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:sz000976)       685条   (进入华铁股份股票专站) 华铁股份股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 2.06 2.11 2.05 2.1 1.45% 0.48% -58.82% 166029 0.3466 33.94 2.09 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230927 2.09 2.12 2.06 2.07 -1.43% -0.96% -59.41% 169811 0.3546 34.54 2.09 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230926 2.07 2.12 2.06 2.1 0.96% 0.96% -58.82% 189012 0.394 39.22 2.08 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230925 2.08 2.11 2.06 2.08 -1.42% 0% -59.22% 241943 0.5037 51.33 2.08 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230922 2.13 2.22 2.1 2.11 -1.86% -1.86% -58.63% 497611 1.0713 112.37 2.15 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230921 2.12 2.17 2.08 2.15 0.47% 1.42% -57.84% 540203 1.1465 137.94 2.12 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230920 2.04 2.14 2.04 2.14 4.9% 0.47% -58.04% 564162 1.199 166.56 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230919 2.02 2.05 2 2.04 0.99% 0.49% -60% 170378 0.3454 54.47 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230918 2.01 2.07 2.01 2.02 -0.49% -0.49% -60.39% 218274 0.444 70.11 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230915 1.97 2.06 1.96 2.03 3.57% 0.5% -60.2% 255346 0.5162 86.85 2.02 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230914 1.96 1.97 1.94 1.96 0% 0.51% -61.57% 89409 0.1744 31.84 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230913 1.98 1.99 1.94 1.96 -1.51% 0% -61.57% 118438 0.2326 42.93 1.96 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230912 1.97 2 1.96 1.99 0.51% 0.51% -60.98% 90673 0.1796 29.84 1.98 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230911 1.98 1.99 1.96 1.98 0% 0.51% -61.18% 113855 0.2245 35.61 1.97 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230908 1.98 2 1.97 1.98 -0.5% -0.5% -61.18% 101030 0.2008 29.7 1.99 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230907 2.03 2.03 1.98 1.99 -2.45% -0.5% -60.98% 131579 0.2631 36.96 2 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230906 2.01 2.04 2.01 2.04 0.99% 0.49% -60% 83148 0.1685 21.25 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230905 2.06 2.07 2.01 2.02 -1.94% -0.49% -60.39% 127623 0.2596 32.79 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230904 2.04 2.08 2.03 2.06 0.49% 0.49% -59.61% 135049 0.2771 33.65 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230901 1.97 2.05 1.97 2.05 3.02% 1.49% -59.8% 200897 0.4061 48.21 2.02 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230831 1.98 2.01 1.96 1.99 0% 0% -60.98% 135172 0.2689 31.26 1.99 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230830 1.97 2.01 1.96 1.99 1.02% 0% -60.98% 149485 0.2969 34.87 1.99 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230829 1.9 1.98 1.88 1.97 2.6% 1.03% -61.37% 161458 0.3141 67.29 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230828 2.01 2.02 1.9 1.92 -0.52% -1.54% -62.35% 179543 0.3507 70.57 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230825 2 2 1.91 1.93 -3.98% -1.03% -62.16% 195316 0.3805 47.43 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230824 2.01 2.03 2 2.01 0% 0% -60.59% 123414 0.2486 31.83 2.01 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230823 2.05 2.05 2 2.01 -2.43% -0.5% -60.59% 145361 0.2943 39.7 2.02 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230822 2.07 2.1 1.99 2.06 -0.96% 0.49% -59.61% 284574 0.5824 78.12 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230821 2.15 2.18 2.06 2.08 -3.26% -2.35% -59.22% 275167 0.5863 80.9 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230818 2.13 2.21 2.13 2.15 0.47% -0.92% -57.84% 330302 0.7172 102.72 2.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230817 2.12 2.15 2.11 2.14 -0.47% 0.47% -58.04% 197601 0.4209 62.38 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230816 2.14 2.19 2.11 2.15 0.47% 0.47% -57.84% 238913 0.5121 76.02 2.14 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230815 2.11 2.19 2.1 2.14 1.42% -0.47% -58.04% 284331 0.6121 89.18 2.15 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230814 2.06 2.12 2.03 2.11 1.44% 1.44% -58.63% 158247 0.3291 48.83 2.08 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230811 2.13 2.13 2.08 2.08 -2.35% -0.95% -59.22% 164708 0.3454 51.64 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230810 2.07 2.15 2.05 2.13 1.91% 1.43% -58.24% 247185 0.5187 132.54 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230809 2.08 2.13 2.08 2.09 0% -0.95% -59.02% 108432 0.2284 63.6 2.11 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230808 2.11 2.12 2.08 2.09 -1.42% -0.48% -59.02% 110746 0.2322 38.66 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230807 2.1 2.14 2.07 2.12 0.47% 0.95% -58.43% 121479 0.2556 44.94 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230804 2.12 2.15 2.09 2.11 -0.94% 0% -58.63% 144569 0.3053 54.8 2.11 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230803 2.16 2.16 2.11 2.13 -1.84% 0% -58.24% 192057 0.4088 74.35 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230802 2.11 2.18 2.09 2.17 2.84% 1.4% -57.45% 276988 0.594 107.8 2.14 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230801 2.07 2.16 2.06 2.11 1.44% 0% -58.63% 220311 0.4651 86.27 2.11 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230731 2.03 2.08 2.03 2.08 2.46% 0.97% -59.22% 181876 0.3746 68.43 2.06 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230728 2.02 2.04 2 2.03 0% 0.5% -60.2% 103079 0.2084 37.14 2.02 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230727 2.02 2.05 2.02 2.03 0% 0% -60.2% 100531 0.2044 34.82 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230726 2.01 2.04 1.99 2.03 0.5% 0.5% -60.2% 105381 0.2127 31.8 2.02 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230725 1.99 2.03 1.98 2.02 1.51% 0.5% -60.39% 74244 0.1491 21.74 2.01 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230724 2.02 2.03 1.98 1.99 -1.49% -0.5% -60.98% 96632 0.1932 27.19 2 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230721 2.04 2.05 2 2.02 -0.49% -0.49% -60.39% 106904 0.2165 30.48 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230720 2.04 2.08 2.03 2.03 -0.49% -0.98% -60.2% 111005 0.2274 32.18 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230719 2.06 2.09 2.04 2.04 -0.97% -0.97% -60% 96384 0.1985 27.2 2.06 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230718 2.05 2.08 2.03 2.06 0% 0.49% -59.61% 129540 0.2656 35.65 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230717 2.01 2.09 1.98 2.06 3% 0.49% -59.61% 208308 0.4266 57.05 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230714 1.98 2.03 1.96 2 0% 0% -60.78% 253749 0.5068 63.52 2 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230713 2 2.05 2 2 -5.21% -0.5% -60.78% 360326 0.723 90.65 2.01 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230712 2.17 2.18 2.11 2.11 -3.21% -0.94% -58.63% 183674 0.392 76.45 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230711 2.15 2.19 2.14 2.18 1.4% 0.46% -57.25% 116275 0.2522 34.01 2.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230710 2.17 2.17 2.14 2.15 -0.92% -0.46% -57.84% 104323 0.2249 40.23 2.16 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230707 2.17 2.19 2.13 2.17 -0.46% 0.46% -57.45% 149926 0.3238 55.5 2.16 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230706 2.25 2.26 2.17 2.18 -3.96% -1.36% -57.25% 268117 0.5928 75.35 2.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230705 2.2 2.3 2.2 2.27 2.71% 0.44% -55.49% 315838 0.7131 124.31 2.26 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230704 2.19 2.22 2.16 2.21 0% 0.91% -56.67% 254250 0.5567 73.13 2.19 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230703 2.13 2.23 2.13 2.21 4.25% 1.38% -56.67% 301102 0.6567 86 2.18 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230630 2.12 2.16 2.11 2.12 -0.47% -0.47% -58.43% 204500 0.4352 58.2 2.13 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230629 2.14 2.16 2.12 2.13 -0.47% -0.47% -58.24% 142856 0.305 38.89 2.14 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230628 2.2 2.23 2.12 2.14 -2.73% -0.47% -58.04% 235291 0.5063 62.16 2.15 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230627 2.11 2.22 2.11 2.2 3.29% 1.38% -56.86% 263505 0.5713 67.57 2.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230626 2.08 2.17 2.05 2.13 2.4% 0.47% -58.24% 220361 0.4665 47.12 2.12 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230621 2.04 2.12 2.04 2.08 0.48% -0.48% -59.22% 156715 0.3269 32.49 2.09 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230620 2.16 2.16 2.06 2.07 -4.17% -1.43% -59.41% 269641 0.565 55.15 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230619 2.19 2.22 2.15 2.16 -1.82% -0.46% -57.65% 224269 0.4871 46.2 2.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230616 2.16 2.25 2.16 2.2 1.38% -0.45% -56.86% 217263 0.4793 44.42 2.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230615 2.18 2.21 2.14 2.17 -0.91% 0% -57.45% 234878 0.5107 46.39 2.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230614 2.18 2.28 2.15 2.19 0.46% -0.9% -57.06% 347715 0.7691 71.96 2.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230613 2.12 2.24 2.12 2.18 1.87% -0.46% -57.25% 311746 0.6819 62.95 2.19 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230612 2.11 2.19 2.05 2.14 -0.47% 0.94% -58.04% 437043 0.9269 86.32 2.12 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230609 2.28 2.36 2.15 2.15 -4.44% -5.29% -57.84% 817457 1.8567 178.59 2.27 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230608 2.19 2.25 2.15 2.25 5.14% 1.35% -55.88% 303832 0.6753 74.18 2.22 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230607 2.05 2.14 2.03 2.14 4.9% 1.9% -58.04% 260714 0.5486 56.25 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230606 2.04 2.11 2.01 2.04 -0.97% -0.49% -60% 417291 0.8565 75.24 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230605 1.96 2.06 1.96 2.06 5.1% 1.48% -59.61% 360993 0.7346 61.03 2.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230602 1.87 1.97 1.87 1.96 4.26% 0.51% -61.57% 328959 0.6416 47.42 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230601 1.9 1.93 1.84 1.88 -2.59% 0% -63.14% 249055 0.4694 38.55 1.88 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230531 1.82 1.93 1.82 1.93 4.89% 1.05% -62.16% 347936 0.6632 56.31 1.91 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230530 1.92 1.93 1.84 1.84 -5.15% -1.6% -63.92% 314572 0.587 44.42 1.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230529 1.91 2 1.89 1.94 1.04% -0.51% -61.96% 261153 0.51 40.36 1.