% 1035411 6.7389 406.12 6.51 10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220421 6.42 6.5 6.32 6.36 -1.55% -0.62% 7.8% 879017 5.6296 339.27 6.4 8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220420 6.74 6.74 6.41 6.46 -4.3% -1.07% 9.49% 1105715 7.2232 435.31 6.53 10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220419 6.54 6.75 6.54 6.75 2.58% 1.35% 14.41% 963160 6.4113 386.38 6.66 12.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220418 6.7 6.77 6.55 6.58 -2.37% -0.9% 11.53% 897786 5.958 359.06 6.64 12.35% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220415 6.8 6.99 6.7 6.74 -1.03% -1.61% 14.24% 1312722 8.9961 542.15 6.85 15.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220414 6.76 6.86 6.65 6.81 0.74% 0.74% 15.42% 1309158 8.8496 533.32 6.76 14.38% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220413 6.85 6.99 6.76 6.76 -2.59% -1.31% 14.58% 1436331 9.8351 592.71 6.85 15.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220412 6.8 7.07 6.69 6.94 0.73% 0% 17.63% 2172596 15.0878 909.27 6.94 17.43% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220411 6.8 6.94 6.75 6.89 1.92% 0.29% 16.78% 2770878 19.0458 1147.79 6.87 16.24% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220408 6.78 6.96 6.65 6.76 4.32% -0.15% 14.58% 2520907 17.0617 1028.22 6.77 14.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220407 6.44 6.68 6.4 6.48 0.31% -0.92% 9.83% 1549123 10.1339 610.72 6.54 10.66% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220401 6.03 6.13 5.99 6.1 1.16% 0.49% 3.39% 658547 3.9943 240.72 6.07 2.71% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220331 6.02 6.14 5.98 6.03 -0.33% -0.33% 2.2% 630817 3.8162 229.98 6.05 2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220330 5.88 6.07 5.87 6.05 2.72% 0.83% 2.54% 828591 4.9689 299.45 6 1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220329 5.89 5.94 5.82 5.89 -0.17% 0.17% -0.17% 440231 2.589 156.03 5.88 -0.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220328 5.74 5.91 5.7 5.9 1.9% 1.37% 0% 502660 2.9267 176.38 5.82 -1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220325 5.85 5.87 5.78 5.79 -1.7% -0.52% -1.86% 499763 2.9088 175.3 5.82 -1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220324 5.87 5.98 5.86 5.89 -0.51% -0.51% -0.17% 465479 2.7543 165.99 5.92 0.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220323 5.91 5.98 5.85 5.92 0% 0.34% 0.34% 594799 3.5081 211.42 5.9 -0.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220322 5.84 5.94 5.81 5.92 2.25% 0.68% 0.34% 672591 3.9565 238.44 5.88 -0.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220321 5.84 5.86 5.73 5.79 -0.86% 0.35% -1.86% 771714 4.4557 268.52 5.77 -2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220318 5.64 5.87 5.58 5.84 3.55% 1.39% -1.02% 989712 5.7052 343.82 5.76 -2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220317 5.75 5.75 5.6 5.64 -0.35% -0.53% -4.41% 971711 5.5133 332.26 5.67 -4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220316 5.63 5.72 5.42 5.66 1.98% 1.62% -4.07% 1017804 5.67 341.7 5.57 -5.75% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220315 5.9 5.91 5.52 5.55 -5.93% -1.77% -5.93% 1457526 8.2326 496.14 5.65 -4.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220311 5.99 6.02 5.81 5.96 -1.32% 1.19% 1.02% 909353 5.3568 322.83 5.89 -0.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220310 6.2 6.24 6.01 6.04 -1.47% -0.98% 2.37% 786205 4.7969 289.08 6.1 3.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220309 6.12 6.2 5.81 6.13 0.66% 1.16% 3.9% 1362955 8.2585 497.7 6.06 2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220308 6.29 6.31 6.06 6.09 -2.72% -1.62% 3.22% 1151500 7.127 429.51 6.19 4.74% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220307 6.24 6.44 6.2 6.26 -0.48% -1.11% 6.1% 950150 6.0178 362.66 6.33 7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220304 6.39 6.4 6.26 6.29 -1.87% -0.16% 6.61% 611484 3.854 232.26 6.3 6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220303 6.24 6.55 6.24 6.41 2.4% -0.16% 8.64% 1202851 7.7272 465.68 6.42 8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220302 6.21 6.3 6.19 6.26 0.16% -0.16% 6.1% 593471 3.7196 224.16 6.27 6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220301 6.2 6.32 6.18 6.25 0.64% 0.16% 5.93% 760841 4.7508 286.31 6.24 5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220228 6.08 6.24 6.08 6.21 0.65% 0.49% 5.25% 786632 4.8615 292.98 6.18 4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220225 6.23 6.32 6.05 6.17 -0.64% 0% 4.58% 1411419 8.7073 524.74 6.17 4.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220224 6.31 6.38 6.12 6.21 -2.36% -0.8% 5.25% 1352641 8.471 510.5 6.26 5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220223 6.49 6.51 6.27 6.36 -2.45% 0.16% 7.8% 1465874 9.3113 561.14 6.35 7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220222 6.52 6.57 6.38 6.52 -0.76% 0.77% 10.51% 1093034 7.0699 426.07 6.47 9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220221 6.68 6.69 6.5 6.57 -1.65% 0.15% 11.36% 951840 6.2437 376.28 6.56 11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220218 6.52 6.75 6.48 6.68 1.52% 0.45% 13.22% 1044648 6.943 418.42 6.65 12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220217 6.56 6.64 6.46 6.58 0.3% 0.46% 11.53% 819658 5.3672 323.45 6.55 10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220216 6.51 6.68 6.5 6.56 1.55% -0.3% 11.19% 943999 6.2079 374.12 6.58 11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220215 6.43 6.52 6.38 6.46 -0.15% 0.47% 9.49% 890681 5.7299 345.31 6.43 8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220214 6.66 6.72 6.41 6.47 -3% -0.92% 9.66% 1242574 8.1192 489.3 6.53 10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220211 6.74 6.81 6.61 6.67 -0.74% -0.74% 13.05% 1681070 11.3028 681.16 6.72 13.71% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220210 6.56 6.79 6.54 6.72 2.28% 0.15% 13.9% 1381156 9.2632 558.25 6.71 13.