首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 京沪高铁601816
    4. 返回上一页 刷新
股票代码（例：sh601816）       676条   (进入京沪高铁股票专站) 京沪高铁股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 5.17 5.17 5.1 5.13 -0.39% 0.2% 0% 576655 2.9536 76.8 5.12 0% 0 0% 0 0% 0 0% 0%
20230927 5.17 5.19 5.14 5.15 0% -0.19% 0% 536361 2.7679 71.25 5.16 0% 0 0% 0 0% 0 0% 0%
20230926 5.15 5.22 5.14 5.15 0.19% -0.58% 0% 770454 3.9891 101.01 5.18 0% 0 0% 0 0% 0 0% 0%
20230925 5.16 5.16 5.12 5.14 -0.39% 0% 0% 736103 3.7821 98.49 5.14 0% 0 0% 0 0% 0 0% 0%
20230922 5.16 5.16 5.1 5.16 0.19% 0.39% 0% 613240 3.1491 82.85 5.14 0% 0 0% 0 0% 0 0% 0%
20230921 5.11 5.17 5.09 5.15 0.98% 0.19% 0% 977050 5.0236 136.28 5.14 0% 0 0% 0 0% 0 0% 0%
20230920 5.12 5.13 5.06 5.1 -0.39% 0% 0% 526417 2.6873 77.07 5.1 0% 0 0% 0 0% 0 0% 0%
20230919 5.06 5.12 5.05 5.12 1.19% 0.59% 0% 782037 3.9781 106.03 5.09 0% 0 0% 0 0% 0 0% 0%
20230918 5.08 5.09 5.02 5.06 -1.17% 0% 0% 704643 3.5664 94.24 5.06 0% 0 0% 0 0% 0 0% 0%
20230915 5.13 5.16 5.07 5.12 0% 0% 0% 1189692 6.0864 150.13 5.12 0% 0 0% 0 0% 0 0% 0%
20230914 5.09 5.14 5.07 5.12 0.79% 0.39% 0% 654001 3.3386 84.86 5.1 0% 0 0% 0 0% 0 0% 0%
20230913 5.05 5.09 5.04 5.08 0.59% 0.2% 0% 672419 3.4085 66.38 5.07 0% 0 0% 0 0% 0 0% 0%
20230912 5.06 5.07 5.03 5.05 -0.2% 0% 0% 574823 2.9004 55.56 5.05 0% 0 0% 0 0% 0 0% 0%
20230911 5.07 5.1 5.05 5.06 0% -0.2% 0% 669478 3.3924 61.92 5.07 0% 0 0% 0 0% 0 0% 0%
20230908 5.06 5.08 5.04 5.06 -0.2% 0% 0% 400884 2.0288 34.8 5.06 0% 0 0% 0 0% 0 0% 0%
20230907 5.11 5.15 5.07 5.07 -0.98% -0.59% 0% 592001 3.0185 50.25 5.1 0% 0 0% 0 0% 0 0% 0%
20230906 5.12 5.14 5.02 5.12 -0.58% 0.59% 0% 1043336 5.3097 83.45 5.09 0% 0 0% 0 0% 0 0% 0%
20230905 5.17 5.18 5.09 5.15 -0.77% 0.39% 0% 827190 4.2476 69.67 5.13 0% 0 0% 0 0% 0 0% 0%
20230904 5.15 5.23 5.13 5.19 0.97% 0.19% 0% 1197069 6.2026 103.03 5.18 0% 0 0% 0 0% 0 0% 0%
20230901 5.11 5.18 5.1 5.14 0.78% 0.19% 0% 952189 4.8863 84.29 5.13 0% 0 0% 0 0% 0 0% 0%
20230831 5.34 5.34 5.04 5.1 -5.38% -0.58% 0% 2988263 15.3185 271.51 5.13 0% 0 0% 0 0% 0 0% 0%
20230830 5.4 5.42 5.34 5.39 0.37% 0.19% 0% 781549 4.2045 94.01 5.38 0% 0 0% 0 0% 0 0% 0%
20230829 5.32 5.43 5.31 5.37 0.94% -0.37% 0% 1010969 5.4455 123.12 5.39 0% 0 0% 0 0% 0 0% 0%
20230828 5.37 5.42 5.3 5.32 1.53% -0.75% 0% 1284912 6.8865 162.9 5.36 0% 0 0% 0 0% 0 0% 0%
20230825 5.18 5.27 5.18 5.24 0.77% 0.19% 0% 726083 3.7952 100.2 5.23 0% 0 0% 0 0% 0 0% 0%
20230824 5.32 5.32 5.18 5.2 -1.89% -0.38% 0% 1254784 6.5539 170.3 5.22 0% 0 0% 0 0% 0 0% 0%
20230823 5.31 5.36 5.29 5.3 -0.56% -0.38% 0% 498221 2.6502 78.04 5.32 0% 0 0% 0 0% 0 0% 0%
20230822 5.32 5.36 5.28 5.33 0.57% 0.19% 0% 657512 3.4977 102.87 5.32 0% 0 0% 0 0% 0 0% 0%
20230821 5.37 5.4 5.3 5.3 -1.3% -0.75% 0% 756310 4.0363 119.24 5.34 0% 0 0% 0 0% 0 0% 0%
20230818 5.41 5.47 5.37 5.37 -1.47% -0.92% 0% 619396 3.3592 99.63 5.42 0% 0 0% 0 0% 0 0% 0%
20230817 5.4 5.46 5.36 5.45 0.37% 0.93% 0% 673533 3.6364 103.95 5.4 0% 0 0% 0 0% 0 0% 0%
20230816 5.43 5.45 5.36 5.43 -0.18% 0.56% 0% 530767 2.8683 82 5.4 0% 0 0% 0 0% 0 0% 0%
20230815 5.41 5.47 5.37 5.44 0.55% 0.18% 0% 673444 3.6577 99.85 5.43 0% 0 0% 0 0% 0 0% 0%
20230814 5.35 5.42 5.33 5.41 0.74% 0.56% 0% 607074 3.2683 88.54 5.38 0% 0 0% 0 0% 0 0% 0%
20230811 5.44 5.53 5.37 5.37 -0.92% -1.1% 0% 811493 4.4098 102.79 5.43 0% 0 0% 0 0% 0 0% 0%
20230810 5.39 5.44 5.39 5.42 0.18% 0% 0% 375503 2.0364 46.92 5.42 0% 0 0% 0 0% 0 0% 0%
20230809 5.37 5.43 5.36 5.41 0.74% 0% 0% 493419 2.6687 61.01 5.41 0% 0 0% 0 0% 0 0% 0%
20230808 5.4 5.42 5.35 5.37 -0.92% 0% 0% 615571 3.3081 77.26 5.37 0% 0 0% 0 0% 0 0% 0%
20230807 5.43 5.47 5.37 5.42 -0.91% 0.18% 0% 717799 3.8863 90.99 5.41 0% 0 0% 0 0% 0 0% 0%
20230804 5.44 5.53 5.43 5.47 0.92% -0.36% 0% 840191 4.6102 112.73 5.49 0% 0 0% 0 0% 0 0% 0%
20230803 5.45 5.46 5.36 5.42 0% 0.37% 0% 677402 3.6582 95.01 5.4 0% 0 0% 0 0% 0 0% 0%
20230802 5.51 5.52 5.41 5.42 -1.99% -0.73% 0% 831972 4.5385 119.79 5.46 0% 0 0% 0 0% 0 0% 0%
20230801 5.49 5.54 5.45 5.53 1.1% 0.36% 0% 712676 3.9259 109.89 5.51 0% 0 0% 0 0% 0 0% 0%
20230731 5.61 5.65 5.44 5.47 -2.67% -1.08% 0% 1670429 9.2436 256.32 5.53 0% 0 0% 0 0% 0 0% 0%
20230728 5.5 5.63 5.49 5.62 1.81% 0.54% 0% 854585 4.7752 155.2 5.59 0% 0 0% 0 0% 0 0% 0%
20230727 5.56 5.56 5.51 5.53 -0.36% 0% 0% 400702 2.2173 77.91 5.53 0% 0 0% 0 0% 0 0% 0%
20230726 5.55 5.57 5.52 5.55 -0.18% 0.18% 0% 369085 2.0458 69.39 5.54 0% 0 0% 0 0% 0 0% 0%
20230725 5.52 5.58 5.52 5.56 1.28% 0% 0% 583439 3.2427 104.96 5.56 0% 0 0% 0 0% 0 0% 0%
20230724 5.46 5.52 5.46 5.49 -0.54% 0% 0% 375714 2.0628 66.34 5.49 0% 0 0% 0 0% 0 0% 0%
20230721 5.5 5.54 5.48 5.52 0% 0.18% 0% 400521 2.2065 66.25 5.51 0% 0 0% 0 0% 0 0% 0%
20230720 5.57 5.59 5.49 5.52 -0.9% -0.36% 0% 538357 2.9849 81.82 5.54 0% 0 0% 0 0% 0 0% 0%
20230719 5.58 5.6 5.53 5.57 -0.18% 0% 0% 414231 2.3056 63.62 5.57 0% 0 0% 0 0% 0 0% 0%
20230718 5.55 5.6 5.49 5.58 0.54% 0.36% 0% 763260 4.2466 116.63 5.56 0% 0 0% 0 0% 0 0% 0%
20230717 5.53 5.56 5.42 5.55 0% 0.73% 0% 713322 3.9289 112.65 5.51 0% 0 0% 0 0% 0 0% 0%
20230714 5.54 5.58 5.51 5.55 -0.18% 0% 0% 422707 2.3449 63.67 5.55 0% 0 0% 0 0% 0 0% 0%
20230713 5.49 5.56 5.48 5.56 1.83% 0.36% 0% 555198 3.0746 82.55 5.54 0% 0 0% 0 0% 0 0% 0%
20230712 5.57 5.58 5.45 5.46 -1.8% -0.73% 0% 602924 3.3186 86.62 5.5 0% 0 0% 0 0% 0 0% 0%
20230711 5.55 5.6 5.53 5.56 0.36% -0.18% 0% 617470 3.4364 84.42 5.57 0% 0 0% 0 0% 0 0% 0%
20230710 5.51 5.57 5.44 5.54 0.91% 0.36% 0% 768458 4.2409 96 5.52 0% 0 0% 0 0% 0 0% 0%
20230707 5.37 5.53 5.35 5.49 2.23% 0.18% 0% 978312 5.3621 119.06 5.48 0% 0 0% 0 0% 0 0% 0%
20230706 5.39 5.44 5.34 5.37 -0.92% -0.19% 0% 510809 2.747 62.42 5.38 0% 0 0% 0 0% 0 0% 0%
20230705 5.41 5.44 5.36 5.42 0.18% 0.18% 0% 468713 2.5377 55.34 5.41 0% 0 0% 0 0% 0 0% 0%
20230704 5.42 5.48 5.38 5.41 -0.55% -0.18% 0% 501369 2.7166 54.71 5.42 0% 0 0% 0 0% 0 0% 0%
20230703 5.28 5.45 5.27 5.44 3.42% 0.74% 0% 1086297 5.8686 101.38 5.4 0% 0 0% 0 0% 0 0% 0%
20230630 5.28 5.3 5.25 5.26 0% -0.19% 0% 539507 2.8437 45.47 5.27 0% 0 0% 0 0% 0 0% 0%
20230629 5.34 5.35 5.25 5.26 -1.5% -0.57% 0% 731879 3.8706 59.65 5.29 0% 0 0% 0 0% 0 0% 0%
20230628 5.17 5.36 5.15 5.34 3.49% 1.14% 0% 1180981 6.233 96.07 5.28 0% 0 0% 0 0% 0 0% 0%
20230627 5.15 5.21 5.11 5.16 0% 0.19% 0% 1259503 6.491 103.95 5.15 0% 0 0% 0 0% 0 0% 0%
20230626 5.27 5.29 5.14 5.16 -1.9% -0.39% 0% 991145 5.1329 84.51 5.18 0% 0 0% 0 0% 0 0% 0%
20230621 5.28 5.34 5.25 5.26 -0.75% -0.57% 0% 852250 4.5072 75 5.29 0% 0 0% 0 0% 0 0% 0%
20230620 5.42 5.42 5.29 5.3 -1.67% -0.56% 0% 830453 4.4273 71.02 5.33 0% 0 0% 0 0% 0 0% 0%
20230619 5.56 5.56 5.38 5.39 -3.41% -0.74% 0% 1153711 6.2699 101.61 5.43 0% 0 0% 0 0% 0 0% 0%
20230616 5.4 5.59 5.39 5.58 3.14% 0.54% 0% 1936258 10.7483 176.72 5.55 0% 0 0% 0 0% 0 0% 0%
20230615 5.43 5.43 5.26 5.41 -2.35% 0.93% 0% 1922405 10.3098 191.51 5.36 0% 0 0% 0 0% 0 0% 0%
20230614 5.6 5.64 5.47 5.54 -0.89% 0% 0% 914661 5.0706 90.83 5.54 0% 0 0% 0 0% 0 0% 0%
20230613 5.61 5.66 5.57 5.59 -0.53% -0.18% 0% 672532 3.764 53.62 5.6 0% 0 0% 0 0% 0 0% 0%
20230612 5.63 5.67 5.56 5.62 -0.35% -0.18% 0% 651913 3.6706 51.75 5.63 0% 0 0% 0 0% 0 0% 0%
20230609 5.64 5.71 5.57 5.64 -0.18% -0.18% 0% 817901 4.6211 65.37 5.65 0% 0 0% 0 0% 0 0% 0%
20230608 5.67 5.67 5.56 5.65 -0.35% 0.71% 0% 757250 4.2513 62.84 5.61 0% 0 0% 0 0% 0 0% 0%
20230607 5.53 5.69 5.49 5.67 2.53% 0.89% 0% 1145348 6.4355 96.39 5.62 0% 0 0% 0 0% 0 0% 0%
20230606 5.6 5.66 5.53 5.53 -1.43% -0.9% 0% 629403 3.5093 54.46 5.58 0% 0 0% 0 0% 0 0% 0%
20230605 5.52 5.67 5.49 5.61 1.81% 0.18% 0% 935771 5.2442 82.48 5.6 0% 0 0% 0 0% 0 0% 0%
20230602 5.5 5.53 5.45 5.51 0.73% 0.36% 0% 685444 3.765 60.94 5.49 0% 0 0% 0 0% 0 0% 0%
