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:sz000488)       685条   (进入晨鸣纸业股票专站) 晨鸣纸业股票成本分析
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 4.54 4.6 4.54 4.58 0.88% 0.22% -7.29% 120905 0.5527 107.7 4.57 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230927 4.51 4.57 4.48 4.54 0.89% 0.22% -8.1% 131909 0.5971 121.55 4.53 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230926 4.54 4.55 4.5 4.5 -0.66% -0.44% -8.91% 64986 0.2936 62.7 4.52 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230925 4.55 4.58 4.53 4.53 -0.88% -0.44% -8.3% 77556 0.3526 74.5 4.55 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230922 4.56 4.57 4.5 4.57 0% 0.66% -7.49% 99341 0.4507 91.24 4.54 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230921 4.6 4.61 4.55 4.57 -0.65% 0% -7.49% 86167 0.3939 81.47 4.57 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230920 4.6 4.64 4.58 4.6 0% -0.22% -6.88% 80393 0.3709 72.61 4.61 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230919 4.58 4.63 4.56 4.6 0.44% 0% -6.88% 94575 0.4352 82.79 4.6 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230918 4.6 4.6 4.54 4.58 -0.22% 0.22% -7.29% 96496 0.4409 79.09 4.57 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230915 4.53 4.61 4.52 4.59 1.1% 0.22% -7.09% 123561 0.5658 96.19 4.58 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230914 4.51 4.55 4.47 4.54 0.89% 0.44% -8.1% 75450 0.3408 57.4 4.52 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230913 4.52 4.56 4.49 4.5 -0.88% -0.44% -8.91% 76624 0.3462 54 4.52 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230912 4.51 4.57 4.5 4.54 0.44% 0% -8.1% 70230 0.3187 48.48 4.54 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230911 4.5 4.55 4.46 4.52 0.44% 0.22% -8.5% 115214 0.5192 76.1 4.51 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230908 4.51 4.52 4.48 4.5 -0.22% -0.22% -8.91% 76466 0.3445 48.55 4.51 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230907 4.57 4.61 4.5 4.51 -1.74% -0.88% -8.7% 147615 0.6713 92.04 4.55 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230906 4.62 4.65 4.57 4.59 -1.08% 0% -7.09% 128834 0.5917 83.46 4.59 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230905 4.72 4.73 4.62 4.64 -1.9% -0.43% -6.07% 165105 0.7699 107.93 4.66 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230904 4.62 4.74 4.61 4.73 3.05% 0.64% -4.25% 167004 0.7845 114.93 4.7 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230901 4.49 4.61 4.49 4.59 2.46% 0.44% -7.09% 145021 0.6625 104.03 4.57 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230831 4.6 4.63 4.48 4.48 -2.82% -1.1% -9.31% 183888 0.8321 132.06 4.53 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230830 4.7 4.71 4.6 4.61 -1.91% -0.65% -6.68% 113255 0.5258 88.21 4.64 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230829 4.69 4.73 4.66 4.7 0.21% 0% -4.86% 118102 0.5548 96.86 4.7 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230828 4.77 4.83 4.67 4.69 1.96% -1.26% -5.06% 169614 0.8056 149.1 4.75 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230825 4.58 4.68 4.53 4.6 0.22% -0.22% -6.88% 119697 0.5519 101.05 4.61 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230824 4.64 4.67 4.57 4.59 -1.29% -0.43% -7.09% 104443 0.4815 89.24 4.61 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230823 4.76 4.78 4.63 4.65 -2.52% -0.85% -5.87% 129741 0.6087 117.4 4.69 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230822 4.8 4.83 4.75 4.77 -0.63% -0.21% -3.44% 94111 0.4497 91.91 4.78 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230821 4.83 4.88 4.8 4.8 -0.83% -0.83% -2.83% 68221 0.3301 69.39 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230818 4.96 4.97 4.84 4.84 -2.42% -1.22% -2.02% 106241 0.5206 107.89 4.9 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230817 4.96 4.97 4.9 4.96 0.2% 0.61% 0.4% 86952 0.4286 92.72 4.93 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230816 4.97 5 4.92 4.95 -0.4% 0% 0.2% 59433 0.2942 64.12 4.95 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230815 4.96 5 4.93 4.97 0.2% 0.2% 0.61% 60749 0.3016 64.72 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230814 4.92 4.98 4.89 4.96 0% 0.61% 0.4% 75850 0.3742 78.89 4.93 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230811 5.01 5.04 4.96 4.96 -0.8% -0.6% 0.4% 70614 0.3525 74.7 4.99 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230810 5 5.02 4.98 5 -0.2% 0% 1.21% 57325 0.2866 55.29 5 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230809 5.01 5.03 4.99 5.01 -0.4% 0% 1.42% 64353 0.3222 60.97 5.01 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230808 5.07 5.09 5.02 5.03 -0.79% -0.2% 1.82% 67917 0.3422 67.72 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230807 5.11 5.13 5.05 5.07 -0.78% 0% 2.63% 80659 0.4092 80.27 5.07 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230804 5.13 5.17 5.1 5.11 -0.2% -0.39% 3.44% 75683 0.3881 72.6 5.13 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230803 5.1 5.15 5.09 5.12 0.2% -0.19% 3.64% 88112 0.4518 85.99 5.13 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230802 5.15 5.16 5.09 5.11 -0.58% -0.2% 3.44% 81436 0.417 80.28 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230801 5.11 5.16 5.11 5.14 0.19% 0% 4.05% 95542 0.4914 91.59 5.14 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230731 5.11 5.16 5.11 5.13 0.79% 0% 3.85% 110602 0.5669 110.86 5.13 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230728 5.01 5.1 5 5.09 1.19% 0.2% 3.04% 124335 0.6313 128.43 5.08 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230727 5.03 5.06 5.02 5.03 -0.2% -0.2% 1.82% 80420 0.4056 88.82 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230726 5 5.04 4.99 5.04 0.8% 0.2% 2.02% 81612 0.4103 88.43 5.03 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230725 5.02 5.04 4.98 5 0.4% 0% 1.21% 77363 0.3872 83.21 5 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230724 4.92 5.02 4.9 4.98 1.43% 0.4% 0.81% 136278 0.676 149.53 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230721 4.88 4.93 4.87 4.91 0.61% 0.2% -0.61% 61796 0.3029 73.64 4.9 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230720 4.92 4.94 4.88 4.88 -0.81% -0.61% -1.21% 80441 0.3951 96.96 4.91 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230719 4.87 4.95 4.85 4.92 1.23% 0.2% -0.4% 123889 0.6082 155.04 4.91 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230718 4.82 4.88 4.82 4.86 0.21% 0.21% -1.62% 55660 0.2699 74.67 4.85 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230717 4.85 4.85 4.76 4.85 -0.61% 0.83% -1.82% 91420 0.4395 119.09 4.81 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230714 4.9 4.9 4.87 4.88 -0.41% 0% -1.21% 57266 0.2797 73.41 4.88 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230713 4.85 4.91 4.85 4.9 1.03% 0.2% -0.81% 94373 0.4616 119.67 4.89 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230712 4.89 4.9 4.84 4.85 -0.82% -0.21% -1.82% 86352 0.4201 117.75 4.86 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230711 4.87 4.9 4.86 4.89 0.41% 0.2% -1.01% 53622 0.2619 73.33 4.88 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230710 4.88 4.88 4.84 4.87 -0.2% 0.21% -1.42% 48947 0.238 66.62 4.86 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230707 4.82 4.89 4.82 4.88 0.83% 0.21% -1.21% 56139 0.2732 70.66 4.87 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230706 4.84 4.87 4.82 4.84 0.21% 0% -2.02% 51790 0.2508 61.61 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230705 4.87 4.89 4.82 4.83 -0.62% -0.41% -2.23% 59801 0.2902 68.28 4.85 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230704 4.89 4.9 4.85 4.86 -0.61% -0.21% -1.62% 63352 0.3084 69.99 4.87 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230703 4.85 4.9 4.84 4.89 0.82% 0.2% -1.01% 107957 0.5265 119.78 4.88 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230630 4.79 4.85 4.77 4.85 1.25% 0.41% -1.82% 67948 0.3285 80.3 4.83 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230629 4.83 4.83 4.78 4.79 -0.83% -0.21% -3.04% 55410 0.266 64.55 4.8 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230628 4.81 4.83 4.76 4.83 0.63% 0.84% -2.23% 70785 0.3392 82.32 4.79 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230627 4.78 4.82 4.73 4.8 1.05% 0.21% -2.83% 67350 0.3224 76.9 4.79 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230626 4.79 4.8 4.73 4.75 -1.04% -0.21% -3.85% 104669 0.4982 118.34 4.76 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230621 4.79 4.86 4.78 4.8 0% -0.41% -2.83% 85765 0.4132 99.6 4.82 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230620 4.82 4.84 4.79 4.8 -0.41% -0.21% -2.83% 83429 0.4016 97.34 4.81 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230619 4.84 4.86 4.81 4.82 -0.62% -0.21% -2.43% 95998 0.4637 114.1 4.83 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230616 4.87 4.89 4.85 4.85 -0.41% -0.41% -1.82% 67050 0.3264 82.65 4.87 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230615 4.89 4.89 4.84 4.87 0% 0.21% -1.42% 49841 0.2423 61.41 4.86 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230614 4.87 4.91 4.84 4.87 0.21% 0% -1.42% 72817 0.3549 87.73 4.87 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230613 4.84 4.87 4.84 4.86 0.21% 0.21% -1.62% 52602 0.2553 62.66 4.85 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230612 4.85 4.87 4.8 4.85 0% 0.41% -1.82% 85649 0.414 101.67 4.83 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230609 4.85 4.88 4.83 4.85 -0.21% 0% -1.82% 79687 0.3868 100.84 4.85 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230608 4.84 4.87 4.81 4.86 0.41% 0.41% -1.62% 80752 0.3912 106.23 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230607 4.82 4.86 4.8 4.84 0.83% 0.21% -2.02% 62739 0.3029 78.75 4.83 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230606 4.85 4.87 4.79 4.8 -1.03% -0.83% -2.83% 66514 0.3218 80.07 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230605 4.88 4.88 4.82 4.85 -0.21% 0.21% -1.82% 60353 0.292 72.03 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230602 4.79 4.88 4.79 4.86 1.46% 0.21% -1.62% 61897 0.2999 74.14 4.85 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230601 4.78 4.83 4.77 4.79 -0.21% -0.42% -3.04% 58653 0.2819 61.52 4.81 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230531 4.81 4.82 4.77 4.8 -0.62% 0% -2.83% 70612 0.3387 73.51 4.8 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230530 4.86 4.86 4.76 4.83 -0.21% 0.63% -2.23% 56946 0.2734 68.15 4.8 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230529 4.85 4.89 4.83 4.84 -0.21% -0.41% -2.02% 42021 0.2041 47.9 4.86 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230526 4.82 4.86 4.77 4.85 0.41% 0.83% -1.82% 53234 0.2563 55.37 4.81 