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:sh601919)       685条   (进入中远海控股票专站) 中远海控股票成本分析
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 9.84 9.86 9.78 9.81 -0.1% -0.1% 88.65% 502214 4.9303 93.43 9.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230927 9.9 9.95 9.81 9.82 -1.01% -0.41% 88.85% 555499 5.4751 101.4 9.86 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230926 10.1 10.1 9.92 9.92 -1.59% -0.8% 90.77% 527556 5.2761 100.18 10 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230925 10 10.14 9.96 10.08 0.7% 0.3% 93.85% 700714 7.0423 141.65 10.05 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230922 9.98 10.02 9.91 10.01 0.3% 0.3% 92.5% 567872 5.6667 122.15 9.98 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230921 9.94 10.02 9.92 9.98 0.4% -0.1% 91.92% 557388 5.5661 126.19 9.99 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230920 9.93 9.97 9.86 9.94 0.51% 0% 91.15% 402440 4.0008 94.32 9.94 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230919 9.89 9.94 9.86 9.89 0.1% -0.1% 90.19% 306507 3.0329 71.12 9.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230918 9.91 9.93 9.82 9.88 -0.1% 0.2% 90% 343146 3.3835 75.47 9.86 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230915 9.93 10.04 9.88 9.89 -0.3% -0.7% 90.19% 635998 6.3321 134.6 9.96 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230914 9.83 9.94 9.78 9.92 1.22% 0.3% 90.77% 611495 6.0452 134.12 9.89 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230913 9.81 9.89 9.77 9.8 0.1% -0.2% 88.46% 421433 4.1405 88.7 9.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230912 9.79 9.82 9.77 9.79 0.1% 0% 88.27% 229961 2.2516 41 9.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230911 9.74 9.83 9.74 9.78 0.51% -0.1% 88.08% 370310 3.6239 62.12 9.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230908 9.79 9.82 9.72 9.73 -0.61% -0.1% 87.12% 348667 3.3975 54.76 9.74 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230907 9.81 9.87 9.78 9.79 -0.51% -0.31% 88.27% 387584 3.8071 61.63 9.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230906 9.91 9.93 9.8 9.84 -1.01% 0% 89.23% 419067 4.1225 65.09 9.84 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230905 9.96 10 9.9 9.94 -0.1% 0% 91.15% 518290 5.1533 82.65 9.94 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230904 9.91 9.97 9.86 9.95 0.91% 0.1% 91.35% 537799 5.3444 88.73 9.94 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230901 9.78 9.88 9.75 9.86 0.61% 0.41% 89.62% 438755 4.3078 72.24 9.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230831 9.88 9.88 9.72 9.8 0.2% 0.1% 88.46% 787407 7.7072 128.98 9.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230830 9.75 9.97 9.71 9.78 2.52% -0.51% 88.08% 1239707 12.186 219.39 9.83 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230829 9.55 9.6 9.44 9.54 0% 0.21% 83.46% 570338 5.4301 123.24 9.52 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230828 9.75 9.79 9.5 9.54 1.6% -1.04% 83.46% 706736 6.8126 163.04 9.64 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230825 9.42 9.51 9.36 9.39 -0.95% -0.21% 80.58% 343091 3.2297 81.67 9.41 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230824 9.45 9.68 9.42 9.48 1.61% -0.52% 82.31% 579487 5.5239 135.82 9.53 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230823 9.37 9.45 9.32 9.33 -0.53% -0.64% 79.42% 353839 3.3215 86.25 9.39 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230822 9.35 9.42 9.3 9.38 0.32% 0.21% 80.38% 343134 3.2114 84.7 9.36 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230821 9.57 9.65 9.35 9.35 -2.3% -0.85% 79.81% 539443 5.087 132.25 9.43 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230818 9.6 9.8 9.57 9.57 0.1% -1.24% 84.04% 482440 4.6751 128.23 9.69 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230817 9.51 9.57 9.39 9.56 0.31% 0.84% 83.85% 382608 3.6267 99.73 9.48 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230816 9.64 9.65 9.53 9.53 -1.45% -0.63% 83.27% 278504 2.67 74.99 9.59 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230815 9.64 9.7 9.55 9.67 0.42% 0.52% 85.96% 330719 3.1826 85.93 9.62 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230814 9.65 9.69 9.55 9.63 -0.93% 0.1% 85.19% 412912 3.9705 102.99 9.62 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230811 9.9 9.91 9.72 9.72 -2.02% -0.72% 86.92% 441554 4.321 102.86 9.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230810 9.84 9.96 9.84 9.92 0.81% 0.2% 90.77% 338398 3.3515 70.37 9.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230809 9.83 9.87 9.8 9.84 0.1% 0% 89.23% 282408 2.7781 56.59 9.84 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230808 9.88 9.89 9.78 9.83 -0.51% 0% 89.04% 381890 3.7539 74.62 9.83 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230807 9.92 9.92 9.83 9.88 -0.4% 0.1% 90% 311083 3.0701 60.09 9.87 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230804 10.05 10.09 9.92 9.92 -0.6% -0.7% 90.77% 452418 4.5199 88.83 9.99 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230803 9.93 10.02 9.93 9.98 0% 0.1% 91.92% 288132 2.8739 56.83 9.97 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230802 10.05 10.08 9.96 9.98 -0.7% -0.2% 91.92% 400169 4.0022 73.27 10 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230801 10.09 10.18 10.03 10.05 -0.69% -0.2% 93.27% 463954 4.6728 81.7 10.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230731 10.12 10.22 10.07 10.12 0.2% -0.2% 94.62% 724955 7.3497 122.29 10.14 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230728 9.82 10.16 9.78 10.1 2.85% 0.6% 94.23% 1076972 10.817 190.74 10.04 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230727 9.92 9.93 9.8 9.82 -0.61% -0.3% 88.85% 488614 4.8116 96.38 9.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230726 9.9 9.94 9.85 9.88 -0.2% 0% 90% 314029 3.1029 62.72 9.88 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230725 9.93 9.98 9.87 9.9 0.51% -0.2% 90.38% 450449 4.47 88.19 9.92 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230724 9.85 9.93 9.83 9.85 -0.61% -0.2% 89.42% 294818 2.9096 57.06 9.87 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230721 9.91 9.97 9.85 9.91 0% 0% 90.58% 434498 4.3063 81.76 9.91 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230720 9.98 10.1 9.89 9.91 -0.5% -0.7% 90.58% 694730 6.9356 128.05 9.98 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230719 9.83 10.02 9.76 9.96 1.22% 0.61% 91.54% 674079 6.673 121.04 9.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230718 9.69 9.91 9.66 9.84 1.76% 0.2% 89.23% 776814 7.6293 128.37 9.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230717 9.71 9.72 9.58 9.67 -0.41% 0.52% 85.96% 421333 4.0523 54.11 9.62 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230714 9.8 9.8 9.67 9.71 -0.51% 0% 86.73% 422797 4.1046 54.62 9.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230713 9.75 9.84 9.73 9.76 0.21% -0.1% 87.69% 446513 4.3612 59.29 9.77 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230712 9.9 9.93 9.72 9.74 -1.32% -0.61% 87.31% 440424 4.3172 59.76 9.8 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230711 9.96 9.96 9.81 9.87 -0.5% 0.2% 89.81% 490641 4.8337 63.79 9.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230710 10.03 10.05 9.87 9.92 -0.9% -0.1% 90.77% 451095 4.4796 56.33 9.93 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230707 9.94 10.05 9.87 10.01 0.5% 0.4% 92.5% 565501 5.6376 68.15 9.97 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230706 10.16 10.16 9.93 9.96 -1.97% -0.6% 91.54% 784788 7.8648 96.22 10.02 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230705 10.1 10.24 10.05 10.16 0.3% 0.2% 95.38% 1079590 10.9488 141.96 10.14 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230704 9.7 10.15 9.7 10.13 6.52% 1.2% 94.81% 2304046 23.0697 323.69 10.01 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230703 9.4 9.52 9.4 9.51 1.17% 0.21% 82.88% 447078 4.2431 79.55 9.49 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230630 9.35 9.42 9.33 9.4 0.64% 0% 80.77% 263408 2.4765 47.24 9.4 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230629 9.4 9.42 9.3 9.34 -0.53% 0% 79.62% 383453 3.58 65.39 9.34 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230628 9.5 9.51 9.35 9.39 -0.95% -0.21% 80.58% 764254 7.1894 132.06 9.41 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230627 10.75 10.91 10.72 10.87 1.12% 0.18% 109.04% 853674 9.2662 182.01 10.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230626 10.66 10.85 10.55 10.75 0.84% 0.19% 106.73% 713474 7.6584 168.11 10.73 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230621 10.68 10.72 10.63 10.66 -0.09% -0.19% 105% 383844 4.0992 93.34 10.68 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230620 10.78 10.8 10.66 10.67 -1.02% -0.28% 105.19% 349343 3.7367 84.94 10.7 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230619 10.85 10.85 10.76 10.78 -0.09% -0.19% 107.31% 408863 4.415 99.43 10.8 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230616 10.73 10.82 10.72 10.79 1.41% 0.09% 107.5% 476401 5.1366 118.73 10.78 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230615 10.57 10.66 10.54 10.64 0.47% 0.19% 104.62% 319581 3.3934 81.46 10.62 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230614 10.6 10.73 10.57 10.59 0.19% -0.56% 103.65% 452653 4.8198 110.8 10.65 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230613 10.57 10.61 10.49 10.57 0% 0.19% 103.27% 313555 3.3067 71.52 10.55 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230612 10.66 10.66 10.56 10.57 -0.84% -0.19% 103.27% 356349 3.7753 78.79 10.59 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230609 10.7 10.77 10.66 10.66 -0.19% -0.47% 105% 399347 4.2776 88.3 10.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230608 10.46 10.69 10.44 10.68 2.01% 0.56% 105.38% 569185 6.0433 126.16 10.62 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230607 10.47 10.53 10.41 10.47 -0.29% 0.1% 101.35% 398834 4.1732 87.96 10.46 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230606 10.59 10.67 10.47 10.5 -0.76% -0.85% 101.92% 389999 4.1319 82.31 10.59 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230605 10.57 10.65 10.53 10.58 0.57% -0.09% 103.46% 324189 3.4324 67.86 10.59 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230602 10.45 10.55 10.44 10.52 0.86% 0.1% 102.31% 335489 3.5274 67.69 10.51 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230601 10.41 10.52 10.26 10.43 -0.1% 0.19% 100.58% 471089 4.9049 89.7 10.41 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230531 10.7 10.7 10.44 10.44 -2.7% -0.57% 100.77% 717425 7.5355 137.57 10.5 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230530 10.83 10.92 10.68 10.73 -0.92% -0.46% 106.35% 466646 5.0313 95.4 10.78 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230529 10.98 11.03 10.81 10.83 -1.37% -0.46% 108.27% 400133 4.3546 79.81 10.88 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230526 10.87 10.98 10.81 10.98 0.92% 0.64% 111.15% 341856 3.7305 64.45 10.91 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230525 10.86 10.91 10.77 10.88 -0.09% 0.46% 109.23% 515985 5.5894 86.92 10.83 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230524 11.12 11.13 10.88 10.89 -2.24% -0.55% 109.42% 633604 6.9404 88.99 10.95 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230523 11.15 11.24 11.13 11.14 -0.36% -0.45% 114.23% 408640 4.5707 52.64 11.