20230601 5.72 5.72 5.4 5.47 -5.2% -0.91% 0% 2214087 12.2115 200.98 5.52 0% 0 0% 0 0% 0 0% 0%
20230531 5.61 5.77 5.57 5.77 3.04% 1.05% 0% 3403232 19.4478 357.19 5.71 0% 0 0% 0 0% 0 0% 0%
20230530 5.58 5.64 5.51 5.6 0.72% 0.36% 0% 797015 4.4455 107.79 5.58 0% 0 0% 0 0% 0 0% 0%
20230529 5.49 5.61 5.46 5.56 1.65% 0.36% 0% 638865 3.5401 85.4 5.54 0% 0 0% 0 0% 0 0% 0%
20230526 5.47 5.5 5.42 5.47 -0.18% 0% 0% 315091 1.7221 39.55 5.47 0% 0 0% 0 0% 0 0% 0%
20230525 5.41 5.5 5.38 5.48 1.29% 0.37% 0% 652596 3.5638 68.62 5.46 0% 0 0% 0 0% 0 0% 0%
20230524 5.52 5.53 5.41 5.41 -2.35% -0.73% 0% 798536 4.3559 72.12 5.45 0% 0 0% 0 0% 0 0% 0%
20230523 5.6 5.63 5.53 5.54 -1.25% -0.54% 0% 505348 2.8165 37.96 5.57 0% 0 0% 0 0% 0 0% 0%
20230522 5.57 5.71 5.56 5.61 0.54% -0.53% 0% 633503 3.5705 41 5.64 0% 0 0% 0 0% 0 0% 0%
20230519 5.64 5.65 5.54 5.58 -1.41% 0% 0% 716958 3.9995 36.87 5.58 0% 0 0% 0 0% 0 0% 0%
20230518 5.61 5.7 5.56 5.66 1.43% 0.35% 0% 1042343 5.8834 49 5.64 0% 0 0% 0 0% 0 0% 0%
20230517 5.51 5.62 5.49 5.58 1.09% 0.36% 0% 936064 5.2091 43.75 5.56 0% 0 0% 0 0% 0 0% 0%
20230516 5.54 5.6 5.5 5.52 -0.72% -0.54% 0% 844892 4.688 39.93 5.55 0% 0 0% 0 0% 0 0% 0%
20230515 5.53 5.58 5.41 5.56 0.91% 1.28% 0% 999292 5.4899 47 5.49 0% 0 0% 0 0% 0 0% 0%
20230510 5.66 5.67 5.46 5.49 -2.83% -0.18% 0% 1788774 9.8472 86.13 5.5 0% 0 0% 0 0% 0 0% 0%
20230509 5.77 5.86 5.64 5.65 -1.4% -1.57% 0% 2032219 11.6697 102.73 5.74 0% 0 0% 0 0% 0 0% 0%
20230508 5.7 5.88 5.68 5.73 0% -1.21% 0% 3072194 17.8068 170.34 5.8 0% 0 0% 0 0% 0 0% 0%
20230505 5.72 5.77 5.69 5.73 0.35% 0% 0% 2677469 15.3421 172.28 5.73 0% 0 0% 0 0% 0 0% 0%
20230504 5.45 5.82 5.44 5.71 5.16% 0.71% 0% 4308821 24.4156 314.81 5.67 0% 0 0% 0 0% 0 0% 0%
20230428 5.32 5.45 5.29 5.43 3.43% 0.93% 0% 2799647 15.0665 236.07 5.38 0% 0 0% 0 0% 0 0% 0%
20230427 5.14 5.26 5.12 5.25 2.14% 0.57% 0% 849074 4.4305 85.91 5.22 0% 0 0% 0 0% 0 0% 0%
20230426 5.17 5.19 5.1 5.14 -0.58% 0% 0% 625315 3.2157 64.9 5.14 0% 0 0% 0 0% 0 0% 0%
20230425 5.11 5.2 5.1 5.17 1.37% 0.39% 0% 756052 3.8956 78.08 5.15 0% 0 0% 0 0% 0 0% 0%
20230424 5.23 5.25 5.08 5.1 -2.3% -0.78% 0% 1236618 6.3518 127.22 5.14 0% 0 0% 0 0% 0 0% 0%
20230421 5.27 5.36 5.21 5.22 -0.95% -1.51% 0% 1153810 6.1106 133.63 5.3 0% 0 0% 0 0% 0 0% 0%
20230420 5.29 5.29 5.22 5.27 0% 0.19% 0% 569959 2.9994 71.14 5.26 0% 0 0% 0 0% 0 0% 0%
20230419 5.33 5.34 5.26 5.27 -1.13% -0.38% 0% 529019 2.7972 66.05 5.29 0% 0 0% 0 0% 0 0% 0%
20230418 5.35 5.36 5.28 5.33 0% 0.19% 0% 828922 4.4086 99.72 5.32 0% 0 0% 0 0% 0 0% 0%
20230417 5.2 5.38 5.19 5.33 2.7% 0.19% 0% 2126362 11.3135 253.51 5.32 0% 0 0% 0 0% 0 0% 0%
20230414 5.17 5.21 5.13 5.19 0.78% 0.39% 0% 661373 3.4179 92.3 5.17 0% 0 0% 0 0% 0 0% 0%
20230413 5.15 5.2 5.13 5.15 0.19% -0.19% 0% 560031 2.8877 79.86 5.16 0% 0 0% 0 0% 0 0% 0%
20230412 5.13 5.23 5.12 5.14 0.19% -0.58% 0% 744928 3.8477 108.28 5.17 0% 0 0% 0 0% 0 0% 0%
20230411 5.21 5.22 5.11 5.13 -1.54% -0.19% 0% 815551 4.1882 118.67 5.14 0% 0 0% 0 0% 0 0% 0%
20230410 5.2 5.24 5.18 5.21 -0.38% 0% 0% 443099 2.3067 68.2 5.21 0% 0 0% 0 0% 0 0% 0%
20230407 5.25 5.26 5.2 5.23 -0.57% 0.19% 0% 502727 2.6264 76.54 5.22 0% 0 0% 0 0% 0 0% 0%
20230406 5.3 5.3 5.22 5.26 -0.57% 0% 0% 623188 3.2783 95.85 5.26 0% 0 0% 0 0% 0 0% 0%
20230404 5.25 5.32 5.25 5.29 0.57% 0% 0% 889381 4.7017 139.83 5.29 0% 0 0% 0 0% 0 0% 0%
20230403 5.22 5.3 5.22 5.26 0.77% -0.19% 0% 909806 4.7944 151.44 5.27 0% 0 0% 0 0% 0 0% 0%
20230331 5.17 5.24 5.15 5.22 0.77% 0.19% 0% 723080 3.7648 119.94 5.21 0% 0 0% 0 0% 0 0% 0%
20230330 5.12 5.19 5.07 5.18 1.17% 0.78% 0% 502135 2.579 80.11 5.14 0% 0 0% 0 0% 0 0% 0%
20230329 5.17 5.2 5.11 5.12 -0.58% -0.39% 0% 466991 2.4011 73.45 5.14 0% 0 0% 0 0% 0 0% 0%
20230328 5.09 5.22 5.08 5.15 1.78% -0.19% 0% 719026 3.7084 109.63 5.16 0% 0 0% 0 0% 0 0% 0%
20230327 5.12 5.14 5.05 5.06 -1.17% -0.59% 0% 548927 2.7915 80.62 5.09 0% 0 0% 0 0% 0 0% 0%
20230324 5.19 5.19 5.08 5.12 -1.54% -0.39% 0% 543420 2.7926 76.13 5.14 0% 0 0% 0 0% 0 0% 0%
20230323 5.15 5.23 5.12 5.2 0.97% 0.39% 0% 485877 2.5169 65.73 5.18 0% 0 0% 0 0% 0 0% 0%
20230322 5.18 5.19 5.12 5.15 0% 0% 0% 528131 2.7217 70.46 5.15 0% 0 0% 0 0% 0 0% 0%
20230321 5.17 5.22 5.13 5.15 -0.19% -0.39% 0% 537225 2.7753 69.88 5.17 0% 0 0% 0 0% 0 0% 0%
20230320 5.2 5.29 5.14 5.16 -0.39% -1.15% 0% 879985 4.5909 106.25 5.22 0% 0 0% 0 0% 0 0% 0%
20230317 5.19 5.25 5.14 5.18 0.58% -0.38% 0% 882199 4.5908 91.34 5.2 0% 0 0% 0 0% 0 0% 0%
20230316 5.2 5.25 5.14 5.15 -1.15% -0.58% 0% 604315 3.1296 61.42 5.18 0% 0 0% 0 0% 0 0% 0%
20230315 5.18 5.27 5.14 5.21 0.77% 0.19% 0% 690931 3.5959 66.18 5.2 0% 0 0% 0 0% 0 0% 0%
20230314 5.17 5.23 5.08 5.17 -0.19% 0.39% 0% 886291 4.5679 66.52 5.15 0% 0 0% 0 0% 0 0% 0%
20230313 5.05 5.2 5.04 5.18 2.98% 1.17% 0% 943464 4.8351 67.09 5.12 0% 0 0% 0 0% 0 0% 0%
20230310 5.1 5.13 5.01 5.03 -1.57% -0.59% 0% 753788 3.8144 54.94 5.06 0% 0 0% 0 0% 0 0% 0%
20230309 5.14 5.16 5.08 5.11 -0.39% -0.2% 0% 682003 3.4887 50.67 5.12 0% 0 0% 0 0% 0 0% 0%
20230308 5.17 5.2 5.1 5.13 -0.58% -0.19% 0% 739976 3.8069 56.48 5.14 0% 0 0% 0 0% 0 0% 0%
20230307 5.26 5.34 5.15 5.16 -1.53% -1.53% 0% 1187622 6.2254 93.2 5.24 0% 0 0% 0 0% 0 0% 0%
20230306 5.32 5.44 5.23 5.24 -0.57% -1.5% 0% 2189115 11.6476 185.3 5.32 0% 0 0% 0 0% 0 0% 0%
20230303 5.23 5.32 5.19 5.27 0.38% 0.19% 0% 1004344 5.286 98.2 5.26 0% 0 0% 0 0% 0 0% 0%
20230302 5.25 5.3 5.2 5.25 0.19% 0.19% 0% 1246627 6.5303 125.03 5.24 0% 0 0% 0 0% 0 0% 0%
20230301 4.99 5.3 4.97 5.24 5.86% 1.35% 0% 3471984 17.9538 363.7 5.17 0% 0 0% 0 0% 0 0% 0%
20230228 4.85 4.97 4.85 4.95 2.06% 0.2% 0% 1617186 7.9847 235.46 4.94 0% 0 0% 0 0% 0 0% 0%
20230227 4.85 4.88 4.83 4.85 -0.41% 0% 0% 462350 2.2428 77.97 4.85 0% 0 0% 0 0% 0 0% 0%
20230224 4.91 4.92 4.86 4.87 -0.81% 0% 0% 665825 3.2437 102.86 4.87 0% 0 0% 0 0% 0 0% 0%
20230223 4.92 4.93 4.89 4.91 0% 0% 0% 417491 2.0502 66.45 4.91 0% 0 0% 0 0% 0 0% 0%
20230222 4.86 4.92 4.85 4.91 0.61% 0% 0% 656702 3.2229 101.55 4.91 0% 0 0% 0 0% 0 0% 0%
20230221 4.85 4.89 4.85 4.88 0.41% 0.21% 0% 481598 2.3464 75.09 4.87 0% 0 0% 0 0% 0 0% 0%
20230220 4.83 4.87 4.8 4.86 1.04% 0.41% 0% 543727 2.6316 84.71 4.84 0% 0 0% 0 0% 0 0% 0%
20230217 4.8 4.87 4.79 4.81 0.42% -0.41% 0% 766185 3.7043 117.37 4.83 0% 0 0% 0 0% 0 0% 0%
20230216 4.79 4.85 4.77 4.79 -0.21% -0.62% 0% 755515 3.6411 111.14 4.82 0% 0 0% 0 0% 0 0% 0%
20230215 4.85 4.85 4.78 4.8 -1.03% -0.21% 0% 520987 2.505 73.64 4.81 0% 0 0% 0 0% 0 0% 0%
20230214 4.82 4.86 4.8 4.85 0.41% 0.41% 0% 587116 2.8369 79.67 4.83 0% 0 0% 0 0% 0 0% 0%
20230213 4.77 4.84 4.75 4.83 1.47% 0.42% 0% 1039375 4.995 137.21 4.81 0% 0 0% 0 0% 0 0% 0%
20230210 4.76 4.78 4.74 4.76 -0.21% 0% 0% 533909 2.5407 68.3 4.76 0% 0 0% 0 0% 0 0% 0%
20230209 4.76 4.78 4.74 4.77 0.42% 0.21% 0% 617440 2.9412 78.31 4.76 0% 0 0% 0 0% 0 0% 0%
20230208 4.78 4.79 4.73 4.75 -0.63% -0.21% 0% 572453 2.7234 75.38 4.76 0% 0 0% 0 0% 0 0% 0%
20230207 4.77 4.79 4.76 4.78 0.42% 0.21% 0% 454056 2.1675 62.04 4.77 0% 0 0% 0 0% 0 0% 0%
20230206 4.78 4.8 4.75 4.76 -0.42% -0.21% 0% 656770 3.1333 86.36 4.77 0% 0 0% 0 0% 0 0% 0%
20230203 4.86 4.86 4.77 4.78 -1.65% -0.42% 0% 1021293 4.9022 129.39 4.8 0% 0 0% 0 0% 0 0% 0%
20230202 4.92 4.92 4.84 4.86 -1.22% 0% 0% 1010326 4.9149 133.85 4.86 0% 0 0% 0 0% 0 0% 0%
20230201 4.94 4.94 4.87 4.92 0% 0.41% 0% 836035 4.0968 118.55 4.9 0% 0 0% 0 0% 0 0% 0%
20230131 4.9 4.95 4.89 4.92 0.2% 0% 0% 738557 3.6341 105.38 4.92 0% 0 0% 0 0% 0 0% 0%
20230130 5 5.03 4.86 4.91 -0.41% -0.41% 0% 1171427 5.7747 172.38 4.93 0% 0 0% 0 0% 0 0% 0%
20230120 4.91 4.95 4.9 4.93 0.41% 0% 0% 588730 2.902 85.08 4.93 0% 0 0% 0 0% 0 0% 0%
20230119 4.88 4.91 4.85 4.91 0.41% 0.61% 0% 307880 1.5027 42.95 4.88 0% 0 0% 0 0% 0 0% 0%