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230525 4.89 4.89 4.79 4.83 -1.43% 0% -2.23% 122053 0.5896 118.16 4.83 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230524 4.95 4.96 4.88 4.9 -1.41% -0.41% -0.81% 117405 0.5775 109.69 4.92 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230523 4.98 5.02 4.96 4.97 -0.2% -0.2% 0.61% 76962 0.3836 72.62 4.98 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230522 4.95 4.99 4.93 4.98 0.61% 0.4% 0.81% 70535 0.3501 63.26 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230519 4.96 4.98 4.9 4.95 0% 0.2% 0.2% 74044 0.3661 60.79 4.94 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230518 4.99 5.02 4.94 4.95 -1% -0.4% 0.2% 79973 0.3971 65.16 4.97 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230517 5 5.03 4.97 5 -0.4% 0.2% 1.21% 64350 0.3213 52.6 4.99 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230516 5.08 5.08 4.98 5.02 -0.79% 0% 1.62% 101842 0.5116 81.7 5.02 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230515 5.05 5.08 5 5.06 0% 0.4% 2.43% 109693 0.5534 86.3 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230510 5.01 5.09 5.01 5.07 0.8% 0.2% 2.63% 118354 0.5988 85.52 5.06 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230509 4.98 5.09 4.96 5.03 1% 0% 1.82% 166747 0.8395 123.8 5.03 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230508 4.93 5.02 4.93 4.98 1.63% 0.2% 0.81% 104297 0.5181 78.35 4.97 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230505 4.95 4.95 4.86 4.9 -1.01% 0.2% -0.81% 123426 0.6036 90.2 4.89 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230504 4.92 4.97 4.87 4.95 -1.59% 0.2% 0.2% 148522 0.7341 111.15 4.94 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230428 4.96 5.05 4.96 5.03 1% 0.2% 1.82% 73029 0.3668 57.01 5.02 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230427 4.94 4.99 4.91 4.98 0.61% 0.4% 0.81% 71111 0.3528 52.27 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230426 4.91 4.95 4.86 4.95 1.02% 0.61% 0.2% 77125 0.3795 52.53 4.92 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230425 4.97 4.98 4.85 4.9 -1.01% 0% -0.81% 127781 0.6264 83.23 4.9 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230424 4.99 4.99 4.91 4.95 -1% 0% 0.2% 131810 0.652 86.56 4.95 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230421 5.12 5.12 5 5 -2.34% -0.99% 1.21% 149820 0.7568 96.58 5.05 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230420 5.17 5.17 5.1 5.12 -1.16% -0.19% 3.64% 119260 0.6116 81.23 5.13 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230419 5.21 5.21 5.16 5.18 -0.38% 0% 4.86% 105509 0.5466 74.04 5.18 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230418 5.22 5.22 5.18 5.2 -0.38% 0% 5.26% 90430 0.4702 63.67 5.2 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230417 5.19 5.22 5.16 5.22 0.77% 0.38% 5.67% 108238 0.5623 73.14 5.2 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230414 5.2 5.22 5.17 5.18 -0.19% -0.19% 4.86% 94777 0.4915 62.59 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230413 5.21 5.24 5.16 5.19 -0.19% 0% 5.06% 111590 0.5794 72.65 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230412 5.22 5.27 5.19 5.2 0% -0.38% 5.26% 115209 0.6018 77.53 5.22 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230411 5.21 5.21 5.16 5.2 0.19% 0.39% 5.26% 98702 0.5117 67 5.18 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230410 5.25 5.27 5.17 5.19 -1.33% -0.19% 5.06% 172943 0.8995 115.52 5.2 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230407 5.28 5.28 5.25 5.26 -0.19% 0% 6.48% 89463 0.4707 64.28 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230406 5.29 5.32 5.26 5.27 -0.38% -0.38% 6.68% 93132 0.4924 64.67 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230404 5.31 5.32 5.27 5.29 -0.38% 0% 7.09% 107039 0.5664 73.06 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230403 5.35 5.35 5.29 5.31 0% -0.19% 7.49% 140672 0.7483 96.74 5.32 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230331 5.27 5.34 5.25 5.31 0.38% 0.19% 7.49% 134121 0.7109 94.18 5.3 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230330 5.26 5.29 5.23 5.29 0.19% 0.57% 7.09% 136655 0.7187 97.74 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230329 5.24 5.29 5.22 5.28 0.57% 0.38% 6.88% 102629 0.5397 73.32 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230328 5.23 5.28 5.18 5.25 0.77% 0.38% 6.28% 108132 0.5656 69.65 5.23 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230327 5.26 5.28 5.18 5.21 -0.95% -0.38% 5.47% 141707 0.7409 90.92 5.23 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230324 5.27 5.29 5.23 5.26 -0.19% 0% 6.48% 90695 0.4774 60.14 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230323 5.31 5.32 5.24 5.27 -1.13% 0% 6.68% 145224 0.7657 95.41 5.27 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230322 5.28 5.34 5.27 5.33 1.14% 0.38% 7.89% 123712 0.6571 81.2 5.31 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230321 5.22 5.28 5.22 5.27 0.96% 0.38% 6.68% 103335 0.5427 67.67 5.25 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230320 5.28 5.32 5.21 5.22 -0.95% -0.76% 5.67% 119979 0.6307 75.65 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230317 5.28 5.32 5.26 5.27 0.76% -0.38% 6.68% 115859 0.6132 69.4 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230316 5.34 5.35 5.22 5.23 -2.24% -0.76% 5.87% 160696 0.8463 85.21 5.27 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230315 5.15 5.35 5.15 5.35 3.88% 1.13% 8.3% 264890 1.4022 138.13 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230314 5.17 5.21 5.1 5.15 -0.58% -0.19% 4.25% 123264 0.6358 65.43 5.16 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230313 5.18 5.21 5.14 5.18 -0.38% 0.19% 4.86% 114269 0.5908 60.35 5.17 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230310 5.24 5.28 5.17 5.2 -1.33% 0% 5.26% 147410 0.7668 77.98 5.2 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230309 5.33 5.35 5.26 5.27 -1.31% -0.38% 6.68% 127265 0.6729 67.8 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230308 5.31 5.37 5.3 5.34 0.38% 0.19% 8.1% 106898 0.57 56.63 5.33 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230307 5.41 5.45 5.31 5.32 -1.66% -0.93% 7.69% 162068 0.8702 80.95 5.37 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230306 5.46 5.46 5.38 5.41 -0.37% 0% 9.51% 186266 1.0082 91.2 5.41 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230303 5.47 5.52 5.42 5.43 0.74% -0.55% 9.92% 301481 1.6466 154.45 5.46 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230302 5.37 5.44 5.35 5.39 0.56% -0.19% 9.11% 189287 1.0217 103.82 5.4 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230301 5.3 5.36 5.28 5.36 0.94% 0.75% 8.5% 169195 0.9008 88.69 5.32 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230228 5.31 5.32 5.25 5.31 0.38% 0.38% 7.49% 103775 0.5491 54.17 5.29 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230227 5.35 5.37 5.27 5.29 -1.31% -0.56% 7.09% 116432 0.6191 56.55 5.32 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230224 5.37 5.43 5.35 5.36 0% -0.37% 8.5% 166072 0.8938 80.03 5.38 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230223 5.4 5.44 5.34 5.36 -0.92% -0.56% 8.5% 161375 0.8694 73.28 5.39 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230222 5.35 5.44 5.33 5.41 0.74% 0.37% 9.51% 244231 1.3152 113.79 5.39 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230221 5.35 5.42 5.34 5.37 0.75% -0.19% 8.7% 235312 1.2652 114.02 5.38 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230220 5.27 5.33 5.25 5.33 1.52% 0.57% 7.89% 144476 0.7658 72.81 5.3 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230217 5.23 5.29 5.22 5.25 0.57% -0.19% 6.28% 170147 0.8952 87.35 5.26 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230216 5.36 5.39 5.17 5.22 -2.25% -0.95% 5.67% 258410 1.363 136.01 5.27 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230215 5.4 5.42 5.33 5.34 -1.11% -0.19% 8.1% 177972 0.9528 102.41 5.35 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230214 5.32 5.41 5.3 5.4 1.89% 0.37% 9.31% 282601 1.5211 166.43 5.38 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230213 5.28 5.32 5.24 5.3 0.38% 0.38% 7.29% 156952 0.8288 101.3 5.28 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230210 5.2 5.33 5.2 5.28 1.54% 0% 6.88% 294386 1.5534 191.57 5.28 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230209 5.16 5.2 5.15 5.2 0.58% 0.19% 5.26% 106120 0.5506 77.56 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230208 5.17 5.24 5.15 5.17 0.19% -0.39% 4.66% 161889 0.8403 117.54 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230207 5.18 5.19 5.13 5.16 0.19% 0.19% 4.45% 123958 0.6385 96.8 5.15 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230206 5.14 5.16 5.11 5.15 -0.19% 0.19% 4.25% 81836 0.4205 62.48 5.14 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230203 5.17 5.19 5.11 5.16 -0.39% 0.39% 4.45% 114509 0.5889 86.53 5.14 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230202 5.23 5.24 5.17 5.18 -0.58% -0.19% 4.86% 122294 0.6344 97.87 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230201 5.17 5.21 5.16 5.21 0.77% 0.39% 5.47% 145546 0.7553 121.3 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230131 5.12 5.18 5.1 5.17 0.58% 0.39% 4.66% 98540 0.5075 85.17 5.15 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230130 5.16 5.2 5.14 5.14 0.19% -0.58% 4.05% 126119 0.6522 111.95 5.17 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230120 5.13 5.14 5.1 5.13 0.39% 0.2% 3.85% 105099 0.5383 95.8 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230119 5.06 5.13 5.03 5.11 0.79% 0.59% 3.44% 115857 0.5891 112.52 5.08 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230118 5.09 5.1 5.06 5.07 0% 0% 2.63% 49875 0.253 37.38 5.07 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230117 5.13 5.14 5.03 5.07 -1.17% 0.2% 2.63% 143340 0.7258 85.16 5.06 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230116 5.06 5.13 5.05 5.13 1.18% 0.39% 3.85% 105615 0.5395 61.11 5.11 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230113 5.05 5.07 5.03 5.07 0.8% 0.4% 2.63% 61985 0.3131 34.92 5.05 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230112 5.05 5.07 5.02 5.03 0% -0.2% 1.82% 71197 0.3588 39.22 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230111 5.08 5.09 5.02 5.03 -0.59% -0.59% 1.82% 84566 0.4278 46.15 5.06 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230110 5.1 5.11 5.04 5.06 -0.59% 0% 2.43% 68481 0.3465 37.77 5.06 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230109 5.11 5.13 5.07 5.09 -0.59% 0% 3.04% 91757 0.4669 49.62 5.09 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230106 5.14 5.16 5.07 5.12 -0.78% 0.39% 3.64% 134184 0.6847 71.28 5.1 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230105 5.12 5.17 5.08 5.16 0% 0.58% 4.45% 198557 1.0179 108.62 5.13 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230104 5.01 5.26 4.99 5.16 3.41% 0% 4.45% 302550 1.5602 180.51 5.16 0% 5.04 0% 5.01 0% 4.94 0% 0%