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230522 11.1 11.22 11.06 11.18 0.63% 0% 115% 440969 4.9291 52.54 11.18 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230519 11.04 11.14 10.93 11.11 0.63% 0.54% 113.65% 511034 5.6487 56.58 11.05 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230518 11.07 11.15 11.02 11.04 0.09% -0.27% 112.31% 449243 4.9737 47.83 11.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230517 11.15 11.16 11.02 11.03 -1.08% -0.27% 112.12% 538228 5.9521 55.52 11.06 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230516 11.37 11.4 11.12 11.15 -2.02% -0.62% 114.42% 604222 6.7771 62.09 11.22 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230515 11.21 11.38 11.04 11.38 1.34% 1.52% 118.85% 683233 7.6593 69.5 11.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230510 11.39 11.44 11.17 11.21 -1.32% -0.44% 115.58% 894969 10.0768 92.21 11.26 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230509 11.37 11.58 11.25 11.36 0.71% -0.61% 118.46% 1660645 18.9849 173.29 11.43 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230508 10.84 11.3 10.84 11.28 4.25% 1.35% 116.92% 1398791 15.566 154.9 11.13 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230505 11.02 11.08 10.77 10.82 -1.81% -0.37% 108.08% 1057134 11.4776 116.72 10.86 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230504 11.05 11.1 10.81 11.02 -0.81% 0.36% 111.92% 987943 10.846 104.4 10.98 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230428 10.98 11.17 10.97 11.11 1.37% 0.27% 113.65% 887628 9.8385 85.36 11.08 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230427 11.05 11.1 10.95 10.96 -1.08% -0.45% 110.77% 745673 8.2078 72.19 11.01 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230426 11.18 11.22 11.02 11.08 -1.6% -0.27% 113.08% 709187 7.8785 66.93 11.11 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230425 11.29 11.4 11.11 11.26 -0.79% 0.27% 116.54% 701909 7.8851 64.93 11.23 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230424 11.45 11.53 11.28 11.35 -0.18% -0.44% 118.27% 661027 7.5352 61.59 11.4 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230421 11.64 11.66 11.35 11.37 -2.32% -1.13% 118.65% 838366 9.6392 79.86 11.5 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230420 11.54 11.65 11.44 11.64 1.04% 0.69% 123.85% 881043 10.1875 87.53 11.56 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230419 11.59 11.73 11.48 11.52 -0.69% -0.6% 121.54% 1170893 13.5754 121.47 11.59 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230418 11.45 11.64 11.42 11.6 1.4% 0.52% 123.08% 1476642 17.0456 160.05 11.54 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230417 11.17 11.5 11.15 11.44 3.16% 0.26% 120% 1951207 22.2551 210.85 11.41 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230414 11.15 11.2 11.08 11.09 0% -0.27% 113.27% 746416 8.3031 77.32 11.12 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230413 10.89 11.23 10.86 11.09 1.19% 0.36% 113.27% 1108148 12.2465 110.55 11.05 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230412 10.77 10.98 10.75 10.96 2.14% 0.55% 110.77% 1067951 11.639 111.65 10.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230411 10.72 10.8 10.66 10.73 -1.38% 0.19% 106.35% 824466 8.831 89.09 10.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230410 10.83 10.89 10.79 10.88 0.55% 0.28% 109.23% 545342 5.9154 60.55 10.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230407 10.77 10.82 10.75 10.82 0.46% 0.37% 108.08% 499815 5.3881 54.31 10.78 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230406 10.84 10.86 10.74 10.77 -0.65% 0% 107.12% 518612 5.5867 49.08 10.77 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230404 10.73 10.86 10.7 10.84 0.46% 0.37% 108.46% 774370 8.3639 73.47 10.8 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230403 11 11 10.67 10.79 -2.18% 0.19% 107.5% 1500772 16.1708 143.64 10.77 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230331 11.52 11.52 11 11.03 -3.5% -0.72% 112.12% 2174460 24.1603 223.91 11.11 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230330 11.2 11.43 11.1 11.43 1.87% 1.24% 119.81% 1033889 11.6715 119.88 11.29 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230329 11.29 11.32 11.16 11.22 -0.27% 0% 115.77% 508643 5.7095 60.06 11.22 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230328 11.31 11.4 11.23 11.25 -0.44% -0.44% 116.35% 577578 6.5242 62.19 11.3 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230327 11.36 11.39 11.19 11.3 -0.44% 0.18% 117.31% 656392 7.401 69.43 11.28 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230324 11.41 11.43 11.31 11.35 -0.79% -0.09% 118.27% 652431 7.4126 70 11.36 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230323 11.09 11.5 11.03 11.44 3.06% 0.62% 120% 1754632 19.9574 188.02 11.37 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230322 11.1 11.14 11.02 11.1 0.36% 0.27% 113.46% 506990 5.6114 60.5 11.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230321 11.15 11.2 11 11.06 -0.27% 0% 112.69% 642239 7.103 73.8 11.06 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230320 11.2 11.38 11.08 11.09 -0.18% -1.07% 113.27% 1023491 11.4782 106.55 11.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230317 11.18 11.27 11.08 11.11 0.18% -0.36% 113.65% 1222009 13.6286 127.74 11.15 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230316 11.27 11.31 11.09 11.09 -1.86% -0.81% 113.27% 837620 9.3617 87.07 11.18 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230315 10.89 11.38 10.88 11.3 4.73% 0.8% 117.31% 1386230 15.5426 132.48 11.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230314 11.04 11.06 10.72 10.79 -2% -0.55% 107.5% 753955 8.1828 75.18 10.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230313 10.91 11.11 10.91 11.01 0.55% 0.09% 111.73% 601902 6.6192 62.32 11 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230310 11.17 11.18 10.95 10.95 -2.14% -0.73% 110.58% 717873 7.9178 75.55 11.03 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230309 11.13 11.27 11.13 11.19 0.36% 0% 115.19% 563387 6.3041 61.64 11.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230308 11.19 11.2 11.06 11.15 -0.98% 0.18% 114.42% 819303 9.119 89.48 11.13 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230307 11.25 11.56 11.17 11.26 0% -1.14% 116.54% 1625531 18.5171 187.64 11.39 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230306 11.33 11.37 11.15 11.26 -0.18% 0.18% 116.54% 928210 10.4325 115.68 11.24 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230303 11.17 11.31 11.1 11.28 0.98% 0.45% 116.92% 1283743 14.4182 164.98 11.23 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230302 10.86 11.25 10.84 11.17 2.95% 0.54% 114.81% 1723968 19.1484 243.44 11.11 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230301 10.75 10.85 10.72 10.85 0.65% 0.28% 108.65% 652041 7.0576 103.72 10.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230228 10.71 10.79 10.66 10.78 0.94% 0.56% 107.31% 519960 5.5743 83.29 10.72 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230227 10.69 10.8 10.64 10.68 -0.37% -0.28% 105.38% 492863 5.2789 80.53 10.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230224 10.8 10.82 10.69 10.72 -0.46% -0.28% 106.15% 503534 5.4109 81.83 10.75 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230223 10.84 10.87 10.76 10.77 -0.65% -0.28% 107.12% 542421 5.8581 87.56 10.8 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230222 10.8 10.9 10.76 10.84 -0.18% 0.09% 108.46% 537858 5.8227 84.98 10.83 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230221 10.67 10.92 10.64 10.86 1.88% 0.37% 108.85% 924930 10.0113 145.02 10.82 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230220 10.56 10.71 10.46 10.66 0.85% 0.85% 105% 722494 7.6357 119.07 10.57 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230217 10.56 10.72 10.56 10.57 -0.47% -0.56% 103.27% 536767 5.7074 91.85 10.63 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230216 10.71 10.84 10.53 10.62 -0.75% -1.03% 104.23% 796677 8.5468 130.45 10.73 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230215 10.77 10.78 10.66 10.7 -0.83% 0% 105.77% 557519 5.9655 92.11 10.7 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230214 10.78 10.84 10.75 10.79 0.19% 0.09% 107.5% 387373 4.1776 59.53 10.78 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230213 10.82 10.83 10.72 10.77 -0.55% 0.09% 107.12% 544897 5.8609 76.32 10.76 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230210 10.91 10.91 10.76 10.83 -0.73% 0% 108.27% 569493 6.1666 76.62 10.83 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230209 10.78 10.93 10.74 10.91 1.21% 0.28% 109.81% 693763 7.5458 92.45 10.88 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230208 10.69 10.84 10.68 10.78 0.75% 0.09% 107.31% 596908 6.4304 81.75 10.77 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230207 10.68 10.74 10.6 10.7 0.19% 0.09% 105.77% 483416 5.1673 67.93 10.69 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230206 10.59 10.72 10.52 10.68 0.28% 0.38% 105.38% 534945 5.6906 74.46 10.64 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230203 10.85 10.86 10.55 10.65 -1.66% -0.09% 104.81% 851048 9.0699 116.3 10.66 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230202 10.93 10.93 10.77 10.83 -0.09% -0.09% 108.27% 716658 7.7673 105.24 10.84 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230201 10.64 10.89 10.64 10.84 1.98% 0.46% 108.46% 1052368 11.3539 155.96 10.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230131 10.41 10.68 10.37 10.63 2.02% 0.66% 104.42% 1018841 10.7558 161.44 10.56 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230130 10.5 10.53 10.38 10.42 0% -0.1% 100.38% 909869 9.4927 157.96 10.43 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230120 10.27 10.43 10.26 10.42 1.46% 0.48% 100.38% 701482 7.2722 129.33 10.37 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230119 10.24 10.28 10.18 10.27 0.1% 0.49% 97.5% 448745 4.5873 85.02 10.22 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230118 10.24 10.3 10.22 10.26 -0.1% 0% 97.31% 370698 3.8042 70 10.26 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230117 10.21 10.28 10.18 10.27 0.69% 0.29% 97.5% 540745 5.5398 100.46 10.24 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230116 10.09 10.27 10.04 10.2 0.69% 0.1% 96.15% 708999 7.2237 131.44 10.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230113 10.04 10.14 10.04 10.13 0.7% 0.3% 94.81% 483324 4.8802 91.51 10.1 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230112 10.17 10.19 9.98 10.06 -0.89% 0.2% 93.46% 673756 6.767 123.65 10.04 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230111 10.19 10.28 10.14 10.15 -0.39% -0.59% 95.19% 499794 5.1018 97.78 10.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230110 10.25 10.26 10.16 10.19 -0.39% 0% 95.96% 414922 4.2274 82.28 10.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230109 10.23 10.26 10.15 10.23 -0.29% 0.2% 96.73% 556338 5.6787 103.94 10.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230106 10.26 10.34 10.23 10.26 0.29% -0.1% 97.31% 499929 5.1329 97.71 10.27 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230105 10.26 10.28 10.2 10.23 0% -0.1% 96.73% 475902 4.872 90.63 10.24 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230104 10.22 10.26 10.18 10.23 -0.49% 0.2% 96.73% 450516 4.6013 87.07 10.21 0% 5.25 0% 5.23 0% 5.2 0% 0%