20230118 4.89 4.92 4.87 4.89 0% 0.2% 0% 310058 1.5142 41.34 4.88 0% 0 0% 0 0% 0 0% 0%
20230117 4.96 4.97 4.87 4.89 -1.41% -0.2% 0% 716053 3.5085 91.32 4.9 0% 0 0% 0 0% 0 0% 0%
20230116 4.96 5.03 4.91 4.96 0.2% -0.6% 0% 949415 4.7338 117.54 4.99 0% 0 0% 0 0% 0 0% 0%
20230113 4.87 4.95 4.85 4.95 1.85% 1.02% 0% 763061 3.7416 96.57 4.9 0% 0 0% 0 0% 0 0% 0%
20230112 4.83 4.88 4.82 4.86 0.83% 0.21% 0% 566098 2.7447 72.72 4.85 0% 0 0% 0 0% 0 0% 0%
20230111 4.92 4.93 4.82 4.82 -2.03% -0.62% 0% 828353 4.0191 103.28 4.85 0% 0 0% 0 0% 0 0% 0%
20230110 4.97 4.99 4.91 4.92 -1.01% -0.4% 0% 529950 2.6183 67.53 4.94 0% 0 0% 0 0% 0 0% 0%
20230109 4.84 5 4.82 4.97 2.9% 0.61% 0% 1298167 6.4137 152.05 4.94 0% 0 0% 0 0% 0 0% 0%
20230106 4.86 4.87 4.8 4.83 -0.41% 0.21% 0% 738667 3.5611 92.97 4.82 0% 0 0% 0 0% 0 0% 0%
20230105 4.85 4.88 4.83 4.85 0% -0.21% 0% 698088 3.3923 88.7 4.86 0% 0 0% 0 0% 0 0% 0%
20230104 4.87 4.88 4.82 4.85 -0.21% 0.21% 0% 688489 3.3319 85.97 4.84 0% 0 0% 0 0% 0 0% 0%
20230103 4.93 4.94 4.82 4.86 -1.22% 0% 0% 1103418 5.3657 132.29 4.86 0% 0 0% 0 0% 0 0% 0%
20221230 4.9 4.94 4.85 4.92 1.03% 0.2% 0% 656572 3.2224 80.07 4.91 0% 0 0% 0 0% 0 0% 0%
20221229 4.91 4.92 4.86 4.87 -0.61% -0.2% 0% 563671 2.7515 66.4 4.88 0% 0 0% 0 0% 0 0% 0%
20221228 4.93 4.99 4.87 4.9 -0.81% -0.41% 0% 801581 3.9439 91.56 4.92 0% 0 0% 0 0% 0 0% 0%
20221227 4.91 4.97 4.85 4.94 1.65% 0.41% 0% 793465 3.9022 84.67 4.92 0% 0 0% 0 0% 0 0% 0%
20221226 4.91 5.03 4.81 4.86 0% -0.82% 0% 1236512 6.0616 115.57 4.9 0% 0 0% 0 0% 0 0% 0%
20221223 4.8 4.91 4.8 4.86 0.62% 0% 0% 522311 2.5404 44.74 4.86 0% 0 0% 0 0% 0 0% 0%
20221222 4.85 4.9 4.79 4.83 0.21% -0.21% 0% 724163 3.5021 41.86 4.84 0% 0 0% 0 0% 0 0% 0%
20221221 4.83 4.88 4.79 4.82 0.84% -0.21% 0% 810280 3.9166 43.69 4.83 0% 0 0% 0 0% 0 0% 0%
20221220 4.88 4.94 4.74 4.78 -1.85% -0.62% 0% 1067960 5.1378 54.87 4.81 0% 0 0% 0 0% 0 0% 0%
20221219 5.01 5.06 4.84 4.87 -1.81% -1.22% 0% 980049 4.8348 49.34 4.93 0% 0 0% 0 0% 0 0% 0%
20221216 4.95 4.99 4.92 4.96 0% 0.2% 0% 935644 4.6328 45.68 4.95 0% 0 0% 0 0% 0 0% 0%
20221215 5.06 5.07 4.95 4.96 -0.8% -0.4% 0% 879397 4.3798 43.37 4.98 0% 0 0% 0 0% 0 0% 0%
20221214 4.97 5.12 4.92 5 1.21% -0.4% 0% 1383841 6.9501 68.13 5.02 0% 0 0% 0 0% 0 0% 0%
20221213 4.81 5.05 4.78 4.94 3.13% 0% 0% 2075950 10.2634 104.95 4.94 0% 0 0% 0 0% 0 0% 0%
20221212 4.73 4.86 4.73 4.79 1.7% -0.21% 0% 2162559 10.381 114.27 4.8 0% 0 0% 0 0% 0 0% 0%
20221209 4.93 4.99 4.7 4.71 -6.18% -1.46% 0% 6156048 29.4024 355.3 4.78 0% 0 0% 0 0% 0 0% 0%
20221208 5.16 5.19 4.96 5.02 -2.52% -0.4% 0% 1880651 9.4839 172.78 5.04 0% 0 0% 0 0% 0 0% 0%
20221207 5.08 5.25 5.08 5.15 -2.09% 0.19% 0% 1534455 7.8855 167.83 5.14 0% 0 0% 0 0% 0 0% 0%
20221206 5.11 5.36 5.1 5.26 1.94% -0.19% 0% 1796749 9.462 233.53 5.27 0% 0 0% 0 0% 0 0% 0%
20221205 5.1 5.18 5.05 5.16 3.2% 0.78% 0% 1609583 8.248 254.37 5.12 0% 0 0% 0 0% 0 0% 0%
20221202 4.86 5.02 4.85 5 2.67% 0.81% 0% 841186 4.1761 163.85 4.96 0% 0 0% 0 0% 0 0% 0%
20221201 4.99 5.04 4.86 4.87 -1.22% -1.02% 0% 1031084 5.0723 221.95 4.92 0% 0 0% 0 0% 0 0% 0%
20221130 4.83 4.93 4.8 4.93 1.44% 1.02% 0% 615861 3.0076 156.29 4.88 0% 0 0% 0 0% 0 0% 0%
20221129 4.78 4.87 4.74 4.86 2.32% 0.41% 0% 675898 3.27 177.44 4.84 0% 0 0% 0 0% 0 0% 0%
20221128 4.7 4.78 4.61 4.75 0.21% 1.06% 0% 480200 2.2564 113.87 4.7 0% 0 0% 0 0% 0 0% 0%
20221125 4.68 4.78 4.66 4.74 1.28% -0.21% 0% 324369 1.5393 81.99 4.75 0% 0 0% 0 0% 0 0% 0%
20221124 4.79 4.82 4.67 4.68 -2.3% -1.06% 0% 333160 1.5743 74.22 4.73 0% 0 0% 0 0% 0 0% 0%
20221123 4.71 4.8 4.7 4.79 1.48% 0.42% 0% 297717 1.4188 66.8 4.77 0% 0 0% 0 0% 0 0% 0%
20221122 4.7 4.77 4.66 4.72 0.64% 0% 0% 292150 1.3781 63.04 4.72 0% 0 0% 0 0% 0 0% 0%
20221121 4.7 4.71 4.63 4.69 -0.85% 0.43% 0% 281705 1.3166 58.85 4.67 0% 0 0% 0 0% 0 0% 0%
20221118 4.84 4.84 4.72 4.73 -1.46% -0.63% 0% 322024 1.533 64.41 4.76 0% 0 0% 0 0% 0 0% 0%
20221117 4.73 4.8 4.73 4.8 0.84% 0.63% 0% 309857 1.4785 56 4.77 0% 0 0% 0 0% 0 0% 0%
20221116 4.82 4.83 4.74 4.76 -0.63% -0.42% 0% 460040 2.1991 80.95 4.78 0% 0 0% 0 0% 0 0% 0%
20221115 4.81 4.85 4.77 4.79 -0.21% -0.42% 0% 511400 2.4601 83.61 4.81 0% 0 0% 0 0% 0 0% 0%
20221114 4.86 4.93 4.77 4.8 -0.83% -0.83% 0% 708213 3.4268 109.08 4.84 0% 0 0% 0 0% 0 0% 0%
20221111 4.88 4.9 4.75 4.84 1.26% 0% 0% 824074 3.9879 132.59 4.84 0% 0 0% 0 0% 0 0% 0%
20221110 4.79 4.82 4.73 4.78 -0.21% 0% 0% 329691 1.5746 56.39 4.78 0% 0 0% 0 0% 0 0% 0%
20221109 4.85 4.89 4.76 4.79 -2.24% -0.21% 0% 426133 2.0467 72.87 4.8 0% 0 0% 0 0% 0 0% 0%
20221108 4.87 4.93 4.84 4.9 0.62% 0.2% 0% 384245 1.8777 68.29 4.89 0% 0 0% 0 0% 0 0% 0%
20221107 4.8 4.89 4.76 4.87 0% 0.83% 0% 557914 2.6944 96.83 4.83 0% 0 0% 0 0% 0 0% 0%
20221104 4.81 4.94 4.78 4.87 1.46% 0% 0% 847252 4.1261 142.69 4.87 0% 0 0% 0 0% 0 0% 0%
20221103 4.75 4.82 4.72 4.8 0.42% 0.42% 0% 472257 2.2581 86.66 4.78 0% 0 0% 0 0% 0 0% 0%
20221102 4.65 4.8 4.62 4.78 2.14% 0.84% 0% 936962 4.437 172.71 4.74 0% 0 0% 0 0% 0 0% 0%
20221101 4.49 4.69 4.45 4.68 4.93% 1.96% 0% 965643 4.4301 185.9 4.59 0% 0 0% 0 0% 0 0% 0%
20221031 4.4 4.5 4.39 4.46 0% 0.45% 0% 472501 2.0991 99.34 4.44 0% 0 0% 0 0% 0 0% 0%
20221028 4.49 4.52 4.4 4.46 -0.22% -0.45% 0% 401012 1.7955 80.68 4.48 0% 0 0% 0 0% 0 0% 0%
20221027 4.43 4.52 4.42 4.47 0.9% -0.45% 0% 386608 1.7354 78.79 4.49 0% 0 0% 0 0% 0 0% 0%
20221026 4.4 4.47 4.39 4.43 0.68% 0% 0% 317724 1.407 66.03 4.43 0% 0 0% 0 0% 0 0% 0%
20221025 4.4 4.45 4.33 4.4 1.38% 0.23% 0% 501720 2.2006 101.65 4.39 0% 0 0% 0 0% 0 0% 0%
20221024 4.52 4.57 4.34 4.34 -4.19% -2.25% 0% 853008 3.7882 175.85 4.44 0% 0 0% 0 0% 0 0% 0%
20221021 4.55 4.61 4.53 4.53 -0.88% -0.66% 0% 274748 1.2534 63.52 4.56 0% 0 0% 0 0% 0 0% 0%
20221020 4.51 4.6 4.49 4.57 1.11% 0.22% 0% 398977 1.8176 93.02 4.56 0% 0 0% 0 0% 0 0% 0%
20221019 4.49 4.61 4.48 4.52 0.44% -0.66% 0% 571793 2.6044 133.07 4.55 0% 0 0% 0 0% 0 0% 0%
20221018 4.56 4.6 4.49 4.5 -0.88% -0.44% 0% 388567 1.7576 87.98 4.52 0% 0 0% 0 0% 0 0% 0%
20221017 4.48 4.58 4.45 4.54 1.57% 0% 0% 710152 3.2259 154.24 4.54 0% 0 0% 0 0% 0 0% 0%
20220720 4.73 4.77 4.7 4.73 0.42% 0% 0% 328730 1.5559 81.84 4.73 0% 0 0% 0 0% 0 0% 0%
20220719 4.71 4.75 4.67 4.71 -0.42% 0.21% 0% 372306 1.7503 83.99 4.7 0% 0 0% 0 0% 0 0% 0%
20220718 4.71 4.78 4.7 4.73 0% 0% 0% 492386 2.3305 111.53 4.73 0% 0 0% 0 0% 0 0% 0%
20220715 4.82 4.86 4.7 4.73 -3.86% -1.25% 0% 598856 2.8657 140.25 4.79 0% 0 0% 0 0% 0 0% 0%
20220714 4.85 4.94 4.79 4.92 1.65% 0.82% 0% 427309 2.0867 102.66 4.88 0% 0 0% 0 0% 0 0% 0%
20220713 4.78 4.87 4.77 4.84 1.47% 0.21% 0% 372961 1.801 81.1 4.83 0% 0 0% 0 0% 0 0% 0%
20220712 4.77 4.8 4.75 4.77 -0.21% -0.21% 0% 389150 1.8584 71.49 4.78 0% 0 0% 0 0% 0 0% 0%
20220711 4.82 4.83 4.76 4.78 -1.65% -0.21% 0% 372230 1.7819 65.56 4.79 0% 0 0% 0 0% 0 0% 0%
20220708 4.89 4.9 4.84 4.86 0.41% 0% 0% 256296 1.2463 44.85 4.86 0% 0 0% 0 0% 0 0% 0%
20220707 4.83 4.91 4.83 4.84 0.21% -0.62% 0% 289851 1.4116 48.21 4.87 0% 0 0% 0 0% 0 0% 0%
20220706 4.91 4.92 4.79 4.83 -2.23% -0.21% 0% 699852 3.3858 114.3 4.84 0% 0 0% 0 0% 0 0% 0%
20220705 4.89 4.95 4.89 4.94 0.82% 0.41% 0% 366498 1.805 64.5 4.92 0% 0 0% 0 0% 0 0% 0%
20220704 4.91 4.94 4.85 4.9 0% 0% 0% 381479 1.8686 63.78 4.9 0% 0 0% 0 0% 0 0% 0%
20220701 5.02 5.03 4.88 4.9 -2.39% -0.41% 0% 560943 2.7595 93.36 4.92 0% 0 0% 0 0% 0 0% 0%
20220630 5.03 5.1 5 5.02 0.6% -0.59% 0% 785950 3.967 136.27 5.05 0% 0 0% 0 0% 0 0% 0%
20220629 4.92 5.09 4.9 4.99 1.42% -0.2% 0% 1117021 5.5878 202.76 5 0% 0 0% 0 0% 0 0% 0%
20220628 4.86 4.94 4.81 4.92 1.44% 1.03% 0% 624703 3.0426 118.67 4.87 0% 0 0% 0 0% 0 0% 0%
20220627 4.88 4.93 4.83 4.85 -0.82% -0.41% 0% 490588 2.3914 95.46 4.87 0% 0 0% 0 0% 0 0% 0%