20230103 4.97 5.02 4.95 4.99 0.2% 0.2% 1.01% 77506 0.3862 51.9 4.98 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221230 4.95 4.98 4.91 4.98 1.01% 0.81% 0.81% 76325 0.3773 67.09 4.94 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221229 4.97 5 4.92 4.93 -1.2% -0.6% -0.2% 73609 0.3648 49.83 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221228 5.04 5.04 4.98 4.99 -0.99% -0.2% 1.01% 59461 0.2975 36.28 5 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221227 5.04 5.06 5 5.04 0.2% 0.2% 2.02% 51847 0.261 24.87 5.03 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221226 4.94 5.03 4.93 5.03 2.24% 0.8% 1.82% 83264 0.4157 32.99 4.99 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221223 4.94 5.02 4.89 4.92 -1.01% -0.4% -0.4% 120433 0.5954 44.16 4.94 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221222 5.04 5.09 4.93 4.97 -1.19% -0.8% 0.61% 124789 0.6256 42.96 5.01 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221221 5.04 5.09 4.99 5.03 -0.4% -0.2% 1.82% 111624 0.5622 37.53 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221220 5.09 5.1 4.99 5.05 -0.98% 0.2% 2.23% 151663 0.7646 50.33 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221219 5.23 5.26 5.06 5.1 -2.67% -0.39% 3.24% 161654 0.8283 54.7 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221216 5.24 5.29 5.21 5.24 -0.76% -0.19% 6.07% 126209 0.6621 43.53 5.25 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221215 5.33 5.43 5.26 5.28 -0.94% -0.75% 6.88% 228694 1.2162 79.58 5.32 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221214 5.22 5.4 5.16 5.33 1.33% 0% 7.89% 469184 2.502 182.85 5.33 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221213 5.03 5.32 5 5.26 4.37% 1.35% 6.48% 432849 2.2455 174.21 5.19 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221212 5.15 5.25 5.02 5.04 -1.95% -1.37% 2.02% 279861 1.4289 125.61 5.11 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221209 5.11 5.17 5.03 5.14 1.38% 0.39% 4.05% 312687 1.6016 151.56 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221208 5.09 5.13 5.05 5.07 -0.39% -0.2% 2.63% 143550 0.7299 79.75 5.08 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221207 5.1 5.13 5.07 5.09 -0.2% 0% 3.04% 103816 0.5288 62.35 5.09 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221206 5.13 5.17 5.09 5.1 -0.97% -0.39% 3.24% 116688 0.5979 73.62 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221205 5.14 5.18 5.13 5.15 0.59% -0.19% 4.25% 160759 0.8289 105.87 5.16 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221202 5.07 5.14 5.07 5.12 0.79% 0% 3.64% 118181 0.6045 81.79 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221201 5.14 5.15 5.07 5.08 -0.59% -0.78% 2.83% 120658 0.6173 88.67 5.12 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221130 5.09 5.13 5.07 5.11 0.59% 0% 3.44% 145911 0.7451 113.91 5.11 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221129 5.01 5.09 4.99 5.08 1.8% 0.59% 2.83% 149893 0.7577 122.84 5.05 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221128 4.98 5 4.9 4.99 -0.8% 0.6% 1.01% 126334 0.626 104.73 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221125 4.98 5.04 4.97 5.03 0.6% 0.4% 1.82% 82685 0.4145 70.73 5.01 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221124 4.99 5.03 4.98 5 0.2% 0% 1.21% 92377 0.4623 74.32 5 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221123 4.98 5 4.96 4.99 0.2% 0.2% 1.01% 97136 0.4842 79.08 4.98 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221122 4.99 5.03 4.96 4.98 0.2% -0.2% 0.81% 95869 0.4783 80.49 4.99 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221121 5.02 5.03 4.93 4.97 -1.19% 0.2% 0.61% 105929 0.5259 90.94 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221118 5.07 5.07 5.01 5.03 -0.4% -0.2% 1.82% 74046 0.3733 61.64 5.04 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221117 5.07 5.08 5.02 5.05 -0.39% 0% 2.23% 75895 0.3832 62.25 5.05 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221116 5.07 5.11 5.05 5.07 -0.2% -0.2% 2.63% 99696 0.5061 84.03 5.08 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221115 5 5.1 4.97 5.08 1.8% 0.4% 2.83% 153166 0.7748 133.19 5.06 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221114 4.96 5.03 4.95 4.99 0.81% -0.2% 1.01% 118963 0.5946 109.14 5 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221111 4.99 5.01 4.93 4.95 1.02% -0.2% 0.2% 132119 0.6553 125.37 4.96 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221110 4.88 4.91 4.85 4.9 0% 0.41% -0.81% 63084 0.308 62.23 4.88 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221109 4.88 4.93 4.88 4.9 0.2% 0% -0.81% 60992 0.2991 58.05 4.9 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221108 4.94 4.95 4.88 4.89 -0.81% -0.2% -1.01% 68127 0.3335 62.57 4.9 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221107 4.82 4.95 4.82 4.93 1.86% 0.41% -0.2% 161182 0.7908 149.74 4.91 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221104 4.77 4.85 4.76 4.84 1.26% 0.41% -2.02% 95847 0.4621 94.24 4.82 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221103 4.79 4.8 4.76 4.78 -0.62% 0% -3.24% 55925 0.2673 57.79 4.78 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221102 4.8 4.83 4.78 4.81 0.42% 0% -2.63% 78416 0.3768 79.72 4.81 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221101 4.72 4.8 4.68 4.79 1.91% 0.84% -3.04% 86648 0.4118 89.48 4.75 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221031 4.71 4.75 4.65 4.7 -1.05% 0.21% -4.86% 87774 0.4117 91.43 4.69 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221028 4.87 4.87 4.74 4.75 -2.26% -0.84% -3.85% 105380 0.5051 112.88 4.79 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221027 4.83 4.89 4.82 4.86 0.41% -0.21% -1.62% 104218 0.5073 116.79 4.87 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221026 4.78 4.88 4.77 4.84 1.68% 0% -2.02% 98952 0.4791 117.64 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221025 4.74 4.78 4.68 4.76 0.21% 0.63% -3.64% 62716 0.2967 73.85 4.73 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221024 4.78 4.85 4.71 4.75 -0.63% -0.21% -3.85% 90274 0.4296 105.48 4.76 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221021 4.81 4.84 4.75 4.78 -0.21% -0.42% -3.24% 51740 0.2481 60.38 4.8 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221020 4.76 4.82 4.74 4.79 0.42% 0.21% -3.04% 77250 0.3696 88.46 4.78 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221019 4.85 4.87 4.77 4.77 -1.65% -0.63% -3.44% 62429 0.2999 70.18 4.8 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221018 4.87 4.88 4.82 4.85 0% -0.21% -1.82% 69663 0.3383 76.49 4.86 0% 5.04 0% 5.01 0% 4.94 0% 0%
20221017 4.78 4.88 4.78 4.85 1.04% 0.21% -1.82% 82256 0.3981 87.64 4.84 0% 5.04 0% 5.01 0% 4.94 0% 0%
20220720 5.55 5.55 5.49 5.52 0% 0% 11.74% 106045 0.5849 58.75 5.52 8.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220719 5.45 5.6 5.43 5.52 1.66% 0.55% 11.74% 175209 0.9626 96.69 5.49 8.07% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220718 5.3 5.44 5.27 5.43 0.74% 0.56% 9.92% 118179 0.6384 64.13 5.4 6.3% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220715 5.47 5.47 5.38 5.39 -1.46% -0.37% 9.11% 161103 0.8722 87.61 5.41 6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220714 5.45 5.47 5.41 5.47 0.37% 0.55% 10.73% 124047 0.6751 67.81 5.44 7.09% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220713 5.4 5.45 5.37 5.45 1.3% 0.55% 10.32% 126553 0.6857 68.88 5.42 6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220712 5.39 5.47 5.36 5.38 0% -0.55% 8.91% 123416 0.6682 67.12 5.41 6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220711 5.45 5.46 5.34 5.38 -1.28% -0.19% 8.91% 152513 0.8217 82.54 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220708 5.47 5.49 5.44 5.45 0% -0.18% 10.32% 103501 0.5649 56.74 5.46 7.48% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220707 5.45 5.51 5.44 5.45 0% -0.55% 10.32% 101818 0.5578 56.03 5.48 7.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220706 5.57 5.57 5.42 5.45 -2.33% -0.37% 10.32% 196902 1.0775 108.23 5.47 7.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220705 5.63 5.65 5.51 5.58 -0.71% 0.18% 12.96% 172706 0.9625 96.68 5.57 9.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220704 5.58 5.63 5.56 5.62 0.18% 0.54% 13.77% 120422 0.6737 67.67 5.59 10.04% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220701 5.64 5.65 5.56 5.61 -0.53% 0% 13.56% 145619 0.8176 82.13 5.61 10.43% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220630 5.63 5.67 5.6 5.64 0.71% 0% 14.17% 166565 0.9396 94.38 5.64 11.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220629 5.65 5.72 5.59 5.6 -1.23% -0.88% 13.36% 219794 1.2427 124.83 5.65 11.22% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220628 5.64 5.79 5.63 5.67 1.61% -0.18% 14.78% 314315 1.7853 179.33 5.68 11.81% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220627 5.56 5.59 5.53 5.58 0.72% 0.18% 12.96% 170727 0.9512 95.55 5.57 9.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220624 5.51 5.58 5.47 5.54 0.73% 0.18% 12.15% 146951 0.8132 81.68 5.53 8.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220623 5.46 5.51 5.43 5.5 1.1% 0.55% 11.34% 117703 0.6438 64.67 5.47 7.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220622 5.57 5.57 5.44 5.44 -2.16% -1.09% 10.12% 159630 0.8772 88.11 5.5 8.27% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220621 5.56 5.6 5.52 5.56 -0.36% 0% 12.55% 196654 1.0927 109.76 5.56 9.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220620 5.59 5.64 5.55 5.58 -0.18% 0% 12.96% 219000 1.2222 122.77 5.58 9.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220617 5.63 5.64 5.48 5.59 -1.06% 0.54% 13.16% 308357 1.7138 172.15 5.56 9.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220616 5.53 5.82 5.52 5.65 2.36% -0.88% 14.37% 566791 3.2287 324.32 5.7 12.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220615 5.48 5.62 5.48 5.52 0.73% -0.72% 11.74% 322812 1.7935 180.15 5.56 9.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220614 5.4 5.48 5.29 5.48 1.11% 1.86% 10.93% 219518 1.1803 118.56 5.38 5.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220613 5.41 5.46 5.36 5.42 -0.73% 0.18% 9.72% 172113 0.9313 93.55 5.41 6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220610 5.4 5.47 5.39 5.46 0.18% 0.37% 10.53% 173187 0.942 94.62 5.44 7.09% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220609 5.5 5.52 5.42 5.45 -1.27% -0.18% 10.32% 156888 0.8572 86.1 5.46 7.48% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220608 5.5 5.55 5.46 5.52 0.36% 0.18% 11.74% 161357 0.8885 89.25 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220607 5.54 5.58 5.45 5.5 -0.54% -0.18% 11.34% 177273 0.9763 98.07 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220606 5.5 5.54 5.45 5.53 0.55% 0.55% 11.94% 197231 1.085 108.99 5.5 8.27% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220602 5.55 5.55 5.45 5.5 -0.54% 0.36% 11.34% 165388 0.9069 91.1 5.48 7.