20230103 10.29 10.3 10.11 10.28 -0.1% 0.88% 97.69% 524153 5.3433 100.15 10.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221230 10.15 10.32 10.14 10.29 1.48% 0.29% 97.88% 550613 5.6489 97.53 10.26 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221229 10.38 10.38 10.13 10.14 -2.5% -0.49% 95% 621670 6.3353 103.11 10.19 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221228 10.5 10.54 10.39 10.4 -0.76% -0.38% 100% 411915 4.2997 66.56 10.44 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221227 10.46 10.59 10.4 10.48 0.77% -0.19% 101.54% 421443 4.4238 56.87 10.5 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221226 10.7 10.75 10.35 10.4 -2.71% -1.05% 100% 721369 7.585 85.41 10.51 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221223 10.71 10.82 10.65 10.69 -0.74% -0.19% 105.58% 337203 3.6116 37.79 10.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221222 10.78 10.98 10.7 10.77 0.75% -0.74% 107.12% 588577 6.3843 60.4 10.85 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221221 10.74 10.79 10.65 10.69 -0.37% -0.19% 105.58% 372040 3.9841 34.81 10.71 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221220 10.81 10.91 10.71 10.73 -1.2% -0.56% 106.35% 475245 5.1289 38.47 10.79 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221219 11.15 11.15 10.79 10.86 -2.51% -0.64% 108.85% 727901 7.9527 54.46 10.93 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221216 10.73 11.15 10.69 11.14 3.34% 1.55% 114.23% 1009212 11.0726 70.7 10.97 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221215 10.99 11.04 10.74 10.78 -1.91% -0.28% 107.31% 875462 9.4673 61.92 10.81 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221214 11.19 11.2 10.88 10.99 0.27% -0.72% 111.35% 1578422 17.467 112.87 11.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221213 13.12 13.25 12.97 12.97 -1.14% -0.77% 149.42% 1180240 15.4202 101.27 13.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221212 13.33 13.38 13.09 13.12 -1.35% -0.46% 152.31% 1080034 14.2355 95.85 13.18 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221209 13.3 13.45 13.15 13.3 0.3% 0.23% 155.77% 1027864 13.6407 94.86 13.27 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221208 13.41 13.44 13.23 13.26 -0.97% -0.45% 155% 1133805 15.1066 105.86 13.32 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221207 13.15 13.5 13.15 13.39 2.29% 0.53% 157.5% 1712263 22.81 162.42 13.32 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221206 13 13.33 12.9 13.09 0.46% -0.3% 151.73% 1352352 17.7608 129.63 13.13 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221205 12.61 13.1 12.61 13.03 3.82% 1.01% 150.58% 1431705 18.463 131.28 12.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221202 12.56 12.62 12.52 12.55 -0.55% 0% 141.35% 584018 7.3312 56.97 12.55 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221201 12.7 12.74 12.59 12.62 -0.08% -0.32% 142.69% 910626 11.5264 89.34 12.66 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221130 12.41 12.67 12.39 12.63 1.36% 0.56% 142.88% 1158446 14.5492 116.02 12.56 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221129 12.39 12.51 12.34 12.46 0.81% 0.16% 139.62% 928281 11.5435 97.61 12.44 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221128 12.26 12.38 12.16 12.36 -0.56% 0.82% 137.69% 775117 9.5002 81.94 12.26 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221125 12.27 12.52 12.27 12.43 1.55% -0.08% 139.04% 1005709 12.509 105.86 12.44 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221124 12.4 12.43 12.21 12.24 -2% -0.49% 135.38% 1044351 12.8413 108.2 12.3 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221123 12.38 12.62 12.34 12.49 1.3% -0.08% 140.19% 1550454 19.3767 170.82 12.5 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221122 11.93 12.55 11.93 12.33 3.61% 0.33% 137.12% 1742120 21.4026 209.19 12.29 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221121 11.74 11.91 11.64 11.9 0.68% 0.76% 128.85% 559064 6.6038 71.33 11.81 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221118 11.96 12.02 11.8 11.82 -1.25% -0.59% 127.31% 648253 7.7053 73.05 11.89 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221117 12.1 12.11 11.88 11.97 -1.24% 0% 130.19% 665111 7.9641 68.78 11.97 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221116 12.08 12.2 12.08 12.12 0.08% -0.08% 133.08% 619986 7.5233 63.68 12.13 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221115 12.09 12.14 12.01 12.11 0.33% 0.25% 132.88% 771593 9.3231 76.71 12.08 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221114 12.03 12.19 11.99 12.07 0.84% 0% 132.12% 970576 11.7186 95.76 12.07 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221111 12.21 12.29 11.95 11.97 0.59% -0.58% 130.19% 1085540 13.0691 109.93 12.04 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221110 11.7 11.9 11.62 11.9 0.42% 1.02% 128.85% 645267 7.6007 65.92 11.78 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221109 11.9 11.99 11.81 11.85 -0.5% -0.34% 127.88% 699845 8.3197 69.85 11.89 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221108 12.03 12.07 11.8 11.91 -1% 0.08% 129.04% 982014 11.6872 98.04 11.9 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221107 11.55 12.1 11.53 12.03 3.53% 1.26% 131.35% 1638929 19.467 167.27 11.88 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221104 11.24 11.65 11.24 11.62 2.92% 0.61% 123.46% 1557762 17.9885 167.89 11.55 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221103 11.31 11.34 11.16 11.29 -1.4% 0.18% 117.12% 919462 10.3621 106.82 11.27 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221102 11.4 11.5 11.31 11.45 0% 0.26% 120.19% 954685 10.9009 112.06 11.42 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221101 11.2 11.45 11.19 11.45 1.96% 1.15% 120.19% 898144 10.1652 99.67 11.32 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221031 11.29 11.34 11.12 11.23 -0.18% 0.09% 115.96% 738574 8.2844 82.42 11.22 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221028 11.49 11.52 11.15 11.25 -1.92% -0.62% 116.35% 840782 9.519 92.34 11.32 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221027 11.34 11.56 11.3 11.47 1.33% 0% 120.58% 994234 11.4021 108.19 11.47 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221026 11.33 11.45 11.25 11.32 0.27% -0.09% 117.69% 740616 8.3919 80.62 11.33 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221025 11.17 11.38 11.06 11.29 1.35% 0.53% 117.12% 787857 8.8467 81.07 11.23 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221024 11.44 11.54 11.1 11.14 -2.19% -1.5% 114.23% 904832 10.2313 86.61 11.31 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221021 11.36 11.54 11.34 11.39 0.53% -0.35% 119.04% 688526 7.8699 66.77 11.43 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221020 11.44 11.44 11.25 11.33 -2.33% -0.09% 117.88% 930464 10.5476 90.14 11.34 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221019 11.45 11.85 11.45 11.6 1.31% -0.43% 123.08% 1337862 15.5848 134.16 11.65 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221018 11.6 11.62 11.43 11.45 -0.43% -0.43% 120.19% 751623 8.6443 77.42 11.5 0% 5.25 0% 5.23 0% 5.2 0% 0%
20221017 11.33 11.56 11.26 11.5 0.97% 0.79% 121.15% 940731 10.7318 95.12 11.41 0% 5.25 0% 5.23 0% 5.2 0% 0%
20220720 14.7 14.8 14.48 14.5 -0.21% -0.62% 178.85% 932737 13.6123 1009.99 14.59 178.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220719 14.56 14.65 14.41 14.53 -0.21% 0.07% 179.42% 803007 11.6613 865.23 14.52 177.1% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220718 14.23 14.67 14.16 14.56 2.54% 0.55% 180% 1207776 17.4827 1297.16 14.48 176.34% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220715 14.29 14.59 14.18 14.2 -0.63% -1.32% 173.08% 1222316 17.5907 1305.17 14.39 174.62% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220714 14.45 14.49 14.23 14.29 -1.18% -0.28% 174.81% 1044461 14.9681 1110.58 14.33 173.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220713 14.54 14.66 14.31 14.46 -0.34% -0.07% 178.08% 1108969 16.0506 1190.9 14.47 176.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220712 14.73 14.77 14.46 14.51 -1.36% -0.62% 179.04% 1213790 17.7262 1315.22 14.6 178.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220711 14.91 15.08 14.48 14.71 -0.88% -0.27% 182.88% 1819632 26.8341 1991 14.75 181.49% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220708 15.02 15.34 14.83 14.84 0.82% -1.33% 185.38% 2441195 36.7119 2723.9 15.04 187.02% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220707 14.9 15.18 14.55 14.72 5.75% -0.74% 183.08% 3307047 49.0428 3638.81 14.83 183.02% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220706 14.25 14.26 13.79 13.92 -2.11% 0.22% 167.69% 1050091 14.5898 1082.51 13.89 165.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220705 14.08 14.34 14 14.22 2.08% 0.14% 173.46% 1677678 23.8225 1767.55 14.2 170.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220704 13.82 13.96 13.66 13.93 0.36% 1.02% 167.88% 860504 11.8696 880.68 13.79 163.17% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220701 13.84 14 13.78 13.88 -0.14% 0.22% 166.92% 683209 9.4603 701.92 13.85 164.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220630 13.88 13.99 13.81 13.9 0.07% 0.07% 167.31% 745060 10.3514 768.04 13.89 165.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220629 14.1 14.19 13.86 13.89 -2.32% -0.64% 167.12% 1035353 14.4714 1073.73 13.98 166.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220628 13.8 14.29 13.79 14.22 2.82% 0.71% 173.46% 1558567 22.0135 1633.33 14.12 169.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220627 13.67 13.93 13.63 13.83 1.17% 0.07% 165.96% 1066127 14.7353 1093.31 13.82 163.74% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220624 13.7 13.77 13.55 13.67 -0.44% 0.15% 162.88% 872383 11.9084 883.56 13.65 160.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220623 13.6 13.75 13.41 13.73 -0.07% 1.4% 164.04% 1154930 15.632 1159.84 13.54 158.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220622 13.91 14.11 13.73 13.74 -1.22% -1.08% 164.23% 936919 13.0131 965.53 13.89 165.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220621 14.3 14.3 13.75 13.91 -1.49% -0.86% 167.5% 1489666 20.9054 1551.11 14.03 167.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220620 15 15.05 14.72 14.99 0% 0.47% 188.27% 1118015 16.6753 1237.25 14.92 184.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220617 14.59 15.04 14.41 14.99 0.33% 1.63% 188.27% 1253480 18.4849 1371.52 14.75 181.49% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220616 15.42 15.49 14.89 14.94 -2.67% -1.06% 187.31% 1602574 24.1932 1795.05 15.1 188.17% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220615 14.87 15.79 14.85 15.35 4.92% 0.07% 195.19% 2532947 38.8466 2882.29 15.34 192.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220614 14.39 14.65 14.21 14.63 0% 1.81% 181.35% 1191588 17.1289 1270.91 14.37 174.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220613 14.53 14.75 14.5 14.63 -1.08% 0.34% 181.35% 1088077 15.8669 1177.27 14.58 178.