20220624 4.82 4.9 4.78 4.89 2.09% 1.03% 0% 565703 2.7407 108.84 4.84 0% 0 0% 0 0% 0 0% 0%
20220623 4.77 4.8 4.74 4.79 1.05% 0.21% 0% 366869 1.752 69.57 4.78 0% 0 0% 0 0% 0 0% 0%
20220622 4.77 4.8 4.73 4.74 -0.42% -0.42% 0% 366943 1.7481 67.38 4.76 0% 0 0% 0 0% 0 0% 0%
20220621 4.7 4.82 4.68 4.76 1.49% -0.21% 0% 653781 3.1192 116.84 4.77 0% 0 0% 0 0% 0 0% 0%
20220620 4.7 4.71 4.65 4.69 0% 0.21% 0% 454549 2.1277 81.35 4.68 0% 0 0% 0 0% 0 0% 0%
20220617 4.64 4.72 4.63 4.69 0.64% 0% 0% 493351 2.3126 83.83 4.69 0% 0 0% 0 0% 0 0% 0%
20220616 4.7 4.74 4.65 4.66 -0.64% -0.64% 0% 514674 2.414 85.63 4.69 0% 0 0% 0 0% 0 0% 0%
20220615 4.65 4.77 4.64 4.69 0.21% -0.64% 0% 777539 3.6678 128.84 4.72 0% 0 0% 0 0% 0 0% 0%
20220614 4.6 4.68 4.54 4.68 1.3% 1.74% 0% 534192 2.4569 86.97 4.6 0% 0 0% 0 0% 0 0% 0%
20220613 4.66 4.69 4.6 4.62 -1.91% -0.22% 0% 544636 2.5203 91.66 4.63 0% 0 0% 0 0% 0 0% 0%
20220610 4.61 4.73 4.59 4.71 1.51% 0.86% 0% 587844 2.7433 100.4 4.67 0% 0 0% 0 0% 0 0% 0%
20220609 4.6 4.67 4.6 4.64 0% 0.22% 0% 542487 2.5138 92.96 4.63 0% 0 0% 0 0% 0 0% 0%
20220608 4.58 4.64 4.56 4.64 1.31% 0.87% 0% 542984 2.4984 95.46 4.6 0% 0 0% 0 0% 0 0% 0%
20220607 4.59 4.6 4.54 4.58 -0.65% 0.22% 0% 564162 2.5767 98.84 4.57 0% 0 0% 0 0% 0 0% 0%
20220606 4.65 4.65 4.55 4.61 -0.86% 0.66% 0% 777905 3.5621 140.54 4.58 0% 0 0% 0 0% 0 0% 0%
20220602 4.67 4.7 4.59 4.65 -1.06% 0.43% 0% 629664 2.9147 113.33 4.63 0% 0 0% 0 0% 0 0% 0%
20220601 4.84 4.85 4.69 4.7 -3.49% -0.84% 0% 567559 2.6914 111 4.74 0% 0 0% 0 0% 0 0% 0%
20220531 4.8 4.87 4.76 4.87 1.25% 0.41% 0% 712181 3.4508 151.79 4.85 0% 0 0% 0 0% 0 0% 0%
20220530 4.82 4.86 4.75 4.81 1.26% 0.42% 0% 355345 1.7023 83.93 4.79 0% 0 0% 0 0% 0 0% 0%
20220527 4.79 4.81 4.71 4.75 0.42% -0.21% 0% 493299 2.3478 111.72 4.76 0% 0 0% 0 0% 0 0% 0%
20220526 4.61 4.74 4.6 4.73 3.05% 1.07% 0% 526439 2.4619 121.23 4.68 0% 0 0% 0 0% 0 0% 0%
20220525 4.55 4.61 4.51 4.59 1.32% 0.22% 0% 359180 1.6435 84.09 4.58 0% 0 0% 0 0% 0 0% 0%
20220524 4.59 4.62 4.52 4.53 -1.95% -0.66% 0% 525699 2.396 112.9 4.56 0% 0 0% 0 0% 0 0% 0%
20220523 4.69 4.69 4.59 4.62 -1.07% 0% 0% 401437 1.8527 87.47 4.62 0% 0 0% 0 0% 0 0% 0%
20220520 4.52 4.69 4.5 4.67 3.78% 1.08% 0% 851201 3.9351 186.81 4.62 0% 0 0% 0 0% 0 0% 0%
20220519 4.47 4.5 4.45 4.5 -0.22% 0.67% 0% 322688 1.4427 73.23 4.47 0% 0 0% 0 0% 0 0% 0%
20220518 4.5 4.54 4.48 4.51 -0.44% 0.22% 0% 262149 1.1794 56.88 4.5 0% 0 0% 0 0% 0 0% 0%
20220517 4.54 4.55 4.5 4.53 0% 0.22% 0% 220654 0.998 41.58 4.52 0% 0 0% 0 0% 0 0% 0%
20220516 4.5 4.57 4.45 4.53 0.67% 0.44% 0% 540172 2.4353 89.89 4.51 0% 0 0% 0 0% 0 0% 0%
20220513 4.52 4.54 4.46 4.5 0.22% 0.22% 0% 365507 1.6411 60.42 4.49 0% 0 0% 0 0% 0 0% 0%
20220512 4.45 4.52 4.43 4.49 0.22% 0% 0% 378345 1.6981 61.09 4.49 0% 0 0% 0 0% 0 0% 0%
20220511 4.35 4.53 4.34 4.48 1.36% 0.45% 0% 744731 3.3221 114.76 4.46 0% 0 0% 0 0% 0 0% 0%
20220510 4.39 4.47 4.34 4.42 0% 0.45% 0% 535041 2.3547 85.97 4.4 0% 0 0% 0 0% 0 0% 0%
20220509 4.4 4.44 4.38 4.42 -0.23% 0.23% 0% 393685 1.7364 63.07 4.41 0% 0 0% 0 0% 0 0% 0%
20220506 4.5 4.5 4.4 4.43 -2.42% -0.45% 0% 578314 2.5708 89.56 4.45 0% 0 0% 0 0% 0 0% 0%
20220505 4.57 4.63 4.53 4.54 -1.09% -0.44% 0% 542615 2.4758 90.29 4.56 0% 0 0% 0 0% 0 0% 0%
20220429 4.56 4.66 4.42 4.59 0.66% 1.55% 0% 983627 4.4501 171.52 4.52 0% 0 0% 0 0% 0 0% 0%
20220428 4.67 4.68 4.51 4.56 -2.56% -0.22% 0% 894982 4.0857 172.99 4.57 0% 0 0% 0 0% 0 0% 0%
20220427 4.67 4.73 4.64 4.68 0.65% 0% 0% 535239 2.5048 119.86 4.68 0% 0 0% 0 0% 0 0% 0%
20220426 4.73 4.8 4.63 4.65 -1.48% -1.06% 0% 483545 2.2743 110.56 4.7 0% 0 0% 0 0% 0 0% 0%
20220425 4.8 4.91 4.71 4.72 -3.48% -2.07% 0% 591228 2.8514 123.65 4.82 0% 0 0% 0 0% 0 0% 0%
20220422 4.84 4.93 4.77 4.89 0% 0.41% 0% 362204 1.7639 77.24 4.87 0% 0 0% 0 0% 0 0% 0%
20220421 4.97 5 4.84 4.89 -2.2% -0.81% 0% 506985 2.4973 106.03 4.93 0% 0 0% 0 0% 0 0% 0%
20220420 4.88 5.05 4.86 5 2.46% 0.4% 0% 584793 2.9096 124.57 4.98 0% 0 0% 0 0% 0 0% 0%
20220419 4.87 4.91 4.84 4.88 -0.2% 0% 0% 263633 1.2858 53.8 4.88 0% 0 0% 0 0% 0 0% 0%
20220418 4.92 4.93 4.86 4.89 -0.81% 0% 0% 204610 1.0007 41.47 4.89 0% 0 0% 0 0% 0 0% 0%
20220415 4.94 5.01 4.92 4.93 -0.6% -0.6% 0% 428100 2.1225 83.26 4.96 0% 0 0% 0 0% 0 0% 0%
20220414 4.99 5.03 4.95 4.96 -0.8% -0.4% 0% 274361 1.3658 55.28 4.98 0% 0 0% 0 0% 0 0% 0%
20220413 5.02 5.09 4.98 5 -1.38% -0.79% 0% 432318 2.1779 84.07 5.04 0% 0 0% 0 0% 0 0% 0%
20220412 4.95 5.09 4.87 5.07 4.11% 1.6% 0% 954663 4.7629 185.62 4.99 0% 0 0% 0 0% 0 0% 0%
20220411 5 5.01 4.85 4.87 -2.4% -0.81% 0% 535257 2.6291 116.46 4.91 0% 0 0% 0 0% 0 0% 0%
20220408 4.92 5 4.86 4.99 1.42% 0.6% 0% 500415 2.4797 104.81 4.96 0% 0 0% 0 0% 0 0% 0%
20220407 4.99 5 4.9 4.92 -1.2% -0.81% 0% 464387 2.3017 76.04 4.96 0% 0 0% 0 0% 0 0% 0%
20220401 4.75 4.94 4.75 4.91 2.72% 0.2% 0% 705005 3.4514 110.49 4.9 0% 0 0% 0 0% 0 0% 0%
20220331 4.75 4.83 4.75 4.78 0% 0% 0% 317409 1.5172 42.64 4.78 0% 0 0% 0 0% 0 0% 0%
20220330 4.76 4.81 4.7 4.78 1.06% 0.21% 0% 495487 2.3611 63.13 4.77 0% 0 0% 0 0% 0 0% 0%
20220329 4.71 4.77 4.7 4.73 0.42% 0% 0% 282720 1.3383 33.66 4.73 0% 0 0% 0 0% 0 0% 0%
20220328 4.62 4.75 4.57 4.71 0.64% 0.64% 0% 548060 2.5641 61.09 4.68 0% 0 0% 0 0% 0 0% 0%
20220325 4.73 4.75 4.67 4.68 -1.27% -0.43% 0% 410907 1.9324 46.47 4.7 0% 0 0% 0 0% 0 0% 0%
20220324 4.73 4.78 4.7 4.74 -0.84% 0.21% 0% 354344 1.6777 39.5 4.73 0% 0 0% 0 0% 0 0% 0%
20220323 4.84 4.84 4.74 4.78 -2.25% 0% 0% 776494 3.7131 83.72 4.78 0% 0 0% 0 0% 0 0% 0%
20220322 5.05 5.13 4.85 4.89 1.66% -2% 0% 1821520 9.0917 208.73 4.99 0% 0 0% 0 0% 0 0% 0%
20220321 4.91 4.93 4.76 4.81 -2.43% -0.41% 0% 676491 3.2676 87.69 4.83 0% 0 0% 0 0% 0 0% 0%
20220318 4.8 4.97 4.77 4.93 2.71% 0.2% 0% 1583491 7.7958 213.66 4.92 0% 0 0% 0 0% 0 0% 0%
20220317 4.86 4.88 4.76 4.8 0.21% -0.41% 0% 693322 3.3385 105.11 4.82 0% 0 0% 0 0% 0 0% 0%
20220316 4.65 4.83 4.58 4.79 5.74% 1.48% 0% 998096 4.7135 153.64 4.72 0% 0 0% 0 0% 0 0% 0%
20220315 4.84 4.85 4.51 4.53 -6.6% -2.79% 0% 763142 3.5529 124.73 4.66 0% 0 0% 0 0% 0 0% 0%
20220311 4.95 5.06 4.84 5.05 1.41% 2.43% 0% 441826 2.1783 77.78 4.93 0% 0 0% 0 0% 0 0% 0%
20220310 5.01 5.07 4.95 4.98 1.22% -0.8% 0% 561164 2.8195 96.56 5.02 0% 0 0% 0 0% 0 0% 0%
20220309 5.05 5.08 4.77 4.92 -2.38% -0.4% 0% 720559 3.5567 115.15 4.94 0% 0 0% 0 0% 0 0% 0%
20220308 5.05 5.13 5 5.04 -0.2% -0.4% 0% 576622 2.9198 96.37 5.06 0% 0 0% 0 0% 0 0% 0%
20220307 5.16 5.18 5.02 5.05 -3.07% -0.79% 0% 549820 2.798 91.07 5.09 0% 0 0% 0 0% 0 0% 0%
20220304 5.23 5.29 5.17 5.21 -0.38% -0.19% 0% 477069 2.4921 82.49 5.22 0% 0 0% 0 0% 0 0% 0%
20220303 5.13 5.27 5.12 5.23 2.15% 0.38% 0% 589159 3.0695 100.19 5.21 0% 0 0% 0 0% 0 0% 0%
20220302 5.07 5.19 5.06 5.12 0.39% 0.2% 0% 441537 2.2557 73.08 5.11 0% 0 0% 0 0% 0 0% 0%
20220301 5.14 5.19 5.05 5.1 -1.16% -0.2% 0% 492904 2.5197 77.38 5.11 0% 0 0% 0 0% 0 0% 0%
20220228 5.09 5.16 5.01 5.16 1.18% 1.38% 0% 603711 3.0757 95.28 5.09 0% 0 0% 0 0% 0 0% 0%
20220225 5.18 5.21 5.06 5.1 -0.58% -0.2% 0% 659243 3.3713 95.39 5.11 0% 0 0% 0 0% 0 0% 0%
20220224 5.31 5.31 5.1 5.13 -3.21% -0.97% 0% 870972 4.5078 122.67 5.18 0% 0 0% 0 0% 0 0% 0%
20220223 5.34 5.37 5.29 5.3 -0.75% -0.38% 0% 557256 2.9672 74.46 5.32 0% 0 0% 0 0% 0 0% 0%
20220222 5.4 5.41 5.27 5.34 -1.84% 0.19% 0% 627778 3.3444 81.37 5.33 0% 0 0% 0 0% 0 0% 0%
20220221 5.43 5.46 5.4 5.44 0% 0% 0% 420087 2.2849 58.59 5.44 0% 0 0% 0 0% 0 0% 0%
20220218 5.36 5.47 5.36 5.44 0.74% 0.18% 0% 537556 2.92 77.39 5.43 0% 0 0% 0 0% 0 0% 0%
20220217 5.39 5.42 5.31 5.4 0.19% 0.19% 0% 611818 3.2966 92.09 5.39 0% 0 0% 0 0% 0 0% 0%
20220216 5.3 5.42 5.29 5.39 1.89% 0.19% 0% 735316 3.9534 114.97 5.38 0% 0 0% 0 0% 0 0% 0%