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220601 5.5 5.65 5.48 5.53 -0.72% -0.72% 11.94% 325326 1.8114 181.95 5.57 9.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220531 5.5 5.59 5.45 5.57 3.15% 0.36% 12.75% 435287 2.4151 242.59 5.55 9.25% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220530 5.41 5.45 5.35 5.4 0.93% 0.19% 9.31% 145329 0.7828 78.63 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220527 5.4 5.43 5.32 5.35 -1.11% -0.37% 8.3% 150793 0.8102 81.38 5.37 5.71% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220526 5.34 5.52 5.25 5.41 1.69% 0.37% 9.51% 244651 1.3198 132.57 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220525 5.2 5.32 5.2 5.32 1.92% 0.95% 7.69% 140214 0.739 74.23 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220524 5.46 5.48 5.22 5.22 -4.74% -2.25% 5.67% 224078 1.1967 120.21 5.34 5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220523 5.48 5.51 5.45 5.48 0% 0.18% 10.93% 161287 0.8829 88.69 5.47 7.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220520 5.46 5.49 5.42 5.48 0.92% 0.37% 10.93% 174043 0.9497 95.4 5.46 7.48% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220519 5.43 5.46 5.32 5.43 -0.91% 0.37% 9.92% 208608 1.1282 113.33 5.41 6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220518 5.48 5.53 5.45 5.48 -0.18% -0.18% 10.93% 153152 0.8401 84.39 5.49 8.07% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220517 5.52 5.53 5.45 5.49 -0.72% 0.18% 11.13% 185967 1.0189 102.35 5.48 7.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220516 5.51 5.6 5.46 5.53 0.55% 0.18% 11.94% 273299 1.5075 151.43 5.52 8.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220513 5.59 5.61 5.46 5.5 -1.61% -0.18% 11.34% 248984 1.3715 137.76 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220512 5.52 5.66 5.5 5.59 -0.18% 0.36% 13.16% 322077 1.7924 180.04 5.57 9.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220511 5.55 5.86 5.45 5.6 -0.36% -0.53% 13.36% 710186 3.9992 401.71 5.63 10.83% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220510 5.62 5.81 5.55 5.62 1.44% -0.88% 13.77% 934708 5.2952 531.89 5.67 11.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220509 5.21 5.54 5.2 5.54 9.92% 0.54% 12.15% 536560 2.9575 297.07 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220506 5.09 5.11 5.03 5.04 -2.7% -0.59% 2.02% 149947 0.7596 76.3 5.07 -0.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220505 5.17 5.22 5.09 5.18 -1.89% 0.39% 4.86% 198469 1.0246 102.92 5.16 1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220429 5.24 5.35 5.19 5.28 1.54% 0% 6.88% 196826 1.0387 104.34 5.28 3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220428 5.17 5.25 5.13 5.2 0.58% 0.19% 5.26% 136342 0.7081 71.13 5.19 2.17% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220427 5.02 5.18 4.96 5.17 2.99% 1.97% 4.66% 157860 0.8009 80.45 5.07 -0.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220426 5.14 5.22 5.02 5.02 -2.33% -2.14% 1.62% 150668 0.773 77.65 5.13 0.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220425 5.4 5.42 5.13 5.14 -6.2% -2.28% 4.05% 230208 1.2104 121.58 5.26 3.54% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220422 5.4 5.53 5.31 5.48 0.92% 1.11% 10.93% 152929 0.8282 83.19 5.42 6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220421 5.6 5.65 5.4 5.43 -3.55% -1.63% 9.92% 245242 1.3528 135.89 5.52 8.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220420 5.84 5.84 5.6 5.63 -3.1% -1.23% 13.97% 203318 1.1589 116.41 5.7 12.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220419 5.8 5.85 5.75 5.81 0.17% 0% 17.61% 100117 0.5817 58.43 5.81 14.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220418 5.9 5.91 5.71 5.8 -1.69% 0.17% 17.41% 120952 0.7002 70.33 5.79 13.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220415 5.95 5.98 5.89 5.9 -1.01% -0.51% 19.43% 113829 0.6753 67.83 5.93 16.73% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220414 5.95 5.99 5.91 5.96 0.68% 0% 20.65% 106507 0.6344 63.72 5.96 17.32% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220413 6.06 6.06 5.91 5.92 -2.31% -0.67% 19.84% 135085 0.8053 80.89 5.96 17.32% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220412 6.06 6.07 5.85 6.06 0.5% 1.51% 22.67% 197353 1.1782 118.35 5.97 17.52% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220411 6.13 6.18 6.01 6.03 -2.58% -0.99% 22.06% 177311 1.0799 108.47 6.09 19.88% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220408 6.25 6.28 6.1 6.19 -0.96% 0.32% 25.3% 182541 1.1268 113.18 6.17 21.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220401 6.36 6.36 6.25 6.33 -1.09% 0.48% 28.14% 194265 1.2231 122.86 6.3 24.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220331 6.6 6.6 6.38 6.4 -3.32% -0.78% 29.55% 298833 1.9275 193.61 6.45 26.97% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220330 6.57 6.63 6.51 6.62 1.53% 0.76% 34.01% 111541 0.733 73.63 6.57 29.33% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220329 6.55 6.57 6.47 6.52 -0.31% 0.15% 31.98% 79606 0.518 52.03 6.51 28.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220328 6.47 6.58 6.35 6.54 1.08% 0.93% 32.39% 116551 0.7551 75.85 6.48 27.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220325 6.51 6.58 6.47 6.47 -0.92% -0.61% 30.97% 99217 0.6459 64.88 6.51 28.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220324 6.61 6.61 6.51 6.53 -1.36% -0.15% 32.19% 93951 0.6147 61.75 6.54 28.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220323 6.68 6.69 6.59 6.62 -0.9% -0.15% 34.01% 106890 0.7089 71.21 6.63 30.51% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220322 6.48 6.74 6.45 6.68 2.61% 1.06% 35.22% 207326 1.3704 137.65 6.61 30.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220321 6.54 6.58 6.45 6.51 -0.31% 0% 31.78% 151368 0.9858 99.02 6.51 28.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220318 6.46 6.56 6.43 6.53 0.77% 0.15% 32.19% 135904 0.8857 88.97 6.52 28.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220317 6.51 6.58 6.45 6.48 0.47% -0.46% 31.17% 202951 1.3214 132.73 6.51 28.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220316 6.51 6.54 6.09 6.45 1.26% 1.9% 30.57% 259066 1.6405 164.78 6.33 24.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220315 6.83 6.83 6.35 6.37 -7.41% -3.63% 28.95% 382453 2.5267 253.8 6.61 30.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220311 7.14 7.17 7 7.14 -0.56% 0.85% 44.53% 281544 1.9938 200.27 7.08 39.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220310 6.92 7.22 6.92 7.18 4.51% 0.56% 45.34% 502169 3.5842 360.03 7.14 40.55% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220309 7.04 7.06 6.62 6.87 -0.72% 0.29% 39.07% 323194 2.2124 222.23 6.85 34.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220308 7.14 7.16 6.91 6.92 -3.49% -1.7% 40.08% 316786 2.2299 223.99 7.04 38.58% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220307 7.18 7.24 7.13 7.17 -0.14% -0.14% 45.14% 251092 1.8016 180.97 7.18 41.34% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220304 7.18 7.22 7.08 7.18 -0.69% 0.42% 45.34% 301055 2.1528 216.24 7.15 40.75% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220303 7.06 7.25 7.06 7.23 2.99% 0.7% 46.36% 559612 4.0172 403.52 7.18 41.34% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220302 6.9 7.03 6.89 7.02 0.86% 0.86% 42.11% 143376 0.9983 100.28 6.96 37.01% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220301 6.97 7.04 6.92 6.96 -0.14% -0.14% 40.89% 120610 0.8404 84.42 6.97 37.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220228 7.01 7.04 6.9 6.97 -0.57% 0.29% 41.09% 150951 1.0484 105.31 6.95 36.81% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220225 6.98 7.08 6.96 7.01 0.86% -0.14% 41.9% 162533 1.1402 114.53 7.02 38.19% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220224 7.01 7.18 6.88 6.95 -0.71% -1.42% 40.69% 371330 2.6187 263.04 7.05 38.78% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220223 6.95 7.01 6.93 7 1.01% 0.29% 41.7% 129501 0.9033 90.73 6.98 37.4% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220222 7.02 7.09 6.91 6.93 -1.7% -0.86% 40.28% 167229 1.1682 117.34 6.99 37.6% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220221 6.98 7.06 6.91 7.05 1% 0.57% 42.71% 167062 1.171 117.62 7.01 37.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220218 6.85 6.98 6.8 6.98 1.31% 0.87% 41.3% 153690 1.0628 106.76 6.92 36.22% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220217 6.88 6.95 6.85 6.89 -0.29% 0% 39.47% 106705 0.7355 73.88 6.89 35.63% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220216 6.91 6.99 6.88 6.91 0.44% -0.29% 39.88% 116309 0.806 80.96 6.93 36.42% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220215 6.97 7 6.84 6.88 -1.29% -0.15% 39.27% 156186 1.0763 108.11 6.89 35.63% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220214 7.03 7.04 6.94 6.97 -1.27% -0.29% 41.09% 128803 0.9 90.4 6.99 37.6% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220211 7.09 7.16 7.04 7.06 -0.56% -0.42% 42.91% 137627 0.9755 97.99 7.09 39.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220210 7.06 7.12 7.04 7.1 0.42% 0.28% 43.72% 126642 0.8971 90.11 7.08 39.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20220209 7.03 7.13 7.01 7.07 0.57% -0.14% 43.12% 161699 1.1451 115.02 7.08 39.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211203 7.45 7.45 7.28 7.41 -1.2% 0.82% 50% 491663 3.615 363.12 7.35 44.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211202 7.68 7.79 7.48 7.5 -2.85% -1.06% 51.82% 766131 5.8043 583.03 7.58 49.21% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211201 7.2 7.73 7.19 7.72 7.52% 2.66% 56.28% 1205126 9.058 909.86 7.52 48.03% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211130 7.1 7.33 7.09 7.18 1.13% -0.69% 45.34% 354493 2.5625 257.4 7.23 42.32% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211129 7.12 7.15 7.04 7.1 -1.25% 0.14% 43.72% 209560 1.4861 149.28 7.09 39.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211126 7.15 7.21 7.12 7.19 1.13% 0.28% 45.55% 295846 2.122 213.15 7.17 41.14% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211125 7.14 7.17 7.09 7.11 -0.28% 0% 43.93% 151432 1.0771 108.19 7.11 39.96% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211124 7.16 7.18 7.1 7.13 -0.97% 0.14% 44.33% 196295 1.3981 140.44 7.12 40.16% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211123 7.05 7.24 7.03 7.2 2.13% 0.7% 45.75% 372134 2.6619 267.38 7.15 40.75% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211122 7.07 7.09 7.02 7.05 -0.14% 0.14% 42.71% 173060 1.2189 122.44 7.04 38.58% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211119 7.03 7.07 6.94 7.06 0.28% 0.71% 42.91% 205968 1.4434 144.99 7.01 37.