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20220209 6.63 6.66 6.53 6.57 -0.9% -0.3% 11.36% 1222989 8.0599 485.73 6.59 11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211203 5.54 5.62 5.48 5.59 0.72% 0.54% -5.25% 953699 5.2979 319.28 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211202 5.37 5.6 5.36 5.55 3.16% 0.54% -5.93% 1649252 9.1016 548.51 5.52 -6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211201 5.29 5.38 5.28 5.38 1.51% 0.75% -8.81% 450488 2.4073 145.08 5.34 -9.64% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211130 5.32 5.37 5.29 5.3 -0.38% -0.56% -10.17% 566527 3.0185 181.91 5.33 -9.81% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211129 5.31 5.34 5.26 5.32 -0.75% 0.38% -9.83% 594574 3.1518 189.94 5.3 -10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211126 5.4 5.42 5.35 5.36 -1.11% -0.19% -9.15% 485865 2.6076 157.15 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211125 5.42 5.46 5.38 5.42 0.18% 0.18% -8.14% 531742 2.8766 173.36 5.41 -8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211124 5.39 5.46 5.35 5.41 0.37% 0% -8.31% 815586 4.4135 265.98 5.41 -8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211123 5.23 5.42 5.21 5.39 3.45% 0.94% -8.64% 1631602 8.7111 524.97 5.34 -9.64% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211122 5.23 5.24 5.2 5.21 -0.57% -0.19% -11.69% 416656 2.1736 130.99 5.22 -11.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211119 5.21 5.25 5.16 5.24 0.38% 0.58% -11.19% 511140 2.6606 160.34 5.21 -11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211118 5.25 5.27 5.22 5.22 -0.76% -0.38% -11.53% 385481 2.0201 121.74 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211117 5.24 5.27 5.22 5.26 0.57% 0.19% -10.85% 300815 1.5784 95.12 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211116 5.27 5.3 5.22 5.23 -0.95% -0.57% -11.36% 411366 2.1628 130.34 5.26 -11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211115 5.25 5.28 5.23 5.28 0.57% 0.38% -10.51% 341112 1.7928 108.04 5.26 -11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211112 5.28 5.29 5.22 5.25 -0.57% 0% -11.02% 418768 2.1972 132.41 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211111 5.19 5.3 5.19 5.28 1.15% 0.19% -10.51% 706979 3.7262 224.56 5.27 -10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211110 5.17 5.23 5.11 5.22 0.97% 1.36% -11.53% 554501 2.8582 172.25 5.15 -12.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211109 5.17 5.19 5.13 5.17 0% 0.19% -12.37% 321421 1.6581 99.93 5.16 -12.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211108 5.14 5.2 5.12 5.17 1.17% 0% -12.37% 389063 2.0102 121.14 5.17 -12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211105 5.16 5.17 5.1 5.11 -1.35% -0.39% -13.39% 586331 3.008 181.28 5.13 -13.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211104 5.17 5.18 5.14 5.18 0.19% 0.19% -12.2% 464687 2.4002 144.65 5.17 -12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211103 5.15 5.2 5.14 5.17 0.19% 0.19% -12.37% 633995 3.2701 197.07 5.16 -12.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211102 5.32 5.32 5.15 5.16 -2.82% -0.96% -12.54% 930264 4.8509 292.34 5.21 -11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211101 5.26 5.32 5.23 5.31 1.14% 0.38% -10% 566674 2.9971 180.62 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211029 5.23 5.26 5.18 5.25 0.57% 0.38% -11.02% 522339 2.7306 164.56 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211028 5.25 5.28 5.2 5.22 -0.95% -0.19% -11.53% 646257 3.3784 203.6 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211027 5.35 5.4 5.26 5.27 -2.04% -0.75% -10.68% 841570 4.4654 269.11 5.31 -10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211026 5.41 5.5 5.37 5.38 -0.74% -0.92% -8.81% 678127 3.681 221.84 5.43 -8.12% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211025 5.35 5.44 5.32 5.42 0.74% 0.56% -8.14% 543080 2.928 176.46 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211022 5.42 5.47 5.37 5.38 -0.74% -0.74% -8.81% 732725 3.9694 239.22 5.42 -8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211021 5.44 5.48 5.41 5.42 -0.55% -0.37% -8.14% 607604 3.3082 199.37 5.44 -7.95% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211020 5.5 5.51 5.43 5.45 -0.91% -0.37% -7.63% 588058 3.2169 193.87 5.47 -7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211019 5.44 5.55 5.42 5.5 0.73% 0.18% -6.78% 650481 3.5733 215.34 5.49 -7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211018 5.42 5.48 5.42 5.46 0.55% 0.18% -7.46% 583392 3.1799 191.64 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211015 5.47 5.5 5.4 5.43 -0.73% 0% -7.97% 613818 3.336 201.04 5.43 -8.12% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211014 5.49 5.53 5.45 5.47 -0.73% -0.55% -7.29% 536063 2.9457 177.52 5.5 -6.94% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211013 5.47 5.52 5.38 5.51 0.55% 1.1% -6.61% 745587 4.0655 245.01 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211012 5.62 5.63 5.42 5.48 -2.66% -0.54% -7.12% 1169305 6.4387 388.03 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211011 5.68 5.69 5.59 5.63 -0.71% 0% -4.58% 874253 4.9253 296.82 5.63 -4.74% 5.9 0% 5.89 0% 5.9 0% 0.29%
20211008 5.76 5.77 5.62 5.67 0.18% 0% -3.9% 1014421 5.7541 346.77 5.67 -4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210930 5.63 5.69 5.56 5.66 0.53% 0.71% -4.07% 1025503 5.7649 347.42 5.62 -4.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210929 5.7 5.78 5.6 5.63 -1.75% -0.53% -4.58% 1136191 6.4327 387.67 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210928 5.71 5.79 5.67 5.73 0.53% -0.17% -2.88% 982558 5.6356 339.63 5.74 -2.88% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210927 5.93 6 5.66 5.7 -4.2% -1.21% -3.39% 1736758 10.0291 604.4 5.77 -2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210924 6.17 6.25 5.91 5.95 -3.57% -1.65% 0.85% 1647178 9.9735 601.05 6.05 2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210923 6.19 6.27 6.07 6.17 0.49% 0.16% 4.58% 1475790 9.0906 547.84 6.16 4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210922 5.92 6.19 5.91 6.14 1.99% 0.99% 4.07% 1482069 9.0109 543.04 6.08 2.88% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210917 6.09 6.16 5.86 6.02 -1.47% 0% 2.03% 1736963 10.4535 629.98 6.02 1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210916 6.21 6.29 6.08 6.11 -0.97% -0.97% 3.56% 1487743 9.1737 552.85 6.17 4.