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220610 14.33 14.84 14.32 14.79 -0.6% 1.58% 184.42% 1612643 23.4834 1742.39 14.56 177.86% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220609 15.11 15.2 14.75 14.88 -5.34% -0.73% 186.15% 2236170 33.5092 2486.27 14.99 186.07% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220608 15.93 15.95 15.45 15.72 -1.32% 0.32% 202.31% 1244633 19.5089 1447.49 15.67 199.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220607 15.5 16.16 15.5 15.93 3.17% -0.13% 206.35% 2058744 32.844 2436.91 15.95 204.39% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220606 15.35 15.48 15.18 15.44 0.98% 0.46% 196.92% 1006834 15.4732 1148.06 15.37 193.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220602 15.39 15.48 15.18 15.29 -0.65% 0% 194.04% 788011 12.0483 893.94 15.29 191.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220601 15.23 15.63 15.18 15.39 0.26% -0.26% 195.96% 1031705 15.9242 1181.52 15.43 194.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220531 15.34 15.49 15.22 15.35 0.13% 0% 195.19% 926323 14.2229 1055.29 15.35 192.94% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220530 15.48 15.54 15.15 15.33 -0.97% 0.2% 194.81% 1107769 16.9456 1257.31 15.3 191.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220527 15.35 15.73 15.28 15.48 2.38% -0.19% 197.69% 1878430 29.1294 2161.3 15.51 195.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220526 15.09 15.23 14.87 15.12 -0.46% 0.47% 190.77% 1001858 15.0748 1118.5 15.05 187.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220525 15.24 15.38 15.03 15.19 1.61% 0% 192.12% 1325875 20.1352 1493.96 15.19 189.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220524 15.14 15.68 14.94 14.95 -1.25% -2.54% 187.5% 1974949 30.2888 2247.33 15.34 192.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220523 15.02 15.22 14.82 15.14 3.91% 0.66% 191.15% 1851579 27.8536 2066.64 15.04 187.02% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220520 14.07 14.78 14.06 14.57 4.15% 0.69% 180.19% 1951448 28.2463 2095.78 14.47 176.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220519 13.9 14 13.79 13.99 -1.34% 0.65% 169.04% 954356 13.2692 984.53 13.9 165.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220518 14.32 14.32 14.06 14.18 -0.56% 0.14% 172.69% 760693 10.7694 799.05 14.16 170.23% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220517 14.28 14.31 14.05 14.26 0.42% 0.56% 174.23% 664824 9.4291 699.61 14.18 170.61% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220516 14.52 14.55 14.17 14.2 -1.53% -0.7% 173.08% 855235 12.2329 907.64 14.3 172.9% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220513 14.21 14.51 14.18 14.42 2.05% 0.28% 177.31% 1197315 17.2125 1277.11 14.38 174.43% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220512 13.98 14.42 13.92 14.13 -0.14% 0.21% 171.73% 913251 12.8766 955.4 14.1 169.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220511 14.28 14.52 14.1 14.15 -0.7% -1.32% 172.12% 1213548 17.4038 1291.3 14.34 173.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220510 14.01 14.34 13.73 14.25 -1.45% 1.57% 174.04% 1208426 16.9487 1257.54 14.03 167.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220509 14.46 14.61 14.39 14.46 -0.55% -0.14% 178.08% 628567 9.1034 675.44 14.48 176.34% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220506 14.57 14.87 14.5 14.54 -3.13% -0.82% 179.62% 1132693 16.6086 1232.3 14.66 179.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220505 14.88 15.16 14.7 15.01 4.02% 0.4% 188.65% 1856680 27.7537 2059.23 14.95 185.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220429 14.05 14.45 13.85 14.43 2.63% 1.62% 177.5% 1461018 20.7399 1538.83 14.2 170.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220428 13.9 14.25 13.77 14.06 0.93% 0.14% 170.38% 1352180 18.9806 1408.3 14.04 167.94% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220427 13.28 13.94 13.12 13.93 2.73% 2.8% 167.88% 1563312 21.1889 1572.15 13.55 158.59% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220426 13.59 13.92 13.4 13.56 -0.07% -0.73% 160.77% 1452750 19.8447 1472.41 13.66 160.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220425 14.42 14.55 13.55 13.57 -8.12% -3.96% 160.96% 1587588 22.4343 1664.55 14.13 169.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220422 14.51 15.04 14.26 14.77 0.89% -0.07% 184.04% 977880 14.4555 1072.55 14.78 182.06% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220421 14.9 15.02 14.61 14.64 -2.66% -0.88% 181.54% 898517 13.269 984.52 14.77 181.87% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220420 15.2 15.47 15 15.04 0.13% -1.12% 189.23% 951762 14.4756 1074.04 15.21 190.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220419 14.99 15.3 14.9 15.02 0.87% -0.4% 188.85% 769928 11.6092 861.36 15.08 187.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220418 15.01 15.02 14.59 14.89 -1.46% 0.54% 186.35% 883398 13.0804 970.52 14.81 182.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220415 15.31 15.42 15.07 15.11 -2.33% -0.92% 190.58% 905247 13.8024 1024.09 15.25 191.03% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220414 15.47 15.52 15.21 15.47 0.91% 0.52% 197.5% 962961 14.8226 1099.79 15.39 193.7% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220413 15.32 15.63 15.12 15.33 -0.71% -0.33% 194.81% 1014483 15.5994 1157.42 15.38 193.51% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220412 14.9 15.64 14.86 15.44 2.93% 1.18% 196.92% 1443127 22.0256 1634.23 15.26 191.22% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220411 15.39 15.4 14.97 15 -3.72% -0.46% 188.46% 1543974 23.2702 1726.57 15.07 187.6% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220408 15.56 15.67 15.18 15.58 0.19% 0.78% 199.62% 1400484 21.6462 1606.08 15.46 195.04% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220407 15.85 16 15.55 15.55 -3.36% -1.4% 199.04% 1763826 27.8184 2064.03 15.77 200.95% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220401 15.91 17.05 15.72 17.05 10% 2.4% 227.88% 4051599 67.4603 5005.33 16.65 217.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220331 15.5 15.73 15.31 15.5 -3.67% 0% 198.08% 1989355 30.8289 2287.4 15.5 195.8% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220330 16.16 16.19 15.91 16.09 -0.06% 0.37% 209.42% 1260378 20.2037 1499.05 16.03 205.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220329 15.8 16.2 15.8 16.1 2.35% 0.5% 209.62% 1103921 17.6845 1312.13 16.02 205.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220328 15.2 15.98 14.91 15.73 -0.25% 1.94% 202.5% 1460928 22.5433 1672.64 15.43 194.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220325 16.2 16.24 15.72 15.77 -3.72% -1.13% 203.27% 1463800 23.3403 1731.77 15.95 204.39% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220324 16.25 16.58 16.09 16.38 0.55% 0.18% 215% 927550 15.1667 1125.32 16.35 212.02% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220323 16.58 16.66 16.19 16.29 -0.55% -0.24% 213.27% 833792 13.6188 1010.47 16.33 211.64% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220322 16.25 16.6 16.11 16.38 0.68% -0.3% 215% 1058781 17.3961 1290.73 16.43 213.55% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220321 16.6 16.61 15.96 16.27 -1.03% -0.25% 212.88% 1460986 23.8251 1767.74 16.31 211.26% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220318 16.01 16.64 15.94 16.44 3.07% -0.06% 216.15% 1951137 32.1044 2382.04 16.45 213.93% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220317 16.44 16.51 15.83 15.95 -0.68% -0.81% 206.73% 1805529 29.0352 2154.31 16.08 206.87% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220316 15.4 16.08 15.16 16.06 7.42% 2.82% 208.85% 2198665 34.3464 2548.39 15.62 198.09% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220315 16.06 16.17 14.87 14.95 -7.54% -2.86% 187.5% 2320324 35.6994 2648.78 15.39 193.7% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220311 16.41 16.95 16.03 16.94 3.29% 2.17% 225.77% 1546185 25.6291 1901.59 16.58 216.41% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220310 16.87 16.95 16.34 16.4 -0.3% -1.03% 215.38% 1263883 20.9406 1553.72 16.57 216.22% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220309 16.84 17.03 15.65 16.45 -2.26% 0.37% 216.35% 1704999 27.939 2072.98 16.39 212.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220308 17.42 17.89 16.7 16.83 -4.54% -2.43% 223.65% 1517787 26.1808 1942.53 17.25 229.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220307 18 18.26 17.58 17.63 -3.34% -1.07% 239.04% 1469100 26.1791 1942.4 17.82 240.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220304 18.28 18.52 17.83 18.24 -1.25% 0.22% 250.77% 1602616 29.1707 2164.37 18.2 247.33% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220303 18.05 18.66 17.95 18.47 3.76% 0.76% 255.19% 2245283 41.1567 3053.69 18.33 249.81% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220302 17.8 17.98 17.55 17.8 -0.06% 0.11% 242.31% 1495533 26.5936 1973.16 17.78 239.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220301 17.52 17.92 17.41 17.81 1.66% 0.45% 242.5% 2208376 39.1539 2905.09 17.73 238.36% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220228 16.36 17.7 16.31 17.52 7.82% 2.58% 236.92% 3233806 55.2472 4099.16 17.08 225.95% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220225 16.37 16.65 16.24 16.25 0.56% -0.85% 212.5% 1398992 22.9364 1701.8 16.39 212.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220224 16.28 16.83 16.1 16.16 -2.12% -1.58% 210.77% 1790738 29.3962 2181.1 16.42 213.36% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220223 16.3 16.63 16.26 16.51 1.6% 0.55% 217.5% 1156640 18.9895 1408.96 16.42 213.36% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220222 16.46 16.47 16.06 16.25 -3.22% 0.31% 212.5% 1579421 25.59 1898.69 16.2 209.16% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220221 16.7 16.83 16.46 16.79 -0.59% 0.66% 222.88% 993723 16.5705 1229.48 16.68 218.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220218 16.47 16.91 16.41 16.89 1.2% 1.14% 224.81% 969976 16.1988 1201.9 16.7 218.7% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220217 16.72 16.84 16.55 16.69 0% -0.12% 220.96% 1049355 17.5298 1300.65 16.71 218.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220216 16.32 16.97 16.24 16.69 3.28% 0.18% 220.96% 1679317 27.9817 2076.15 16.66 217.94% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220215 16.02 16.31 15.97 16.16 0.06% 0.37% 210.77% 938063 15.1029 1120.58 16.1 207.25% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220214 16.97 16.97 16.07 16.15 -5.39% -0.92% 210.58% 1946218 31.7157 2353.2 16.3 211.07% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220211 16.96 17.49 16.8 17.07 0.12% -0.58% 228.27% 1639466 28.1508 2088.69 17.17 227.67% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220210 17.19 17.37 16.94 17.05 0.47% -0.64% 227.88% 1269278 21.777 1615.78 17.16 227.48% 5.25 0% 5.23 0% 5.2 0% 0.43%