20220215 5.28 5.33 5.26 5.29 -0.19% 0% 0% 422621 2.2357 69.79 5.29 0% 0 0% 0 0% 0 0% 0%
20220214 5.33 5.41 5.21 5.3 -0.93% 0.19% 0% 1159752 6.1398 198.58 5.29 0% 0 0% 0 0% 0 0% 0%
20220211 5.43 5.49 5.32 5.35 -2.01% -0.56% 0% 888005 4.7751 186.43 5.38 0% 0 0% 0 0% 0 0% 0%
20220210 5.28 5.48 5.27 5.46 3.41% 0.74% 0% 1404859 7.6095 352.99 5.42 0% 0 0% 0 0% 0 0% 0%
20220209 5.3 5.33 5.23 5.28 -0.38% -0.19% 0% 797519 4.218 279.5 5.29 0% 0 0% 0 0% 0 0% 0%
20211203 4.55 4.58 4.52 4.56 0.66% 0.22% 0% 273229 1.2442 106.12 4.55 0% 0 0% 0 0% 0 0% 0%
20211202 4.56 4.58 4.51 4.53 -0.44% -0.22% 0% 224237 1.0176 88.89 4.54 0% 0 0% 0 0% 0 0% 0%
20211201 4.53 4.56 4.51 4.55 0.66% 0.22% 0% 217147 0.9861 86.35 4.54 0% 0 0% 0 0% 0 0% 0%
20211130 4.49 4.57 4.49 4.52 0.44% -0.22% 0% 416016 1.8843 161.76 4.53 0% 0 0% 0 0% 0 0% 0%
20211129 4.5 4.55 4.48 4.5 -1.32% -0.22% 0% 355536 1.6024 127.32 4.51 0% 0 0% 0 0% 0 0% 0%
20211126 4.59 4.6 4.55 4.56 -1.3% -0.22% 0% 245116 1.119 90.94 4.57 0% 0 0% 0 0% 0 0% 0%
20211125 4.62 4.64 4.61 4.62 -0.22% 0% 0% 180501 0.8344 63.62 4.62 0% 0 0% 0 0% 0 0% 0%
20211124 4.64 4.64 4.6 4.63 -0.22% 0.22% 0% 155675 0.7198 53.23 4.62 0% 0 0% 0 0% 0 0% 0%
20211123 4.59 4.65 4.59 4.64 1.31% 0.22% 0% 247014 1.1431 81.73 4.63 0% 0 0% 0 0% 0 0% 0%
20211122 4.63 4.63 4.58 4.58 -0.65% -0.22% 0% 185251 0.8512 60.05 4.59 0% 0 0% 0 0% 0 0% 0%
20211119 4.58 4.62 4.57 4.61 0.22% 0.44% 0% 210757 0.9682 64.39 4.59 0% 0 0% 0 0% 0 0% 0%
20211118 4.62 4.63 4.58 4.6 -0.65% 0% 0% 214939 0.9894 65.52 4.6 0% 0 0% 0 0% 0 0% 0%
20211117 4.63 4.66 4.61 4.63 -0.43% -0.22% 0% 261922 1.2145 79.04 4.64 0% 0 0% 0 0% 0 0% 0%
20211116 4.57 4.66 4.57 4.65 1.53% 0.43% 0% 609652 2.8217 183.26 4.63 0% 0 0% 0 0% 0 0% 0%
20211115 4.54 4.59 4.52 4.58 0.44% 0.44% 0% 289736 1.3211 77.04 4.56 0% 0 0% 0 0% 0 0% 0%
20211112 4.51 4.57 4.47 4.56 1.11% 0.66% 0% 426113 1.9301 108.27 4.53 0% 0 0% 0 0% 0 0% 0%
20211111 4.48 4.54 4.47 4.51 0.67% 0% 0% 275598 1.2421 70.98 4.51 0% 0 0% 0 0% 0 0% 0%
20211110 4.51 4.52 4.45 4.48 -0.88% 0.22% 0% 264652 1.1828 67.32 4.47 0% 0 0% 0 0% 0 0% 0%
20211109 4.48 4.54 4.45 4.52 0.89% 0.44% 0% 295996 1.3311 75.45 4.5 0% 0 0% 0 0% 0 0% 0%
20211108 4.48 4.54 4.47 4.48 0.9% -0.44% 0% 380641 1.7144 98.92 4.5 0% 0 0% 0 0% 0 0% 0%
20211105 4.45 4.46 4.42 4.44 -0.45% 0.23% 0% 232495 1.0311 61.59 4.43 0% 0 0% 0 0% 0 0% 0%
20211104 4.45 4.48 4.43 4.46 0.68% 0.22% 0% 281776 1.2538 73.58 4.45 0% 0 0% 0 0% 0 0% 0%
20211103 4.43 4.45 4.41 4.43 0% -0.23% 0% 281108 1.2472 73.6 4.44 0% 0 0% 0 0% 0 0% 0%
20211102 4.56 4.56 4.4 4.43 -2.85% -0.45% 0% 1026893 4.5723 268.89 4.45 0% 0 0% 0 0% 0 0% 0%
20211101 4.6 4.61 4.53 4.56 -0.87% 0% 0% 438711 1.9995 141.82 4.56 0% 0 0% 0 0% 0 0% 0%
20211029 4.61 4.63 4.55 4.6 -0.43% 0% 0% 348381 1.6028 106.38 4.6 0% 0 0% 0 0% 0 0% 0%
20211028 4.55 4.63 4.53 4.62 1.32% 0.87% 0% 286690 1.3138 76.16 4.58 0% 0 0% 0 0% 0 0% 0%
20211027 4.59 4.59 4.52 4.56 -0.87% 0.22% 0% 275951 1.255 73.49 4.55 0% 0 0% 0 0% 0 0% 0%
20211026 4.63 4.64 4.58 4.6 -0.22% 0% 0% 221255 1.0186 58.61 4.6 0% 0 0% 0 0% 0 0% 0%
20211025 4.62 4.65 4.58 4.61 -0.65% 0% 0% 244008 1.1255 59.5 4.61 0% 0 0% 0 0% 0 0% 0%
20211022 4.7 4.72 4.62 4.64 -1.07% -0.22% 0% 285553 1.3292 62.06 4.65 0% 0 0% 0 0% 0 0% 0%
20211021 4.67 4.71 4.65 4.69 0.43% 0.21% 0% 247637 1.1595 47.04 4.68 0% 0 0% 0 0% 0 0% 0%
20211020 4.65 4.7 4.63 4.67 0.43% 0% 0% 279516 1.3062 52.11 4.67 0% 0 0% 0 0% 0 0% 0%
20211019 4.61 4.67 4.61 4.65 0.65% 0.22% 0% 358976 1.6662 64.9 4.64 0% 0 0% 0 0% 0 0% 0%
20211018 4.72 4.73 4.58 4.62 -2.33% -0.22% 0% 641467 2.9679 117.44 4.63 0% 0 0% 0 0% 0 0% 0%
20211015 4.77 4.83 4.72 4.73 -4.06% -0.63% 0% 795208 3.7867 155.34 4.76 0% 0 0% 0 0% 0 0% 0%
20211014 4.94 4.99 4.92 4.93 -0.2% -0.4% 0% 230574 1.1405 50.98 4.95 0% 0 0% 0 0% 0 0% 0%
20211013 4.94 4.97 4.88 4.94 -0.2% 0.41% 0% 316831 1.5579 67.15 4.92 0% 0 0% 0 0% 0 0% 0%
20211012 5.01 5.01 4.9 4.95 -1.2% 0.2% 0% 517055 2.5553 108.53 4.94 0% 0 0% 0 0% 0 0% 0%
20211011 4.93 5.06 4.91 5.01 1.21% 0% 0% 724083 3.6278 161.24 5.01 0% 0 0% 0 0% 0 0% 0%
20211008 4.8 4.97 4.8 4.95 3.99% 0.81% 0% 927836 4.5572 215.94 4.91 0% 0 0% 0 0% 0 0% 0%
20210930 4.77 4.78 4.72 4.76 -0.21% 0.21% 0% 332651 1.5807 86.14 4.75 0% 0 0% 0 0% 0 0% 0%
20210929 4.77 4.79 4.69 4.77 -0.42% 0.63% 0% 403468 1.9127 93.78 4.74 0% 0 0% 0 0% 0 0% 0%
20210928 4.73 4.79 4.72 4.79 1.48% 0.42% 0% 264736 1.2631 59.42 4.77 0% 0 0% 0 0% 0 0% 0%
20210927 4.78 4.81 4.71 4.72 -1.87% -0.63% 0% 436741 2.0736 83.74 4.75 0% 0 0% 0 0% 0 0% 0%
20210924 4.81 4.84 4.76 4.81 0.42% 0% 0% 370024 1.7795 64.41 4.81 0% 0 0% 0 0% 0 0% 0%
20210923 4.76 4.84 4.75 4.79 1.27% 0% 0% 411335 1.9696 68.62 4.79 0% 0 0% 0 0% 0 0% 0%
20210922 4.78 4.81 4.72 4.73 -1.87% -0.42% 0% 400766 1.9025 63.85 4.75 0% 0 0% 0 0% 0 0% 0%
20210917 4.8 4.83 4.76 4.82 0.42% 0.84% 0% 315884 1.5109 48.87 4.78 0% 0 0% 0 0% 0 0% 0%
20210916 4.81 4.85 4.77 4.8 -0.41% 0% 0% 465065 2.232 70.77 4.8 0% 0 0% 0 0% 0 0% 0%
20210915 4.77 4.85 4.76 4.82 0.84% 0% 0% 374636 1.8043 55.41 4.82 0% 0 0% 0 0% 0 0% 0%
20210914 4.93 4.96 4.77 4.78 -3.24% -1.65% 0% 746222 3.6257 105.78 4.86 0% 0 0% 0 0% 0 0% 0%
20210913 4.96 5.01 4.93 4.94 -1.4% -0.4% 0% 559483 2.7747 81.97 4.96 0% 0 0% 0 0% 0 0% 0%
20210910 5 5.1 5 5.01 -0.4% -0.79% 0% 944809 4.7683 146.86 5.05 0% 0 0% 0 0% 0 0% 0%
20210909 4.86 5.04 4.85 5.03 3.29% 1.62% 0% 997927 4.94 170.41 4.95 0% 0 0% 0 0% 0 0% 0%
20210908 4.89 4.91 4.84 4.87 -0.2% 0% 0% 585677 2.8538 106.18 4.87 0% 0 0% 0 0% 0 0% 0%
20210907 4.86 4.91 4.82 4.88 0.62% 0.41% 0% 630208 3.0626 121.65 4.86 0% 0 0% 0 0% 0 0% 0%
20210906 4.85 4.88 4.84 4.85 -0.41% -0.21% 0% 621767 3.0217 124.87 4.86 0% 0 0% 0 0% 0 0% 0%
20210729 4.9 4.92 4.86 4.9 0% 0.2% 0% 436585 2.1332 94.44 4.89 0% 0 0% 0 0% 0 0% 0%
20210728 4.94 5 4.89 4.9 -1.01% -0.61% 0% 659588 3.2547 148.32 4.93 0% 0 0% 0 0% 0 0% 0%
20210727 5.08 5.11 4.93 4.95 -2.56% -1.2% 0% 702322 3.5205 170.17 5.01 0% 0 0% 0 0% 0 0% 0%
20210726 5.16 5.17 5.07 5.08 -1.55% -0.59% 0% 625720 3.1983 170.21 5.11 0% 0 0% 0 0% 0 0% 0%
20210723 5.17 5.18 5.14 5.16 -0.19% 0.19% 0% 270546 1.3942 78.05 5.15 0% 0 0% 0 0% 0 0% 0%
20210722 5.17 5.19 5.15 5.17 0.19% 0% 0% 248984 1.2881 68.82 5.17 0% 0 0% 0 0% 0 0% 0%
20210721 5.2 5.23 5.14 5.16 -0.96% -0.19% 0% 546427 2.8267 139.89 5.17 0% 0 0% 0 0% 0 0% 0%
20210720 5.19 5.22 5.18 5.21 -0.19% 0.19% 0% 221945 1.1538 59.38 5.2 0% 0 0% 0 0% 0 0% 0%
20210719 5.21 5.23 5.16 5.22 0.19% 0.58% 0% 402158 2.0862 97.28 5.19 0% 0 0% 0 0% 0 0% 0%
20210716 5.21 5.24 5.19 5.21 -0.38% 0% 0% 270618 1.4102 61.11 5.21 0% 0 0% 0 0% 0 0% 0%
20210715 5.2 5.23 5.18 5.23 0.58% 0.38% 0% 285591 1.4884 62.18 5.21 0% 0 0% 0 0% 0 0% 0%
20210714 5.26 5.27 5.18 5.2 -1.14% -0.38% 0% 383307 2.0002 80.92 5.22 0% 0 0% 0 0% 0 0% 0%
20210713 5.26 5.28 5.22 5.26 -0.19% 0.19% 0% 308996 1.6218 65.98 5.25 0% 0 0% 0 0% 0 0% 0%
20210712 5.26 5.31 5.25 5.27 0.38% -0.19% 0% 429898 2.2701 85.17 5.28 0% 0 0% 0 0% 0 0% 0%
20210709 5.26 5.32 5.24 5.25 -0.38% -0.38% 0% 426484 2.249 76.94 5.27 0% 0 0% 0 0% 0 0% 0%
20210708 5.21 5.27 5.17 5.27 1.35% 0.57% 0% 529989 2.7783 91.6 5.24 0% 0 0% 0 0% 0 0% 0%
20210707 5.19 5.22 5.16 5.2 0% 0.19% 0% 395416 2.0506 65.75 5.19 0% 0 0% 0 0% 0 0% 0%
20210706 5.18 5.21 5.14 5.2 0.58% 0.58% 0% 612208 3.1675 95.12 5.17 0% 0 0% 0 0% 0 0% 0%
20210705 5.26 5.28 5.13 5.17 -1.52% -0.58% 0% 715286 3.7196 107 5.2 0% 0 0% 0 0% 0 0% 0%
20210702 5.26 5.29 5.23 5.25 -0.19% 0% 0% 432159 2.2702 63.36 5.25 0% 0 0% 0 0% 0 0% 0%
20210701 5.3 5.31 5.26 5.26 -0.57% -0.38% 0% 429525 2.2696 62.92 5.28 0% 0 0% 0 0% 0 0% 0%
20210630 5.29 5.32 5.27 5.29 0% 0% 0% 352256 1.8621 51.85 5.29 0% 0 0% 0 0% 0 0% 0%