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210915 6.13 6.26 6.08 6.17 0% -0.16% 4.58% 1683511 10.3982 626.65 6.18 4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210914 6.51 6.54 6.15 6.17 -5.95% -1.75% 4.58% 3469429 21.7807 1312.61 6.28 6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210913 6.4 6.66 6.35 6.56 1.55% 0.15% 11.19% 2207072 14.4632 871.62 6.55 10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210910 6.6 6.82 6.41 6.46 -0.92% -2.27% 9.49% 3855214 25.4952 1536.47 6.61 11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210909 6.29 6.65 6.27 6.52 3% 0.62% 10.51% 3184891 20.6514 1244.56 6.48 9.64% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210908 6.38 6.43 6.27 6.33 -0.78% -0.16% 7.29% 2177252 13.7933 831.25 6.34 7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210907 6.25 6.43 6.21 6.38 1.43% 0.47% 8.14% 2641889 16.7703 1010.66 6.35 7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210906 6.16 6.49 6.12 6.29 3.11% -0.16% 6.61% 3786817 23.8592 1437.87 6.3 6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210729 5.1 5.1 4.97 5 -0.99% 0% -15.25% 961375 4.8092 289.83 5 -15.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210728 5.22 5.29 5.15 5.23 -0.38% 0.38% -11.36% 860546 4.4837 270.21 5.21 -11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210727 5.36 5.46 5.25 5.25 -2.96% -1.87% -11.02% 1216942 6.515 392.63 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210726 5.44 5.48 5.3 5.41 0.56% 0% -8.31% 1521323 8.2271 495.81 5.41 -8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210723 5.27 5.42 5.25 5.38 2.28% 0.37% -8.81% 1327852 7.1137 428.71 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210722 5.14 5.29 5.13 5.26 2.33% 0.38% -10.85% 927645 4.8615 292.98 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210721 5.17 5.19 5.13 5.14 -0.96% -0.19% -12.88% 373390 1.9233 115.91 5.15 -12.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210720 5.15 5.2 5.1 5.19 0.58% 0.97% -12.03% 627234 3.2248 194.34 5.14 -13.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210719 5.2 5.21 5.15 5.16 -0.96% -0.19% -12.54% 439566 2.2706 136.84 5.17 -12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210716 5.21 5.24 5.21 5.21 -0.19% -0.38% -11.69% 315519 1.6486 99.35 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210715 5.2 5.23 5.18 5.22 0.38% 0.19% -11.53% 316629 1.6483 99.33 5.21 -11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210714 5.25 5.27 5.2 5.2 -1.14% -0.38% -11.86% 533303 2.7821 167.66 5.22 -11.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210713 5.25 5.32 5.23 5.26 0.38% -0.19% -10.85% 783990 4.1341 249.14 5.27 -10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210712 5.24 5.28 5.22 5.24 0.58% -0.19% -11.19% 582423 3.06 184.41 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210709 5.2 5.23 5.19 5.21 0% 0% -11.69% 306255 1.5957 96.16 5.21 -11.84% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210708 5.23 5.24 5.19 5.21 -0.38% 0.19% -11.69% 329688 1.7156 103.39 5.2 -12.01% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210707 5.23 5.26 5.21 5.23 0% 0% -11.36% 294341 1.5385 92.72 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210706 5.2 5.26 5.19 5.23 0.58% 0% -11.36% 368255 1.9242 115.96 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210705 5.22 5.24 5.19 5.2 -0.38% 0% -11.86% 376550 1.9599 118.11 5.2 -12.01% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210702 5.26 5.28 5.22 5.22 -0.76% -0.38% -11.53% 352154 1.8442 111.14 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210701 5.25 5.3 5.24 5.26 0.38% -0.19% -10.85% 406894 2.1446 129.24 5.27 -10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210630 5.23 5.26 5.22 5.24 0% 0% -11.19% 239863 1.2574 75.78 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210629 5.28 5.29 5.22 5.24 -0.76% -0.19% -11.19% 480855 2.5252 152.18 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210628 5.31 5.32 5.27 5.28 -0.56% -0.19% -10.51% 292931 1.5499 93.4 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210625 5.29 5.32 5.28 5.31 0.38% 0.19% -10% 386058 2.0478 123.41 5.3 -10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210624 5.25 5.32 5.24 5.29 0.57% 0.19% -10.34% 421153 2.2257 134.13 5.28 -10.66% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210623 5.26 5.27 5.23 5.26 -0.19% 0.38% -10.85% 410207 2.1511 129.64 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210622 5.24 5.31 5.23 5.27 0.57% 0% -10.68% 466145 2.4569 148.06 5.27 -10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210621 5.22 5.25 5.21 5.24 0% 0.19% -11.19% 292251 1.5283 92.1 5.23 -11.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210618 5.25 5.26 5.21 5.24 -0.19% 0.38% -11.19% 544529 2.8451 171.46 5.22 -11.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210617 5.34 5.35 5.23 5.25 -1.87% -0.76% -11.02% 732314 3.8722 233.36 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210616 5.25 5.36 5.24 5.35 2.1% 0.38% -9.32% 851017 4.5367 273.4 5.33 -9.81% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210615 5.33 5.34 5.24 5.24 -1.5% -0.57% -11.19% 533277 2.8107 169.39 5.27 -10.83% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210611 5.32 5.34 5.3 5.32 0.38% 0% -9.83% 522473 2.7778 167.4 5.32 -9.98% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210610 5.33 5.37 5.29 5.3 -0.56% -0.38% -10.17% 712830 3.793 228.58 5.32 -9.98% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210609 5.34 5.35 5.32 5.33 -0.37% 0% -9.66% 312488 1.6664 100.43 5.33 -9.81% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210608 5.37 5.38 5.33 5.35 -0.37% 0% -9.32% 341886 1.8287 110.21 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210607 5.37 5.38 5.32 5.37 0% 0.37% -8.98% 544682 2.9136 175.59 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210604 5.37 5.42 5.36 5.37 -0.37% -0.19% -8.98% 327132 1.7592 106.02 5.38 -8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210603 5.38 5.41 5.36 5.39 0.19% 0% -8.64% 379409 2.0445 123.21 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210602 5.4 5.4 5.36 5.38 -0.37% 0.19% -8.81% 406045 