20220209 17.23 17.28 16.81 16.97 -0.18% -0.18% 226.35% 1057660 17.9783 1333.93 17 224.43% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211203 17.93 18.17 17.41 17.44 -0.51% -1.25% 235.38% 2594811 45.8264 3400.16 17.66 237.02% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211202 17.1 17.88 17.1 17.53 2.57% -0.17% 237.12% 3156317 55.4358 4113.15 17.56 235.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211201 17.02 17.69 16.95 17.09 -1.61% -0.75% 228.65% 3202132 55.1437 4091.48 17.22 228.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211130 16.63 17.77 16.04 17.37 5.98% 3.02% 234.04% 5673202 95.6359 7095.86 16.86 221.76% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211129 15.42 16.39 15.3 16.39 10% 2.89% 215.19% 4655203 74.1724 5503.34 15.93 204.01% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211126 15.1 15.1 14.83 14.9 -1.26% -0.2% 186.54% 1064968 15.9052 1180.11 14.93 184.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211124 15.15 15.22 14.92 14.99 -1.64% -0.13% 188.27% 1319153 19.8062 1469.55 15.01 186.45% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211123 15.2 15.44 15.08 15.24 -0.91% -0.13% 193.08% 1161080 17.7194 1314.72 15.26 191.22% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211122 15.36 15.62 15.26 15.38 1.25% -0.52% 195.77% 1685229 26.047 1932.6 15.46 195.04% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211119 15.07 15.23 14.82 15.19 0.8% 1.2% 192.12% 1349664 20.2605 1503.26 15.01 186.45% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211118 15.1 15.38 15.02 15.07 -0.72% -0.72% 189.81% 1239210 18.8108 1395.7 15.18 189.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211117 15.26 15.33 14.83 15.18 -0.85% 0.66% 191.92% 1498494 22.6036 1677.11 15.08 187.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211116 14.6 15.36 14.6 15.31 4.79% 1.73% 194.42% 2436693 36.6784 2721.41 15.05 187.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211115 15.01 15.02 14.44 14.61 -3.75% -0.14% 180.96% 2157586 31.5642 2341.96 14.63 179.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211112 15.4 15.59 15.16 15.18 -1.17% -0.59% 191.92% 1168456 17.8475 1324.22 15.27 191.41% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211111 15.12 15.4 15.11 15.36 -0.26% 0.66% 195.38% 1252253 19.1072 1417.69 15.26 191.22% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211110 15.7 15.75 15.11 15.4 -1.41% 0.59% 196.15% 1538156 23.553 1747.55 15.31 192.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211109 15.78 15.89 15.56 15.62 -0.51% -0.38% 200.38% 982590 15.4082 1143.24 15.68 199.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211108 15.6 15.91 15.48 15.7 -0.7% 0.19% 201.92% 1141380 17.8887 1327.28 15.67 199.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211105 15.84 16.12 15.61 15.81 -2.65% -0.25% 204.04% 1731894 27.445 2036.33 15.85 202.48% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211104 16.55 16.75 16.18 16.24 -0.79% -1.28% 212.31% 2103680 34.5953 2566.85 16.45 213.93% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211103 16.11 16.89 16.01 16.37 1.68% -0.61% 214.81% 2380108 39.1935 2908.03 16.47 214.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211102 16.02 16.47 15.79 16.1 0.5% -0.56% 209.62% 2183487 35.3442 2622.42 16.19 208.97% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211101 16.53 16.55 15.58 16.02 -3.09% 0.5% 208.08% 2639598 42.0763 3121.92 15.94 204.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211029 15.99 16.63 15.79 16.53 4.89% 1.29% 217.88% 2604841 42.5023 3153.53 16.32 211.45% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211028 15.93 16.3 15.7 15.76 -1.5% -0.88% 203.08% 1654795 26.3037 1951.65 15.9 203.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211027 16.26 16.37 15.78 16 -1.6% 0% 207.69% 1475413 23.607 1751.56 16 205.34% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211026 16.44 16.46 15.94 16.26 0% 0.18% 212.69% 1695924 27.5307 2042.69 16.23 209.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211025 15.5 16.36 15.32 16.26 2.91% 0.87% 212.69% 1925075 31.0293 2302.27 16.12 207.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211022 16.21 16.36 15.64 15.8 -1.86% -1.06% 203.85% 1786117 28.5296 2116.8 15.97 204.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211021 16.2 16.32 15.88 16.1 -0.06% 0.25% 209.62% 1615853 25.9523 1925.57 16.06 206.49% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211020 16.88 16.88 16.06 16.11 -4.9% -0.98% 209.81% 2935628 47.7692 3544.31 16.27 210.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211019 16.4 16.94 16.15 16.94 6.88% 2.29% 225.77% 3317225 54.945 4076.73 16.56 216.03% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211018 15.13 15.92 15.13 15.85 5.32% 1.41% 204.81% 3275973 51.2187 3800.26 15.63 198.28% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211015 15.63 15.79 15 15.05 -6.35% -1.31% 189.42% 4354297 66.3845 4925.51 15.25 191.03% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211014 16.31 16.49 15.7 16.07 -4.46% -0.06% 209.04% 2677549 43.0649 3195.27 16.08 206.87% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211013 17.05 17.15 16.55 16.82 -0.18% -0.12% 223.46% 1557213 26.2209 1945.5 16.84 221.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211012 16.8 17.06 16.29 16.85 0.12% 1.14% 224.04% 2021958 33.6789 2498.86 16.66 217.94% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211011 17.45 17.46 16.72 16.83 0.18% -1.06% 223.65% 2420897 41.1832 3055.65 17.01 224.62% 5.25 0% 5.23 0% 5.2 0% 0.43%
20211008 16.9 17.11 15.98 16.8 -2.78% 1.76% 223.08% 3424062 56.5395 4195.04 16.51 215.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210930 16.95 17.42 16.8 17.28 4.47% 0.7% 232.31% 2294696 39.3711 2921.2 17.16 227.48% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210929 17.9 18.07 16.51 16.54 -9.07% -3.33% 218.08% 3982672 68.1471 5056.29 17.11 226.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210928 18.61 18.91 17.87 18.19 -5.95% -0.6% 249.81% 3301761 60.4368 4484.21 18.3 249.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210927 21.07 21.1 19.34 19.34 -10% -2.27% 271.92% 3807026 75.3367 5589.73 19.79 277.67% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210924 21.27 21.98 21.15 21.49 2.97% -0.65% 313.27% 3033686 65.6266 4869.27 21.63 312.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210923 21.15 21.7 20.64 20.87 -1.09% -1.37% 301.35% 2422078 51.2531 3802.81 21.16 303.82% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210922 20 21.17 19.95 21.1 2.03% 1.64% 305.77% 1930138 40.073 2973.28 20.76 296.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210917 20.39 21.28 20.3 20.68 1.12% -0.43% 297.69% 2166921 44.9978 3338.69 20.77 296.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210916 21.84 22.08 20.4 20.45 -5.54% -3.13% 293.27% 3440904 72.626 5388.6 21.11 302.86% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210915 22.18 22.39 21.59 21.65 -1.9% -0.78% 316.35% 2371070 51.7283 3838.07 21.82 316.41% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210914 23.1 23.49 22.02 22.07 -4.42% -2.35% 324.42% 3879133 87.6818 6505.69 22.6 331.3% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210913 22 23.55 21.75 23.09 2.99% 0.61% 344.04% 4956966 113.7793 8442.04 22.95 337.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210910 20.78 22.88 20.77 22.42 7.68% 0.95% 331.15% 5574856 123.8055 9185.95 22.21 323.85% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210909 21.18 21.32 20.8 20.82 -2.62% -0.76% 300.38% 2206880 46.3044 3435.63 20.98 300.38% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210908 20.99 21.69 20.72 21.38 2.3% 0.23% 311.15% 3119376 66.5431 4937.27 21.33 307.06% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210907 19.95 20.95 19.81 20.9 4.55% 1.21% 301.92% 3046671 62.9045 4667.3 20.65 294.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210906 20 20.27 19.32 19.99 0.2% 0.91% 284.42% 2102826 41.6487 3090.19 19.81 278.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210729 18.77 18.77 17.85 18.17 -0.06% -0.38% 249.42% 2858940 52.1531 3869.58 18.24 248.09% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210728 17.56 18.57 16.72 18.18 3.59% 2.42% 249.62% 3957510 70.2603 5213.08 17.75 238.74% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210727 19.48 19.56 17.5 17.55 -8.78% -4.62% 237.5% 4434940 81.5849 6053.33 18.4 251.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210726 19.2 19.95 18.69 19.24 -1.79% -0.62% 270% 2996617 58.0154 4304.55 19.36 269.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210723 21.4 21.44 19.45 19.59 -8.88% -2.83% 276.73% 4908263 98.9312 7340.36 20.16 284.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210722 21.35 21.87 21.19 21.5 1.94% -0.14% 313.46% 2872903 61.8579 4589.65 21.53 310.88% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210721 22.06 22.1 20.97 21.09 -2.32% -1.03% 305.58% 3031472 64.6135 4794.1 21.31 306.68% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210720 22 22.37 21.2 21.59 -2.97% -0.46% 315.19% 2312973 50.177 3722.96 21.69 313.93% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210719 21.16 23 20.52 22.25 3.25% 1.23% 327.88% 3303242 72.6206 5388.2 21.98 319.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210716 21.67 22.19 21.35 21.55 -0.69% -0.97% 314.42% 2526471 54.9783 4079.2 21.76 315.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210715 22.35 22.69 21.06 21.7 -6.3% -0.05% 317.31% 4570522 99.2179 7361.63 21.71 314.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210714 24 24.15 22.85 23.16 -2.48% -1.24% 345.38% 2155740 50.5522 3750.8 23.45 347.52% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210713 29.64 31.04 29.31 30.88 3.94% 0.95% 493.85% 2637493 80.6777 5986.01 30.59 483.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210712 28.8 29.89 28 29.71 3.16% 1.82% 471.35% 2791622 81.4507 6043.37 29.18 456.87% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210709 30.52 30.82 28.62 28.8 -7.19% -1.87% 453.85% 4196062 123.1418 9136.71 29.35 460.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210708 30.4 31.88 30.1 31.03 -4.82% -0.16% 496.73% 4337579 134.8295 9999.99 31.08 493.13% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210707 30.65 33.4 30.15 32.6 5.37% 2.45% 526.92% 3030319 96.4371 7155.31 31.82 507.25% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210706 30.5 31.61 29.7 30.94 1.78% 0.03% 495% 2559033 79.1541 5872.97 30.93 490.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210705 30.09 30.59 29.18 30.4 -0.85% 1.27% 484.62% 2194308 65.8638 4886.87 30.02 472.9% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210702 29.95 30.72 29.31 30.66 1.62% 1.39% 489.62% 2150481 65.0381 4825.61 30.24 477.1% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210701 30.79 31.09 29.9 30.17 -1.21% -0.95% 480.19% 2001040 60.9437 4521.82 30.46 481.3% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210630 29.01 30.67 28.83 30.54 4.95% 1.26% 487.31% 2759156 83.2235 6174.9 30.16 475.57% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210629 28.5 29.29 28.11 29.1 -1.46% 1.93% 459.62% 2674938 76.363 5665.88 28.55 444.85% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210628 29 29.65 28.45 29.53 2% 1.58% 467.88% 2534367 73.6865 5467.29 29.07 454.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210625 27.8 29 27.37 28.95 8.47% 2.44% 456.73% 3523729 99.5685 7387.65 28.26 439.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210624 26.81 27.49 26.2 26.69 -1.15% -0.74% 413.27% 2613320 70.2771 5214.32 26.89 413.17% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210623 27.85 30 26.5 27 -3.54% -4.93% 419.23% 4609536 130.928 9714.42 28.4 441.