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230526 1.95 1.96 1.87 1.92 -2.04% 0.52% -62.35% 326088 0.6229 50.93 1.91 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230525 1.98 2.02 1.94 1.96 -3.92% 0% -61.57% 645063 1.264 108.27 1.96 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230524 2.2 2.21 2.01 2.04 -2.86% -4.67% -60% 989910 2.1145 202.19 2.14 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230523 1.96 2.1 1.93 2.1 5% 2.44% -58.82% 779088 1.5934 191.06 2.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230522 1.81 2 1.81 2 5.26% 6.95% -60.78% 1227831 2.3006 330.56 1.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230519 1.9 1.94 1.9 1.9 -5% 0% -62.75% 959387 1.8241 273.17 1.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230518 2 2 2 2 -4.76% 0% -60.78% 31247 0.0625 10.6 2 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230517 2.1 2.1 2.1 2.1 -4.98% 0% -58.82% 6285 0.0132 2.01 2.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230516 2.21 2.21 2.21 2.21 -5.15% 0% -56.67% 8186 0.0181 2.49 2.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230515 2.33 2.33 2.33 2.33 -4.9% 0% -54.31% 16447 0.0383 4.45 2.33 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230510 2.72 2.72 2.72 2.72 -4.9% -0.37% -46.67% 6861 0.0187 3.67 2.73 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230509 2.86 2.86 2.86 2.86 -4.98% 0% -43.92% 9514 0.0272 2.65 2.86 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230508 3.01 3.01 3.01 3.01 -5.05% 0.33% -40.98% 1869 0.0056 0.5 3 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230505 3.17 3.17 3.17 3.17 -5.09% -0.31% -37.84% 2865 0.0091 0.75 3.18 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230428 3.4 3.44 3.26 3.34 -3.19% 0% -34.51% 457720 1.5297 110.56 3.34 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230427 3.48 3.5 3.44 3.45 -1.15% -0.58% -32.35% 115735 0.4012 31.69 3.47 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230426 3.47 3.53 3.43 3.49 0.29% 0% -31.57% 129153 0.4513 34.34 3.49 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230425 3.46 3.52 3.4 3.48 0.87% 0.58% -31.76% 152612 0.5281 39.77 3.46 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230424 3.6 3.63 3.43 3.45 -5.22% -1.43% -32.35% 296531 1.0389 78.7 3.5 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230421 3.75 3.75 3.63 3.64 -2.93% -1.09% -28.63% 217552 0.8003 65.21 3.68 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230420 3.76 3.78 3.72 3.75 -0.27% 0.27% -26.47% 97257 0.3641 31.18 3.74 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230419 3.84 3.85 3.74 3.76 -1.83% -0.79% -26.27% 133772 0.5066 43.59 3.79 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230418 3.86 3.87 3.82 3.83 -0.78% -0.26% -24.9% 84375 0.3238 28.5 3.84 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230417 3.81 3.89 3.78 3.86 1.31% 0.52% -24.31% 118188 0.4536 42.29 3.84 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230414 3.88 3.89 3.81 3.81 -1.3% -0.52% -25.29% 126007 0.4826 47.6 3.83 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230413 3.79 3.93 3.77 3.86 1.58% 0.26% -24.31% 192751 0.7428 78.15 3.85 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230412 3.72 3.82 3.71 3.8 2.15% 0.8% -25.49% 149603 0.5636 62.86 3.77 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230411 3.75 3.76 3.7 3.72 -0.8% 0% -27.06% 88674 0.33 37.37 3.72 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230410 3.77 3.79 3.72 3.75 -0.79% 0% -26.47% 92283 0.3463 39.67 3.75 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230407 3.76 3.79 3.75 3.78 0.8% 0.27% -25.88% 76011 0.2866 31.91 3.77 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230406 3.77 3.78 3.74 3.75 -0.53% -0.27% -26.47% 74781 0.2809 30.36 3.76 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230404 3.83 3.83 3.75 3.77 -1.31% -0.26% -26.08% 119851 0.4527 49.99 3.78 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230403 3.78 3.84 3.75 3.82 1.06% 0.53% -25.1% 129820 0.4929 54.57 3.8 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230331 3.77 3.81 3.76 3.78 -0.26% 0% -25.88% 89869 0.3398 35.62 3.78 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230330 3.8 3.81 3.74 3.79 -0.26% 0.26% -25.69% 101840 0.3845 39.27 3.78 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230329 3.87 3.89 3.79 3.8 -1.81% -0.52% -25.49% 159825 0.6105 58.44 3.82 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230328 3.9 3.96 3.86 3.87 -0.51% -1.02% -24.12% 152964 0.5974 55.31 3.91 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230327 3.92 3.96 3.87 3.89 -0.77% 0% -23.73% 105317 0.4102 35.13 3.89 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230324 3.93 3.96 3.9 3.92 -0.25% 0% -23.14% 69821 0.2737 21.63 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230323 3.92 3.96 3.91 3.93 0% 0% -22.94% 93304 0.3663 72.83 3.93 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230322 3.96 3.98 3.92 3.93 -0.51% -0.25% -22.94% 76162 0.3004 23.54 3.94 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230321 3.91 3.95 3.89 3.95 1.54% 0.77% -22.55% 74207 0.2912 22.33 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230320 3.91 3.97 3.85 3.89 -0.26% -0.26% -23.73% 94187 0.3678 26.75 3.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230317 3.88 3.94 3.87 3.9 0.78% -0.26% -23.53% 98057 0.3834 27.56 3.91 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230316 3.98 3.98 3.86 3.87 -2.76% -0.77% -24.12% 139338 0.5441 39.77 3.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230315 3.92 4.02 3.92 3.98 1.53% 0.25% -21.96% 139344 0.5528 40.34 3.97 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230314 3.96 3.96 3.85 3.92 -1.01% 0.51% -23.14% 146647 0.5717 41.03 3.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230313 3.99 4.01 3.91 3.96 -0.75% 0.25% -22.35% 143231 0.5655 41.99 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230310 4.04 4.08 3.98 3.99 -2.21% -0.5% -21.76% 138504 0.555 44.01 4.01 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230309 4.1 4.1 4.04 4.08 0% 0.25% -20% 78733 0.3202 25.42 4.07 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230308 4.05 4.09 4 4.08 0.49% 0.74% -20% 137441 0.5567 41.12 4.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230307 4.15 4.18 4.05 4.06 -2.17% -0.98% -20.39% 164142 0.6735 47.11 4.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230306 4.2 4.24 4.13 4.15 -1.43% -0.48% -18.63% 172370 0.7185 52.58 4.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230303 4.21 4.25 4.18 4.21 0% -0.24% -17.45% 117527 0.4959 37.44 4.22 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230302 4.31 4.31 4.19 4.21 -2.32% -0.71% -17.45% 156634 0.6639 49.26 4.24 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230301 4.28 4.36 4.26 4.31 0.7% 0% -15.49% 212486 0.9166 64.51 4.31 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230228 4.19 4.29 4.16 4.28 2.15% 1.42% -16.08% 180217 0.7602 52.9 4.22 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230227 4.2 4.27 4.16 4.19 -0.71% -0.24% -17.84% 159393 0.6687 43.23 4.2 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230224 4.37 4.37 4.19 4.22 -2.31% -0.94% -17.25% 245613 1.0452 55.63 4.26 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230223 4.39 4.4 4.29 4.32 0% -0.46% -15.29% 289809 1.258 58.42 4.34 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230222 4.19 4.37 4.16 4.32 2.86% 0.93% -15.29% 350261 1.5 71.12 4.28 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230221 4.19 4.22 4.16 4.2 0.48% 0.24% -17.65% 155657 0.6522 32.58 4.19 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230220 4.16 4.19 4.12 4.18 1.46% 0.48% -18.04% 212251 0.8833 44.39 4.16 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230217 4.14 4.18 4.1 4.12 -0.48% -0.48% -19.22% 191870 0.794 40.32 4.14 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230216 4.31 4.35 4.1 4.14 -4.17% -1.66% -18.82% 363610 1.5316 76.91 4.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230215 4.31 4.36 4.27 4.32 -0.23% 0% -15.29% 284442 1.229 62.79 4.32 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230214 4.4 4.4 4.29 4.33 -2.04% 0.23% -15.1% 457947 1.9805 100.49 4.32 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230213 4.18 4.5 4.18 4.42 5.74% 1.14% -13.33% 915981 4.0009 207.68 4.37 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230210 4 4.29 3.99 4.18 5.03% 0% -18.04% 819915 3.4241 205.94 4.18 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230209 3.9 3.99 3.88 3.98 2.84% 0.76% -21.96% 224547 0.8871 61.32 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230208 3.93 3.94 3.87 3.87 -1.02% -0.77% -24.12% 128966 0.5031 35.97 3.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230207 3.88 3.91 3.85 3.91 1.03% 0.51% -23.33% 131649 0.5117 36.81 3.89 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230206 3.89 3.9 3.85 3.87 -0.51% 0% -24.12% 110197 0.4265 29.68 3.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230203 3.91 3.92 3.82 3.89 -0.26% 0.52% -23.73% 153298 0.5928 40.78 3.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230202 3.96 3.96 3.89 3.9 -1.02% -0.51% -23.53% 119959 0.4703 33.63 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230201 3.94 3.95 3.89 3.94 1.03% 0.51% -22.75% 199396 0.7808 59.71 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230131 3.82 3.91 3.78 3.9 -1.27% 1.3% -23.53% 278575 1.0735 89.96 3.85 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230130 3.94 3.96 3.92 3.95 1.54% 0% -22.55% 143325 0.5657 53.2 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230120 3.87 3.9 3.86 3.89 0.52% 0.26% -23.73% 112595 0.4373 43.71 3.88 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230119 3.86 3.89 3.84 3.87 0.26% 0.26% -24.12% 88355 0.3412 76.19 3.86 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230118 3.89 3.89 3.84 3.86 -0.77% 0% -24.31% 122694 0.474 50.55 3.86 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230117 3.82 3.94 3.78 3.89 2.64% 0.52% -23.73% 255044 0.9871 102.64 3.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230116 3.73 3.8 3.7 3.79 1.88% 0.53% -25.69% 145027 0.5471 58.94 3.77 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230113 3.72 3.72 3.68 3.72 0.54% 0.54% -27.06% 88727 0.3282 36.48 3.7 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230112 3.71 3.73 3.66 3.7 -0.27% 0% -27.45% 102689 0.3796 43.3 3.7 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230111 3.77 3.77 3.7 3.71 -1.33% -0.8% -27.25% 80726 0.3016 33.93 3.74 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230110 3.81 3.81 3.74 3.76 -1.05% 0% -26.27% 81753 0.3078 34.45 3.76 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230109 3.82 3.82 3.79 3.8 -0.26% -0.26% -25.49% 81606 0.3107 34.35 3.81 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230106 3.79 3.82 3.77 3.81 0.79% 0.26% -25.29% 100569 0.3825 43.43 3.8 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230105 3.79 3.79 3.76 3.78 0% 0% -25.88% 95152 0.3592 41.41 3.78 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230104 3.73 3.79 3.71 3.78 1.34% 0.27% -25.88% 126684 0.4772 56.67 3.77 0% 5.07 0% 5.07 0% 5.1 0% 0%