20210629 5.33 5.34 5.25 5.29 -0.75% 0.19% 0% 700331 3.6951 101.21 5.28 0% 0 0% 0 0% 0 0% 0%
20210628 5.43 5.44 5.31 5.33 -1.84% -0.56% 0% 905221 4.8477 126.74 5.36 0% 0 0% 0 0% 0 0% 0%
20210625 5.38 5.44 5.36 5.43 1.12% 0.56% 0% 619297 3.3472 75.28 5.4 0% 0 0% 0 0% 0 0% 0%
20210624 5.35 5.39 5.34 5.37 0.19% 0.19% 0% 677941 3.6365 79.8 5.36 0% 0 0% 0 0% 0 0% 0%
20210623 5.39 5.42 5.34 5.36 -0.56% -0.19% 0% 775194 4.1642 89.14 5.37 0% 0 0% 0 0% 0 0% 0%
20210622 5.48 5.51 5.36 5.39 -1.64% -0.55% 0% 853128 4.6275 99.66 5.42 0% 0 0% 0 0% 0 0% 0%
20210621 5.54 5.56 5.44 5.48 -1.44% -0.18% 0% 871700 4.7878 108.55 5.49 0% 0 0% 0 0% 0 0% 0%
20210618 5.59 5.6 5.53 5.56 -0.71% 0% 0% 451245 2.5091 59.84 5.56 0% 0 0% 0 0% 0 0% 0%
20210617 5.65 5.65 5.6 5.6 -0.71% -0.36% 0% 376259 2.1153 49.96 5.62 0% 0 0% 0 0% 0 0% 0%
20210616 5.65 5.71 5.62 5.64 -0.7% -0.35% 0% 434115 2.4552 57 5.66 0% 0 0% 0 0% 0 0% 0%
20210615 5.81 5.82 5.63 5.68 -1.9% -0.35% 0% 953673 5.4353 121.67 5.7 0% 0 0% 0 0% 0 0% 0%
20210611 5.81 5.88 5.76 5.79 0% -0.52% 0% 1901544 11.0641 257.73 5.82 0% 0 0% 0 0% 0 0% 0%
20210610 5.75 5.8 5.72 5.79 0.52% 0.35% 0% 772343 4.4558 120.91 5.77 0% 0 0% 0 0% 0 0% 0%
20210609 5.69 5.77 5.66 5.76 1.05% 0.7% 0% 835725 4.7794 102.15 5.72 0% 0 0% 0 0% 0 0% 0%
20210608 5.65 5.73 5.6 5.7 1.06% 0.35% 0% 682999 3.8802 86.19 5.68 0% 0 0% 0 0% 0 0% 0%
20210607 5.68 5.68 5.61 5.64 -0.88% 0% 0% 408229 2.3014 51.27 5.64 0% 0 0% 0 0% 0 0% 0%
20210604 5.7 5.72 5.64 5.69 -0.18% 0.35% 0% 460257 2.6116 58.75 5.67 0% 0 0% 0 0% 0 0% 0%
20210603 5.65 5.72 5.65 5.7 0.71% 0.35% 0% 513175 2.9167 66.65 5.68 0% 0 0% 0 0% 0 0% 0%
20210602 5.74 5.74 5.65 5.66 -1.57% -0.35% 0% 501515 2.8492 66.18 5.68 0% 0 0% 0 0% 0 0% 0%
20210601 5.77 5.77 5.66 5.75 -0.52% 0.7% 0% 709992 4.0552 95.31 5.71 0% 0 0% 0 0% 0 0% 0%
20210531 5.77 5.78 5.68 5.78 -0.17% 0.87% 0% 645044 3.6935 88.85 5.73 0% 0 0% 0 0% 0 0% 0%
20210528 5.84 5.84 5.73 5.79 -1.7% 0.17% 0% 863313 4.9868 123.58 5.78 0% 0 0% 0 0% 0 0% 0%
20210527 5.63 5.89 5.6 5.89 4.99% 1.55% 0% 2482723 14.3937 378.85 5.8 0% 0 0% 0 0% 0 0% 0%
20210526 5.6 5.61 5.57 5.61 0.18% 0.36% 0% 538125 3.0082 118.32 5.59 0% 0 0% 0 0% 0 0% 0%
20210525 5.58 5.61 5.55 5.6 0.54% 0.36% 0% 672304 3.7491 148.5 5.58 0% 0 0% 0 0% 0 0% 0%
20210524 5.57 5.58 5.54 5.57 0% 0.36% 0% 336276 1.8669 80.54 5.55 0% 0 0% 0 0% 0 0% 0%
20210521 5.61 5.61 5.54 5.57 -0.36% -0.18% 0% 344295 1.9202 80.28 5.58 0% 0 0% 0 0% 0 0% 0%
20210520 5.51 5.6 5.5 5.59 1.64% 0.54% 0% 396809 2.2049 87.71 5.56 0% 0 0% 0 0% 0 0% 0%
20210519 5.54 5.56 5.49 5.5 -0.54% -0.36% 0% 424896 2.3475 87.74 5.52 0% 0 0% 0 0% 0 0% 0%
20210518 5.58 5.59 5.52 5.53 -1.25% -0.18% 0% 555533 3.0782 108.93 5.54 0% 0 0% 0 0% 0 0% 0%
20210517 5.64 5.64 5.57 5.6 -0.53% -0.18% 0% 441627 2.4767 84.51 5.61 0% 0 0% 0 0% 0 0% 0%
20210514 5.62 5.64 5.56 5.63 0.36% 0.54% 0% 468788 2.6254 87.51 5.6 0% 0 0% 0 0% 0 0% 0%
20210513 5.6 5.64 5.6 5.61 -0.53% -0.18% 0% 324800 1.8249 62.04 5.62 0% 0 0% 0 0% 0 0% 0%
20210512 5.65 5.69 5.59 5.64 0% 0.36% 0% 503675 2.8313 90.87 5.62 0% 0 0% 0 0% 0 0% 0%
20210511 5.59 5.65 5.58 5.64 0.53% 0.36% 0% 298923 1.6806 55.04 5.62 0% 0 0% 0 0% 0 0% 0%
20210510 5.65 5.65 5.57 5.61 -0.53% 0% 0% 464967 2.607 81.65 5.61 0% 0 0% 0 0% 0 0% 0%
20210507 5.7 5.74 5.62 5.64 -1.05% -0.53% 0% 553720 3.1397 99.48 5.67 0% 0 0% 0 0% 0 0% 0%
20210506 5.86 5.94 5.69 5.7 -3.06% -1.55% 0% 660316 3.8229 124.86 5.79 0% 0 0% 0 0% 0 0% 0%
20210430 5.83 5.96 5.77 5.88 0% 0.34% 0% 657014 3.849 131.33 5.86 0% 0 0% 0 0% 0 0% 0%
20210429 5.75 5.97 5.72 5.88 2.26% 0.34% 0% 704662 4.1271 150.81 5.86 0% 0 0% 0 0% 0 0% 0%
20210428 5.7 5.77 5.64 5.75 0.7% 0.88% 0% 556512 3.1706 113.09 5.7 0% 0 0% 0 0% 0 0% 0%
20210427 5.77 5.8 5.7 5.71 -1.38% -0.52% 0% 355747 2.0414 67.16 5.74 0% 0 0% 0 0% 0 0% 0%
20210426 5.9 5.95 5.78 5.79 -1.86% -1.19% 0% 608324 3.567 112.34 5.86 0% 0 0% 0 0% 0 0% 0%
20210423 5.87 5.92 5.82 5.9 0.51% 0.34% 0% 375987 2.2091 67.62 5.88 0% 0 0% 0 0% 0 0% 0%
20210422 5.89 5.92 5.83 5.87 -0.17% 0.17% 0% 524508 3.0747 77.63 5.86 0% 0 0% 0 0% 0 0% 0%
20210421 5.88 5.93 5.84 5.88 -0.84% 0% 0% 380317 2.2376 54.03 5.88 0% 0 0% 0 0% 0 0% 0%
20210416 5.76 5.86 5.74 5.81 0.69% 0.17% 0% 378209 2.1953 49.92 5.8 0% 0 0% 0 0% 0 0% 0%
20210415 5.84 5.86 5.74 5.77 -1.7% -0.35% 0% 434278 2.5141 56.38 5.79 0% 0 0% 0 0% 0 0% 0%
20210414 5.85 5.89 5.82 5.87 0.17% 0.17% 0% 325652 1.9075 41.36 5.86 0% 0 0% 0 0% 0 0% 0%
20210413 6.08 6.08 5.84 5.86 -3.46% -1.01% 0% 810483 4.7974 100.98 5.92 0% 0 0% 0 0% 0 0% 0%
20210412 6 6.14 5.97 6.07 1.17% -0.16% 0% 909192 5.5319 111.66 6.08 0% 0 0% 0 0% 0 0% 0%
20210409 6 6.02 5.9 6 -0.17% 0.5% 0% 568561 3.396 74.52 5.97 0% 0 0% 0 0% 0 0% 0%
20210408 6.02 6.09 6 6.01 -0.99% -0.66% 0% 740768 4.4823 102.11 6.05 0% 0 0% 0 0% 0 0% 0%
20210407 5.92 6.1 5.9 6.07 2.88% 0.33% 0% 1512301 9.1485 222.86 6.05 0% 0 0% 0 0% 0 0% 0%
20210406 5.88 5.96 5.86 5.9 0.34% -0.51% 0% 822396 4.8779 147.23 5.93 0% 0 0% 0 0% 0 0% 0%
20210402 5.81 5.9 5.79 5.88 1.03% 0.34% 0% 819406 4.7999 159.48 5.86 0% 0 0% 0 0% 0 0% 0%
20210401 5.84 5.86 5.78 5.82 -0.51% 0% 0% 483864 2.8162 104 5.82 0% 0 0% 0 0% 0 0% 0%
20210330 5.76 5.87 5.73 5.78 0.52% -0.34% 0% 697427 4.0416 151.43 5.8 0% 0 0% 0 0% 0 0% 0%
20210329 5.73 5.78 5.7 5.75 0.35% 0% 0% 573634 3.2967 128.83 5.75 0% 0 0% 0 0% 0 0% 0%
20210326 5.51 5.77 5.51 5.73 3.8% 0.53% 0% 1197742 6.8301 242.9 5.7 0% 0 0% 0 0% 0 0% 0%
20201215 5.66 5.67 5.61 5.65 -0.35% 0.36% 0% 277592 1.5629 65.62 5.63 0% 0 0% 0 0% 0 0% 0%
20201214 5.7 5.7 5.65 5.67 0% 0% 0% 302556 1.7169 67.16 5.67 0% 0 0% 0 0% 0 0% 0%
20201211 5.7 5.72 5.65 5.67 -0.53% -0.18% 0% 288698 1.6385 58.47 5.68 0% 0 0% 0 0% 0 0% 0%
20201210 5.71 5.73 5.68 5.7 -0.35% 0% 0% 215399 1.2285 44.12 5.7 0% 0 0% 0 0% 0 0% 0%
20201209 5.76 5.78 5.72 5.72 -0.87% -0.52% 0% 320771 1.8443 65.38 5.75 0% 0 0% 0 0% 0 0% 0%
20201208 5.84 5.85 5.77 5.77 -1.03% -0.52% 0% 306857 1.78 62.19 5.8 0% 0 0% 0 0% 0 0% 0%
20201207 5.89 5.89 5.81 5.83 -1.35% 0% 0% 416306 2.4277 85.55 5.83 0% 0 0% 0 0% 0 0% 0%
20201204 5.95 5.98 5.86 5.91 -1.01% 0.17% 0% 498155 2.9409 102.43 5.9 0% 0 0% 0 0% 0 0% 0%
20201203 5.85 6.05 5.82 5.97 2.05% 0.17% 0% 976928 5.8266 212.55 5.96 0% 0 0% 0 0% 0 0% 0%
20201202 5.87 5.9 5.83 5.85 -0.17% -0.17% 0% 431644 2.5302 106.05 5.86 0% 0 0% 0 0% 0 0% 0%
20201201 5.77 5.86 5.76 5.86 1.03% 0.51% 0% 567489 3.3075 138.24 5.83 0% 0 0% 0 0% 0 0% 0%
20201130 5.75 5.83 5.75 5.8 1.22% 0.17% 0% 720556 4.1748 172.14 5.79 0% 0 0% 0 0% 0 0% 0%
20201127 5.7 5.73 5.67 5.73 0.7% 0.53% 0% 256798 1.4629 65.18 5.7 0% 0 0% 0 0% 0 0% 0%
20201126 5.73 5.73 5.66 5.69 -0.7% 0% 0% 280094 1.594 69.46 5.69 0% 0 0% 0 0% 0 0% 0%
20201125 5.77 5.83 5.72 5.73 -0.17% -0.69% 0% 391024 2.2551 96.15 5.77 0% 0 0% 0 0% 0 0% 0%
20201124 5.77 5.78 5.73 5.74 -0.86% -0.17% 0% 267123 1.5353 63.71 5.75 0% 0 0% 0 0% 0 0% 0%
20201123 5.75 5.79 5.71 5.79 0.17% 0.7% 0% 480890 2.763 97.84 5.75 0% 0 0% 0 0% 0 0% 0%
20201120 5.79 5.81 5.77 5.78 -0.52% 0% 0% 283796 1.6417 58.29 5.78 0% 0 0% 0 0% 0 0% 0%
20201119 5.87 5.88 5.8 5.81 -1.02% -0.17% 0% 390511 2.2729 78.11 5.82 0% 0 0% 0 0% 0 0% 0%
20201118 5.85 5.89 5.81 5.87 0% 0.17% 0% 443398 2.5962 90.08 5.86 0% 0 0% 0 0% 0 0% 0%
20201117 5.8 5.91 5.79 5.87 1.03% 0% 0% 619037 3.635 130.49 5.87 0% 0 0% 0 0% 0 0% 0%
20201116 5.74 5.83 5.71 5.81 1.4% 0.35% 0% 408692 2.3669 90.18 5.79 0% 0 0% 0 0% 0 0% 0%
20201113 5.76 5.78 5.7 5.73 -1.04% 0% 0% 342669 1.9648 75.8 5.73 0% 0 0% 0 0% 0 0% 0%
20201112 5.74 5.82 5.7 5.79 0.87% 0.52% 0% 364717 2.1021 81.17 5.76 0% 0 0% 0 0% 0 0% 0%
20201111 5.73 5.78 5.66 5.74 -0.69% 0.35% 0% 506286 2.8968 112.8 5.72 0% 0 0% 0 0% 0 0% 0%