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210622 27.64 28.27 26.91 27.99 3.09% 0.68% 438.27% 2507006 69.696 5171.21 27.8 430.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210621 27.05 27.68 26.43 27.15 -1.52% 0.52% 422.12% 2287696 61.8009 4585.42 27.01 415.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210618 26.7 28.16 26.5 27.57 1.62% 0.73% 430.19% 3110035 85.1269 6316.13 27.37 422.33% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210617 25.47 27.23 25.28 27.13 9.62% 1.84% 421.73% 3725439 99.2369 7363.04 26.64 408.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210616 25.99 26.35 24.75 24.75 -5.17% -2.17% 375.96% 2736024 69.2256 5136.31 25.3 382.82% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210615 25.41 26.55 25.3 26.1 0.85% 0.42% 401.92% 2684056 69.7602 5175.97 25.99 395.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210611 25.8 26.48 25.05 25.88 3.4% 0.66% 397.69% 4384121 112.7261 8363.9 25.71 390.65% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210610 23.45 25.03 23.22 25.03 10.02% 2.71% 381.35% 3664513 89.3169 6627.01 24.37 365.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210609 21.78 22.98 21.2 22.75 4.45% 2.85% 337.5% 2953825 65.3519 4848.89 22.12 322.14% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210608 21.87 22.07 21.36 21.78 0.88% 0.41% 318.85% 1979869 42.9363 3185.73 21.69 313.93% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210607 20.81 21.74 20.8 21.59 5.63% 0.89% 315.19% 2173043 46.5047 3450.49 21.4 308.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210604 20.12 20.85 19.8 20.44 0.64% 0.05% 293.08% 1574402 32.1684 2386.79 20.43 289.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210603 21.16 21.5 20.18 20.31 -4.38% -1.22% 290.58% 2763464 56.8178 4215.69 20.56 292.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210602 22.2 23.26 21.16 21.24 -4.97% -4.37% 308.46% 3197611 71.0161 5269.16 22.21 323.85% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210601 21.11 22.75 21.02 22.35 4.59% 2.1% 329.81% 2688163 58.8341 4365.29 21.89 317.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210531 21.4 21.74 20.7 21.37 -1.38% 0.42% 310.96% 1868166 39.7514 2949.42 21.28 306.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210528 21.5 21.98 21.11 21.67 3.39% 0.56% 316.73% 2489927 53.6595 3981.35 21.55 311.26% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210527 20.5 21.56 20.4 20.96 1.35% -0.43% 303.08% 1998544 42.065 3121.08 21.05 301.72% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210526 20.7 20.96 20 20.68 -2.45% 1.03% 297.69% 2629535 53.8387 3994.65 20.47 290.65% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210525 21.2 21.36 20.2 21.2 -0.8% 1.83% 307.69% 2435385 50.7115 3762.62 20.82 297.33% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210524 22.59 22.65 20.8 21.37 -4.13% -0.42% 310.96% 3145058 67.4823 5006.96 21.46 309.54% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210521 20.65 22.29 20.35 22.29 10.02% 3.77% 328.65% 3341792 71.7907 5326.63 21.48 309.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210520 21.51 21.82 19.99 20.26 -7.36% -1.7% 289.62% 3441969 70.9448 5263.87 20.61 293.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210519 22.24 22.85 21.6 21.87 -0.73% -1.26% 320.58% 2610181 57.8171 4289.83 22.15 322.71% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210518 21.4 22.47 21.08 22.03 4.95% 0.96% 323.65% 3038462 66.3049 4919.6 21.82 316.41% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210517 19.62 20.99 19.62 20.99 10.01% 2.79% 303.65% 3246027 66.2695 4916.97 20.42 289.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210514 19.1 19.43 18.71 19.08 0.37% 0.26% 266.92% 1669547 31.7701 2357.23 19.03 263.17% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210513 18.4 19.45 18.28 19.01 -0.31% 0.58% 265.58% 2006794 37.9285 2814.17 18.9 260.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210512 18.81 19.36 18.4 19.07 2.42% 1.11% 266.73% 2512360 47.3857 3515.86 18.86 259.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210511 20 20.15 18.61 18.62 -8.9% -3.32% 258.08% 3487476 67.1655 4983.45 19.26 267.56% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210510 20.05 20.7 18.91 20.44 2.46% 2.4% 293.08% 3512946 70.1013 5201.28 19.96 280.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210507 19.6 21.24 19.48 19.95 1.84% -2.35% 283.65% 4339842 88.663 6578.5 20.43 289.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210506 19.89 20.11 19.34 19.59 7.17% -1.21% 276.73% 3613426 71.6627 5317.13 19.83 278.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210430 17.97 18.85 17.81 18.28 -0.49% 0% 251.54% 2446384 44.7182 3317.94 18.28 248.85% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210429 17.39 18.75 16.93 18.37 6.49% 2.91% 253.27% 3013014 53.7753 3989.95 17.85 240.65% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210428 17.27 17.54 16.68 17.25 -0.69% 1% 231.73% 2171335 37.0968 2752.46 17.08 225.95% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210427 16.24 17.67 15.91 17.37 7.75% 3.89% 234.04% 3002931 50.1953 3724.32 16.72 219.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210426 15.7 16.62 15.6 16.12 3.93% -0.25% 210% 2389124 38.605 2864.36 16.16 208.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210423 15.43 15.84 15.23 15.51 -0.83% -0.26% 198.27% 1658564 25.7876 1913.35 15.55 196.76% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210422 15.3 15.88 15.11 15.64 5.25% 0.84% 200.77% 2657739 41.226 3058.83 15.51 195.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210421 14.36 15.15 14.18 14.86 0.61% 1.78% 185.77% 1875081 27.3727 2030.96 14.6 178.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210416 14.4 15.18 14.32 15.02 5.11% 1.9% 188.85% 2360563 34.8046 2582.38 14.74 181.3% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210415 14.63 14.72 14.19 14.29 -1.58% -0.9% 174.81% 1718161 24.7786 1838.49 14.42 175.19% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210414 14.49 14.86 14.33 14.52 0.07% -0.41% 179.23% 2190332 31.9451 2370.22 14.58 178.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210413 15.38 15.49 14.48 14.51 -4.91% -2.62% 179.04% 3014714 44.9181 3332.77 14.9 184.35% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210412 16.61 16.71 14.99 15.26 -8.29% -1.74% 193.46% 3983041 61.8461 4588.77 15.53 196.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210409 15.9 17.23 15.9 16.64 4% 0.48% 220% 4356032 72.1547 5353.64 16.56 216.03% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210408 17.37 17.77 15.94 16 -0.93% -5.66% 207.69% 5781338 98.0776 7277.03 16.96 223.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210407 16.15 16.15 16.15 16.15 10.01% 0% 210.58% 378107 6.1064 453.07 16.15 208.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210406 14.2 15.12 14.2 14.68 4.11% 0.14% 182.31% 1987570 29.1361 2161.8 14.66 179.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210402 14 14.54 13.73 14.1 0.14% -0.07% 171.15% 1904166 26.8718 1993.8 14.11 169.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210401 13.7 14.55 13.4 14.08 4.14% 1.29% 170.77% 2896535 40.252 2986.56 13.9 165.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210330 11.92 12.3 11.7 12.29 3.63% 1.99% 136.35% 1471982 17.7354 1315.91 12.05 129.96% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210329 12.63 12.63 11.45 11.86 -3.42% -0.67% 128.08% 1789801 21.3676 1585.4 11.94 127.86% 5.25 0% 5.23 0% 5.2 0% 0.43%
20210326 11.61 12.45 11.52 12.28 8.38% 1.4% 136.15% 1721571 20.8516 1547.12 12.11 131.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201215 8.88 9.34 8.88 9.28 4.62% 1.42% 78.46% 1388203 12.7079 942.88 9.15 74.62% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201214 8.91 8.98 8.74 8.87 -0.11% 0.23% 70.58% 851555 7.5387 559.35 8.85 68.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201211 9.43 9.48 8.69 8.88 -5.23% -1% 70.77% 1670365 14.9832 1111.7 8.97 71.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201210 9.45 9.85 9.35 9.37 -0.21% -2.09% 80.19% 1434403 13.7207 1018.03 9.57 82.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201209 9.68 9.74 9.39 9.39 -2.8% -1.78% 80.58% 827351 7.913 587.12 9.56 82.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201208 9.42 9.67 9.2 9.66 2.44% 2.01% 85.77% 1317357 12.4734 925.48 9.47 80.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201207 9.88 9.88 9.36 9.43 -3.58% -1.15% 81.35% 1340013 12.7835 948.49 9.54 82.06% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201204 9.81 9.95 9.56 9.78 1.66% 0.31% 88.08% 1416158 13.8079 1024.5 9.75 86.07% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201203 9.72 9.96 9.61 9.62 -1.03% -1.13% 85% 1048614 10.204 757.1 9.73 85.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201202 9.82 10.03 9.51 9.72 0.31% -0.51% 86.92% 1377746 13.4657 999.11 9.77 86.45% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201201 9.72 9.75 9.28 9.69 -2.32% 1.57% 86.35% 1806060 17.2242 1277.98 9.54 82.06% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201130 10.14 10.53 9.56 9.92 -0.9% -0.7% 90.77% 2238166 22.3702 1659.79 9.99 90.65% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201127 10.18 10.19 9.75 10.01 -1.77% 0.6% 92.5% 1267507 12.6113 935.72 9.95 89.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201126 10.18 10.32 9.76 10.19 0% 1.6% 95.96% 1535994 15.4131 1143.6 10.03 91.41% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201125 10.65 10.88 9.7 10.19 -2.95% -0.39% 95.96% 2434305 24.8926 1846.95 10.23 95.23% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201124 10.5 10.72 10.28 10.5 -1.59% 0.38% 101.92% 1866954 19.537 1449.58 10.46 99.62% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201123 10.38 10.96 10.18 10.67 5.02% 1.23% 105.19% 3089923 32.5751 2416.96 10.54 101.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201120 9.34 10.16 9.16 10.16 9.96% 3.25% 95.38% 2677506 26.3435 1954.6 9.84 87.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201119 9.32 9.55 8.92 9.24 -0.65% -0.32% 77.69% 1929465 17.8931 1327.61 9.27 76.91% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201118 9.2 9.46 8.71 9.3 4.73% 1.97% 78.85% 2776153 25.3111 1878 9.12 74.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201117 7.96 8.88 7.9 8.88 10.04% 3.86% 70.77% 2042933 17.458 1295.32 8.55 63.17% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201116 8.1 8.22 7.55 8.07 3.73% 2.41% 55.19% 2071818 16.3226 1211.08 7.88 50.38% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201113 7.68 7.93 7.53 7.78 3.73% 0.65% 49.62% 1620954 12.522 929.09 7.73 47.52% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201112 7.57 7.7 7.41 7.5 0.54% -0.53% 44.23% 1380439 10.4042 771.96 7.54 43.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201111 8.1 8.1 7.45 7.46 -9.36% -3.12% 43.46% 2919605 22.4742 1667.51 7.7 46.95% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201110 8.56 8.59 7.96 8.23 -0.36% -0.24% 58.27% 2644023 21.809 1618.15 8.25 57.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201109 7.71 8.26 7.61 8.26 9.99% 2.23% 58.85% 2270751 18.3493 1361.46 8.08 54.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201106 7.36 7.99 7.18 7.51 2.74% -0.66% 44.42% 2277233 17.2212 1277.76 7.56 44.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201105 6.98 7.44 6.9 7.31 6.56% 1.53% 40.58% 1363663 9.8179 728.46 7.2 37.