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211118 7.06 7.1 7.02 7.04 -0.14% -0.14% 42.51% 152792 1.0773 108.21 7.05 38.78% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211117 7.02 7.06 6.97 7.05 0.28% 0.43% 42.71% 143674 1.0091 101.36 7.02 38.19% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211116 7.13 7.13 7.02 7.03 -1.4% -0.71% 42.31% 210759 1.4912 149.79 7.08 39.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211115 7.09 7.15 7.08 7.13 0.42% 0.14% 44.33% 138402 0.9851 98.95 7.12 40.16% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211112 7.16 7.16 7.09 7.1 -0.84% -0.14% 43.72% 163298 1.1613 116.65 7.11 39.96% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211111 7.12 7.17 7.08 7.16 0.28% 0.42% 44.94% 188384 1.343 134.9 7.13 40.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211110 7.26 7.26 7.08 7.14 -1.65% 0.28% 44.53% 228261 1.626 163.33 7.12 40.16% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211109 7.27 7.35 7.23 7.26 -0.55% -0.27% 46.96% 203217 1.4787 148.53 7.28 43.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211108 7.26 7.35 7.1 7.3 0.41% 1.11% 47.77% 275086 1.9868 199.57 7.22 42.13% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211105 7.05 7.48 7.02 7.27 2.97% -0.27% 47.17% 497131 3.6217 363.79 7.29 43.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211104 7.05 7.08 7.01 7.06 0.57% 0.43% 42.91% 176443 1.241 124.66 7.03 38.39% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211103 6.93 7.05 6.91 7.02 1.01% 0.14% 42.11% 153982 1.0797 108.45 7.01 37.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211102 7.08 7.11 6.89 6.95 -1.84% -0.57% 40.69% 231081 1.6162 162.34 6.99 37.6% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211101 7.01 7.11 6.95 7.08 0.14% 0.43% 43.32% 213405 1.5041 151.08 7.05 38.78% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211029 7.02 7.09 6.87 7.07 1.14% 0.86% 43.12% 202128 1.4177 142.41 7.01 37.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211028 7.04 7.08 6.85 6.99 -0.71% 0.72% 41.5% 297345 2.0635 207.27 6.94 36.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211027 7.23 7.23 7.02 7.04 -2.63% -0.56% 42.51% 268742 1.9036 191.21 7.08 39.37% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211026 7.24 7.29 7.18 7.23 -0.41% 0.14% 46.36% 214300 1.5462 155.31 7.22 42.13% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211025 7.34 7.34 7.17 7.26 -1.22% 0.28% 46.96% 224116 1.6217 162.9 7.24 42.52% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211022 7.32 7.43 7.27 7.35 0.68% 0% 48.79% 290895 2.1379 214.75 7.35 44.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211021 7.32 7.38 7.26 7.3 -0.68% 0% 47.77% 241917 1.7669 177.48 7.3 43.7% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211020 7.44 7.45 7.3 7.35 -0.41% 0% 48.79% 231039 1.6981 170.57 7.35 44.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211019 7.26 7.44 7.21 7.38 1.51% 0.27% 49.39% 307143 2.2599 227 7.36 44.88% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211018 7.23 7.29 7.17 7.27 0.55% 0.41% 47.17% 266527 1.9301 193.87 7.24 42.52% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211015 7.39 7.39 7.2 7.23 -5.74% -0.69% 46.36% 670515 4.88 490.19 7.28 43.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211014 7.64 7.74 7.61 7.67 -0.26% 0% 55.26% 209261 1.6058 161.3 7.67 50.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211013 7.71 7.76 7.5 7.69 -0.39% 0.92% 55.67% 320494 2.4408 245.17 7.62 50% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211012 7.95 7.95 7.66 7.72 -3.5% -0.39% 56.28% 423143 3.2777 329.24 7.75 52.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211011 8.05 8.08 7.92 8 -0.62% 0.25% 61.94% 308677 2.4643 247.53 7.98 57.09% 5.04 0% 5.01 0% 4.94 0% 0.67%
20211008 8.05 8.11 7.98 8.05 0.25% 0.12% 62.96% 279740 2.2485 225.86 8.04 58.27% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210930 7.94 8.09 7.91 8.03 1.26% 0.5% 62.55% 319005 2.5498 256.12 7.99 57.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210929 8.18 8.19 7.89 7.93 -5.14% -1.25% 60.53% 661557 5.3138 533.76 8.03 58.07% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210928 8.28 8.46 8.18 8.36 0.97% 0.36% 69.23% 523023 4.3576 437.71 8.33 63.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210927 8.64 8.73 8.24 8.28 -5.8% -1.66% 67.61% 959746 8.0815 811.77 8.42 65.75% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210924 8.96 9.25 8.51 8.79 -0.57% -0.23% 77.94% 1996667 17.5858 1766.46 8.81 73.43% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210923 8.18 8.84 8.16 8.84 9.95% 1.61% 78.95% 1052180 9.1561 919.71 8.7 71.26% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210922 8.02 8.09 7.97 8.04 -1.35% 0.25% 62.75% 386695 3.1011 311.5 8.02 57.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210917 8.32 8.33 7.96 8.15 -1.93% 0.37% 64.98% 629917 5.1144 513.73 8.12 59.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210916 8.22 8.56 8.21 8.31 0.36% -1.07% 68.22% 721808 6.0643 609.15 8.4 65.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210915 8.29 8.38 8.18 8.28 -0.24% 0.12% 67.61% 515508 4.2629 428.2 8.27 62.8% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210914 8.65 8.65 8.28 8.3 -4.27% -1.31% 68.02% 865928 7.281 731.36 8.41 65.55% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210913 8.77 8.9 8.61 8.67 -1.25% -0.46% 75.51% 833912 7.2606 729.31 8.71 71.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210910 8.87 9.25 8.75 8.78 -0.23% -1.79% 77.73% 1427868 12.7589 1281.61 8.94 75.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210909 8.69 8.86 8.65 8.8 0.23% 0.34% 78.14% 1082168 9.4915 953.4 8.77 72.64% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210908 8.2 8.87 8.17 8.78 6.94% 2.33% 77.73% 1619171 13.8994 1396.17 8.58 68.9% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210907 8.14 8.22 8.13 8.21 0% 0.37% 66.19% 625463 5.1143 513.72 8.18 61.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210906 8.35 8.38 8.06 8.21 -0.85% 0.61% 66.19% 751500 6.1313 615.88 8.16 60.63% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210729 7.5 7.63 7.36 7.44 0.54% 0.13% 50.61% 411849 3.0614 307.51 7.43 46.26% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210728 7.36 7.52 7.08 7.4 -0.13% 1.37% 49.8% 539823 3.9428 396.05 7.3 43.7% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210727 7.95 8.03 7.38 7.41 -7.14% -3.14% 50% 883717 6.7644 679.47 7.65 50.59% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210726 8.02 8.14 7.93 7.98 -2.09% -0.37% 61.54% 511853 4.0984 411.68 8.01 57.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210723 8.49 8.49 8.14 8.15 -4.79% -1.33% 64.98% 887322 7.3266 735.94 8.26 62.6% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210722 8.48 8.65 8.39 8.56 0.47% 0.35% 73.28% 564351 4.8147 483.63 8.53 67.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210721 8.61 8.74 8.43 8.52 -0.93% 0.12% 72.47% 702670 5.9813 600.81 8.51 67.52% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210720 8.56 8.68 8.43 8.6 -1.71% 0.47% 74.09% 551466 4.721 474.21 8.56 68.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210719 8.9 8.94 8.68 8.75 -1.46% -0.11% 77.13% 789450 6.9175 694.85 8.76 72.44% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210716 8.32 9.12 8.3 8.88 6.73% 0.45% 79.76% 1469980 12.9968 1305.5 8.84 74.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210715 8.33 8.38 8.15 8.32 -0.6% 0.73% 68.42% 471401 3.8939 391.13 8.26 62.6% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210714 8.67 8.67 8.35 8.37 -3.46% -1.3% 69.43% 689392 5.8473 587.35 8.48 66.93% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210713 8.48 8.71 8.32 8.67 2% 1.29% 75.51% 833875 7.1403 717.23 8.56 68.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210712 8.7 8.72 8.46 8.5 -1.05% -0.93% 72.06% 863799 7.4086 744.18 8.58 68.9% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210709 8.18 8.63 8.08 8.59 4.5% 1.66% 73.89% 919114 7.7699 780.47 8.45 66.34% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210708 8.26 8.42 8.22 8.22 0% -0.96% 66.4% 549872 4.5655 458.6 8.3 63.39% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210707 8.17 8.26 8.12 8.22 0.12% 0.37% 66.4% 368739 3.0216 303.51 8.19 61.22% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210706 8.05 8.26 8.01 8.21 1.86% 0.49% 66.19% 629894 5.1454 516.85 8.17 60.83% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210705 8.21 8.21 7.93 8.06 -1.59% 0.25% 63.16% 518581 4.1671 418.58 8.04 58.27% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210702 8.09 8.25 7.97 8.19 0.37% 0.99% 65.79% 452520 3.6719 368.84 8.11 59.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210701 8.17 8.35 8.14 8.16 0.25% -0.97% 65.18% 515409 4.2473 426.63 8.24 62.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210630 8.25 8.31 8.08 8.14 -1.69% -0.25% 64.78% 596020 4.8634 488.52 8.16 60.63% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210629 8.54 8.57 8.27 8.28 -3.04% -0.72% 67.61% 552455 4.6062 462.68 8.34 64.17% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210628 8.7 8.7 8.48 8.54 -1.61% -0.35% 72.87% 560108 4.7984 481.99 8.57 68.7% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210625 8.5 8.72 8.41 8.68 1.64% 1.17% 75.71% 659742 5.6636 568.9 8.58 68.9% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210624 8.75 8.77 8.51 8.54 -1.95% -0.47% 72.87% 589904 5.0595 508.22 8.58 68.9% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210623 8.52 8.74 8.45 8.71 3.57% 0.93% 76.32% 1041746 8.9927 903.3 8.63 69.88% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210622 8.4 8.49 8.25 8.41 0.48% 0.36% 70.24% 630765 5.2864 531.01 8.38 64.96% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210621 8.4 8.54 8.31 8.37 0% -0.48% 69.43% 504900 4.2462 426.52 8.41 65.55% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210618 8.49 8.5 8.3 8.37 -1.88% -0.24% 69.43% 607528 5.0952 511.8 8.39 65.16% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210617 8.75 8.84 8.44 8.53 -2.4% -0.58% 72.67% 689105 5.9137 594.02 8.58 68.9% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210616 8.97 9.04 8.68 8.74 -2.78% -1.24% 76.92% 560801 4.9647 498.69 8.85 74.21% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210615 9.18 9.24 8.95 8.99 -1.75% -0.55% 81.98% 498921 4.5091 452.93 9.04 77.