20201110 5.89 5.93 5.77 5.78 1.05% -0.86% 0% 973150 5.6778 226.45 5.83 0% 0 0% 0 0% 0 0% 0%
20201109 5.74 5.74 5.7 5.72 0.35% 0% 0% 469798 2.6881 120.83 5.72 0% 0 0% 0 0% 0 0% 0%
20201106 5.66 5.73 5.63 5.7 0.71% 0.18% 0% 452850 2.5764 94.93 5.69 0% 0 0% 0 0% 0 0% 0%
20201105 5.64 5.66 5.61 5.66 0.71% 0.35% 0% 353696 1.9945 74.87 5.64 0% 0 0% 0 0% 0 0% 0%
20201104 5.6 5.63 5.58 5.62 0% 0.18% 0% 291151 1.6328 60.6 5.61 0% 0 0% 0 0% 0 0% 0%
20201103 5.54 5.65 5.52 5.62 1.44% 0.18% 0% 361066 2.0255 68.21 5.61 0% 0 0% 0 0% 0 0% 0%
20201102 5.57 5.59 5.51 5.54 -0.72% 0.18% 0% 368733 2.0406 66.51 5.53 0% 0 0% 0 0% 0 0% 0%
20201030 5.59 5.64 5.55 5.58 -0.18% -0.18% 0% 347004 1.9411 59.1 5.59 0% 0 0% 0 0% 0 0% 0%
20201029 5.59 5.61 5.56 5.59 -1.06% 0% 0% 337499 1.8857 55.22 5.59 0% 0 0% 0 0% 0 0% 0%
20201028 5.72 5.72 5.6 5.65 -1.22% 0.18% 0% 405876 2.2882 65.46 5.64 0% 0 0% 0 0% 0 0% 0%
20201027 5.72 5.75 5.68 5.72 -0.87% 0.18% 0% 499265 2.8524 79.68 5.71 0% 0 0% 0 0% 0 0% 0%
20201026 5.65 5.79 5.61 5.77 3.96% 0.7% 0% 1322957 7.5798 213.17 5.73 0% 0 0% 0 0% 0 0% 0%
20201023 5.52 5.57 5.52 5.55 0.36% 0.18% 0% 374317 2.0752 60.83 5.54 0% 0 0% 0 0% 0 0% 0%
20201022 5.54 5.55 5.5 5.53 -0.54% 0.18% 0% 417213 2.302 63.65 5.52 0% 0 0% 0 0% 0 0% 0%
20200909 6.18 6.2 6.14 6.15 -0.97% -0.32% 0% 710921 4.3831 120.16 6.17 0% 0 0% 0 0% 0 0% 0%
20200908 6.21 6.22 6.18 6.21 0% 0.32% 0% 486318 3.0127 84.1 6.19 0% 0 0% 0 0% 0 0% 0%
20200907 6.18 6.25 6.17 6.21 0.32% 0% 0% 676574 4.2007 115.65 6.21 0% 0 0% 0 0% 0 0% 0%
20200904 6.15 6.19 6.15 6.19 0.16% 0.49% 0% 526589 3.2453 91.97 6.16 0% 0 0% 0 0% 0 0% 0%
20200903 6.19 6.2 6.17 6.18 -0.32% 0% 0% 435686 2.6944 75.45 6.18 0% 0 0% 0 0% 0 0% 0%
20200902 6.21 6.22 6.18 6.2 0% 0% 0% 504724 3.1307 85.85 6.2 0% 0 0% 0 0% 0 0% 0%
20200901 6.22 6.24 6.19 6.2 -0.48% -0.16% 0% 420747 2.612 69.08 6.21 0% 0 0% 0 0% 0 0% 0%
20200831 6.22 6.27 6.21 6.23 0.16% 0% 0% 984746 6.1371 153.13 6.23 0% 0 0% 0 0% 0 0% 0%
20200828 6.18 6.22 6.17 6.22 0.16% 0.48% 0% 666983 4.1292 95.89 6.19 0% 0 0% 0 0% 0 0% 0%
20200827 6.18 6.22 6.17 6.21 0.49% 0.32% 0% 421547 2.6087 60.47 6.19 0% 0 0% 0 0% 0 0% 0%
20200826 6.21 6.24 6.17 6.18 -0.64% -0.32% 0% 601655 3.7291 77.59 6.2 0% 0 0% 0 0% 0 0% 0%
20200825 6.24 6.26 6.2 6.22 -0.32% 0% 0% 564625 3.5147 64.13 6.22 0% 0 0% 0 0% 0 0% 0%
20200824 6.28 6.28 6.23 6.24 -0.32% -0.16% 0% 506281 3.1637 56.03 6.25 0% 0 0% 0 0% 0 0% 0%
20200821 6.26 6.28 6.23 6.26 0.16% 0.16% 0% 587131 3.6717 62.17 6.25 0% 0 0% 0 0% 0 0% 0%
20200820 6.28 6.32 6.24 6.25 -0.64% -0.32% 0% 550277 3.4493 57.75 6.27 0% 0 0% 0 0% 0 0% 0%
20200819 6.31 6.35 6.27 6.29 -0.32% -0.32% 0% 709114 4.4734 73.55 6.31 0% 0 0% 0 0% 0 0% 0%
20200818 6.38 6.39 6.33 6.36 -0.63% 0.16% 0% 767993 4.8786 80.53 6.35 0% 0 0% 0 0% 0 0% 0%
20200817 6.32 6.42 6.29 6.4 1.43% 0.63% 0% 1433632 9.1225 147.2 6.36 0% 0 0% 0 0% 0 0% 0%
20200814 6.31 6.32 6.26 6.31 0.32% 0.32% 0% 668820 4.2094 70.54 6.29 0% 0 0% 0 0% 0 0% 0%
20200813 6.36 6.4 6.27 6.29 -0.16% -0.47% 0% 1191337 7.5259 126.69 6.32 0% 0 0% 0 0% 0 0% 0%
20200812 6.19 6.38 6.18 6.3 1.45% 0.16% 0% 1663945 10.4713 188.02 6.29 0% 0 0% 0 0% 0 0% 0%
20200811 6.24 6.28 6.2 6.21 -0.64% -0.64% 0% 828513 5.1743 104.02 6.25 0% 0 0% 0 0% 0 0% 0%
20200810 6.18 6.28 6.17 6.25 0.81% 0.16% 0% 923579 5.7605 121.43 6.24 0% 0 0% 0 0% 0 0% 0%
20200807 6.2 6.24 6.17 6.2 -0.32% 0% 0% 690193 4.2761 91.7 6.2 0% 0 0% 0 0% 0 0% 0%
20200806 6.24 6.24 6.18 6.22 -0.32% 0.16% 0% 742051 4.6064 92.46 6.21 0% 0 0% 0 0% 0 0% 0%
20200805 6.26 6.27 6.2 6.24 -0.64% 0% 0% 678793 4.2331 81.51 6.24 0% 0 0% 0 0% 0 0% 0%
20200804 6.28 6.31 6.22 6.28 0.16% 0.32% 0% 1000936 6.2704 113.54 6.26 0% 0 0% 0 0% 0 0% 0%
20200803 6.21 6.28 6.2 6.27 1.13% 0.48% 0% 1094565 6.8283 123.96 6.24 0% 0 0% 0 0% 0 0% 0%
20200731 6.18 6.22 6.17 6.2 0% 0.16% 0% 635154 3.9339 67.98 6.19 0% 0 0% 0 0% 0 0% 0%
20200730 6.24 6.24 6.19 6.2 -0.64% -0.16% 0% 614200 3.8148 57.93 6.21 0% 0 0% 0 0% 0 0% 0%
20200729 6.2 6.25 6.18 6.24 0.65% 0.32% 0% 727460 4.5239 47.06 6.22 0% 0 0% 0 0% 0 0% 0%
20200728 6.24 6.25 6.18 6.2 -0.32% -0.16% 0% 462531 2.8711 28.29 6.21 0% 0 0% 0 0% 0 0% 0%
20200727 6.16 6.27 6.12 6.22 1.14% 0.65% 0% 801041 4.9534 43.69 6.18 0% 0 0% 0 0% 0 0% 0%
20200724 6.21 6.23 6.12 6.15 -1.28% -0.32% 0% 1209325 7.463 63.29 6.17 0% 0 0% 0 0% 0 0% 0%
20200723 6.24 6.28 6.18 6.23 -0.8% 0.16% 0% 1080266 6.722 55.47 6.22 0% 0 0% 0 0% 0 0% 0%
20200722 6.28 6.36 6.25 6.28 -0.32% -0.48% 0% 1193140 7.5235 58.4 6.31 0% 0 0% 0 0% 0 0% 0%
20200721 6.31 6.32 6.24 6.3 -0.32% 0.32% 0% 976592 6.1306 46.41 6.28 0% 0 0% 0 0% 0 0% 0%
20200720 6.23 6.34 6.19 6.32 1.94% 0.8% 0% 1533674 9.6089 67.29 6.27 0% 0 0% 0 0% 0 0% 0%
20200717 6.27 6.27 6.15 6.2 -0.96% 0% 0% 1921251 11.9184 77.42 6.2 0% 0 0% 0 0% 0 0% 0%
20200716 6.5 6.51 6.24 6.26 -6.29% -0.79% 0% 5400283 34.0969 224.99 6.31 0% 0 0% 0 0% 0 0% 0%
20200715 6.89 6.89 6.66 6.68 -3.19% -1.04% 0% 1462513 9.8715 79 6.75 0% 0 0% 0 0% 0 0% 0%
20200714 6.71 6.96 6.68 6.9 2.53% 1.02% 0% 2160219 14.7639 124.97 6.83 0% 0 0% 0 0% 0 0% 0%
20200713 6.66 6.79 6.66 6.73 1.05% 0% 0% 1411114 9.4983 90.4 6.73 0% 0 0% 0 0% 0 0% 0%
20200710 6.8 6.81 6.64 6.66 -3.48% -0.89% 0% 1597488 10.7299 108.85 6.72 0% 0 0% 0 0% 0 0% 0%
20200709 6.81 7 6.73 6.9 1.92% 0.73% 0% 2094856 14.3572 160.11 6.85 0% 0 0% 0 0% 0 0% 0%
20200708 6.71 6.8 6.63 6.77 0.74% 0.59% 0% 1607330 10.8098 139.42 6.73 0% 0 0% 0 0% 0 0% 0%
20200707 6.88 7.04 6.72 6.72 -2.33% -1.47% 0% 2465448 16.8136 242.67 6.82 0% 0 0% 0 0% 0 0% 0%
20200706 6.63 6.93 6.57 6.88 5.2% 2.38% 0% 3088899 20.7704 358.19 6.72 0% 0 0% 0 0% 0 0% 0%
20200703 6.46 6.57 6.41 6.54 1.4% 0.62% 0% 1465125 9.5181 240.01 6.5 0% 0 0% 0 0% 0 0% 0%
20200702 6.29 6.47 6.28 6.45 2.38% 1.1% 0% 1175691 7.5042 223.27 6.38 0% 0 0% 0 0% 0 0% 0%
20200701 6.23 6.34 6.21 6.3 1.12% 0.48% 0% 487143 3.0535 102.63 6.27 0% 0 0% 0 0% 0 0% 0%
20200630 6.21 6.26 6.21 6.23 0.48% -0.16% 0% 270759 1.6895 49.45 6.24 0% 0 0% 0 0% 0 0% 0%
20200629 6.26 6.27 6.18 6.2 -1.27% -0.16% 0% 483248 3.0031 76.35 6.21 0% 0 0% 0 0% 0 0% 0%
20200624 6.28 6.29 6.25 6.28 0.32% 0.16% 0% 291810 1.8302 43.39 6.27 0% 0 0% 0 0% 0 0% 0%
20200623 6.3 6.33 6.26 6.26 -0.95% -0.16% 0% 353288 2.2168 47.31 6.27 0% 0 0% 0 0% 0 0% 0%
20200622 6.33 6.34 6.29 6.32 -0.63% 0% 0% 405981 2.5652 50.21 6.32 0% 0 0% 0 0% 0 0% 0%
20200619 6.28 6.37 6.28 6.36 1.6% 0.47% 0% 870611 5.5141 89.84 6.33 0% 0 0% 0 0% 0 0% 0%
20200618 6.23 6.28 6.2 6.26 0.48% 0.16% 0% 390057 2.4397 40.44 6.25 0% 0 0% 0 0% 0 0% 0%
20200617 6.26 6.26 6.18 6.23 -0.95% 0.32% 0% 558996 3.4723 56.96 6.21 0% 0 0% 0 0% 0 0% 0%
20200616 6.27 6.3 6.23 6.29 0.8% 0.32% 0% 580985 3.6447 59.24 6.27 0% 0 0% 0 0% 0 0% 0%
20200615 6.35 6.42 6.24 6.24 -1.73% -1.27% 0% 1181936 7.4681 121.7 6.32 0% 0 0% 0 0% 0 0% 0%
20200612 6.37 6.55 6.34 6.35 -2.16% -1.55% 0% 1063462 6.8592 116.1 6.45 0% 0 0% 0 0% 0 0% 0%
20200611 6.6 6.66 6.46 6.49 -2.11% -0.92% 0% 892360 5.8482 108.43 6.55 0% 0 0% 0 0% 0 0% 0%
20200610 6.56 6.72 6.52 6.63 0.91% 0% 0% 980832 6.5061 123.01 6.63 0% 0 0% 0 0% 0 0% 0%
20200609 6.66 6.66 6.51 6.57 -1.35% 0% 0% 981082 6.4491 134.14 6.57 0% 0 0% 0 0% 0 0% 0%
20200608 6.44 6.74 6.43 6.66 3.74% 0.76% 0% 1944168 12.856 295.95 6.61 0% 0 0% 0 0% 0 0% 0%
20200605 6.38 6.44 6.33 6.42 0.78% 0.31% 0% 697041 4.4586 132.68 6.4 0% 0 0% 0 0% 0 0% 0%
20200604 6.38 6.41 6.31 6.37 0.47% 0.16% 0% 484517 3.0797 97.05 6.36 0% 0 0% 0 0% 0 0% 0%
20200603 6.32 6.44 6.31 6.34 0.32% -0.47% 0% 632903 4.0328 129.93 6.37 0% 0 0% 0 0% 0 0% 0%
20200602 6.35 6.38 6.29 6.32 0.16% 0% 0% 551034 3.4847 119.89 6.32 0% 0 0% 0 0% 0 0% 0%