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201104 6.77 6.88 6.69 6.86 1.33% 0.88% 31.92% 944755 6.4231 476.57 6.8 29.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201103 6.48 6.99 6.42 6.77 5.95% 1.04% 30.19% 1404298 9.4125 698.38 6.7 27.86% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201102 6.79 6.8 6.36 6.39 -2.29% -1.84% 22.88% 1279801 8.3306 618.1 6.51 24.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201030 6.47 6.64 6.44 6.54 2.03% -0.3% 25.77% 1093458 7.1763 532.46 6.56 25.19% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201029 6.22 6.5 6.2 6.41 1.75% 0.79% 23.27% 843566 5.361 397.77 6.36 21.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201028 6.11 6.3 6.08 6.3 3.62% 1.29% 21.15% 778569 4.8426 359.3 6.22 18.7% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201027 6.1 6.11 6 6.08 -0.98% 0.5% 16.92% 344271 2.0842 154.64 6.05 15.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201026 6.2 6.29 6.06 6.14 -0.49% -0.32% 18.08% 520836 3.2067 237.93 6.16 17.56% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201023 6.05 6.26 6.01 6.17 1.82% 0.33% 18.65% 639312 3.9332 291.83 6.15 17.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20201022 6.01 6.2 6 6.06 0.83% -0.82% 16.54% 529662 3.2387 240.3 6.11 16.6% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200909 6 6.2 5.88 6.07 0.5% 0.33% 16.73% 853320 5.1624 383.03 6.05 15.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200908 5.89 6.17 5.82 6.04 4.14% 0.5% 16.15% 962688 5.7889 429.52 6.01 14.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200907 5.65 5.99 5.65 5.8 3.94% -0.34% 11.54% 1131089 6.5824 488.39 5.82 11.07% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200904 5.49 5.59 5.43 5.58 -0.18% 0.9% 7.31% 402179 2.2224 164.89 5.53 5.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200903 5.47 5.61 5.4 5.59 4.1% 0.72% 7.5% 796963 4.4246 328.29 5.55 5.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200902 5.6 5.69 5.35 5.37 -3.76% -2.19% 3.27% 735501 4.0393 299.7 5.49 4.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200901 5.43 5.62 5.43 5.58 2.57% 0.36% 7.31% 765696 4.2557 315.76 5.56 6.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200831 5.37 5.55 5.37 5.44 1.49% -0.73% 4.62% 643531 3.5246 261.51 5.48 4.58% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200828 5.2 5.38 5.16 5.36 2.49% 0.56% 3.08% 471952 2.5137 186.51 5.33 1.72% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200827 5.25 5.27 5.1 5.23 0% 0.97% 0.58% 407296 2.11 156.55 5.18 -1.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200826 5.24 5.29 5.17 5.23 0.19% 0% 0.58% 443226 2.3195 172.1 5.23 -0.19% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200825 5.21 5.41 5.17 5.22 0.58% -0.76% 0.38% 525725 2.7656 205.2 5.26 0.38% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200824 5.31 5.33 5.18 5.19 -1.89% -1.14% -0.19% 481744 2.5305 187.75 5.25 0.19% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200821 5.2 5.3 5.16 5.29 2.12% 1.15% 1.73% 404611 2.1172 157.09 5.23 -0.19% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200820 5.3 5.34 5.13 5.18 -3.72% -0.58% -0.38% 699083 3.6447 270.42 5.21 -0.57% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200819 5.37 5.48 5.18 5.38 0.75% 1.13% 3.46% 642296 3.4193 253.7 5.32 1.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200818 5.39 5.42 5.3 5.34 -1.48% -0.19% 2.69% 775957 4.153 308.14 5.35 2.1% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200817 5.27 5.65 5.26 5.42 4.03% -1.45% 4.23% 1166147 6.408 475.45 5.5 4.96% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200814 5.11 5.27 5.03 5.21 1.96% 0.77% 0.19% 526933 2.7241 202.12 5.17 -1.34% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200813 5.3 5.32 5.07 5.11 -1.92% -0.97% -1.73% 617136 3.1859 236.38 5.16 -1.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200812 5.18 5.28 5.05 5.21 0.39% 0.77% 0.19% 1000152 5.1688 383.51 5.17 -1.34% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200811 5.12 5.4 5.12 5.19 3.39% -1.7% -0.19% 1659542 8.7547 649.57 5.28 0.76% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200810 4.77 5.12 4.75 5.02 6.13% 0.8% -3.46% 1083418 5.3999 400.65 4.98 -4.96% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200807 4.79 4.84 4.65 4.73 -1.66% -0.84% -9.04% 732047 3.4937 259.22 4.77 -8.97% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200806 4.8 4.84 4.72 4.81 0.63% 0.84% -7.5% 585431 2.793 207.23 4.77 -8.97% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200805 4.76 4.84 4.7 4.78 0.63% 0% -8.08% 672659 3.2186 238.81 4.78 -8.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200804 4.82 4.94 4.67 4.75 -0.21% -1.04% -8.65% 1314791 6.3101 468.19 4.8 -8.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200803 4.54 4.76 4.54 4.76 9.93% 0.85% -8.46% 1198812 5.6626 420.15 4.72 -9.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200731 4.4 4.42 4.28 4.33 -0.92% -0.23% -16.73% 441882 1.9196 142.43 4.34 -17.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200730 4.43 4.52 4.35 4.37 -0.46% -1.35% -15.96% 576059 2.5523 189.37 4.43 -15.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200729 4.14 4.44 4.11 4.39 5.53% 1.39% -15.58% 759258 3.2878 243.94 4.33 -17.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200728 4.09 4.19 4.09 4.16 2.21% 0.48% -20% 418981 1.7341 128.66 4.14 -20.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200727 4.08 4.17 4.02 4.07 -0.49% -0.25% -21.73% 298892 1.2187 90.42 4.08 -22.14% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200724 4.22 4.29 4.08 4.09 -3.99% -1.68% -21.35% 438608 1.8229 135.25 4.16 -20.61% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200723 4.3 4.32 4.12 4.26 -2.29% 0.71% -18.08% 588540 2.4911 184.83 4.23 -19.27% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200722 4.34 4.43 4.29 4.36 0% 0% -16.15% 743602 3.2419 240.54 4.36 -16.79% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200721 4.31 4.39 4.26 4.36 1.63% 0.23% -16.15% 792183 3.4437 255.51 4.35 -16.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200720 4.04 4.33 3.95 4.29 6.98% 2.88% -17.5% 875569 3.6534 271.07 4.17 -20.42% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200717 3.95 4.07 3.89 4.01 1.52% 0.75% -22.88% 507627 2.0201 149.88 3.98 -24.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200716 4.15 4.19 3.9 3.95 -4.82% -2.47% -24.04% 702516 2.8437 210.99 4.05 -22.71% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200715 4.27 4.31 4.09 4.15 -1.89% -0.95% -20.19% 532304 2.2303 165.48 4.19 -20.04% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200714 4.35 4.35 4.17 4.23 -2.31% -0.47% -18.65% 535746 2.278 169.02 4.25 -18.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200713 4.28 4.36 4.21 4.33 3.1% 0.93% -16.73% 760698 3.267 242.4 4.29 -18.13% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200710 4.28 4.3 4.19 4.2 -3% -0.94% -19.23% 670771 2.8455 211.13 4.24 -19.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200709 4.26 4.4 4.24 4.33 1.17% 0.46% -16.73% 925361 3.9912 296.13 4.31 -17.75% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200708 4.17 4.29 4.11 4.28 2.64% 1.66% -17.69% 893172 3.7621 279.14 4.21 -19.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200707 4.4 4.57 4.17 4.17 -4.58% -3.47% -19.81% 1473765 6.3602 471.91 4.32 -17.56% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200706 4.1 4.38 4.1 4.37 8.98% 2.34% -15.96% 1308779 5.5892 414.7 4.27 -18.51% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200703 3.69 4.02 3.68 4.01 9.86% 3.08% -22.88% 1291524 5.0269 372.98 3.89 -25.76% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200702 3.5 3.67 3.48 3.65 3.99% 1.11% -29.81% 558661 2.015 149.51 3.61 -31.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200701 3.47 3.52 3.44 3.51 1.15% 0.86% -32.5% 211161 0.7338 54.45 3.48 -33.59% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200630 3.42 3.47 3.42 3.47 1.76% 0.58% -33.27% 155709 0.5372 39.86 3.45 -34.16% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200629 3.43 3.47 3.38 3.41 -0.87% -0.29% -34.42% 170421 0.5823 43.2 3.42 -34.73% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200624 3.47 3.5 3.44 3.44 0.58% -0.86% -33.85% 158750 0.5503 40.83 3.47 -33.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200623 3.46 3.48 3.42 3.42 -1.44% -0.58% -34.23% 191059 0.6569 48.74 3.44 -34.35% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200622 3.54 3.55 3.47 3.47 -2.8% -0.86% -33.27% 342022 1.198 88.89 3.5 -33.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200619 3.66 3.73 3.54 3.57 1.42% -1.11% -31.35% 523946 1.8905 140.27 3.61 -31.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200618 3.45 3.59 3.44 3.52 2.92% -0.28% -32.31% 445372 1.5704 116.52 3.53 -32.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200617 3.48 3.48 3.4 3.42 -1.44% -0.29% -34.23% 176992 0.6065 45 3.43 -34.54% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200616 3.44 3.49 3.42 3.47 1.17% 0.58% -33.27% 188465 0.6506 48.27 3.45 -34.16% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200615 3.38 3.49 3.37 3.43 1.78% -0.29% -34.04% 301577 1.0363 76.89 3.44 -34.35% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200612 3.38 3.41 3.35 3.37 -1.75% -0.3% -35.19% 324536 1.0955 81.28 3.38 -35.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200611 3.48 3.49 3.41 3.43 -1.15% -0.58% -34.04% 207613 0.7158 53.11 3.45 -34.16% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200610 3.5 3.51 3.45 3.47 -1.42% 0% -33.27% 215674 0.7492 55.59 3.47 -33.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200609 3.5 3.55 3.48 3.52 1.15% 0% -32.31% 300686 1.0579 78.49 3.52 -32.82% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200608 3.42 3.53 3.41 3.48 2.35% -0.29% -33.08% 396425 1.3828 102.6 3.49 -33.4% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200605 3.37 3.4 3.33 3.4 1.19% 0.89% -34.62% 208915 0.7045 52.27 3.37 -35.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200604 3.37 3.39 3.33 3.36 0.3% 0% -35.38% 184586 0.6193 45.95 3.36 -35.88% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200603 3.42 3.43 3.35 3.35 -1.18% -0.89% -35.58% 267684 0.9053 67.17 3.38 -35.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200602 3.32 3.4 3.31 3.39 2.11% 0.59% -34.81% 326148 1.0999 81.61 3.37 -35.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200601 3.19 3.33 3.18 3.32 5.06% 0.91% -36.15% 504250 1.6565 122.91 3.29 -37.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200529 3.18 3.21 3.15 3.16 -0.94% -0.32% -39.23% 348231 1.1053 82.01 3.17 -39.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200528 3.19 3.23 3.16 3.19 0.63% 0% -38.65% 193909 0.6179 45.85 3.19 -39.12% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200527 3.19 3.2 3.14 3.17 -0.63% 0% -39.04% 177521 0.5623 41.72 3.17 -39.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200526 3.2 3.21 3.16 3.19 0.63% 0.31% -38.65% 202293 0.6437 47.76 3.18 -39.31% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200525 3.16 3.19 3.14 3.17 0.96% 0% -39.04% 210781 0.6673 49.51 3.17 -39.