2.1817 131.48 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210601 5.4 5.43 5.36 5.4 0.19% 0.19% -8.47% 357803 1.9293 116.27 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210531 5.44 5.45 5.38 5.39 -0.92% -0.19% -8.64% 407306 2.1981 132.47 5.4 -8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210528 5.48 5.5 5.43 5.44 -0.73% -0.37% -7.8% 355006 1.938 116.79 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210527 5.48 5.5 5.45 5.48 0% 0.18% -7.12% 412344 2.2555 135.93 5.47 -7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210526 5.48 5.52 5.46 5.48 -0.18% 0% -7.12% 468655 2.5703 154.9 5.48 -7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210525 5.38 5.49 5.35 5.49 2.04% 0.92% -6.95% 722103 3.9281 236.73 5.44 -7.95% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210524 5.35 5.4 5.35 5.38 0.19% 0.19% -8.81% 329062 1.7672 106.5 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210521 5.39 5.42 5.36 5.37 -0.37% -0.37% -8.98% 384675 2.0731 124.94 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210520 5.38 5.41 5.33 5.39 0.19% 0.37% -8.64% 450136 2.4168 145.65 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210519 5.48 5.48 5.38 5.38 -1.82% -0.74% -8.81% 648485 3.5116 211.63 5.42 -8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210518 5.54 5.54 5.47 5.48 -0.72% -0.18% -7.12% 500844 2.7515 165.82 5.49 -7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210517 5.53 5.59 5.51 5.52 -0.54% -0.54% -6.44% 716610 3.9795 239.82 5.55 -6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210514 5.5 5.58 5.45 5.55 1.28% 0.54% -5.93% 904618 4.9951 301.03 5.52 -6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210513 5.43 5.54 5.43 5.48 0.37% -0.18% -7.12% 564644 3.1001 186.83 5.49 -7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210512 5.47 5.48 5.42 5.46 -0.73% 0.18% -7.46% 372413 2.0305 122.37 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210511 5.51 5.51 5.41 5.5 -0.72% 0.73% -6.78% 673171 3.6761 221.54 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210510 5.52 5.55 5.47 5.54 0.91% 0.54% -6.1% 721393 3.9721 239.38 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210507 5.45 5.55 5.41 5.49 1.29% 0% -6.95% 771489 4.2344 255.19 5.49 -7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210506 5.43 5.5 5.41 5.42 0.56% -0.55% -8.14% 610127 3.3267 200.48 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210430 5.45 5.46 5.36 5.39 0.19% -0.19% -8.64% 676224 3.6511 220.03 5.4 -8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210429 5.32 5.39 5.29 5.38 1.32% 0.37% -8.81% 523451 2.8047 169.03 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210428 5.29 5.32 5.26 5.31 0% 0.38% -10% 486872 2.5776 155.34 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210427 5.34 5.35 5.3 5.31 -0.56% -0.19% -10% 444515 2.3633 142.42 5.32 -9.98% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210426 5.38 5.41 5.33 5.34 -0.74% -0.56% -9.49% 512264 2.7494 165.69 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210423 5.44 5.45 5.36 5.38 -1.28% -0.19% -8.81% 642451 3.4641 208.76 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210422 5.49 5.5 5.44 5.45 -0.73% -0.18% -7.63% 471730 2.5773 155.32 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210421 5.49 5.49 5.45 5.49 0% 0.37% -6.95% 426940 2.3357 140.76 5.47 -7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210416 5.5 5.54 5.49 5.51 0.36% 0% -6.61% 582682 3.2118 193.56 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210415 5.53 5.54 5.45 5.49 -0.9% 0.18% -6.95% 618957 3.3914 204.38 5.48 -7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210414 5.55 5.59 5.5 5.54 -0.54% 0.18% -6.1% 726374 4.0183 242.16 5.53 -6.43% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210413 5.71 5.72 5.56 5.57 -2.79% -0.89% -5.59% 1094493 6.1555 370.96 5.62 -4.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210412 5.72 5.78 5.69 5.73 -0.17% -0.17% -2.88% 618338 3.5514 214.02 5.74 -2.88% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210409 5.8 5.82 5.72 5.74 -1.03% -0.35% -2.71% 619198 3.5667 214.95 5.76 -2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210408 5.81 5.82 5.74 5.8 -0.17% 0.35% -1.69% 809904 4.6805 282.07 5.78 -2.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210407 5.79 5.84 5.74 5.81 0.35% 0.35% -1.53% 765098 4.4324 267.12 5.79 -2.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210406 5.78 5.8 5.75 5.79 -0.17% 0.17% -1.86% 577375 3.3344 200.95 5.78 -2.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210402 5.89 5.91 5.77 5.8 -1.36% -0.34% -1.69% 1010799 5.8803 354.38 5.82 -1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210401 5.93 6.03 5.85 5.88 -0.51% -0.84% -0.34% 1680941 9.9684 600.74 5.93 0.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210330 5.84 5.84 5.75 5.82 0% 0.34% -1.36% 680435 3.9465 237.84 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210329 5.74 5.83 5.7 5.82 1.75% 0.87% -1.36% 1025466 5.9202 356.78 5.77 -2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20210326 5.74 5.78 5.7 5.72 0% -0.17% -3.05% 1075208 6.1586 371.15 5.73 -3.05% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201215 5.45 5.45 5.39 5.43 -0.18% 0.37% -7.97% 376153 2.034 122.58 5.41 -8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201214 5.42 5.46 5.4 5.44 0.74% 0.18% -7.8% 438817 2.3843 143.69 5.43 -8.12% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201211 5.46 5.48 5.39 5.4 -1.1% -0.37% -8.47% 740054 4.013 241.84 5.42 -8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201210 5.47 5.52 5.45 5.46 -0.36% -0.36% -7.46% 483781 2.6492 159.65 5.48 -7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201209 5.53 5.55 5.46 5.48 -0.72% -0.54% -7.12% 485054 2.6721 161.03 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201208 5.55 5.58 5.51 5.52 -0.72% -0.36% -6.44% 532307 2.9483 177.68 5.54 -6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201207 5.64 5.66 5.55 5.56 -1.59% -0.36% -5.76% 713771 3.9839 240.09 5.58 -5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201204 5.7 5.71 5.61 5.65 -1.05% 0.18% -4.24% 788045 4.4438 267.81 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201203 5.78 5.81 5.7 5.71 -1.21% -0.35% -3.22% 867905 4.9742 299.77 5.73 -3.05% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201202 5.7 5.83 5.67 5.78 1.58% 0.17% -2.03% 1480952 8.5419 514.78 5.77 -2.37% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201201 5.63 5.71 5.6 5.69 0.71% 0.53% -3.56% 954359 5.4003 325.45 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201130 5.62 5.82 5.62 5.65 0.89% -1.22% -4.24% 2004758 11.4758 691.59 5.72 -3.