20230103 3.68 3.74 3.66 3.73 1.63% 0.81% -26.86% 129366 0.4782 57.42 3.7 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221230 3.66 3.7 3.65 3.67 0.55% 0% -28.04% 54233 0.199 53.85 3.67 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221229 3.68 3.7 3.65 3.65 -0.82% -0.54% -28.43% 71568 0.263 29.65 3.67 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221228 3.75 3.75 3.67 3.68 -2.13% -0.81% -27.84% 88822 0.3292 32.97 3.71 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221227 3.74 3.78 3.72 3.76 0.53% 0.27% -26.27% 60089 0.2256 21.19 3.75 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221226 3.69 3.75 3.65 3.74 1.91% 1.08% -26.67% 97031 0.3594 31.03 3.7 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221223 3.66 3.7 3.64 3.67 0% 0.27% -28.04% 81794 0.2996 22.06 3.66 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221222 3.77 3.77 3.66 3.67 -2.13% -1.34% -28.04% 111574 0.4145 28.11 3.72 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221221 3.78 3.79 3.71 3.75 -0.79% 0% -26.47% 82534 0.3097 20.46 3.75 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221220 3.74 3.8 3.71 3.78 0.27% 0.53% -25.88% 102640 0.3857 23.76 3.76 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221219 3.87 3.88 3.73 3.77 -2.58% -0.26% -26.08% 208566 0.7894 47.55 3.78 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221216 3.94 3.94 3.84 3.87 -2.03% -0.26% -24.12% 172766 0.6705 40.3 3.88 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221215 3.91 3.95 3.88 3.95 1.28% 0.77% -22.55% 94740 0.3716 22.68 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221214 3.94 3.97 3.89 3.9 -1.02% -0.51% -23.53% 163382 0.6405 92.17 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221213 3.97 3.99 3.93 3.94 -1.01% -0.25% -22.75% 143225 0.5664 37.09 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221212 4.01 4.04 3.97 3.98 -1.49% -0.5% -21.96% 147203 0.5886 39.89 4 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221209 4.04 4.05 4.01 4.04 0% 0.25% -20.78% 135178 0.5448 67.33 4.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221208 4.05 4.07 4.02 4.04 -0.49% -0.25% -20.78% 137006 0.5545 69.22 4.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221207 4.06 4.09 4.01 4.06 -0.25% 0.25% -20.39% 186678 0.7557 96.09 4.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221206 4.11 4.12 4.06 4.07 -1.21% -0.49% -20.2% 160402 0.6559 87.52 4.09 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221205 4.07 4.14 4.07 4.12 1.73% 0.24% -19.22% 235614 0.9687 128.19 4.11 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221202 4.05 4.08 4.02 4.05 0.75% 0% -20.59% 146723 0.5935 47.11 4.05 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221201 4.02 4.09 3.99 4.02 1.26% -0.5% -21.18% 214213 0.8651 72.52 4.04 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221130 4.02 4.02 3.96 3.97 -0.75% -0.5% -22.16% 126370 0.5042 41.89 3.99 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221129 3.91 4 3.88 4 2.83% 1.01% -21.57% 195454 0.7743 65.85 3.96 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221128 3.92 3.92 3.83 3.89 -1.27% 0.52% -23.73% 172650 0.6688 56.09 3.87 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221125 3.96 3.97 3.93 3.94 -0.51% -0.25% -22.75% 131047 0.517 38.96 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221124 3.97 4 3.94 3.96 0% -0.25% -22.35% 140118 0.5557 36.46 3.97 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221123 3.98 4.01 3.93 3.96 -0.5% -0.25% -22.35% 163132 0.6471 41.53 3.97 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221122 4.02 4.08 3.97 3.98 -0.75% -0.75% -21.96% 189039 0.7578 45.39 4.01 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221121 4.01 4.03 3.94 4.01 -0.25% 0.5% -21.37% 132193 0.5273 31.68 3.99 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221118 4.08 4.11 4.02 4.02 -2.19% -0.99% -21.18% 255604 1.0365 61.03 4.06 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221117 4.13 4.13 4.08 4.11 -0.72% 0.24% -19.41% 171976 0.7047 40.33 4.1 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221116 4.17 4.22 4.13 4.14 -0.96% -0.48% -18.82% 205611 0.8558 49.29 4.16 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221115 4.15 4.19 4.13 4.18 0% 0.24% -18.04% 241708 1.0071 58.36 4.17 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221114 4.14 4.29 4.11 4.18 0.97% -0.95% -18.04% 380293 1.604 93.77 4.22 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221111 4.11 4.17 4.05 4.14 2.73% 0.49% -18.82% 348212 1.4333 86.77 4.12 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221110 4.04 4.05 4.01 4.03 -0.98% 0% -20.98% 184184 0.7421 45.44 4.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221109 4.12 4.13 4.05 4.07 -0.49% 0% -20.2% 152551 0.6214 34.9 4.07 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221108 4.11 4.11 4.06 4.09 -0.49% 0.25% -19.8% 144549 0.5904 32.23 4.08 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221107 4.09 4.12 4.06 4.11 0.49% 0.49% -19.41% 189333 0.7753 39.16 4.09 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221104 3.9 4.1 3.9 4.09 4.6% 1.49% -19.8% 304224 1.2248 60.04 4.03 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221103 3.96 3.99 3.87 3.91 -1.26% -0.26% -23.33% 269170 1.0556 51.33 3.92 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221102 3.95 4.01 3.92 3.96 0% 0% -22.35% 252412 1.0008 49.55 3.96 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221101 3.86 3.97 3.82 3.96 2.59% 1.54% -22.35% 260608 1.0171 50.98 3.9 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221031 3.86 3.9 3.72 3.86 -0.26% 1.31% -24.31% 353742 1.3478 68.86 3.81 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221028 4.02 4.07 3.86 3.87 -4.44% -2.03% -24.12% 474053 1.8703 100.14 3.95 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221027 4.21 4.28 4.04 4.05 -3.8% -2.41% -20.59% 519558 2.1572 127.12 4.15 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221026 4.18 4.44 4.18 4.21 0.96% -1.17% -17.45% 515584 2.196 142.84 4.26 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221025 4.31 4.35 4.16 4.17 -2.57% -2.11% -18.24% 477697 2.0331 147.66 4.26 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221024 4.39 4.49 4.26 4.28 -2.73% -2.95% -16.08% 345970 1.5251 124.58 4.41 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221021 4.3 4.48 4.25 4.4 4.51% 0.92% -13.73% 416540 1.8176 160.11 4.36 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221020 4.22 4.27 4.14 4.21 -0.71% 0% -17.45% 210549 0.8859 86.76 4.21 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221019 4.25 4.29 4.22 4.24 -0.24% -0.24% -16.86% 144512 0.6144 60.35 4.25 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221018 4.29 4.32 4.25 4.25 -0.7% -0.7% -16.67% 123169 0.5267 52.69 4.28 0% 5.07 0% 5.07 0% 5.1 0% 0%
20221017 4.25 4.31 4.23 4.28 0.71% 0.23% -16.08% 138172 0.59 57.61 4.27 0% 5.07 0% 5.07 0% 5.1 0% 0%
20220721 4.68 4.84 4.64 4.76 2.15% 0.21% -6.67% 246724 1.1722 232.17 4.75 -7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220720 4.61 4.68 4.59 4.66 1.3% 0.22% -8.63% 133366 0.6198 122.76 4.65 -9.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220719 4.58 4.73 4.56 4.6 0.44% -0.65% -9.8% 211753 0.9813 194.36 4.63 -9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220718 4.46 4.67 4.4 4.58 4.09% 1.1% -10.2% 320244 1.4523 287.65 4.53 -11.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220715 4.54 4.56 4.39 4.4 -2.87% -1.57% -13.73% 199229 0.8908 176.44 4.47 -12.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220714 4.56 4.61 4.5 4.53 -0.66% -0.22% -11.18% 210084 0.9541 188.98 4.54 -11.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220713 4.37 4.56 4.37 4.56 4.35% 1.56% -10.59% 282707 1.2686 251.27 4.49 -12.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220712 4.47 4.47 4.36 4.37 -1.8% -0.68% -14.31% 147015 0.6473 128.21 4.4 -14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220711 4.42 4.52 4.38 4.45 1.37% 0.23% -12.75% 301694 1.3395 265.31 4.44 -13.45% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220708 4.41 4.45 4.37 4.39 -0.68% -0.23% -13.92% 261337 1.1507 227.92 4.4 -14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220707 4.22 4.48 4.19 4.42 4% 0.68% -13.33% 467793 2.0541 406.85 4.39 -14.42% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220706 4.18 4.49 4.14 4.25 1.43% -1.62% -16.67% 396517 1.7128 339.25 4.32 -15.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220705 4.25 4.28 4.16 4.19 -1.41% -0.48% -17.84% 144930 0.6096 120.74 4.21 -17.93% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220704 4.24 4.26 4.18 4.25 0.47% 0.71% -16.67% 136660 0.577 114.28 4.22 -17.74% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220701 4.27 4.33 4.21 4.23 -0.94% -0.7% -17.06% 143049 0.6098 120.78 4.26 -16.96% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220630 4.27 4.32 4.25 4.27 0.47% -0.23% -16.27% 123132 0.5275 104.48 4.28 -16.57% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220629 4.4 4.43 4.25 4.25 -3.19% -1.85% -16.67% 168081 0.7277 144.13 4.33 -15.59% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220628 4.32 4.4 4.3 4.39 1.62% 0.92% -13.92% 188999 0.8221 162.83 4.35 -15.2% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220627 4.23 4.52 4.21 4.32 2.37% -1.14% -15.29% 362040 1.5815 313.24 4.37 -14.81% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220624 4.23 4.25 4.2 4.22 0% 0% -17.25% 98991 0.4176 82.71 4.22 -17.74% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220623 4.17 4.25 4.15 4.22 1.2% 0.48% -17.25% 145897 0.6123 121.28 4.2 -18.13% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220622 4.29 4.3 4.17 4.17 -2.11% -0.95% -18.24% 153313 0.6453 127.81 4.21 -17.93% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220621 4.32 4.36 4.23 4.26 -1.39% -0.7% -16.47% 119179 0.5108 101.17 4.29 -16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220620 4.24 4.36 4.21 4.32 1.89% 0.23% -15.29% 166375 0.7163 141.88 4.31 -15.98% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220617 4.21 4.25 4.18 4.24 0% 0.71% -16.86% 180968 0.7626 151.05 4.21 -17.93% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220616 4.3 4.32 4.23 4.24 -1.4% -0.7% -16.86% 160543 0.6855 135.77 4.27 -16.76% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220615 4.33 4.35 4.29 4.3 -0.23% -0.46% -15.69% 225045 0.9727 192.66 4.32 -15.