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210611 9.41 9.47 9.12 9.15 -3.48% -1.08% 85.22% 659565 6.1014 612.87 9.25 82.09% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210610 9.6 9.65 9.46 9.48 -2.67% -0.73% 91.9% 428311 4.0887 410.7 9.55 87.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210609 9.51 9.77 9.33 9.74 1.25% 1.99% 97.17% 526172 5.0239 504.64 9.55 87.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210608 9.98 9.99 9.55 9.62 -3.41% -1.23% 94.74% 642908 6.2644 629.25 9.74 91.73% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210607 9.94 10.07 9.86 9.96 0.1% -0.2% 101.62% 381518 3.8073 382.44 9.98 96.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210604 9.93 10 9.87 9.95 0.3% 0.3% 101.42% 387562 3.8465 386.37 9.92 95.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210603 9.98 10.09 9.91 9.92 -1.29% -0.5% 100.81% 485519 4.8423 486.4 9.97 96.26% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210602 10.2 10.35 10.01 10.05 -1.37% -0.89% 103.44% 523866 5.3099 533.37 10.14 99.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210601 10.15 10.24 10 10.19 -0.59% 0.89% 106.28% 613606 6.1989 622.67 10.1 98.82% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210531 10.22 10.38 10.06 10.25 -0.19% 0.29% 107.49% 598101 6.1122 613.96 10.22 101.18% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210528 10.47 10.49 10.2 10.27 -1.82% -0.58% 107.89% 741469 7.6609 769.52 10.33 103.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210527 10.75 10.75 10.31 10.46 -3.95% 0.1% 111.74% 1005462 10.5022 1054.92 10.45 105.71% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210526 10.38 11 10.24 10.89 4.91% 0.93% 120.45% 1366803 14.7469 1481.3 10.79 112.4% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210525 10.7 10.75 10.06 10.38 -2.72% 0.58% 110.12% 993202 10.2487 1029.46 10.32 103.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210524 10.49 11.04 10.48 10.67 5.02% -0.84% 115.99% 1228141 13.2097 1326.89 10.76 111.81% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210521 9.91 10.31 9.9 10.16 2.42% 0.3% 105.67% 675622 6.8428 687.35 10.13 99.41% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210520 10.34 10.35 9.85 9.92 -5.88% -1.1% 100.81% 865004 8.6746 871.35 10.03 97.44% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210519 10.7 10.7 10.31 10.54 -2.32% 0.57% 113.36% 587901 6.1586 618.62 10.48 106.3% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210518 10.78 10.96 10.68 10.79 0.19% -0.28% 118.42% 390401 4.2226 424.15 10.82 112.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210517 10.54 10.8 10.37 10.77 1.99% 1.22% 118.02% 485541 5.1679 519.11 10.64 109.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210514 10.72 10.83 10.45 10.56 -1.77% -0.28% 113.77% 578804 6.1309 615.84 10.59 108.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210513 10.86 10.93 10.62 10.75 -2.45% -0.19% 117.61% 491818 5.2958 531.95 10.77 112.01% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210512 11.1 11.22 10.82 11.02 -1.69% 0.27% 123.08% 538891 5.9235 595 10.99 116.34% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210511 11.41 11.41 10.72 11.21 -3.61% 1.72% 126.92% 856840 9.4404 948.27 11.02 116.93% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210510 11.53 11.74 11.28 11.63 2.02% 0.61% 135.43% 965306 11.1597 1120.97 11.56 127.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210507 10.8 11.69 10.79 11.4 7.24% 0.8% 130.77% 1325303 14.9871 1505.42 11.31 122.64% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210506 10.94 11.11 10.49 10.63 -0.93% -1.12% 115.18% 550675 5.9189 594.54 10.75 111.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210430 10.63 10.88 10.47 10.73 0.28% 0.66% 117.21% 581681 6.2021 622.99 10.66 109.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210429 10.36 10.74 10.26 10.7 3.18% 1.61% 116.6% 523235 5.5109 553.56 10.53 107.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210428 10.45 10.46 10.25 10.37 -1.24% 0.29% 109.92% 385529 3.9859 400.38 10.34 103.54% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210427 10.4 10.64 10.37 10.5 1.25% 0.1% 112.55% 395394 4.1463 416.49 10.49 106.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210426 10.75 10.78 10.3 10.37 -3.08% -1.71% 109.92% 578020 6.0984 612.57 10.55 107.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210423 10.92 10.92 10.63 10.7 -2.46% -0.28% 116.6% 460288 4.9399 496.2 10.73 111.22% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210422 11.07 11.22 10.9 10.97 -0.9% -0.63% 122.06% 470950 5.1976 522.09 11.04 117.32% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210421 10.85 11.26 10.65 11.07 -0.63% 0.64% 124.09% 596780 6.5642 659.36 11 116.54% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210416 10.67 10.91 10.6 10.69 0.19% -0.56% 116.4% 478731 5.1466 516.97 10.75 111.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210415 10.51 10.75 10.05 10.67 -0.37% 2.69% 115.99% 671432 6.9759 700.72 10.39 104.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210414 10.45 10.84 10.28 10.71 2.88% 1.04% 116.8% 573794 6.0795 610.67 10.6 108.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210413 10.35 10.55 10.27 10.41 0.97% 0% 110.73% 544835 5.674 569.94 10.41 104.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210412 10.86 10.86 10.3 10.31 -6.36% -1.72% 108.7% 816563 8.5641 860.25 10.49 106.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210409 11.02 11.28 10.85 11.01 -1.17% -0.09% 122.87% 611915 6.7425 677.27 11.02 116.93% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210408 11.7 11.7 10.83 11.14 -4.79% -0.09% 125.51% 1197822 13.3589 1341.87 11.15 119.49% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210407 11.99 12.51 11.5 11.7 -0.43% -1.52% 136.84% 1505134 17.876 1795.61 11.88 133.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210406 10.94 11.93 10.76 11.75 7.31% 2.09% 137.85% 1082674 12.4619 1251.77 11.51 126.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210402 10.69 11.28 10.4 10.95 3.99% 1.2% 121.66% 1125470 12.1797 1223.43 10.82 112.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210401 10.1 10.53 10.06 10.53 4.15% 2.13% 113.16% 727359 7.4967 753.03 10.31 102.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210330 10.51 10.55 10.05 10.22 -2.94% -0.1% 106.88% 1202909 12.3058 1236.09 10.23 101.38% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210329 9.72 10.53 9.72 10.53 10.03% 2.03% 113.16% 1327368 13.7036 1376.5 10.32 103.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20210326 9.4 9.7 9 9.57 -0.42% 1.59% 93.72% 841946 7.9327 796.82 9.42 85.43% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201215 6.21 6.36 6.1 6.25 0.64% 0.32% 26.52% 437427 2.7246 273.68 6.23 22.64% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201214 6.22 6.25 6.05 6.21 0.16% 0.81% 25.71% 400673 2.4667 247.78 6.16 21.26% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201211 6.31 6.39 6.14 6.2 -1.9% -0.8% 25.51% 480757 3.0055 301.9 6.25 23.03% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201210 6.34 6.4 6.22 6.32 0.64% 0.32% 27.94% 491596 3.0983 311.22 6.3 24.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201209 6.57 6.74 6.28 6.28 -2.64% -3.53% 27.13% 929874 6.0544 608.15 6.51 28.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201208 6.57 6.61 6.44 6.45 -1.68% -0.77% 30.57% 391092 2.5417 255.31 6.5 27.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201207 6.64 6.72 6.49 6.56 -0.61% -0.61% 32.79% 375591 2.479 249.01 6.6 29.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201204 6.62 6.64 6.45 6.6 0% 0.61% 33.6% 456211 2.9926 300.6 6.56 29.13% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201203 6.85 6.87 6.58 6.6 -4.21% -0.75% 33.6% 842014 5.6034 562.85 6.65 30.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201202 6.9 7.03 6.78 6.89 -0.14% -0.29% 39.47% 656622 4.5368 455.71 6.91 36.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201201 6.86 6.97 6.75 6.9 0.58% 0.29% 39.68% 580062 3.9892 400.71 6.88 35.43% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201130 6.86 7.05 6.77 6.86 0.88% -1.15% 38.87% 719038 4.9876 500.99 6.94 36.61% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201127 6.93 6.93 6.61 6.8 -2.72% 0.74% 37.65% 931844 6.2893 631.75 6.75 32.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201126 6.94 7.09 6.83 6.99 0.72% 0.43% 41.5% 771516 5.3679 539.19 6.96 37.01% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201125 7.11 7.21 6.9 6.94 -2.12% -1.56% 40.49% 1206158 8.5019 854 7.05 38.78% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201124 7.02 7.37 6.91 7.09 2.75% -0.28% 43.52% 1944107 13.827 1388.89 7.11 39.96% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201123 6.3 6.9 6.27 6.9 10.05% 2.99% 39.68% 1846167 12.3617 1241.71 6.7 31.89% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201120 5.97 6.27 5.88 6.27 4.33% 2.45% 26.92% 782843 4.7934 481.49 6.12 20.47% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201119 6.09 6.15 5.97 6.01 -1.64% -0.33% 21.66% 503757 3.036 304.96 6.03 18.7% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201118 6.09 6.15 5.94 6.11 1.5% 0.83% 23.68% 695340 4.2146 423.35 6.06 19.29% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201117 6.08 6.19 5.96 6.02 0.17% -0.99% 21.86% 911689 5.5404 556.52 6.08 19.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201116 5.73 6.03 5.73 6.01 4.89% 1.18% 21.66% 799142 4.7485 476.98 5.94 16.93% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201113 5.82 5.82 5.6 5.73 -1.55% 0.35% 15.99% 442444 2.525 253.63 5.71 12.4% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201112 5.73 5.95 5.68 5.82 1.93% -0.34% 17.81% 615679 3.5951 361.12 5.84 14.96% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201111 5.55 5.78 5.54 5.71 2.33% 0.18% 15.59% 549116 3.1325 314.65 5.7 12.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201110 5.62 5.71 5.55 5.58 -0.36% -1.06% 12.96% 385313 2.1726 218.23 5.64 11.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201109 5.56 5.66 5.54 5.6 0.9% -0.18% 13.36% 415588 2.3302 234.06 5.61 10.43% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201106 5.49 5.6 5.46 5.55 1.09% 0% 12.35% 366741 2.0345 204.36 5.55 9.25% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201105 5.51 5.54 5.45 5.49 0.18% 0.18% 11.13% 289001 1.5838 159.09 5.48 7.87% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201104 5.46 5.52 5.41 5.48 0.18% 0.37% 10.93% 221985 1.2127 121.81 5.46 7.48% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201103 5.37 5.49 5.36 5.47 2.24% 0.37% 10.73% 257882 1.4044 141.07 5.45 7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201102 5.29 5.39 5.29 5.35 1.71% 0% 8.3% 185972 0.9947 99.92 5.35 5.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201030 5.39 5.4 5.26 5.26 -2.23% -1.13% 6.48% 194069 1.0327 103.73 5.32 4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201029 5.25 5.4 5.22 5.38 1.7% 0.75% 8.91% 247919 1.324 132.99 5.34 5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201028 5.34 5.34 5.26 5.29 -0.94% -0.19% 7.09% 129232 0.6849 68.8 5.3 4.33% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201027 5.28 5.35 5.26 5.34 0.75% 0.56% 8.1% 128484 0.6819 68.5 5.31 4.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201026 5.25 5.32 5.22 5.3 0.57% 0.57% 7.29% 152643 0.8048 80.84 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201023 5.36 5.36 5.26 5.27 -2.41% -0.57% 6.68% 231438 1.2264 123.19 5.3 4.33% 5.04 0% 5.01 0% 4.94 0% 0.67%