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201127 5.55 5.61 5.52 5.6 0.9% 0.72% -5.08% 912795 5.0726 305.7 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201126 5.57 5.6 5.53 5.55 -0.36% -0.18% -5.93% 655965 3.6502 219.98 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201125 5.71 5.77 5.56 5.57 -2.11% -1.59% -5.59% 918531 5.1984 313.28 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201124 5.68 5.73 5.67 5.69 0.18% 0% -3.56% 588537 3.3506 201.92 5.69 -3.72% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201123 5.63 5.75 5.61 5.68 1.07% -0.18% -3.73% 1118560 6.3634 383.49 5.69 -3.72% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201120 5.6 5.63 5.55 5.62 0% 0.54% -4.75% 429311 2.4009 144.69 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201119 5.63 5.69 5.61 5.62 -0.53% -0.35% -4.75% 443190 2.4981 150.55 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201118 5.61 5.7 5.56 5.65 0.71% 0.18% -4.24% 775497 4.3752 263.67 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201117 5.58 5.64 5.54 5.61 0.54% 0.36% -4.92% 616148 3.4461 207.68 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201116 5.5 5.58 5.48 5.58 1.82% 0.72% -5.42% 630162 3.4898 210.31 5.54 -6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201113 5.55 5.56 5.45 5.48 -1.62% -0.18% -7.12% 651516 3.5792 215.7 5.49 -7.11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201112 5.65 5.67 5.57 5.57 -1.94% -0.71% -5.59% 771274 4.3281 260.83 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201111 5.5 5.76 5.47 5.68 3.27% 0.53% -3.73% 1565361 8.837 532.56 5.65 -4.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201110 5.58 5.62 5.48 5.5 -0.9% -0.9% -6.78% 564128 3.1315 188.72 5.55 -6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201109 5.52 5.63 5.52 5.55 0.91% -0.18% -5.93% 733418 4.0797 245.86 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201106 5.46 5.53 5.4 5.5 0.55% 0.36% -6.78% 647810 3.5482 213.83 5.48 -7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201105 5.46 5.48 5.42 5.47 0.92% 0.37% -7.29% 571498 3.1137 187.65 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201104 5.43 5.45 5.39 5.42 0% 0% -8.14% 385523 2.0889 125.89 5.42 -8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201103 5.38 5.44 5.37 5.42 0.93% 0.18% -8.14% 482303 2.6086 157.21 5.41 -8.46% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201102 5.38 5.44 5.35 5.37 0% -0.19% -8.98% 535651 2.8844 173.83 5.38 -8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201030 5.4 5.43 5.32 5.37 -0.19% 0% -8.98% 407975 2.1888 131.91 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201029 5.37 5.4 5.35 5.38 -0.37% 0% -8.81% 237230 1.2755 76.87 5.38 -8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201028 5.38 5.41 5.35 5.4 0.56% 0.37% -8.47% 269114 1.4471 87.21 5.38 -8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201027 5.37 5.4 5.35 5.37 -0.74% 0% -8.98% 261902 1.4071 84.8 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201026 5.45 5.48 5.37 5.41 0.19% -0.18% -8.31% 358644 1.9429 117.09 5.42 -8.29% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201023 5.35 5.43 5.34 5.4 0.93% 0% -8.47% 462997 2.498 150.54 5.4 -8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20201022 5.4 5.41 5.34 5.35 -0.93% -0.19% -9.32% 291137 1.5594 93.98 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200909 5.6 5.72 5.58 5.61 -0.36% -0.53% -4.92% 836490 4.7184 284.35 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200908 5.56 5.64 5.54 5.63 1.62% 0.36% -4.58% 629849 3.5337 212.96 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200907 5.55 5.64 5.53 5.54 0.18% -0.89% -6.1% 490294 2.7401 165.13 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200904 5.52 5.55 5.49 5.53 -0.9% 0.18% -6.27% 411562 2.2721 136.93 5.52 -6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200903 5.6 5.66 5.56 5.58 0% -0.53% -5.42% 549509 3.0837 185.84 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200902 5.66 5.66 5.56 5.58 -1.24% -0.36% -5.42% 474374 2.6559 160.06 5.6 -5.25% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200901 5.61 5.68 5.58 5.65 0.89% 0.36% -4.24% 635800 3.582 215.87 5.63 -4.74% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200831 5.6 5.76 5.59 5.6 2% -1.23% -5.08% 1395837 7.9147 476.98 5.67 -4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200828 5.41 5.49 5.39 5.49 1.67% 0.73% -6.95% 400541 2.1811 131.44 5.45 -7.78% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200827 5.43 5.43 5.36 5.4 -0.37% 0.19% -8.47% 369425 1.9907 119.97 5.39 -8.8% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200826 5.53 5.55 5.4 5.42 -2.17% -0.73% -8.14% 641983 3.5026 211.08 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200825 5.58 5.59 5.52 5.54 -0.72% -0.18% -6.1% 370043 2.0539 123.78 5.55 -6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200824 5.59 5.62 5.56 5.58 0.18% -0.18% -5.42% 426154 2.3808 143.48 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200821 5.59 5.63 5.55 5.57 -0.36% -0.18% -5.59% 370313 2.0662 124.52 5.58 -5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200820 5.62 5.67 5.55 5.59 -1.41% 0% -5.25% 615815 3.4448 207.6 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200819 5.63 5.75 5.58 5.67 0.71% 0% -3.9% 912949 5.177 311.99 5.67 -4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200818 5.67 5.68 5.6 5.63 -1.05% -0.18% -4.58% 819139 4.6195 278.39 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200817 5.59 5.71 5.56 5.69 1.97% 0.53% -3.56% 1020266 5.7749 348.02 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200814 5.59 5.62 5.51 5.58 0.72% 0.36% -5.42% 456576 2.5387 152.99 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200813 5.57 5.61 5.53 5.54 0.36% -0.54% -6.1% 522760 2.9111 175.44 5.57 -5.75% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200812 5.51 5.6 5.42 5.52 0% 0.18% -6.44% 776832 4.2782 257.83 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200811 5.65 5.65 5.5 5.52 -1.95% -1.25% -6.44% 760771 4.2554 256.45 5.59 -5.41% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200810 5.49 5.7 5.47 5.63 2.93% 0.18% -4.58% 1314572 7.3899 445.35 5.62 -4.