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220614 4.23 4.32 4.09 4.31 1.17% 2.62% -15.49% 250067 1.0515 208.27 4.2 -18.13% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220613 4.26 4.34 4.22 4.26 -0.7% -0.23% -16.47% 181249 0.7747 153.44 4.27 -16.76% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220610 4.23 4.35 4.23 4.29 0.94% 0% -15.88% 150131 0.6444 127.63 4.29 -16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220609 4.39 4.39 4.25 4.25 -2.52% -0.93% -16.67% 151343 0.6496 128.66 4.29 -16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220608 4.41 4.47 4.29 4.36 -1.58% 0% -14.51% 180736 0.7883 156.14 4.36 -15.01% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220607 4.56 4.6 4.4 4.43 -2.64% -0.45% -13.14% 247041 1.1004 217.95 4.45 -13.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220606 4.33 4.66 4.33 4.55 4.36% 0.44% -10.78% 411705 1.8656 369.51 4.53 -11.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220602 4.28 4.4 4.2 4.36 1.63% 0.93% -14.51% 211172 0.912 180.64 4.32 -15.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220601 4.32 4.35 4.24 4.29 -0.92% 0% -15.88% 155163 0.6664 131.99 4.29 -16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220531 4.34 4.42 4.28 4.33 -0.69% -0.46% -15.1% 264361 1.149 227.58 4.35 -15.2% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220530 4.41 4.44 4.34 4.36 -0.46% -0.23% -14.51% 156058 0.6827 135.22 4.37 -14.81% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220527 4.45 4.49 4.35 4.38 -1.57% -0.9% -14.12% 146584 0.6478 128.31 4.42 -13.84% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220526 4.42 4.47 4.34 4.45 1.14% 0.91% -12.75% 140427 0.6195 122.7 4.41 -14.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220525 4.34 4.51 4.26 4.4 2.09% 0.69% -13.73% 260545 1.139 225.6 4.37 -14.81% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220524 4.59 4.65 4.28 4.31 -6.51% -3.36% -15.49% 365713 1.6328 323.4 4.46 -13.06% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220523 4.66 4.72 4.56 4.61 -1.5% 0.22% -9.61% 252503 1.1626 230.27 4.6 -10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220520 4.57 4.85 4.51 4.68 3.08% 0% -8.24% 561899 2.6316 521.23 4.68 -8.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220519 4.06 4.54 4.05 4.54 9.93% 3.18% -10.98% 446366 1.9656 389.32 4.4 -14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220518 4.02 4.15 4 4.13 2.74% 0.98% -19.02% 165468 0.6764 133.97 4.09 -20.27% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220517 4.05 4.05 3.91 4.02 0% 0.75% -21.18% 109730 0.4377 86.69 3.99 -22.22% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220516 4.05 4.08 4.01 4.02 -0.25% -0.5% -21.18% 108136 0.4366 86.48 4.04 -21.25% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220513 4.03 4.05 3.96 4.03 0% 0.5% -20.98% 99729 0.3999 79.21 4.01 -21.83% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220512 4.07 4.12 3.98 4.03 -1.23% -0.25% -20.98% 150304 0.6067 120.17 4.04 -21.25% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220511 4.09 4.21 4.07 4.08 0% -1.45% -20% 162952 0.6754 133.77 4.14 -19.3% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220510 4.1 4.12 4.02 4.08 -0.49% 0% -20% 146525 0.5975 118.34 4.08 -20.47% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220509 4.05 4.19 4.04 4.1 0% -0.24% -19.61% 100821 0.414 82 4.11 -19.88% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220506 4.16 4.17 4.04 4.1 -3.53% -0.24% -19.61% 97065 0.3993 79.09 4.11 -19.88% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220505 4.26 4.31 4.21 4.25 -1.16% -0.23% -16.67% 159852 0.6815 134.98 4.26 -16.96% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220429 4.08 4.36 4.08 4.3 5.65% 1.65% -15.69% 174352 0.7378 146.13 4.23 -17.54% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220428 4.18 4.23 4.04 4.07 -2.63% -1.21% -20.2% 156966 0.6471 128.17 4.12 -19.69% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220427 4 4.2 3.82 4.18 3.21% 3.47% -18.04% 234561 0.9466 187.49 4.04 -21.25% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220426 4.4 4.48 4.01 4.05 -7.53% -3.8% -20.59% 317026 1.3333 264.08 4.21 -17.93% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220425 4.66 4.78 4.38 4.38 -7.4% -4.37% -14.12% 258684 1.1849 234.69 4.58 -10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220422 4.71 4.75 4.63 4.73 0.64% 0.64% -7.25% 109853 0.5162 102.24 4.7 -8.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220421 4.87 4.91 4.66 4.7 -4.08% -1.88% -7.84% 156582 0.7494 148.43 4.79 -6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220420 5.02 5.03 4.86 4.9 -2% -0.81% -3.92% 116191 0.5743 113.75 4.94 -3.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220419 5.08 5.08 4.97 5 0% -0.4% -1.96% 103502 0.5198 102.96 5.02 -2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220418 4.98 5.05 4.85 5 0.4% 0.4% -1.96% 114676 0.5708 113.06 4.98 -2.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220415 5.1 5.1 4.94 4.98 -1.78% -0.2% -2.35% 150084 0.7485 148.25 4.99 -2.73% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220414 5.08 5.14 4.97 5.07 0% 0.4% -0.59% 222783 1.1248 222.79 5.05 -1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220413 5.08 5.21 5.06 5.07 -0.2% -1.55% -0.59% 272299 1.4019 277.67 5.15 0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220412 4.92 5.1 4.92 5.08 3.25% 0.79% -0.39% 261273 1.3178 261.01 5.04 -1.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220411 4.9 5.04 4.87 4.92 1.23% -1.01% -3.53% 319608 1.5876 314.45 4.97 -3.12% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220408 5.01 5.05 4.84 4.86 -3.57% -1.02% -4.71% 212676 1.0451 207 4.91 -4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220401 4.65 4.9 4.61 4.83 2.99% 1.26% -5.29% 191329 0.9134 180.91 4.77 -7.02% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220331 4.74 4.77 4.67 4.69 -1.68% -0.64% -8.04% 93718 0.4424 87.62 4.72 -7.99% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220330 4.79 4.8 4.72 4.77 0.42% 0.21% -6.47% 87429 0.416 82.4 4.76 -7.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220329 4.82 4.84 4.7 4.75 -1.25% 0% -6.86% 82828 0.3932 77.88 4.75 -7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220328 4.78 4.85 4.65 4.81 0.63% 0.84% -5.69% 106169 0.506 100.22 4.77 -7.02% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220325 4.86 4.88 4.75 4.78 -1.65% -0.42% -6.27% 105083 0.5046 99.94 4.8 -6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220324 4.82 4.95 4.78 4.86 0.41% 0% -4.71% 173579 0.8441 167.19 4.86 -5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220323 4.89 4.9 4.77 4.84 -1.43% 0.41% -5.1% 172307 0.8305 164.49 4.82 -6.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220322 4.87 5 4.85 4.91 1.24% -0.41% -3.73% 157355 0.7762 153.74 4.93 -3.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220321 4.98 4.98 4.8 4.85 -0.41% 0% -4.9% 114002 0.5531 109.55 4.85 -5.46% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220318 4.93 4.93 4.8 4.87 0.21% 0.21% -4.51% 118002 0.5729 113.47 4.86 -5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220317 4.89 5.01 4.81 4.86 1.46% -1.22% -4.71% 179651 0.8839 175.07 4.92 -4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220316 4.74 4.83 4.48 4.79 4.59% 2.57% -6.08% 179485 0.8387 166.12 4.67 -8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220315 4.89 4.9 4.58 4.58 -6.15% -3.38% -10.2% 172383 0.8176 161.94 4.74 -7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220311 5.11 5.11 4.92 5.07 -1.17% 1.4% -0.59% 171985 0.8604 170.42 5 -2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220310 5.01 5.19 4.99 5.13 4.69% 0.59% 0.59% 256677 1.3095 259.37 5.1 -0.58% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220309 5.08 5.14 4.69 4.9 -3.73% -0.41% -3.92% 241025 1.1847 234.65 4.92 -4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220308 5.16 5.22 5.03 5.09 -1.93% -0.78% -0.2% 143551 0.7365 145.88 5.13 0% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220307 5.16 5.37 5.09 5.19 0.39% -0.38% 1.76% 167123 0.8715 172.62 5.21 1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220304 5.22 5.25 5.15 5.17 -1.71% -0.58% 1.37% 139897 0.7268 143.95 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220303 5.35 5.43 5.24 5.26 -2.41% -0.94% 3.14% 233228 1.2393 245.46 5.31 3.51% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220302 5.56 5.59 5.35 5.39 0.75% -0.74% 5.69% 438083 2.3801 471.42 5.43 5.85% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220301 5.28 5.43 5.25 5.35 2.49% -0.19% 4.9% 193683 1.0383 205.65 5.36 4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220228 5.25 5.35 5.14 5.22 -1.14% 0.38% 2.35% 131469 0.6837 135.42 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220225 5.33 5.35 5.23 5.28 1.15% 0% 3.53% 129776 0.6856 135.79 5.28 2.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220224 5.32 5.45 5.12 5.22 -2.06% -0.95% 2.35% 282443 1.4891 294.94 5.27 2.73% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220223 5.4 5.53 5.28 5.33 -0.19% -0.56% 4.51% 167578 0.8982 177.9 5.36 4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220222 5.4 5.4 5.3 5.34 -1.66% -0.19% 4.71% 176630 0.9446 187.09 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220221 5.5 5.52 5.37 5.43 -1.45% -0.18% 6.47% 192899 1.0496 207.89 5.44 6.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220218 5.36 5.53 5.36 5.51 1.47% 0.73% 8.04% 182568 0.998 197.67 5.47 6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220217 5.44 5.47 5.39 5.43 -0.18% 0.18% 6.47% 179494 0.9726 192.64 5.42 5.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220216 5.3 5.49 5.3 5.44 2.84% 0.37% 6.67% 248661 1.3478 266.95 5.42 5.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220215 5.26 5.35 5.24 5.29 1.15% 0% 3.73% 153319 0.8108 160.59 5.29 3.12% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220214 5.29 5.29 5.15 5.23 -0.38% 0% 2.55% 134660 0.7043 139.5 5.23 1.95% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220211 5.36 5.37 5.23 5.25 -2.05% -0.76% 2.94% 166779 0.8825 174.79 5.29 3.12% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220210 5.33 5.4 5.28 5.36 0.56% 0.19% 5.1% 160101 0.8569 169.72 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20220209 5.16 5.42 5.12 5.33 3.29% 0.57% 4.51% 367677 1.9482 385.87 5.3 3.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211203 4.55 4.6 4.53 4.58 0% 0.22% -10.2% 83258 0.3807 75.4 4.57 -10.