20201022 5.38 5.44 5.36 5.4 0.19% 0.19% 9.31% 181853 0.9807 98.51 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200909 5.5 5.67 5.44 5.52 -0.9% -0.72% 11.74% 460620 2.562 257.35 5.56 9.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200908 5.46 5.57 5.43 5.57 2.2% 1.46% 12.75% 338891 1.8622 187.05 5.49 8.07% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200907 5.57 5.63 5.44 5.45 -2.68% -1.45% 10.32% 472762 2.6135 262.52 5.53 8.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200904 5.51 5.6 5.47 5.6 -0.36% 1.08% 13.36% 400071 2.2145 222.44 5.54 9.06% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200903 5.63 5.75 5.58 5.62 -0.71% -0.35% 13.77% 526024 2.968 298.13 5.64 11.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200902 5.77 5.8 5.57 5.66 -1.22% 0% 14.57% 754090 4.2684 428.75 5.66 11.42% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200901 5.79 5.86 5.67 5.73 -1.38% -0.17% 15.99% 1005944 5.7691 579.49 5.74 12.99% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200831 5.48 6.01 5.47 5.81 6.41% 0.52% 17.61% 1463935 8.4579 849.58 5.78 13.78% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200828 5.47 5.48 5.36 5.46 0% 0.74% 10.53% 336525 1.8249 183.31 5.42 6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200827 5.34 5.52 5.34 5.46 2.63% 0.55% 10.53% 405613 2.2039 221.38 5.43 6.89% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200826 5.39 5.46 5.26 5.32 -0.75% -0.75% 7.69% 344816 1.8483 185.66 5.36 5.51% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200825 5.5 5.52 5.33 5.36 -1.65% -0.56% 8.5% 451476 2.4353 244.62 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200824 5.5 5.65 5.42 5.45 1.11% -1.45% 10.32% 711064 3.9308 394.84 5.53 8.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200821 5.27 5.44 5.25 5.39 2.28% 0.75% 9.11% 595143 3.1866 320.09 5.35 5.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200820 5.22 5.34 5.2 5.27 1.35% -0.19% 6.68% 437481 2.309 231.93 5.28 3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200819 5.26 5.3 5.17 5.2 -0.95% -0.76% 5.26% 365350 1.9139 192.25 5.24 3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200818 5.32 5.32 5.23 5.25 -0.38% -0.38% 6.28% 369762 1.9468 195.55 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200817 5.31 5.44 5.28 5.42 2.07% 0.56% 9.72% 488337 2.6302 264.2 5.39 6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200814 5.28 5.32 5.23 5.31 0.95% 0.76% 7.49% 260185 1.3724 137.85 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200813 5.26 5.32 5.23 5.26 0.96% -0.38% 6.48% 315041 1.6625 166.99 5.28 3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200812 5.34 5.35 5.15 5.21 -2.07% 0% 5.47% 461264 2.4052 241.6 5.21 2.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200811 5.47 5.48 5.32 5.32 -4.14% -1.12% 7.69% 581717 3.1298 314.38 5.38 5.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200810 5.4 5.57 5.37 5.55 2.4% 1.09% 12.35% 359496 1.9732 198.2 5.49 8.07% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200807 5.52 5.52 5.34 5.42 -2.17% 0% 9.72% 348851 1.8894 189.79 5.42 6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200806 5.56 5.64 5.46 5.54 0% 0% 12.15% 340153 1.8857 189.41 5.54 9.06% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200805 5.54 5.58 5.45 5.54 -0.72% 0.54% 12.15% 311328 1.7159 172.36 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200804 5.62 5.64 5.47 5.58 0.18% 0.54% 12.96% 462558 2.5684 257.99 5.55 9.25% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200803 5.46 5.57 5.45 5.57 2.39% 1.09% 12.75% 440727 2.4263 243.72 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200731 5.4 5.5 5.35 5.44 -0.37% 0.18% 10.12% 335362 1.8208 182.9 5.43 6.89% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200730 5.43 5.53 5.36 5.46 0.55% 0.37% 10.53% 349245 1.9002 190.87 5.44 7.09% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200729 5.35 5.43 5.28 5.43 1.12% 1.12% 9.92% 327751 1.7594 176.73 5.37 5.71% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200728 5.36 5.51 5.32 5.37 1.13% -0.74% 8.7% 422592 2.2844 229.46 5.41 6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200727 5.45 5.49 5.26 5.31 -2.03% -0.56% 7.49% 364875 1.9494 195.81 5.34 5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200724 5.67 5.67 5.37 5.42 -4.41% -1.63% 9.72% 483029 2.6603 267.22 5.51 8.46% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200723 5.74 5.77 5.53 5.67 -1.05% 0.53% 14.78% 581552 3.2811 329.58 5.64 11.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200722 5.83 5.9 5.7 5.73 -2.55% -1.04% 15.99% 746781 4.3204 433.98 5.79 13.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200721 5.8 5.98 5.71 5.88 1.73% 0.34% 19.03% 1088737 6.3787 640.73 5.86 15.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200720 5.29 5.78 5.29 5.78 10.1% 1.58% 17% 1048348 5.9693 599.6 5.69 12.01% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200717 5.19 5.3 5.16 5.25 1.16% 0.38% 6.28% 330558 1.7287 173.64 5.23 2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200716 5.39 5.47 5.16 5.19 -3.71% -2.81% 5.06% 419172 2.2379 224.79 5.34 5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200715 5.48 5.52 5.33 5.39 -1.1% -0.55% 9.11% 345547 1.8723 188.07 5.42 6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200714 5.49 5.58 5.36 5.45 -0.55% 0% 10.32% 470650 2.5666 257.81 5.45 7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200713 5.25 5.48 5.25 5.48 4.18% 1.48% 10.93% 461988 2.4956 250.68 5.4 6.3% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200710 5.41 5.42 5.25 5.26 -3.49% -1.31% 6.48% 369309 1.9691 197.79 5.33 4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200709 5.36 5.45 5.34 5.45 0.55% 0.93% 10.32% 525271 2.8342 284.69 5.4 6.3% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200708 5.37 5.44 5.31 5.42 0.56% 0.74% 9.72% 493991 2.6592 267.11 5.38 5.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200707 5.42 5.49 5.3 5.39 1.32% -0.74% 9.11% 669677 3.635 365.13 5.43 6.89% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200706 5.17 5.34 5.16 5.32 3.91% 0.95% 7.69% 576015 3.0332 304.68 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200703 5.07 5.13 5.05 5.12 1.79% 0.59% 3.64% 372209 1.8943 190.28 5.09 0.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200702 4.94 5.03 4.93 5.03 2.03% 0.6% 1.82% 369747 1.8499 185.82 5 -1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200701 4.95 4.95 4.9 4.93 -0.2% 0.2% -0.2% 149994 0.7382 74.15 4.92 -3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200630 4.92 4.95 4.9 4.94 0.2% 0.41% 0% 153429 0.7552 75.86 4.92 -3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200629 4.92 5.01 4.91 4.93 0.61% -0.6% -0.2% 213008 1.0562 106.09 4.96 -2.36% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200624 4.92 4.92 4.88 4.9 -0.41% 0% -0.81% 94713 0.4639 46.6 4.9 -3.54% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200623 4.95 4.95 4.86 4.92 -1.4% 0.2% -0.4% 203700 0.9993 100.38 4.91 -3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200622 4.98 5.05 4.91 4.99 0.2% 0.2% 1.01% 246342 1.2258 123.13 4.98 -1.97% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200619 4.96 4.98 4.91 4.98 0.61% 0.81% 0.81% 160003 0.791 79.45 4.94 -2.76% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200618 4.94 4.97 4.9 4.95 0.2% 0.2% 0.2% 142850 0.7061 70.93 4.94 -2.76% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200617 4.95 4.96 4.89 4.94 0% 0.41% 0% 148561 0.7316 73.49 4.92 -3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200616 4.81 4.94 4.79 4.94 3.13% 1.02% 0% 243082 1.1897 119.5 4.89 -3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200615 4.8 4.84 4.77 4.79 -0.42% -0.21% -3.04% 143771 0.6899 69.3 4.8 -5.51% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200612 4.8 4.85 4.79 4.81 -1.23% 0% -2.63% 181806 0.8743 87.82 4.81 -5.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200611 4.83 4.9 4.79 4.87 0.41% 0.41% -1.42% 208637 1.0117 101.62 4.85 -4.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200610 4.84 4.88 4.81 4.85 0.41% 0% -1.82% 119650 0.5805 58.31 4.85 -4.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200609 4.89 4.89 4.82 4.83 -1.02% -0.21% -2.23% 127207 0.6158 61.86 4.84 -4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200608 4.92 4.94 4.86 4.88 -0.61% -0.2% -1.21% 145368 0.7105 71.37 4.89 -3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200605 4.89 4.95 4.86 4.91 0.41% 0% -0.61% 153281 0.7531 75.65 4.91 -3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200604 4.9 4.92 4.85 4.89 -0.2% 0.2% -1.01% 108697 0.5308 53.32 4.88 -3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200603 4.92 4.95 4.88 4.9 -0.41% -0.2% -0.81% 108931 0.5351 53.75 4.91 -3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200602 4.93 4.94 4.87 4.92 0.2% 0.41% -0.4% 149469 0.7323 73.56 4.9 -3.54% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200601 4.83 4.91 4.82 4.91 2.08% 0.61% -0.61% 167447 0.8164 82.01 4.88 -3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200529 4.83 4.87 4.8 4.81 -0.41% -0.41% -2.63% 94837 0.4583 46.04 4.83 -4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200528 4.82 4.85 4.79 4.83 0.84% 0% -2.23% 96553 0.4659 46.8 4.83 -4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200527 4.82 4.83 4.78 4.79 -0.83% -0.42% -3.04% 83202 0.4 40.18 4.81 -5.31% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200526 4.81 4.85 4.8 4.83 0.21% 0.21% -2.23% 96184 0.4635 46.56 4.82 -5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200525 4.77 4.86 4.77 4.82 0.63% 0% -2.43% 83746 0.4034 40.52 4.82 -5.12% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200522 4.77 4.83 4.73 4.79 0.84% 0.42% -3.04% 122121 0.5831 58.57 4.77 -6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200521 4.84 4.84 4.73 4.75 -1.25% -0.42% -3.85% 134433 0.6413 64.42 4.77 -6.1% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200520 4.9 4.92 4.8 4.81 -2.04% -0.62% -2.63% 131011 0.634 63.68 4.84 -4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200519 4.97 4.97 4.88 4.91 -0.41% 0% -0.61% 141606 0.6953 69.84 4.91 -3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200518 4.92 5.03 4.85 4.93 0% 0.2% -0.2% 187267 0.921 92.51 4.92 -3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200515 4.99 4.99 4.92 4.93 -1.99% -0.2% -0.2% 205791 1.0174 102.2 4.94 -2.76% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200514 4.93 5.15 4.88 5.03 1.62% 0.2% 1.82% 266536 1.3381 134.41 5.02 -1.18% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200513 4.97 4.99 4.91 4.95 -1.79% 0.2% 0.2% 148105 0.7322 73.55 4.94 -2.76% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200512 4.94 5.15 4.94 5.04 2.86% 0.2% 2.02% 263791 1.328 133.39 5.03 -0.98% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200511 4.98 4.99 4.89 4.9 -1.41% -0.61% -0.81% 133313 0.6578 66.07 4.93 -2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200508 4.94 5 4.91 4.97 0.61% 0.4% 0.61% 162702 0.8059 80.95 4.95 -2.