20200601 6.25 6.34 6.23 6.31 1.61% 0.32% 0% 669680 4.2152 151.97 6.29 0% 0 0% 0 0% 0 0% 0%
20200529 6.25 6.25 6.13 6.21 -1.11% 0.32% 0% 432862 2.6808 104.24 6.19 0% 0 0% 0 0% 0 0% 0%
20200528 6.19 6.38 6.17 6.28 1.29% -0.32% 0% 762801 4.8042 190.41 6.3 0% 0 0% 0 0% 0 0% 0%
20200527 6.24 6.25 6.17 6.2 -0.48% 0% 0% 273203 1.6936 71.39 6.2 0% 0 0% 0 0% 0 0% 0%
20200526 6.22 6.27 6.2 6.23 0% 0% 0% 290827 1.812 70.83 6.23 0% 0 0% 0 0% 0 0% 0%
20200525 6.12 6.26 6.05 6.23 1.8% 0.81% 0% 489263 3.0213 112.87 6.18 0% 0 0% 0 0% 0 0% 0%
20200522 6.15 6.16 6.08 6.12 -0.65% 0.16% 0% 423194 2.5866 93.45 6.11 0% 0 0% 0 0% 0 0% 0%
20200521 6.23 6.25 6.14 6.16 -0.96% -0.32% 0% 385620 2.3842 80.58 6.18 0% 0 0% 0 0% 0 0% 0%
20200520 6.26 6.27 6.2 6.22 -0.96% 0% 0% 331300 2.0617 67.12 6.22 0% 0 0% 0 0% 0 0% 0%
20200519 6.28 6.32 6.24 6.28 0.8% 0.16% 0% 343790 2.1559 60.61 6.27 0% 0 0% 0 0% 0 0% 0%
20200518 6.25 6.25 6.2 6.23 -0.32% 0.16% 0% 353140 2.1961 47.33 6.22 0% 0 0% 0 0% 0 0% 0%
20200515 6.29 6.31 6.24 6.25 -0.32% -0.16% 0% 350172 2.1931 39.53 6.26 0% 0 0% 0 0% 0 0% 0%
20200514 6.33 6.36 6.27 6.27 -1.72% -0.48% 0% 523608 3.297 58.41 6.3 0% 0 0% 0 0% 0 0% 0%
20200513 6.27 6.43 6.27 6.38 1.11% 0.31% 0% 558545 3.5509 64.6 6.36 0% 0 0% 0 0% 0 0% 0%
20200512 6.35 6.35 6.28 6.31 -0.79% 0% 0% 475708 2.9998 55.19 6.31 0% 0 0% 0 0% 0 0% 0%
20200511 6.45 6.45 6.33 6.36 -0.78% -0.31% 0% 615865 3.9303 73.3 6.38 0% 0 0% 0 0% 0 0% 0%
20200508 6.36 6.46 6.34 6.41 0.79% 0.31% 0% 703842 4.4985 86.94 6.39 0% 0 0% 0 0% 0 0% 0%
20200507 6.37 6.37 6.3 6.36 -0.63% 0.32% 0% 553933 3.5103 69.01 6.34 0% 0 0% 0 0% 0 0% 0%
20200506 6.35 6.41 6.28 6.4 -1.54% 0.79% 0% 1088737 6.9183 137.83 6.35 0% 0 0% 0 0% 0 0% 0%
20200430 6.53 6.64 6.41 6.5 2.36% -0.31% 0% 1991210 12.9816 266.54 6.52 0% 0 0% 0 0% 0 0% 0%
20200429 6.05 6.45 6.04 6.35 5.31% 0.32% 0% 1782794 11.2822 283.99 6.33 0% 0 0% 0 0% 0 0% 0%
20200428 6.09 6.1 5.93 6.03 -1.15% 0.17% 0% 523633 3.1541 102.69 6.02 0% 0 0% 0 0% 0 0% 0%
20200427 6.11 6.14 6.08 6.1 -0.16% -0.16% 0% 297588 1.8184 61.02 6.11 0% 0 0% 0 0% 0 0% 0%
20200424 6.16 6.16 6.08 6.11 -0.65% 0% 0% 479847 2.9338 97.03 6.11 0% 0 0% 0 0% 0 0% 0%
20200423 6.18 6.18 6.14 6.15 -0.32% 0% 0% 369153 2.2708 73.19 6.15 0% 0 0% 0 0% 0 0% 0%
20200422 6.16 6.18 6.13 6.17 -0.16% 0.33% 0% 333354 2.0509 63.17 6.15 0% 0 0% 0 0% 0 0% 0%
20200421 6.23 6.24 6.15 6.18 -1.28% 0% 0% 586486 3.6264 99.7 6.18 0% 0 0% 0 0% 0 0% 0%
20200420 6.28 6.28 6.23 6.26 -0.32% 0.16% 0% 453888 2.8372 73.75 6.25 0% 0 0% 0 0% 0 0% 0%
20200417 6.28 6.35 6.21 6.28 0.48% 0% 0% 864206 5.4275 142.22 6.28 0% 0 0% 0 0% 0 0% 0%
20200416 6.25 6.35 6.23 6.25 0.32% -0.64% 0% 636225 4.0035 108.7 6.29 0% 0 0% 0 0% 0 0% 0%
20200415 6.27 6.29 6.22 6.23 -0.64% -0.32% 0% 363194 2.271 63.17 6.25 0% 0 0% 0 0% 0 0% 0%
20200414 6.23 6.27 6.22 6.27 0.97% 0.48% 0% 358443 2.2384 61.61 6.24 0% 0 0% 0 0% 0 0% 0%
20200413 6.22 6.24 6.19 6.21 -0.64% 0% 0% 363111 2.2538 56.12 6.21 0% 0 0% 0 0% 0 0% 0%
20200410 6.36 6.36 6.23 6.25 -1.73% -0.48% 0% 592625 3.7238 86.58 6.28 0% 0 0% 0 0% 0 0% 0%
20200409 6.41 6.43 6.35 6.36 -0.47% -0.31% 0% 581202 3.7101 83.36 6.38 0% 0 0% 0 0% 0 0% 0%
20200408 6.27 6.43 6.24 6.39 1.27% 0.79% 0% 939353 5.959 124.61 6.34 0% 0 0% 0 0% 0 0% 0%
20200407 6.26 6.34 6.23 6.31 2.1% 0.64% 0% 912634 5.724 120.82 6.27 0% 0 0% 0 0% 0 0% 0%
20200403 6.22 6.23 6.17 6.18 -0.96% -0.16% 0% 408771 2.5307 52.04 6.19 0% 0 0% 0 0% 0 0% 0%
20200402 6.16 6.24 6.12 6.24 0.81% 0.97% 0% 662513 4.0944 75.43 6.18 0% 0 0% 0 0% 0 0% 0%
20200401 6.19 6.28 6.15 6.19 -0.16% -0.32% 0% 502901 3.1242 52.95 6.21 0% 0 0% 0 0% 0 0% 0%
20200331 6.27 6.28 6.19 6.2 -0.32% -0.48% 0% 425486 2.6492 41.48 6.23 0% 0 0% 0 0% 0 0% 0%
20200324 6.18 6.27 6.08 6.24 2.63% 1.13% 0% 983390 6.071 83.3 6.17 0% 0 0% 0 0% 0 0% 0%
20200323 6.17 6.21 6.08 6.08 -3.95% -1.14% 0% 829580 5.1035 66.16 6.15 0% 0 0% 0 0% 0 0% 0%
20200320 6.27 6.33 6.2 6.33 1.61% 1.12% 0% 833350 5.2165 63.89 6.26 0% 0 0% 0 0% 0 0% 0%
20200319 6.25 6.3 6.11 6.23 -1.11% 0.81% 0% 1135911 7.0254 80.41 6.18 0% 0 0% 0 0% 0 0% 0%
20200318 6.42 6.5 6.3 6.3 -1.41% -1.56% 0% 861073 5.514 55.31 6.4 0% 0 0% 0 0% 0 0% 0%
20200317 6.5 6.6 6.25 6.39 -1.69% 0.31% 0% 1096063 6.98 67.54 6.37 0% 0 0% 0 0% 0 0% 0%
20200316 6.75 6.77 6.44 6.5 -2.84% -1.22% 0% 1242217 8.1786 74.62 6.58 0% 0 0% 0 0% 0 0% 0%
20200313 6.53 6.79 6.45 6.69 -1.47% 1.06% 0% 1332648 8.8193 77.87 6.62 0% 0 0% 0 0% 0 0% 0%
20200312 6.81 6.87 6.76 6.79 -2.16% -0.29% 0% 1172698 7.9864 66.32 6.81 0% 0 0% 0 0% 0 0% 0%
20200311 6.92 7.14 6.87 6.94 0.14% -0.72% 0% 1668567 11.6641 94.09 6.99 0% 0 0% 0 0% 0 0% 0%
20200310 6.8 6.96 6.7 6.93 0.73% 1.32% 0% 1511287 10.3334 79.45 6.84 0% 0 0% 0 0% 0 0% 0%
20200309 6.9 6.95 6.86 6.88 -2.13% -0.15% 0% 1393861 9.6097 69.08 6.89 0% 0 0% 0 0% 0 0% 0%
20200306 7.07 7.08 7 7.03 -1.95% 0% 0% 1555059 10.9348 69.98 7.03 0% 0 0% 0 0% 0 0% 0%
20200305 7.04 7.22 6.94 7.17 3.02% 1.13% 0% 2728289 19.3441 114.91 7.09 0% 0 0% 0 0% 0 0% 0%
20200304 6.97 6.97 6.88 6.96 -0.85% 0.43% 0% 1323756 9.1685 53.59 6.93 0% 0 0% 0 0% 0 0% 0%
20200303 7.13 7.17 7 7.02 -0.71% -0.71% 0% 1872890 13.2382 69.96 7.07 0% 0 0% 0 0% 0 0% 0%
20200302 6.86 7.1 6.86 7.07 2.91% 0.57% 0% 1685038 11.8389 54.69 7.03 0% 0 0% 0 0% 0 0% 0%
20200228 6.95 7 6.8 6.87 -3.1% -0.29% 0% 2320323 15.9882 70.75 6.89 0% 0 0% 0 0% 0 0% 0%
20200227 7.09 7.18 7.06 7.09 -0.7% -0.28% 0% 1622053 11.5249 50.38 7.11 0% 0 0% 0 0% 0 0% 0%
20200226 7.09 7.35 7.05 7.14 -0.7% -0.83% 0% 2468829 17.765 75.33 7.2 0% 0 0% 0 0% 0 0% 0%
20200225 7.11 7.2 7.01 7.19 -1.51% 0.98% 0% 2719537 19.3653 80.67 7.12 0% 0 0% 0 0% 0 0% 0%
20200224 7.42 7.42 7.28 7.3 -3.05% -0.27% 0% 3657548 26.7732 109.05 7.32 0% 0 0% 0 0% 0 0% 0%
20200221 7.6 7.75 7.51 7.53 -0.92% -0.92% 0% 3030056 23.0158 89.95 7.6 0% 0 0% 0 0% 0 0% 0%
20200220 7.45 7.6 7.4 7.6 2.01% 1.2% 0% 2941456 22.0817 81.65 7.51 0% 0 0% 0 0% 0 0% 0%
20200219 7.62 7.67 7.4 7.45 -3.37% -0.67% 0% 3640792 27.3145 99.07 7.5 0% 0 0% 0 0% 0 0% 0%
20200218 7.31 7.8 7.22 7.71 5.62% 2.25% 0% 5372119 40.4819 143.25 7.54 0% 0 0% 0 0% 0 0% 0%
20200217 7.23 7.36 7.22 7.3 0% 0.14% 0% 2928309 21.3489 78.31 7.29 0% 0 0% 0 0% 0 0% 0%
20200214 7.4 7.45 7.21 7.3 -2.14% -0.41% 0% 2563961 18.7886 72.27 7.33 0% 0 0% 0 0% 0 0% 0%
20200213 7.64 7.72 7.4 7.46 -2.23% -0.8% 0% 2469617 18.5636 67.59 7.52 0% 0 0% 0 0% 0 0% 0%
20200212 7.51 7.73 7.4 7.63 0.79% 0.93% 0% 2908651 21.9962 75.05 7.56 0% 0 0% 0 0% 0 0% 0%
20200211 7.79 7.88 7.54 7.57 -2.7% -1.05% 0% 3245464 24.8252 72.93 7.65 0% 0 0% 0 0% 0 0% 0%
20200210 7.58 8.22 7.53 7.78 0.65% -1.14% 0% 4720688 37.1367 102.32 7.87 0% 0 0% 0 0% 0 0% 0%
20200207 7.28 7.96 7.22 7.73 5.03% 1.18% 0% 4922261 37.5881 100.22 7.64 0% 0 0% 0 0% 0 0% 0%
20200206 7.28 7.43 7.11 7.36 0.82% 1.1% 0% 3756775 27.3327 63.69 7.28 0% 0 0% 0 0% 0 0% 0%
20200205 6.67 7.38 6.63 7.3 7.2% 3.25% 0% 4835194 34.2045 76.61 7.07 0% 0 0% 0 0% 0 0% 0%
20200204 6 6.95 6 6.81 7.24% 4.13% 0% 4666170 30.5168 66.41 6.54 0% 0 0% 0 0% 0 0% 0%
20200203 6.35 6.35 6.35 6.35 -9.93% 0% 0% 1371978 8.7121 18.09 6.35 0% 0 0% 0 0% 0 0% 0%
20200123 7.17 7.17 6.73 7.05 -3.69% 1.88% 0% 4831745 33.439 61.09 6.92 0% 0 0% 0 0% 0 0% 0%
20200122 7.3 7.55 7.24 7.32 -4.69% -0.81% 0% 5017494 37.0176 62.75 7.38 0% 0 0% 0 0% 0 0% 0%
20200121 7.5 7.96 7.11 7.68 4.92% 0.92% 0% 9107937 69.3001 107.47 7.61 0% 0 0% 0 0% 0 0% 0%
20200120 6.73 7.32 6.72 7.32 10.08% 2.81% 0% 6655448 47.3874 75.36 7.12 0% 0 0% 0 0% 0 0% 0%
20200117 6.85 6.86 6.5 6.65 -1.77% -0.3% 0% 7381173 49.2274 69.7 6.67 0% 0 0% 0 0% 0 0% 0%
20200116 5.86 6.99 5.86 6.77 38.73% 4.48% 0% 14147185 91.7065 99.65 6.48 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1