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211202 4.68 4.74 4.53 4.58 -1.29% -0.87% -10.2% 181838 0.8396 166.3 4.62 -9.94% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211201 4.6 4.64 4.57 4.64 0.87% 0.87% -9.02% 91806 0.4222 83.62 4.6 -10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211130 4.59 4.64 4.56 4.6 0.22% -0.22% -9.8% 95639 0.4412 87.39 4.61 -10.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211129 4.6 4.62 4.56 4.59 -1.08% 0% -10% 76612 0.3517 69.66 4.59 -10.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211126 4.66 4.67 4.59 4.64 -0.43% 0.22% -9.02% 97448 0.451 89.33 4.63 -9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211125 4.71 4.71 4.63 4.66 -0.43% 0% -8.63% 79885 0.3724 73.76 4.66 -9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211124 4.74 4.74 4.66 4.68 -1.06% 0% -8.24% 77534 0.3632 71.94 4.68 -8.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211123 4.68 4.76 4.66 4.73 1.72% 0% -7.25% 127370 0.6022 119.28 4.73 -7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211122 4.62 4.73 4.6 4.65 0.87% -0.43% -8.82% 120844 0.5646 111.83 4.67 -8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211119 4.59 4.62 4.51 4.61 0.88% 0.88% -9.61% 126810 0.58 114.88 4.57 -10.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211118 4.59 4.64 4.55 4.57 -0.44% -0.65% -10.39% 103503 0.4761 94.3 4.6 -10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211117 4.62 4.62 4.55 4.59 0.22% 0.44% -10% 138669 0.6338 125.53 4.57 -10.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211116 4.7 4.75 4.57 4.58 -0.22% -1.08% -10.2% 148022 0.686 135.87 4.63 -9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211115 4.57 4.61 4.54 4.59 0.44% 0.22% -10% 120936 0.554 109.73 4.58 -10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211112 4.58 4.6 4.5 4.57 -0.44% 0.44% -10.39% 115751 0.5268 104.34 4.55 -11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211111 4.55 4.61 4.55 4.59 -0.43% 0% -10% 91913 0.4217 83.52 4.59 -10.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211110 4.63 4.67 4.51 4.61 1.99% 1.1% -9.61% 173572 0.7922 156.91 4.56 -11.11% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211109 4.5 4.53 4.46 4.52 0.44% 0.44% -11.37% 63363 0.2853 56.51 4.5 -12.28% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211108 4.47 4.52 4.41 4.5 0.67% 0.9% -11.76% 94003 0.4193 83.05 4.46 -13.06% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211105 4.5 4.52 4.4 4.47 -0.45% 0% -12.35% 83571 0.3737 74.02 4.47 -12.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211104 4.53 4.56 4.45 4.49 -0.66% 0% -11.96% 85402 0.3832 75.9 4.49 -12.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211103 4.33 4.54 4.33 4.52 4.87% 1.12% -11.37% 205963 0.9211 182.44 4.47 -12.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211102 4.54 4.56 4.28 4.31 -5.07% -2.27% -15.49% 284560 1.2539 248.36 4.41 -14.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211101 4.29 4.57 4.26 4.54 0.44% 3.18% -10.98% 407885 1.7964 355.81 4.4 -14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211029 5.02 5.06 4.52 4.52 -9.96% -3% -11.37% 371552 1.7298 342.62 4.66 -9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211028 5.12 5.15 4.98 5.02 -1.76% -0.2% -1.57% 97707 0.4915 97.35 5.03 -1.95% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211027 5.15 5.18 5.1 5.11 -0.78% -0.39% 0.2% 54115 0.2775 54.96 5.13 0% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211026 5.19 5.19 5.13 5.15 -0.39% 0% 0.98% 62955 0.3241 64.19 5.15 0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211025 5.26 5.26 5.15 5.17 -1.15% -0.19% 1.37% 66001 0.3416 67.66 5.18 0.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211022 5.29 5.32 5.22 5.23 -1.13% -0.57% 2.55% 128465 0.676 133.89 5.26 2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211021 5.27 5.32 5.22 5.29 0.38% 0.38% 3.73% 83473 0.4403 87.21 5.27 2.73% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211020 5.25 5.31 5.18 5.27 0.76% 0.57% 3.33% 76240 0.3995 79.13 5.24 2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211019 5.21 5.26 5.19 5.23 0.77% -0.19% 2.55% 63173 0.3313 65.62 5.24 2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211018 5.19 5.27 5.15 5.19 0.19% -0.19% 1.76% 73333 0.3811 75.48 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211015 5.21 5.22 5.15 5.18 -0.38% -0.19% 1.57% 51461 0.2673 52.94 5.19 1.17% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211014 5.17 5.2 5.14 5.2 0.39% 0.58% 1.96% 58946 0.305 60.41 5.17 0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211013 5.25 5.25 5.15 5.18 -0.77% 0.19% 1.57% 60537 0.3128 61.96 5.17 0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211012 5.3 5.31 5.17 5.22 -1.51% -0.19% 2.35% 79511 0.4157 82.34 5.23 1.95% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211011 5.26 5.36 5.26 5.3 0.57% -0.38% 3.92% 63862 0.3398 67.3 5.32 3.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20211008 5.23 5.3 5.22 5.27 1.35% 0.19% 3.33% 85570 0.4503 89.19 5.26 2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210930 5.2 5.25 5.14 5.2 0.78% 0.19% 1.96% 80865 0.4198 83.15 5.19 1.17% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210929 5.18 5.22 5.13 5.16 -0.77% -0.19% 1.18% 77341 0.3999 79.21 5.17 0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210928 5.33 5.33 5.15 5.2 -0.38% 0.19% 1.96% 87324 0.4534 89.8 5.19 1.17% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210927 5.38 5.38 5.2 5.22 -2.97% -0.95% 2.35% 167525 0.8822 174.73 5.27 2.73% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210924 5.49 5.55 5.36 5.38 -1.65% -0.37% 5.49% 117297 0.6339 125.55 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210923 5.41 5.61 5.41 5.47 1.3% -0.73% 7.25% 161177 0.8886 176 5.51 7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210922 5.37 5.48 5.37 5.4 -1.28% 0% 5.88% 103866 0.5611 111.14 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210917 5.51 5.59 5.35 5.47 -1.44% 0.18% 7.25% 155480 0.8489 168.14 5.46 6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210916 5.63 5.74 5.53 5.55 -1.07% -1.77% 8.82% 217793 1.2296 243.54 5.65 10.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210915 5.58 5.66 5.57 5.61 -0.18% 0.18% 10% 141115 0.7905 156.57 5.6 9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210914 5.74 5.82 5.6 5.62 -2.43% -1.06% 10.2% 161758 0.919 182.02 5.68 10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210913 5.79 5.81 5.66 5.76 -0.52% 0.7% 12.94% 197311 1.1277 223.36 5.72 11.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210910 5.78 5.86 5.73 5.79 0.7% 0% 13.53% 164998 0.956 189.35 5.79 12.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210909 5.71 5.8 5.66 5.75 0.52% 0.35% 12.75% 176418 1.0113 200.31 5.73 11.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210908 5.71 5.76 5.65 5.72 0.18% 0.18% 12.16% 142797 0.8148 161.38 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210907 5.68 5.71 5.6 5.71 1.06% 0.88% 11.96% 192925 1.0918 216.25 5.66 10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210906 5.6 5.73 5.53 5.65 1.62% 0.36% 10.78% 200935 1.1305 223.91 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210729 5.27 5.36 5.2 5.27 0.38% 0% 3.33% 93872 0.4951 98.06 5.27 2.73% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210728 5.35 5.35 5.11 5.25 -1.13% 0.19% 2.94% 160511 0.8416 166.69 5.24 2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210727 5.44 5.53 5.29 5.31 -2.39% -1.67% 4.12% 136309 0.7365 145.88 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210726 5.64 5.67 5.41 5.44 -4.06% -1.45% 6.67% 152457 0.841 166.57 5.52 7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210723 5.48 5.7 5.45 5.67 3.28% 0.89% 11.18% 244800 1.3752 272.38 5.62 9.55% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210722 5.48 5.56 5.42 5.49 -0.36% -0.18% 7.65% 96257 0.529 104.78 5.5 7.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210721 5.5 5.6 5.46 5.51 0.18% -0.18% 8.04% 84121 0.4642 91.94 5.52 7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210720 5.48 5.57 5.37 5.5 0.92% 0.73% 7.84% 113796 0.621 123 5.46 6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210719 5.59 5.6 5.4 5.45 -1.62% -0.37% 6.86% 94565 0.5173 102.46 5.47 6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210716 5.58 5.63 5.53 5.54 -0.18% -0.72% 8.63% 83875 0.4679 92.68 5.58 8.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210715 5.58 5.67 5.5 5.55 -0.72% -0.18% 8.82% 119678 0.6655 131.81 5.56 8.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210714 5.67 5.69 5.57 5.59 -1.06% -0.36% 9.61% 96084 0.5389 106.74 5.61 9.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210713 5.61 5.75 5.58 5.65 0.71% -0.18% 10.78% 135341 0.7665 151.82 5.66 10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210712 5.75 5.75 5.55 5.61 -0.18% 0% 10% 158794 0.891 176.48 5.61 9.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210709 5.6 5.7 5.52 5.62 0.36% 0.36% 10.2% 92564 0.5188 102.76 5.6 9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210708 5.7 5.77 5.58 5.6 -2.1% -0.53% 9.8% 94966 0.5346 105.89 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210707 5.61 5.81 5.59 5.72 2.14% 0.18% 12.16% 183526 1.0478 207.53 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210706 5.7 5.7 5.54 5.6 -1.75% 0% 9.8% 147890 0.8287 164.14 5.6 9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210705 5.68 5.73 5.64 5.7 0% 0.35% 11.76% 83331 0.4735 93.78 5.68 10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210702 5.82 5.82 5.65 5.7 -2.06% -0.35% 11.76% 129003 0.738 146.17 5.72 11.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210701 5.98 5.98 5.72 5.82 -0.85% 0% 14.12% 174041 1.0125 200.54 5.82 13.45% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210630 5.79 5.96 5.75 5.87 2.44% -0.17% 15.1% 163728 0.9627 190.68 5.88 14.62% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210629 5.69 5.79 5.61 5.73 0.35% 0.35% 12.35% 142594 0.8148 161.38 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210628 5.68 5.79 5.64 5.71 -0.87% 0% 11.96% 167568 0.9576 189.67 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210625 5.68 5.81 5.59 5.76 1.23% 0.35% 12.94% 210329 1.2078 239.23 5.74 11.89% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210624 5.39 5.78 5.34 5.69 6.16% 1.07% 11.57% 342580 1.9292 382.11 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210623 5.41 5.41 5.28 5.36 -0.56% 0.56% 5.1% 124459 0.6638 131.48 5.33 3.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210622 5.34 5.46 5.31 5.39 0.37% -0.19% 5.69% 98775 0.5329 105.55 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210621 5.42 5.44 5.28 5.37 -0.19% 0.37% 5.29% 122594 0.6563 129.99 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210618 5.4 5.44 5.34 5.38 -0.37% -0.19% 5.49% 132664 0.7144 141.5 5.39 5.07% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210617 5.26 5.4 5.16 5.4 3.05% 1.89% 5.88% 176321 0.9339 184.97 5.3 3.