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200807 5.57 5.57 5.44 5.47 -1.26% -0.18% -7.29% 548543 3.0078 181.26 5.48 -7.28% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200806 5.67 5.74 5.61 5.71 1.06% 0.53% -3.22% 711830 4.0406 243.51 5.68 -3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200805 5.73 5.74 5.62 5.65 -1.91% -0.18% -4.24% 858288 4.8587 292.81 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200804 5.62 5.82 5.59 5.76 2.49% 0.88% -2.37% 1266166 7.2279 435.59 5.71 -3.38% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200803 5.6 5.65 5.57 5.62 0.9% 0.36% -4.75% 708806 3.9725 239.4 5.6 -5.25% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200731 5.56 5.61 5.51 5.57 0.36% 0.18% -5.59% 568452 3.162 190.56 5.56 -5.92% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200730 5.57 5.63 5.55 5.55 -0.54% -0.54% -5.93% 514099 2.8703 172.98 5.58 -5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200729 5.52 5.58 5.48 5.58 1.09% 0.72% -5.42% 473795 2.627 158.32 5.54 -6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200728 5.51 5.58 5.49 5.52 0.18% 0% -6.44% 412007 2.2758 137.15 5.52 -6.6% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200727 5.61 5.65 5.49 5.51 -1.43% -0.36% -6.61% 462160 2.5564 154.06 5.53 -6.43% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200724 5.75 5.8 5.56 5.59 -2.95% -1.58% -5.25% 684838 3.8876 234.29 5.68 -3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200723 5.69 5.78 5.57 5.76 0.35% 1.41% -2.37% 913796 5.1893 312.73 5.68 -3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200722 5.78 5.85 5.73 5.74 -0.52% -0.86% -2.71% 848806 4.9163 296.28 5.79 -2.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200721 5.8 5.87 5.73 5.77 0.17% -0.35% -2.2% 784277 4.5372 273.43 5.79 -2.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200720 5.61 5.78 5.57 5.76 3.97% 0.7% -2.37% 868762 4.9672 299.35 5.72 -3.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200717 5.55 5.58 5.5 5.54 0% -0.18% -6.1% 695144 3.8558 232.37 5.55 -6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200716 5.62 5.71 5.52 5.54 -1.25% -1.42% -6.1% 1038656 5.8359 351.7 5.62 -4.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200715 5.8 5.83 5.6 5.61 -3.11% -1.23% -4.92% 983795 5.5866 336.68 5.68 -3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200714 5.85 5.91 5.71 5.79 -1.03% -0.17% -1.86% 1047634 6.0811 366.48 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200713 5.77 5.93 5.72 5.85 1.21% 0.34% -0.85% 1226083 7.1516 430.99 5.83 -1.35% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200710 5.93 5.98 5.77 5.78 -3.18% -1.37% -2.03% 1378195 8.0735 486.55 5.86 -0.85% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200709 5.96 6.02 5.85 5.97 0.51% 0.84% 1.19% 1672546 9.9091 597.17 5.92 0.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200708 5.77 5.96 5.77 5.94 3.13% 0.85% 0.68% 1874581 11.0436 665.54 5.89 -0.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200707 5.91 6.04 5.73 5.76 0.17% -1.54% -2.37% 2246321 13.1507 792.53 5.85 -1.02% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200706 5.4 5.76 5.39 5.75 8.29% 2.68% -2.54% 2276229 12.7451 768.08 5.6 -5.25% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200703 5.25 5.37 5.24 5.31 1.53% 0.19% -10% 1190414 6.3073 380.11 5.3 -10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200702 5.14 5.25 5.11 5.23 1.75% 0.58% -11.36% 956803 4.9735 299.73 5.2 -12.01% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200701 5.02 5.15 5.02 5.14 2.39% 0.78% -12.88% 669658 3.4181 205.99 5.1 -13.71% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200630 5.03 5.04 5.02 5.02 0.4% -0.2% -14.92% 281633 1.4164 85.36 5.03 -14.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200629 5.06 5.07 4.99 5 -1.38% -0.4% -15.25% 453196 2.2767 137.21 5.02 -15.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200624 5.08 5.09 5.06 5.07 0.2% 0% -14.07% 279584 1.4186 85.49 5.07 -14.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200623 5.12 5.12 5.06 5.06 -0.98% -0.39% -14.24% 388817 1.9757 119.07 5.08 -14.04% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200622 5.15 5.16 5.11 5.11 -0.58% -0.39% -13.39% 411410 2.1119 127.27 5.13 -13.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200619 5.14 5.16 5.11 5.14 0% 0% -12.88% 414218 2.1275 128.21 5.14 -13.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200618 5.08 5.18 5.07 5.14 0.78% 0% -12.88% 514841 2.6443 159.36 5.14 -13.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200617 5.12 5.14 5.08 5.1 -0.2% -0.2% -13.56% 340140 1.7368 104.67 5.11 -13.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200616 5.06 5.12 5.04 5.11 1.39% 0.39% -13.39% 650179 3.3064 199.26 5.09 -13.87% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200615 5.09 5.11 5.04 5.04 -1.75% -0.4% -14.58% 740566 3.748 225.87 5.06 -14.38% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200612 5.08 5.13 5.03 5.13 0% 1.18% -13.05% 1050881 5.3262 320.98 5.07 -14.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200611 5.23 5.23 5.12 5.13 -1.91% -0.58% -13.05% 855511 4.4182 266.26 5.16 -12.