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200507 4.93 4.97 4.87 4.94 0.2% 0.2% 0% 162470 0.8017 80.53 4.93 -2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200506 4.85 4.95 4.84 4.93 0.41% 0.41% -0.2% 172123 0.8453 84.91 4.91 -3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200430 4.8 4.95 4.8 4.91 2.72% 0.41% -0.61% 224433 1.0964 110.13 4.89 -3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200429 4.72 4.82 4.71 4.78 0.63% 0% -3.24% 118093 0.5644 56.69 4.78 -5.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200428 4.83 4.83 4.63 4.75 -1.04% 0.21% -3.85% 232218 1.101 110.59 4.74 -6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200427 4.84 4.87 4.79 4.8 -1.03% -0.62% -2.83% 202431 0.9775 98.19 4.83 -4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200424 4.93 4.94 4.83 4.85 -1.62% -0.41% -1.82% 173319 0.8437 84.75 4.87 -4.13% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200423 4.95 4.98 4.89 4.93 -0.2% 0% -0.2% 228038 1.1251 113.01 4.93 -2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200422 4.96 4.98 4.9 4.94 -1.4% 0.41% 0% 285351 1.4051 141.14 4.92 -3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200421 5.2 5.28 4.98 5.01 -2.53% -1.18% 1.42% 435559 2.2077 221.76 5.07 -0.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200420 5.2 5.23 5.08 5.14 -1.34% -0.19% 4.05% 253141 1.3048 131.06 5.15 1.38% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200417 5.26 5.31 5.18 5.21 -0.95% -0.57% 5.47% 226356 1.1871 119.24 5.24 3.15% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200416 5.19 5.28 5.15 5.26 0.57% 0.57% 6.48% 244361 1.2784 128.41 5.23 2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200415 5.24 5.32 5.2 5.23 0.58% -0.76% 5.87% 322334 1.7003 170.79 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200414 5.29 5.32 5.17 5.2 0% -0.57% 5.26% 294021 1.537 154.39 5.23 2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200413 5.25 5.33 5.12 5.2 -0.95% -0.57% 5.26% 254627 1.3306 133.66 5.23 2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200410 5.17 5.3 5.17 5.25 1.35% 0% 6.28% 411635 2.1602 216.99 5.25 3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200409 5.08 5.22 5.07 5.18 1.37% 0.39% 4.86% 386490 1.9943 200.32 5.16 1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200408 4.99 5.11 4.97 5.11 2.2% 1.19% 3.44% 360727 1.8221 183.03 5.05 -0.59% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200407 5 5.04 4.95 5 0.4% 0% 1.21% 446657 2.2348 224.48 5 -1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200403 4.9 5.03 4.86 4.98 2.26% 0.2% 0.81% 410218 2.0397 204.88 4.97 -2.17% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200402 4.8 4.92 4.77 4.87 0.62% 0.41% -1.42% 280897 1.3615 136.76 4.85 -4.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200401 4.81 4.88 4.76 4.84 1.26% 0% -2.02% 421538 2.0406 204.97 4.84 -4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200331 4.62 4.84 4.62 4.78 4.14% 0.84% -3.24% 436473 2.0707 208 4.74 -6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200324 4.51 4.57 4.49 4.54 1.79% 0.22% -8.1% 113182 0.5127 51.5 4.53 -10.83% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200323 4.47 4.51 4.42 4.46 -1.76% 0% -9.72% 135917 0.6062 60.89 4.46 -12.2% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200320 4.53 4.57 4.46 4.54 1.11% 0.44% -8.1% 136232 0.6156 61.84 4.52 -11.02% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200319 4.51 4.56 4.41 4.49 -0.44% 0.22% -9.11% 206858 0.9265 93.07 4.48 -11.81% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200318 4.61 4.62 4.5 4.51 -1.31% -1.31% -8.7% 200838 0.9178 92.19 4.57 -10.04% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200317 4.63 4.7 4.5 4.57 -1.3% 0% -7.49% 222196 1.0165 102.11 4.57 -10.04% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200316 4.77 4.82 4.62 4.63 -2.11% -1.7% -6.28% 283028 1.3336 133.96 4.71 -7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200313 4.51 4.81 4.47 4.73 0.64% 2.6% -4.25% 314597 1.4509 145.74 4.61 -9.25% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200312 4.71 4.76 4.68 4.7 -1.88% -0.21% -4.86% 193873 0.9132 91.73 4.71 -7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200311 4.9 4.92 4.79 4.79 -2.24% -1.03% -3.04% 258453 1.2505 125.61 4.84 -4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200310 4.76 4.92 4.68 4.9 1.24% 2.08% -0.81% 425650 2.0432 205.24 4.8 -5.51% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200309 4.99 4.99 4.82 4.84 -3.59% -0.82% -2.02% 395405 1.9314 194.01 4.88 -3.94% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200306 4.96 5.12 4.93 5.02 -0.2% 0% 1.62% 473270 2.3769 238.75 5.02 -1.18% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200305 4.88 5.15 4.86 5.03 3.71% 0.4% 1.82% 684820 3.432 344.74 5.01 -1.38% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200304 4.7 4.86 4.69 4.85 2.54% 1.46% -1.82% 345457 1.6521 165.95 4.78 -5.91% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200303 4.79 4.81 4.7 4.73 0.21% -0.21% -4.25% 315698 1.4975 150.42 4.74 -6.69% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200302 4.61 4.75 4.6 4.72 3.06% 0.21% -4.45% 306878 1.4466 145.31 4.71 -7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200228 4.61 4.72 4.57 4.58 -3.78% -1.08% -7.29% 341125 1.5787 158.58 4.63 -8.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200227 4.72 4.8 4.71 4.76 1.49% 0% -3.64% 331133 1.5774 158.45 4.76 -6.3% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200226 4.58 4.75 4.56 4.69 1.08% 0% -5.06% 324500 1.5215 152.83 4.69 -7.68% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200225 4.66 4.68 4.57 4.64 -1.9% 0.22% -6.07% 352983 1.6353 164.26 4.63 -8.86% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200224 4.78 4.79 4.69 4.73 -2.07% 0% -4.25% 409101 1.9339 194.26 4.73 -6.89% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200221 4.84 4.88 4.8 4.83 -0.62% 0% -2.23% 331122 1.599 160.62 4.83 -4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200220 4.87 4.94 4.76 4.86 1.25% 0.21% -1.62% 443061 2.1478 215.74 4.85 -4.53% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200219 4.72 4.8 4.68 4.8 1.91% 1.05% -2.83% 358599 1.7049 171.25 4.75 -6.5% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200218 4.68 4.76 4.66 4.71 0.43% 0.21% -4.66% 295713 1.3896 139.58 4.7 -7.48% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200217 4.59 4.69 4.56 4.69 2.4% 1.08% -5.06% 290674 1.3498 135.58 4.64 -8.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200214 4.56 4.61 4.55 4.58 0% 0.22% -7.29% 159738 0.73 73.33 4.57 -10.04% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200213 4.63 4.63 4.56 4.58 -1.29% -0.22% -7.29% 205269 0.9419 94.61 4.59 -9.65% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200212 4.63 4.64 4.57 4.64 0% 0.87% -6.07% 235672 1.0843 108.92 4.6 -9.45% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200211 4.63 4.68 4.58 4.64 0.22% 0% -6.07% 191058 0.8871 89.11 4.64 -8.66% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200210 4.55 4.63 4.52 4.63 1.31% 1.09% -6.28% 239935 1.0995 110.44 4.58 -9.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200207 4.62 4.62 4.53 4.57 -1.08% 0.22% -7.49% 216099 0.9861 99.05 4.56 -10.24% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200206 4.57 4.65 4.53 4.62 1.09% 0.22% -6.48% 219630 1.0115 101.6 4.61 -9.25% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200205 4.53 4.64 4.5 4.57 1.56% -0.22% -7.49% 215786 0.9876 99.2 4.58 -9.84% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200204 4.46 4.56 4.42 4.5 0.9% 0% -8.91% 264493 1.1898 119.51 4.5 -11.42% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200203 4.46 4.54 4.46 4.46 -9.9% -0.22% -9.72% 305192 1.3645 137.06 4.47 -12.01% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200123 5.09 5.09 4.92 4.95 -3.13% -1% 0.2% 196823 0.9845 98.89 5 -1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200122 5.18 5.18 5.02 5.11 -1.73% 0.2% 3.44% 217452 1.108 111.3 5.1 0.39% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200121 5.35 5.36 5.2 5.2 -2.07% -0.57% 5.26% 191004 0.9993 100.38 5.23 2.95% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200120 5.25 5.39 5.25 5.31 1.53% -0.19% 7.49% 201301 1.0718 107.66 5.32 4.72% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200117 5.3 5.31 5.23 5.23 -1.32% -0.76% 5.87% 141333 0.7445 74.78 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200116 5.36 5.36 5.22 5.3 -1.3% 0.57% 7.29% 289406 1.5261 153.29 5.27 3.74% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200115 5.21 5.42 5.21 5.37 3.27% 0.75% 8.7% 538925 2.8738 288.67 5.33 4.92% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200114 5.22 5.25 5.18 5.2 -0.38% -0.38% 5.26% 148440 0.7749 77.84 5.22 2.76% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200113 5.18 5.22 5.1 5.22 0.58% 1.16% 5.67% 168152 0.8683 87.22 5.16 1.57% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200110 5.23 5.25 5.17 5.19 -0.57% -0.19% 5.06% 133416 0.6938 69.69 5.2 2.36% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200109 5.19 5.23 5.16 5.22 2.15% 0.38% 5.67% 210222 1.0925 109.74 5.2 2.36% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200108 5.21 5.25 5.1 5.11 -2.29% -1.16% 3.44% 308535 1.5944 160.15 5.17 1.77% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200107 5.21 5.27 5.17 5.23 0.19% 0.38% 5.87% 260901 1.3589 136.5 5.21 2.56% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200106 5.25 5.3 5.2 5.22 -1.88% -0.57% 5.67% 401835 2.1077 211.71 5.25 3.35% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200103 5.36 5.46 5.28 5.32 -0.75% -0.93% 7.69% 448976 2.4088 241.96 5.37 5.71% 5.04 0% 5.01 0% 4.94 0% 0.67%
20200102 5.25 5.6 5.25 5.36 5.3% -1.65% 8.5% 811561 4.4244 444.42 5.45 7.28% 5.04 0% 5.01 0% 4.94 0% 0.67%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1