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210616 5.17 5.31 5.15 5.24 0.77% 0.19% 2.75% 133811 0.7002 138.69 5.23 1.95% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210615 5 5.22 4.88 5.2 1.76% 3.59% 1.96% 226281 1.137 225.2 5.02 -2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210611 5.19 5.21 5.11 5.11 -1.16% -0.58% 0.2% 94414 0.4851 96.08 5.14 0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210610 5.14 5.19 5.11 5.17 0.78% 0.58% 1.37% 73512 0.378 74.87 5.14 0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210609 5.18 5.19 5.13 5.13 -0.97% -0.19% 0.59% 59127 0.3041 60.23 5.14 0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210608 5.15 5.2 5.09 5.18 -0.19% 0.58% 1.57% 73477 0.3787 75.01 5.15 0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210607 5.22 5.25 5.16 5.19 -0.57% -0.19% 1.76% 66168 0.3439 68.12 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210604 5.19 5.27 5.16 5.22 0.58% 0.19% 2.35% 71876 0.3742 74.12 5.21 1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210603 5.22 5.27 5.17 5.19 -0.57% -0.38% 1.76% 88491 0.4614 91.39 5.21 1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210602 5.31 5.33 5.21 5.22 -1.88% -0.38% 2.35% 84805 0.4448 88.1 5.24 2.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210601 5.24 5.5 5.06 5.32 1.53% -0.37% 4.31% 158645 0.847 167.76 5.34 4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210531 5.3 5.3 5.17 5.24 -1.32% 0.58% 2.75% 149243 0.7777 154.04 5.21 1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210528 5.39 5.45 5.31 5.31 -2.21% -0.75% 4.12% 129333 0.6918 137.02 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210527 5.43 5.48 5.41 5.43 -0.73% -0.18% 6.47% 64790 0.3523 69.78 5.44 6.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210526 5.36 5.49 5.36 5.47 1.3% 0.37% 7.25% 120069 0.6545 129.63 5.45 6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210525 5.52 5.53 5.31 5.4 -0.18% 0% 5.88% 115794 0.6258 123.95 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210524 5.16 5.5 5.11 5.41 4.84% 0.93% 6.08% 212812 1.1416 226.11 5.36 4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210521 5.15 5.21 5.07 5.16 0.19% 0.39% 1.18% 92740 0.477 94.48 5.14 0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210520 5.24 5.24 5.11 5.15 -1.72% 0.19% 0.98% 118457 0.6092 120.66 5.14 0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210519 5.25 5.28 5.2 5.24 -0.57% 0.38% 2.75% 102178 0.5337 105.71 5.22 1.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210518 5.26 5.32 5.22 5.27 0.19% -0.19% 3.33% 54462 0.2874 56.92 5.28 2.92% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210517 5.32 5.33 5.22 5.26 -1.13% 0% 3.14% 92429 0.4864 96.34 5.26 2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210514 5.33 5.36 5.26 5.32 -0.19% 0.38% 4.31% 104779 0.5551 109.95 5.3 3.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210513 5.34 5.46 5.3 5.33 -1.3% -0.37% 4.51% 80413 0.4299 85.15 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210512 5.27 5.4 5.25 5.4 2.27% 0.93% 5.88% 80383 0.4302 85.21 5.35 4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210511 5.35 5.38 5.16 5.28 -1.31% 0.38% 3.53% 93758 0.4929 97.63 5.26 2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210510 5.45 5.46 5.3 5.35 -0.93% -0.37% 4.9% 117786 0.6326 125.3 5.37 4.68% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210507 5.44 5.53 5.36 5.4 0% -0.37% 5.88% 96731 0.5247 103.93 5.42 5.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210506 5.5 5.5 5.34 5.4 -0.18% 0% 5.88% 80988 0.4375 86.65 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210430 5.77 5.81 5.3 5.41 -6.56% -1.28% 6.08% 313181 1.7161 339.9 5.48 6.82% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210429 5.69 5.84 5.64 5.79 1.76% 0.35% 13.53% 155586 0.8978 177.82 5.77 12.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210428 5.54 5.77 5.53 5.69 2.89% 0.35% 11.57% 127591 0.7236 143.32 5.67 10.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210427 5.6 5.6 5.48 5.53 -1.07% 0.18% 8.43% 75942 0.419 82.99 5.52 7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210426 5.57 5.71 5.55 5.59 0.36% -0.53% 9.61% 112273 0.631 124.98 5.62 9.55% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210423 5.63 5.63 5.55 5.57 -0.71% -0.36% 9.22% 71284 0.3982 78.87 5.59 8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210422 5.75 5.75 5.57 5.61 -2.09% -0.53% 10% 131784 0.7428 147.12 5.64 9.94% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210421 5.74 5.76 5.65 5.73 0% 0.17% 12.35% 62919 0.36 71.3 5.72 11.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210416 5.7 5.92 5.68 5.89 3.7% 1.2% 15.49% 164021 0.9542 189 5.82 13.45% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210415 5.68 5.73 5.62 5.68 0.18% 0% 11.37% 78537 0.446 88.34 5.68 10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210414 5.5 5.7 5.5 5.67 2.35% 0.71% 11.18% 84972 0.4786 94.79 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210413 5.59 5.71 5.52 5.54 -2.12% -0.89% 8.63% 88049 0.4921 97.47 5.59 8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210412 5.46 5.73 5.46 5.66 2.17% 0.53% 10.98% 186232 1.0485 207.67 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210409 5.37 5.55 5.34 5.54 3.17% 1.47% 8.63% 156490 0.8545 169.25 5.46 6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210408 5.45 5.46 5.36 5.37 -1.65% -0.37% 5.29% 117293 0.6321 125.2 5.39 5.07% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210407 5.48 5.5 5.41 5.46 -0.36% 0.18% 7.06% 86673 0.4724 93.57 5.45 6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210406 5.42 5.49 5.36 5.48 1.29% 0.92% 7.45% 91266 0.4959 98.22 5.43 5.85% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210402 5.58 5.72 5.4 5.41 -3.05% -1.81% 6.08% 175673 0.968 191.73 5.51 7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210401 5.46 5.7 5.44 5.58 1.82% -0.36% 9.41% 118486 0.6636 131.44 5.6 9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210330 5.51 5.52 5.4 5.48 2.24% 0.55% 7.45% 141508 0.7717 152.85 5.45 6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210329 5.5 5.52 5.34 5.36 -1.65% -1.11% 5.1% 121253 0.6569 130.11 5.42 5.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20210326 5.38 5.46 5.33 5.45 1.68% 0.93% 6.86% 138277 0.7469 147.94 5.4 5.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201215 5.55 5.58 5.45 5.55 0.36% 0.36% 8.82% 104779 0.5794 114.76 5.53 7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201214 5.36 5.63 5.28 5.53 3.56% 0.73% 8.43% 227366 1.2491 247.41 5.49 7.02% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201211 5.5 5.54 5.3 5.34 -3.09% -0.74% 4.71% 158934 0.8544 169.23 5.38 4.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201210 5.52 5.63 5.45 5.51 -0.18% -0.18% 8.04% 118210 0.6529 129.32 5.52 7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201209 5.72 5.73 5.5 5.52 -3.5% -1.6% 8.24% 191261 1.0737 212.66 5.61 9.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201208 5.74 5.83 5.67 5.72 0% 0% 12.16% 161496 0.9235 182.91 5.72 11.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201207 5.91 5.92 5.7 5.72 -2.89% -1.04% 12.16% 177913 1.0281 203.63 5.78 12.67% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201204 6.02 6.03 5.87 5.89 -1.83% -0.67% 15.49% 198883 1.179 233.52 5.93 15.59% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201203 6.13 6.13 5.99 6 -1.64% -0.33% 17.65% 113971 0.6865 135.97 6.02 17.35% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201202 6.14 6.2 6.06 6.1 -1.13% -0.16% 19.61% 134563 0.8228 162.97 6.11 19.1% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201201 6.16 6.22 6.1 6.17 0.33% 0.16% 20.98% 109973 0.6773 134.15 6.16 20.08% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201130 6.04 6.32 6.03 6.15 1.82% -0.97% 20.59% 225077 1.3977 276.84 6.21 21.05% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201127 5.99 6.19 5.9 6.04 1.17% 0.17% 18.43% 177848 1.0724 212.41 6.03 17.54% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201126 6.14 6.15 5.93 5.97 -2.13% -0.67% 17.06% 149560 0.8984 177.94 6.01 17.15% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201125 6.25 6.31 6.1 6.1 -2.4% -1.45% 19.61% 138099 0.855 169.35 6.19 20.66% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201124 6.34 6.38 6.21 6.25 -1.11% -0.64% 22.55% 118021 0.7419 146.95 6.29 22.61% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201123 6.29 6.45 6.26 6.32 0.96% -0.78% 23.92% 208345 1.3267 262.78 6.37 24.17% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201120 6.1 6.3 6.08 6.26 2.29% 0.81% 22.75% 229209 1.4225 281.75 6.21 21.05% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201119 6.1 6.15 5.99 6.12 0.49% 0.82% 20% 137761 0.8362 165.62 6.07 18.32% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201118 5.91 6.3 5.81 6.09 2.87% -0.33% 19.41% 291505 1.78 352.56 6.11 19.1% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201117 6.19 6.22 5.8 5.92 -3.9% -0.84% 16.08% 238657 1.4244 282.13 5.97 16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201116 6.08 6.19 6.08 6.16 1.32% 0.33% 20.78% 120302 0.7391 146.39 6.14 19.69% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201113 6.15 6.15 5.99 6.08 -0.49% 0% 19.22% 120383 0.7315 144.89 6.08 18.52% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201112 6.19 6.19 6.09 6.11 -0.65% -0.33% 19.8% 120062 0.7365 145.88 6.13 19.49% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201111 6.18 6.32 6.13 6.15 -0.97% -0.97% 20.59% 144296 0.8959 177.45 6.21 21.05% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201110 6.17 6.37 6.12 6.21 0.65% -0.64% 21.76% 175994 1.1 217.87 6.25 21.83% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201109 6.22 6.25 6.1 6.17 0.33% 0.16% 20.98% 155477 0.9576 189.67 6.16 20.08% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201106 6.14 6.27 6.11 6.15 0% -0.32% 20.59% 87628 0.5406 107.07 6.17 20.27% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201105 6.1 6.2 6.03 6.15 0.99% 0.65% 20.59% 122704 0.7501 148.57 6.11 19.1% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201104 5.78 6.18 5.71 6.09 5.73% 1.16% 19.41% 215590 1.298 257.09 6.02 17.35% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201103 5.73 5.77 5.6 5.76 0.88% 0.88% 12.94% 115941 0.662 131.12 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201102 5.73 5.84 5.62 5.71 0% 0% 11.96% 149681 0.8545 169.25 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201030 5.92 5.98 5.7 5.71 -3.71% -1.89% 11.96% 157362 0.9159 181.41 5.82 13.45% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201029 5.85 6.02 5.82 5.93 -0.34% -0.17% 16.27% 101502 0.6026 119.36 5.94 15.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201028 5.88 6.03 5.7 5.95 0.85% 1.54% 16.67% 180865 1.0604 210.03 5.86 14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201027 5.99 6.02 5.87 5.9 -1.17% -0.51% 15.69% 105618 0.6263 124.05 5.93 15.59% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201026 6.11 6.11 5.89 5.97 -0.83% 0% 17.06% 94845 0.5664 112.19 5.97 16.37% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201023 6.2 6.25 6 6.02 -3.22% -1.31% 18.04% 128903 0.7865 155.78 6.1 18.91% 5.07 0% 5.07 0% 5.1 0% 0.4%