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200610 5.31 5.31 5.22 5.23 -1.32% -0.38% -11.36% 450630 2.3647 142.51 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200609 5.31 5.32 5.26 5.3 0% 0.19% -10.17% 388954 2.0563 123.92 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200608 5.31 5.34 5.29 5.3 0% -0.19% -10.17% 285726 1.5163 91.38 5.31 -10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200605 5.3 5.32 5.27 5.3 0% 0.19% -10.17% 225786 1.1942 71.97 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200604 5.35 5.37 5.28 5.3 -0.75% -0.19% -10.17% 311272 1.6519 99.55 5.31 -10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200603 5.4 5.43 5.33 5.34 -1.11% -0.74% -9.49% 366624 1.9714 118.81 5.38 -8.97% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200602 5.32 5.4 5.3 5.4 1.5% 0.75% -8.47% 422870 2.2659 136.55 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200601 5.25 5.33 5.25 5.32 1.33% 0.19% -9.83% 366691 1.9459 117.27 5.31 -10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200529 5.27 5.29 5.22 5.25 -0.57% 0% -11.02% 416932 2.1884 131.88 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200528 5.26 5.33 5.25 5.28 0.19% -0.19% -10.51% 218344 1.1559 69.66 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200527 5.32 5.34 5.26 5.27 -0.75% -0.38% -10.68% 241311 1.2768 76.95 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200526 5.31 5.35 5.28 5.31 0.76% 0% -10% 325052 1.7275 104.11 5.31 -10.15% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200525 5.32 5.35 5.26 5.27 -0.94% -0.57% -10.68% 318012 1.6861 101.61 5.3 -10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200522 5.45 5.46 5.32 5.32 -2.39% -0.75% -9.83% 418116 2.2429 135.17 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200521 5.55 5.55 5.43 5.45 -1.45% -0.37% -7.63% 409504 2.2382 134.88 5.47 -7.45% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200520 5.62 5.62 5.51 5.53 -1.43% -0.18% -6.27% 317920 1.7609 106.12 5.54 -6.26% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200519 5.61 5.69 5.58 5.61 0.54% -0.36% -4.92% 316299 1.7803 107.29 5.63 -4.74% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200518 5.63 5.65 5.58 5.58 0.36% -0.53% -5.42% 288612 1.6193 97.59 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200515 5.61 5.62 5.55 5.56 -0.36% -0.36% -5.76% 253978 1.4171 85.4 5.58 -5.58% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200514 5.66 5.68 5.56 5.58 -1.76% -0.53% -5.42% 304299 1.7061 102.82 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200513 5.65 5.69 5.63 5.68 0.18% 0.35% -3.73% 283494 1.6041 96.67 5.66 -4.23% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200512 5.77 5.78 5.66 5.67 -1.73% -0.53% -3.9% 454565 2.5915 156.18 5.7 -3.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200511 5.77 5.88 5.75 5.77 -0.17% -0.52% -2.2% 452436 2.6247 158.18 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200508 5.81 5.83 5.75 5.78 -0.34% 0% -2.03% 419325 2.4252 146.15 5.78 -2.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200507 5.81 5.85 5.78 5.8 -1.02% 0% -1.69% 375279 2.177 131.2 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200506 5.86 5.99 5.83 5.86 0% -0.51% -0.68% 785347 4.625 278.73 5.89 -0.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200430 5.73 5.89 5.73 5.86 3.17% 0.34% -0.68% 559312 3.264 196.7 5.84 -1.18% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200429 5.71 5.74 5.65 5.68 -0.53% -0.18% -3.73% 330687 1.8814 113.38 5.69 -3.72% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200428 5.85 5.85 5.64 5.71 -2.06% -0.17% -3.22% 408135 2.3354 140.74 5.72 -3.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200427 5.75 5.88 5.75 5.83 1.22% -0.17% -1.19% 452670 2.6445 159.37 5.84 -1.18% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200424 5.75 5.79 5.71 5.76 -0.69% 0% -2.37% 354642 2.0442 123.19 5.76 -2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200423 5.87 5.9 5.78 5.8 -1.19% -0.34% -1.69% 331081 1.9273 116.15 5.82 -1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200422 5.84 5.87 5.77 5.87 -0.34% 1.03% -0.51% 482453 2.8034 168.95 5.81 -1.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200421 5.89 5.92 5.81 5.89 -0.67% 0.51% -0.17% 593708 3.4801 209.73 5.86 -0.85% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200420 5.93 5.99 5.83 5.93 1.54% 0.34% 0.51% 972297 5.7468 346.33 5.91 0% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200417 5.68 5.91 5.67 5.84 3.36% 0.34% -1.02% 1224684 7.1264 429.47 5.82 -1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200416 5.71 5.72 5.62 5.65 -1.57% 0% -4.24% 406409 2.2982 138.5 5.65 -4.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200415 5.76 5.76 5.69 5.74 0.17% 0.17% -2.71% 398956 2.2843 137.66 5.73 -3.05% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200414 5.71 5.75 5.69 5.73 0.17% 0.17% -2.88% 505268 2.8923 174.3 5.72 -3.21% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200413 5.62 5.75 5.62 5.72 1.24% 0.35% -3.05% 456817 2.6034 156.89 5.7 -3.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200410 5.74 5.78 5.62 5.65 -1.57% -0.53% -4.24% 450480 2.5578 154.15 5.68 -3.89% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200409 5.78 5.85 5.74 5.74 -0.17% -0.86% -2.71% 527263 3.0536 184.02 5.79 -2.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200408 5.69 5.81 5.68 5.75 0.35% -0.17% -2.54% 647095 3.7241 224.43 5.76 -2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200407 5.57 5.77 5.57 5.73 3.8% 1.06% -2.88% 1016755 5.7666 347.52 5.67 -4.06% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200403 5.53 5.56 5.47 5.52 -0.18% 0.18% -6.44% 526433 2.9008 174.82 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200402 5.39 5.53 5.38 5.53 2.41% 1.28% -6.27% 787696 4.2995 259.11 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200401 5.38 5.5 5.36 5.4 0.37% -0.74% -8.47% 941119 5.1236 308.77 5.44 -7.95% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200331 5.49 5.5 5.34 5.38 -0.37% -0.37% -8.81% 921165 4.9766 299.91 5.4 -8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200324 5.28 5.35 5.17 5.27 0.96% 0.38% -10.68% 600831 3.1536 190.05 5.25 -11.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200323 5.24 5.26 5.16 5.22 -2.61% 0% -11.53% 516261 2.6954 162.44 5.22 -11.