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200522 3.27 3.27 3.14 3.14 -3.68% -1.57% -39.62% 348317 1.1103 82.38 3.19 -39.12% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200521 3.35 3.35 3.25 3.26 -2.1% -0.91% -37.31% 276860 0.9114 67.62 3.29 -37.21% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200520 3.36 3.36 3.31 3.33 -0.89% 0% -35.96% 206437 0.6875 51.01 3.33 -36.45% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200519 3.34 3.42 3.34 3.36 1.2% -0.3% -35.38% 349187 1.1785 87.44 3.37 -35.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200518 3.36 3.37 3.32 3.32 -1.48% -0.6% -36.15% 247188 0.8259 61.28 3.34 -36.26% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200515 3.36 3.39 3.33 3.37 0.6% 0.3% -35.19% 239916 0.8059 59.8 3.36 -35.88% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200514 3.4 3.41 3.34 3.35 -2.05% -0.59% -35.58% 304613 1.0261 76.13 3.37 -35.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200513 3.46 3.46 3.39 3.42 -1.16% 0.29% -34.23% 282051 0.962 71.38 3.41 -34.92% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200512 3.54 3.54 3.45 3.46 -2.26% -0.29% -33.46% 353354 1.2273 91.06 3.47 -33.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200511 3.58 3.62 3.52 3.54 -0.84% -0.56% -31.92% 292299 1.0418 77.3 3.56 -32.06% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200508 3.54 3.57 3.53 3.57 1.13% 0.56% -31.35% 201571 0.716 53.12 3.55 -32.25% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200507 3.54 3.56 3.52 3.53 -0.84% -0.28% -32.12% 229016 0.8097 60.08 3.54 -32.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200506 3.55 3.57 3.51 3.56 -1.11% 0.85% -31.54% 315519 1.1151 82.74 3.53 -32.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200430 3.56 3.64 3.56 3.6 1.41% 0% -30.77% 208764 0.752 55.8 3.6 -31.3% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200429 3.52 3.56 3.51 3.55 0.85% 0.28% -31.73% 128267 0.4543 33.71 3.54 -32.44% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200428 3.64 3.65 3.45 3.52 -3.3% -0.28% -32.31% 316309 1.1161 82.81 3.53 -32.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200427 3.68 3.69 3.64 3.64 -1.62% -0.55% -30% 203368 0.7448 55.26 3.66 -30.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200424 3.75 3.77 3.68 3.7 -2.37% -0.27% -28.85% 267183 0.9904 73.48 3.71 -29.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200423 3.71 3.83 3.69 3.79 1.88% 0.53% -27.12% 403540 1.521 112.85 3.77 -28.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200422 3.73 3.74 3.68 3.72 -1.06% 0.27% -28.46% 273232 1.0134 75.19 3.71 -29.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200421 3.76 3.83 3.74 3.76 0.8% -0.53% -27.69% 370899 1.4019 104.02 3.78 -27.86% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200420 3.69 3.77 3.68 3.73 1.08% 0% -28.27% 278222 1.0365 76.9 3.73 -28.82% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200417 3.7 3.73 3.67 3.69 0.27% -0.27% -29.04% 283453 1.0489 77.82 3.7 -29.39% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200416 3.72 3.73 3.66 3.68 -1.6% 0% -29.23% 312534 1.1515 85.44 3.68 -29.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200415 3.81 3.82 3.72 3.74 -1.58% -0.8% -28.08% 325628 1.2267 91.02 3.77 -28.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200414 3.78 3.82 3.77 3.8 0.8% 0.26% -26.92% 272792 1.0339 76.71 3.79 -27.67% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200413 3.85 3.86 3.77 3.77 -2.84% -0.79% -27.5% 252208 0.9584 71.11 3.8 -27.48% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200410 3.93 3.94 3.85 3.88 -1.27% -0.26% -25.38% 242897 0.9447 70.09 3.89 -25.76% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200409 3.98 3.98 3.92 3.93 -1.01% -0.25% -24.42% 310066 1.2206 90.56 3.94 -24.81% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200408 3.97 4 3.92 3.97 -0.75% 0.51% -23.65% 449686 1.7751 131.71 3.95 -24.62% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200407 3.99 4.02 3.97 4 1.01% 0.25% -23.08% 331669 1.3235 98.2 3.99 -23.85% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200403 4.03 4.03 3.94 3.96 -1.98% -0.25% -23.85% 231317 0.9183 68.13 3.97 -24.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200402 4 4.04 3.97 4.04 0.75% 1% -22.31% 188513 0.7542 55.96 4 -23.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200401 4.09 4.1 4 4.01 -2.43% -0.99% -22.88% 266810 1.0819 80.27 4.05 -22.71% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200331 4.01 4.11 3.95 4.11 3.79% 1.48% -20.96% 482031 1.9526 144.88 4.05 -22.71% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200324 4 4.03 3.95 4 1.01% 0% -23.08% 173216 0.6921 51.35 4 -23.66% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200323 3.96 4.03 3.93 3.96 -2.46% -0.25% -23.85% 249271 0.9902 73.47 3.97 -24.24% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200320 4.08 4.1 4.01 4.06 0.74% 0.25% -21.92% 173941 0.704 52.23 4.05 -22.71% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200319 4.05 4.12 4 4.03 -1.23% -0.25% -22.5% 260397 1.0526 78.1 4.04 -22.9% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200318 4.2 4.22 4.08 4.08 -1.45% -1.69% -21.54% 252134 1.0452 77.55 4.15 -20.8% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200317 4.13 4.18 3.97 4.14 0.98% 1.47% -20.38% 265138 1.0808 80.19 4.08 -22.14% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200316 4.29 4.3 4.1 4.1 -3.3% -2.15% -21.15% 346414 1.4519 107.73 4.19 -20.04% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200313 4.2 4.32 4.16 4.24 -3.64% 0% -18.46% 413871 1.7558 130.27 4.24 -19.08% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200312 4.36 4.5 4.27 4.4 -0.9% 1.15% -15.38% 489618 2.1285 157.93 4.35 -16.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200311 4.36 4.59 4.36 4.44 3.26% -0.89% -14.62% 684153 3.0668 227.55 4.48 -14.5% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200310 4.25 4.32 4.16 4.3 -0.23% 1.18% -17.31% 392259 1.6671 123.69 4.25 -18.89% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200309 4.38 4.44 4.27 4.31 0.94% -0.69% -17.12% 535195 2.321 172.21 4.34 -17.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200306 4.31 4.32 4.26 4.27 -1.84% -0.47% -17.88% 255971 1.0971 81.4 4.29 -18.13% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200305 4.33 4.36 4.29 4.35 1.64% 0.46% -16.35% 334560 1.4482 107.45 4.33 -17.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200304 4.24 4.31 4.21 4.28 0.23% 0.47% -17.69% 259163 1.1051 81.99 4.26 -18.7% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200303 4.22 4.34 4.2 4.27 2.4% 0% -17.88% 346403 1.478 109.66 4.27 -18.51% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200302 4.06 4.19 4.06 4.17 3.22% 0.72% -19.81% 329831 1.3659 101.35 4.14 -20.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200228 4.16 4.19 4.02 4.04 -4.72% -1.22% -22.31% 393584 1.6112 119.55 4.09 -21.95% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200227 4.28 4.36 4.24 4.24 -1.4% -1.17% -18.46% 279517 1.1981 88.89 4.29 -18.13% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200226 4.18 4.33 4.16 4.3 1.18% 0.47% -17.31% 378043 1.6164 119.93 4.28 -18.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200225 4.21 4.28 4.16 4.25 -2.07% 0.71% -18.27% 303921 1.2835 95.23 4.22 -19.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200224 4.42 4.43 4.29 4.34 -2.69% 0.23% -16.54% 470005 2.0353 151.01 4.33 -17.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200221 4.47 4.5 4.44 4.46 -0.45% -0.22% -14.23% 237715 1.0614 78.75 4.47 -14.69% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200220 4.4 4.49 4.38 4.48 2.05% 1.13% -13.85% 296015 1.3124 97.38 4.43 -15.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200219 4.44 4.45 4.37 4.39 -0.9% -0.45% -15.58% 226530 0.9988 74.11 4.41 -15.84% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200218 4.44 4.46 4.4 4.43 -0.23% 0% -14.81% 172670 0.7641 56.69 4.43 -15.46% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200217 4.3 4.44 4.29 4.44 3.02% 0.91% -14.62% 218996 0.9637 71.5 4.4 -16.03% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200214 4.27 4.31 4.25 4.31 0.7% 0.7% -17.12% 141916 0.608 45.11 4.28 -18.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200213 4.34 4.39 4.27 4.28 -1.61% -1.15% -17.69% 182042 0.7877 58.44 4.33 -17.37% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200212 4.33 4.4 4.3 4.35 0.46% 0.23% -16.35% 176870 0.7669 56.9 4.34 -17.18% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200211 4.23 4.43 4.23 4.33 1.88% -0.46% -16.73% 385990 1.6802 124.67 4.35 -16.98% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200210 4.14 4.25 4.1 4.25 2.16% 1.67% -18.27% 267121 1.1169 82.87 4.18 -20.23% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200207 4.15 4.19 4.11 4.16 -0.95% 0.48% -20% 249136 1.0323 76.59 4.14 -20.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200206 4.2 4.23 4.11 4.2 0.48% 0.72% -19.23% 318847 1.3289 98.6 4.17 -20.42% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200205 4.07 4.22 4.04 4.18 2.96% 0.97% -19.62% 400118 1.6584 123.05 4.14 -20.99% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200204 3.85 4.11 3.85 4.06 -5.14% 1.25% -21.92% 610981 2.4486 181.68 4.01 -23.47% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200203 4.28 4.28 4.28 4.28 -9.89% 0% -17.69% 89048 0.3811 28.28 4.28 -18.32% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200123 4.82 4.86 4.67 4.75 0.42% -0.63% -8.65% 438359 2.0952 155.46 4.78 -8.78% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200122 4.71 4.76 4.64 4.73 0% 0.42% -9.04% 207789 0.9791 72.65 4.71 -10.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200121 4.82 4.82 4.71 4.73 -2.27% -0.42% -9.04% 296110 1.4056 104.29 4.75 -9.35% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200120 4.89 4.89 4.81 4.84 -1.22% 0% -6.92% 289910 1.403 104.1 4.84 -7.63% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200117 5 5 4.87 4.9 -1.8% -0.41% -5.77% 334899 1.6465 122.16 4.92 -6.11% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200116 5.01 5.03 4.95 4.99 0.4% 0.2% -4.04% 259401 1.2928 95.92 4.98 -4.96% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200115 5.08 5.08 4.95 4.97 -2.17% -0.4% -4.42% 290383 1.4491 107.52 4.99 -4.77% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200114 5.08 5.11 5.06 5.08 0.2% 0% -2.31% 217777 1.1063 82.08 5.08 -3.05% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200113 5.01 5.07 4.98 5.07 0.8% 0.8% -2.5% 266193 1.3392 99.36 5.03 -4.01% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200110 5.05 5.06 4.98 5.03 0% 0.2% -3.27% 239260 1.2011 89.12 5.02 -4.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200109 5.04 5.05 4.97 5.03 1.21% 0.2% -3.27% 295098 1.4804 109.84 5.02 -4.2% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200108 5.09 5.09 4.97 4.97 -3.31% -0.8% -4.42% 457629 2.2915 170.02 5.01 -4.39% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200107 5.13 5.18 5.08 5.14 0.19% 0.39% -1.15% 469090 2.3995 178.03 5.12 -2.29% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200106 5.24 5.24 5.09 5.13 -2.47% -0.58% -1.35% 551831 2.8491 211.39 5.16 -1.53% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200103 5.36 5.39 5.23 5.26 -1.87% -0.75% 1.15% 387667 2.055 152.47 5.3 1.15% 5.25 0% 5.23 0% 5.2 0% 0.43%
20200102 5.29 5.45 5.26 5.36 1.71% -0.19% 3.08% 540199 2.8989 215.09 5.37 2.48% 5.25 0% 5.23 0% 5.2 0% 0.43%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1