20201022 6.24 6.25 6.12 6.22 -0.16% 0.81% 21.96% 101478 0.6262 124.03 6.17 20.27% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200909 6.57 6.57 6.31 6.39 -3.33% -0.78% 25.29% 239008 1.5387 304.77 6.44 25.54% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200908 6.65 6.72 6.46 6.61 -0.15% 0.46% 29.61% 157190 1.0339 204.78 6.58 28.27% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200907 6.98 6.98 6.58 6.62 -4.47% -1.78% 29.8% 260319 1.7545 347.51 6.74 31.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200904 6.86 6.97 6.74 6.93 -0.14% 1.17% 35.88% 167615 1.1484 227.46 6.85 33.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200903 7.11 7.11 6.88 6.94 -2.39% -0.43% 36.08% 167820 1.1702 231.78 6.97 35.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200902 7.12 7.19 7.01 7.11 -0.28% 0.42% 39.41% 136154 0.9634 190.82 7.08 38.01% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200901 7.22 7.22 7.02 7.13 -0.42% 0.14% 39.8% 128006 0.9109 180.42 7.12 38.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200831 7.35 7.43 7.14 7.16 -0.97% -1.65% 40.39% 266278 1.9386 383.97 7.28 41.91% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200828 7.03 7.25 6.93 7.23 3.88% 1.26% 41.76% 208686 1.4896 295.04 7.14 39.18% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200827 6.85 7.03 6.76 6.96 2.05% 0.72% 36.47% 138304 0.9554 189.23 6.91 34.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200826 7.09 7.1 6.7 6.82 -3.13% -1.02% 33.73% 236966 1.6324 323.32 6.89 34.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200825 7.22 7.27 7 7.04 -2.63% -0.71% 38.04% 211588 1.4994 296.98 7.09 38.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200824 7.08 7.28 7 7.23 2.41% 0.84% 41.76% 178320 1.2787 253.27 7.17 39.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200821 7.08 7.23 6.95 7.06 0% -0.42% 38.43% 166070 1.177 233.12 7.09 38.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200820 7.25 7.28 7.05 7.06 -3.29% -1.67% 38.43% 194173 1.3939 276.09 7.18 39.96% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200819 7.27 7.54 7.18 7.3 0.41% -0.95% 43.14% 301989 2.2248 440.66 7.37 43.66% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200818 7.22 7.3 7.12 7.27 1.39% 0.83% 42.55% 198734 1.4335 283.93 7.21 40.55% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200817 7.1 7.25 7.02 7.17 1.27% 0.7% 40.59% 234206 1.6674 330.26 7.12 38.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200814 7.03 7.13 6.84 7.08 1.58% 1.29% 38.82% 206874 1.4463 286.46 6.99 36.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200813 7.05 7.2 6.95 6.97 -0.99% -0.99% 36.67% 239406 1.6851 333.76 7.04 37.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200812 7.2 7.42 6.81 7.04 -3.3% 0% 38.04% 444347 3.1277 619.49 7.04 37.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200811 7.76 7.77 7.24 7.28 -5.33% -2.02% 42.75% 447644 3.3248 658.53 7.43 44.83% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200810 7.46 7.82 7.38 7.69 4.34% 0.13% 50.78% 396914 3.047 603.51 7.68 49.71% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200807 7.55 7.62 7.24 7.37 -2.51% -0.41% 44.51% 292756 2.1658 428.97 7.4 44.25% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200806 7.65 7.77 7.39 7.56 0.27% 0.13% 48.24% 327371 2.473 489.82 7.55 47.17% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200805 7.53 7.7 7.49 7.54 -0.92% -0.53% 47.84% 364659 2.7651 547.67 7.58 47.76% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200804 7.31 8.04 7.28 7.61 3.96% 0.26% 49.22% 627536 4.7621 943.21 7.59 47.95% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200803 6.78 7.38 6.78 7.32 8.12% 2.81% 43.53% 567825 4.0431 800.8 7.12 38.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200731 6.7 6.83 6.61 6.77 0.74% 0.89% 32.75% 244832 1.6419 325.21 6.71 30.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200730 6.8 6.9 6.64 6.72 0.3% -0.3% 31.76% 250333 1.6879 334.32 6.74 31.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200729 6.4 6.79 6.34 6.7 3.4% 0.75% 31.37% 321479 2.1389 423.65 6.65 29.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200728 6.48 6.54 6.31 6.48 1.89% 1.25% 27.06% 246695 1.5786 312.67 6.4 24.76% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200727 6.53 6.79 6.27 6.36 -2.3% -1.85% 24.71% 348214 2.2576 447.16 6.48 26.32% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200724 7.04 7.05 6.5 6.51 -6.2% -2.84% 27.65% 452889 3.0339 600.92 6.7 30.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200723 7 7.05 6.71 6.94 -1% 0.58% 36.08% 320476 2.2098 437.69 6.9 34.5% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200722 6.91 7.14 6.8 7.01 1.01% 0.29% 37.45% 316421 2.2112 437.97 6.99 36.26% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200721 6.87 7.15 6.8 6.94 5.95% -0.43% 36.08% 537807 3.7506 742.87 6.97 35.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200720 6.47 6.58 6.32 6.55 3.8% 1.08% 28.43% 241422 1.5649 309.95 6.48 26.32% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200717 6.4 6.5 6.18 6.31 0% -0.47% 23.73% 286495 1.8176 360.01 6.34 23.59% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200716 6.61 6.78 6.25 6.31 -4.83% -3.07% 23.73% 409175 2.6645 527.75 6.51 26.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200715 6.7 6.87 6.58 6.63 -2.07% -1.49% 30% 315825 2.125 420.89 6.73 31.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200714 6.78 6.88 6.55 6.77 -0.44% 1.04% 32.75% 376091 2.5216 499.45 6.7 30.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200713 6.65 6.87 6.52 6.8 2.41% 1.8% 33.33% 533261 3.5641 705.93 6.68 30.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200710 6.17 6.81 6.08 6.64 7.1% 2.47% 30.2% 652986 4.2332 838.46 6.48 26.32% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200709 6.09 6.24 6.05 6.2 0.81% 0.81% 21.57% 431079 2.6495 524.78 6.15 19.88% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200708 5.81 6.25 5.81 6.15 4.59% 0.33% 20.59% 552179 3.3835 670.16 6.13 19.49% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200707 6 6.09 5.86 5.88 -2% -1.01% 15.29% 453859 2.6942 533.63 5.94 15.79% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200706 5.72 6.05 5.72 6 4.9% 1.52% 17.65% 480114 2.8381 562.13 5.91 15.2% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200703 5.79 5.93 5.7 5.72 -2.39% -0.87% 12.16% 348171 2.0076 397.64 5.77 12.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200702 5.63 6 5.59 5.86 4.27% 0.51% 14.9% 506277 2.9511 584.52 5.83 13.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200701 5.6 5.74 5.53 5.62 0.72% -0.18% 10.2% 247141 1.3912 275.55 5.63 9.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200630 5.53 5.64 5.48 5.58 0.9% 0.54% 9.41% 297356 1.6513 327.07 5.55 8.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200629 5.3 5.63 5.29 5.53 5.53% 0.91% 8.43% 499519 2.7356 541.83 5.48 6.82% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200624 5.18 5.5 5.18 5.24 1.35% -1.13% 2.75% 437708 2.322 459.91 5.3 3.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200623 5.33 5.34 5.13 5.17 -2.82% -0.58% 1.37% 391571 2.0348 403.03 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200622 5.41 5.47 5.28 5.32 0% -0.75% 4.31% 269340 1.4424 285.69 5.36 4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200619 5.68 5.76 5.3 5.32 -3.1% -2.03% 4.31% 598240 3.2479 643.3 5.43 5.85% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200618 5.55 5.65 5.46 5.49 -2.14% -0.72% 7.65% 363392 2.0112 398.35 5.53 7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200617 5.52 5.65 5.43 5.61 2% 0.9% 10% 472490 2.6254 520 5.56 8.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200616 5.28 5.6 5.22 5.5 5.16% 0.92% 7.84% 566088 3.0848 611 5.45 6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200615 5.02 5.3 5 5.23 4.6% 0.38% 2.55% 435048 2.2669 449 5.21 1.56% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200612 4.96 5.09 4.92 5 -0.4% -0.2% -1.96% 198505 0.9946 197 5.01 -2.34% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200611 5.19 5.22 5.02 5.02 -1.76% -1.76% -1.57% 284537 1.4549 288.17 5.11 -0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200610 5.16 5.19 5.09 5.11 -1.16% -0.2% 0.2% 229031 1.1737 232.47 5.12 -0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200609 5.22 5.34 5.13 5.17 -0.77% -0.58% 1.37% 288201 1.4977 296.64 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200608 4.88 5.31 4.84 5.21 7.87% 1.56% 2.16% 541851 2.7805 550.72 5.13 0% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200605 4.83 4.85 4.75 4.83 0.21% 0.63% -5.29% 136272 0.654 129.54 4.8 -6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200604 4.82 4.88 4.74 4.82 -0.21% 0.63% -5.49% 137903 0.661 130.92 4.79 -6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200603 4.7 4.89 4.7 4.83 2.99% 0.42% -5.29% 213593 1.0277 203.55 4.81 -6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200602 4.74 4.75 4.67 4.69 -0.85% -0.21% -8.04% 106483 0.5 99.03 4.7 -8.38% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200601 4.62 4.74 4.61 4.73 2.6% 0.42% -7.25% 103000 0.4855 96.16 4.71 -8.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200529 4.68 4.68 4.57 4.61 -1.5% -0.22% -9.61% 91946 0.4251 84.2 4.62 -9.94% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200528 4.73 4.74 4.62 4.68 -0.64% 0.43% -8.24% 65444 0.3052 60.45 4.66 -9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200527 4.63 4.72 4.58 4.71 2.39% 0.64% -7.65% 134722 0.63 124.78 4.68 -8.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200526 4.56 4.62 4.55 4.6 1.1% 0.44% -9.8% 56768 0.2601 51.52 4.58 -10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200525 4.49 4.61 4.48 4.55 1.34% 0% -10.78% 58559 0.2662 52.73 4.55 -11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200522 4.6 4.6 4.46 4.49 -1.75% -0.88% -11.96% 91083 0.4122 81.64 4.53 -11.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200521 4.64 4.67 4.57 4.57 -1.51% -0.87% -10.39% 80033 0.3688 73.05 4.61 -10.