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200320 5.33 5.38 5.28 5.36 0.94% 0.56% -9.15% 615676 3.284 197.91 5.33 -9.81% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200319 5.41 5.46 5.23 5.31 -1.85% -0.56% -10% 772012 4.1215 248.38 5.34 -9.64% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200318 5.55 5.62 5.41 5.41 -1.99% -1.81% -8.31% 676817 3.7309 224.84 5.51 -6.77% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200317 5.58 5.65 5.33 5.52 0% 0.36% -6.44% 814651 4.4845 270.26 5.5 -6.94% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200316 5.62 5.73 5.5 5.52 -1.43% -1.78% -6.44% 889238 5.0008 301.37 5.62 -4.91% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200313 5.43 5.72 5.39 5.6 -1.41% 0.9% -5.08% 897043 4.9751 299.82 5.55 -6.09% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200312 5.66 5.74 5.56 5.68 -0.35% 0.71% -3.73% 738063 4.1659 251.06 5.64 -4.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200311 5.77 5.84 5.69 5.7 -1.55% -1.04% -3.39% 799099 4.6014 277.3 5.76 -2.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200310 5.54 5.85 5.54 5.79 3.76% 1.58% -1.86% 1289262 7.3533 443.15 5.7 -3.55% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200309 5.68 5.69 5.56 5.58 -3.13% -0.53% -5.42% 1074369 6.028 363.28 5.61 -5.08% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200306 5.85 5.93 5.74 5.76 -2.87% -0.69% -2.37% 1211797 7.0225 423.21 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200305 6 6.05 5.88 5.93 -0.34% -0.34% 0.51% 1353212 8.055 485.43 5.95 0.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200304 5.81 6.05 5.77 5.95 1.54% -0.17% 0.85% 1745901 10.4055 627.09 5.96 0.85% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200303 6.08 6.08 5.79 5.86 -0.85% -0.68% -0.68% 2689631 15.8559 955.55 5.9 -0.17% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200302 5.43 5.91 5.42 5.91 10.06% 1.72% 0.17% 3217750 18.6892 1126.3 5.81 -1.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200228 5.34 5.58 5.31 5.37 -0.74% -1.65% -8.98% 1664648 9.0821 547.33 5.46 -7.61% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200227 5.44 5.52 5.37 5.41 -0.92% -0.37% -8.31% 1181563 6.4107 386.34 5.43 -8.12% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200226 5.12 5.57 5.11 5.46 5.81% 1.11% -7.46% 2412270 13.0291 785.2 5.4 -8.63% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200225 5.21 5.24 5.11 5.16 -2.27% -0.19% -12.54% 888142 4.5883 276.51 5.17 -12.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200224 5.34 5.35 5.27 5.28 -1.49% -0.38% -10.51% 615910 3.2632 196.66 5.3 -10.32% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200221 5.37 5.41 5.35 5.36 -0.37% -0.19% -9.15% 615219 3.3045 199.15 5.37 -9.14% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200220 5.34 5.39 5.31 5.38 0.75% 0.56% -8.81% 636436 3.4029 205.08 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200219 5.34 5.39 5.31 5.34 -0.19% -0.19% -9.49% 541094 2.8942 174.42 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200218 5.4 5.43 5.34 5.35 -0.74% -0.19% -9.32% 529166 2.838 171.03 5.36 -9.31% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200217 5.3 5.4 5.29 5.39 1.7% 0.75% -8.64% 490288 2.6246 158.17 5.35 -9.48% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200214 5.26 5.32 5.25 5.3 0.38% 0.19% -10.17% 321857 1.7014 102.53 5.29 -10.49% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200213 5.28 5.39 5.27 5.28 0.38% -0.75% -10.51% 568512 3.0269 182.42 5.32 -9.98% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200212 5.23 5.27 5.2 5.26 0.57% 0.38% -10.85% 327403 1.7167 103.46 5.24 -11.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200211 5.25 5.31 5.21 5.23 0.19% -0.57% -11.36% 496291 2.612 157.41 5.26 -11% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200210 5.13 5.26 5.11 5.22 0.77% 0.38% -11.53% 433047 2.2525 135.75 5.2 -12.01% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200207 5.12 5.22 5.06 5.18 0.78% 1.37% -12.2% 461130 2.3568 142.03 5.11 -13.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200206 5.1 5.17 5.05 5.14 1.58% 0.59% -12.88% 552840 2.8223 170.09 5.11 -13.54% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200205 4.98 5.13 4.98 5.06 1.2% 0% -14.24% 623802 3.1577 190.3 5.06 -14.38% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200204 4.9 5.06 4.9 5 0% 0.2% -15.25% 769488 3.8423 231.56 4.99 -15.57% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200203 5 5.05 5 5 -10.07% 0% -15.25% 779664 3.901 235.09 5 -15.4% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200123 5.68 5.69 5.52 5.56 -2.46% -0.71% -5.76% 505557 2.8329 170.72 5.6 -5.25% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200122 5.7 5.73 5.65 5.7 -0.18% 0.18% -3.39% 286212 1.6278 98.1 5.69 -3.72% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200121 5.8 5.81 5.7 5.71 -2.06% -0.52% -3.22% 384895 2.2111 133.25 5.74 -2.88% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200120 5.78 5.84 5.75 5.83 0.87% 0.69% -1.19% 282482 1.6358 98.58 5.79 -2.03% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200117 5.8 5.82 5.77 5.78 -0.34% -0.34% -2.03% 281661 1.6324 98.38 5.8 -1.86% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200116 5.85 5.86 5.79 5.8 -0.68% -0.17% -1.69% 373206 2.169 130.71 5.81 -1.69% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200115 5.94 5.95 5.84 5.84 -2.01% -0.51% -1.02% 480416 2.8194 169.91 5.87 -0.68% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200114 5.93 5.99 5.92 5.96 0.68% 0% 1.02% 419724 2.5013 150.74 5.96 0.85% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200113 5.93 5.93 5.85 5.92 -0.17% 0.51% 0.34% 336284 1.9817 119.43 5.89 -0.34% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200110 5.95 5.97 5.91 5.93 -0.17% -0.17% 0.51% 266215 1.5804 95.24 5.94 0.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200109 5.94 5.97 5.92 5.94 0.51% 0% 0.68% 322044 1.9133 115.3 5.94 0.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200108 5.98 5.99 5.9 5.91 -1.66% -0.51% 0.17% 447190 2.6561 160.07 5.94 0.51% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200107 5.98 6.03 5.97 6.01 0.67% 0.17% 1.86% 435827 2.6148 157.58 6 1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200106 6 6.06 5.95 5.97 -1% -0.5% 1.19% 677377 4.0653 244.99 6 1.52% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200103 6.08 6.11 6 6.03 -0.5% -0.17% 2.2% 633858 3.8305 230.84 6.04 2.2% 5.9 0% 5.89 0% 5.9 0% 0.29%
20200102 5.97 6.15 5.97 6.06 2.02% -0.33% 2.71% 920914 5.5985 337.39 6.08 2.88% 5.9 0% 5.89 0% 5.9 0% 0.29%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1