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200520 4.75 4.75 4.6 4.64 -2.32% -0.43% -9.02% 119048 0.5543 109.79 4.66 -9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200519 4.76 4.79 4.68 4.75 -0.21% 0.42% -6.86% 102983 0.4874 96.54 4.73 -7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200518 4.72 4.81 4.61 4.76 0.63% 1.71% -6.67% 164684 0.7707 152.65 4.68 -8.77% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200515 4.72 4.78 4.69 4.73 0% 0% -7.25% 79268 0.3748 74.24 4.73 -7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200514 4.8 4.88 4.73 4.73 -2.07% -0.63% -7.25% 106828 0.5083 100.68 4.76 -7.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200513 4.7 4.87 4.67 4.83 1.05% 0.84% -5.29% 139875 0.67 132.7 4.79 -6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200512 4.71 4.81 4.57 4.78 1.49% 2.36% -6.27% 194348 0.9072 179.69 4.67 -8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200511 4.8 4.82 4.68 4.71 -2.08% -0.42% -7.65% 187667 0.8876 175.8 4.73 -7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200508 4.85 4.88 4.75 4.81 0.21% 0.42% -5.69% 223504 1.0712 212.17 4.79 -6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200507 5 5.02 4.8 4.8 -4.19% -1.64% -5.88% 266436 1.2998 257.45 4.88 -4.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200506 4.89 5.02 4.86 5.01 1.01% 1.01% -1.76% 137843 0.6832 135.32 4.96 -3.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200430 4.92 4.96 4.87 4.96 2.9% 0.61% -2.75% 104560 0.5152 102.04 4.93 -3.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200429 4.8 4.91 4.76 4.82 0.42% 0% -5.49% 62786 0.3028 59.97 4.82 -6.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200428 4.87 4.91 4.63 4.8 -2.24% 0.84% -5.88% 157479 0.7499 148.53 4.76 -7.21% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200427 4.85 5.05 4.82 4.91 1.24% -0.41% -3.73% 143796 0.7086 140.35 4.93 -3.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200424 5.05 5.05 4.81 4.85 -3.77% -1.22% -4.9% 243558 1.1951 236.71 4.91 -4.29% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200423 5.12 5.14 5.04 5.04 -1.56% -0.4% -1.18% 166039 0.8408 166.53 5.06 -1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200422 5.17 5.17 5.05 5.12 -0.97% 0.39% 0.39% 164518 0.8391 166.2 5.1 -0.58% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200421 5.16 5.23 5.08 5.17 -1.9% 0.39% 1.37% 283515 1.4605 289.28 5.15 0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200420 5.1 5.46 5.1 5.27 3.33% 0.19% 3.33% 445719 2.3434 464.15 5.26 2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200417 5.05 5.19 4.96 5.1 2% 0.2% 0% 356902 1.8172 359.93 5.09 -0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200416 4.94 5.02 4.85 5 0.4% 1.63% -1.96% 183298 0.902 178.66 4.92 -4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200415 5.11 5.2 4.97 4.98 -3.11% -1.97% -2.35% 279141 1.419 281.06 5.08 -0.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200414 5.05 5.25 5.04 5.14 1.38% 0.19% 0.78% 297413 1.5259 302.23 5.13 0% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200413 5.02 5.17 4.99 5.07 0.8% -0.2% -0.59% 177544 0.9021 178.68 5.08 -0.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200410 5.1 5.24 5.01 5.03 -2.14% -1.57% -1.37% 244565 1.2491 247.41 5.11 -0.39% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200409 5.2 5.27 5.11 5.14 -0.96% -0.39% 0.78% 186551 0.9622 190.58 5.16 0.58% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200408 5.24 5.28 5.09 5.19 0.39% 0.39% 1.76% 379548 1.9619 388.59 5.17 0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200407 4.78 5.17 4.78 5.17 10% 2.58% 1.37% 395216 1.9912 394.39 5.04 -1.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200403 4.83 4.86 4.68 4.7 -3.89% -1.05% -7.84% 166760 0.7921 156.89 4.75 -7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200402 4.77 4.89 4.71 4.89 1.45% 2.09% -4.12% 191259 0.9158 181.39 4.79 -6.63% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200401 4.9 5.07 4.82 4.82 -3.79% -2.03% -5.49% 252846 1.2443 246.45 4.92 -4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200331 5.04 5.17 4.92 5.01 -0.79% -0.99% -1.76% 354942 1.7944 355.41 5.06 -1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200324 4.51 4.58 4.26 4.39 -1.79% -0.23% -13.92% 277372 1.2212 241.88 4.4 -14.23% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200323 4.66 4.72 4.44 4.47 -6.88% -2.4% -12.35% 247822 1.134 224.61 4.58 -10.72% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200320 4.76 4.91 4.7 4.8 1.48% 0% -5.88% 154684 0.7429 147.14 4.8 -6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200319 4.71 4.79 4.62 4.73 0.42% 0.85% -7.25% 162298 0.7612 150.77 4.69 -8.58% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200318 5.03 5.05 4.7 4.71 -4.27% -3.29% -7.65% 228460 1.113 220.45 4.87 -5.07% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200317 4.88 5.05 4.69 4.92 0.2% 0.41% -3.53% 211392 1.0359 205.18 4.9 -4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200316 5.23 5.36 4.9 4.91 -5.58% -4.1% -3.73% 275054 1.408 278.88 5.12 -0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200313 4.98 5.32 4.88 5.2 -2.07% 1.56% 1.96% 288145 1.4764 292.43 5.12 -0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200312 5.45 5.51 5.21 5.31 -4.5% -0.56% 4.12% 388918 2.0761 411.21 5.34 4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200311 5.46 5.75 5.45 5.56 2.02% -0.71% 9.02% 536172 3.004 594.99 5.6 9.16% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200310 5.26 5.62 5.16 5.45 1.3% 1.68% 6.86% 390832 2.0945 414.85 5.36 4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200309 5.39 5.72 5.3 5.38 -1.28% -2.36% 5.49% 457278 2.5183 498.79 5.51 7.41% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200306 5.37 5.59 5.3 5.45 0.55% -0.18% 6.86% 315961 1.7262 341.9 5.46 6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200305 5.32 5.48 5.23 5.42 4.43% 0.56% 6.27% 387911 2.0916 414.28 5.39 5.07% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200304 5 5.33 4.88 5.19 3.59% 0.19% 1.76% 381958 1.9785 391.88 5.18 0.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200303 5.15 5.25 4.94 5.01 0.2% -1.57% -1.76% 323475 1.6481 326.43 5.09 -0.78% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200302 4.61 5.08 4.61 5 7.99% 2.04% -1.96% 343697 1.6853 333.8 4.9 -4.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200228 4.72 4.85 4.6 4.63 -5.12% -1.28% -9.22% 207476 0.9737 192.86 4.69 -8.58% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200227 4.88 4.95 4.77 4.88 0.41% 0% -4.31% 190562 0.9305 184.3 4.88 -4.87% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200226 4.85 5.09 4.81 4.86 -1.02% -1.42% -4.71% 248039 1.2225 242.14 4.93 -3.9% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200225 4.94 5.03 4.78 4.91 -2.96% 0.41% -3.73% 262074 1.281 253.72 4.89 -4.68% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200224 5.05 5.08 4.91 5.06 0.8% 1.2% -0.78% 236940 1.1836 234.43 5 -2.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200221 5.09 5.1 4.95 5.02 -0.59% 0.2% -1.57% 202009 1.0129 200.62 5.01 -2.34% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200220 4.95 5.2 4.91 5.05 2.02% -0.2% -0.98% 231729 1.1717 232.07 5.06 -1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200219 4.92 5.01 4.85 4.95 0.61% 0.2% -2.94% 170570 0.8427 166.91 4.94 -3.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200218 4.86 4.92 4.82 4.92 1.23% 1.03% -3.53% 129763 0.6325 125.28 4.87 -5.07% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200217 4.7 4.87 4.68 4.86 4.52% 1.25% -4.71% 151834 0.7282 144.23 4.8 -6.43% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200214 4.7 4.73 4.56 4.65 -1.06% 0.22% -8.82% 116118 0.5392 106.8 4.64 -9.55% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200213 4.84 4.85 4.68 4.7 -2.89% -0.84% -7.84% 138225 0.6552 129.77 4.74 -7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200212 4.83 4.87 4.79 4.84 -0.82% 0% -5.1% 139982 0.6769 134.07 4.84 -5.65% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200211 4.92 5.07 4.88 4.88 -2.79% -1.21% -4.31% 159375 0.7879 156.06 4.94 -3.7% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200210 4.82 5.09 4.71 5.02 3.72% 2.03% -1.57% 248872 1.2254 242.71 4.92 -4.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200207 4.88 4.91 4.72 4.84 -1.63% 0.41% -5.1% 189963 0.9153 181.29 4.82 -6.04% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200206 4.75 4.99 4.6 4.92 2.93% 2.29% -3.53% 299117 1.4382 284.86 4.81 -6.24% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200205 4.77 4.89 4.62 4.78 0.21% 0.84% -6.27% 254226 1.2059 238.85 4.74 -7.6% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200204 4.06 4.84 4.06 4.77 5.76% 5.76% -6.47% 331800 1.4977 296.64 4.51 -12.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200203 4.51 4.51 4.51 4.51 -9.98% 0% -11.57% 38389 0.1731 34.29 4.51 -12.09% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200123 5.26 5.39 4.99 5.01 -5.29% -2.15% -1.76% 231267 1.1836 234.43 5.12 -0.19% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200122 5.44 5.44 5.24 5.29 -3.47% -0.38% 3.73% 171890 0.9122 180.68 5.31 3.51% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200121 5.69 5.7 5.45 5.48 -1.08% -0.9% 7.45% 178142 0.986 195.29 5.53 7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200120 5.39 5.77 5.35 5.54 -1.95% 0.18% 8.63% 212598 1.175 232.73 5.53 7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200117 6.05 6.06 5.59 5.65 -6.77% -2.08% 10.78% 302951 1.749 346.42 5.77 12.48% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200116 5.92 6.22 5.89 6.06 4.12% -0.16% 18.82% 285134 1.7318 343.01 6.07 18.32% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200115 5.8 5.91 5.73 5.82 -0.17% 0% 14.12% 123695 0.7201 142.63 5.82 13.45% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200114 5.72 6.02 5.7 5.83 1.92% -0.85% 14.31% 239656 1.4097 279.21 5.88 14.62% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200113 5.55 5.85 5.54 5.72 2.33% 0.18% 12.16% 206484 1.1789 233.5 5.71 11.31% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200110 5.75 5.75 5.5 5.59 -1.41% 0% 9.61% 158557 0.8856 175.41 5.59 8.97% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200109 5.63 5.76 5.57 5.67 1.07% 0% 11.18% 157367 0.8921 176.7 5.67 10.53% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200108 5.65 5.78 5.55 5.61 -1.23% -0.88% 10% 134197 0.7594 150.41 5.66 10.33% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200107 5.65 5.72 5.59 5.68 0.35% 0.53% 11.37% 186274 1.0523 208.43 5.65 10.14% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200106 5.27 5.69 5.24 5.66 8.02% 2.35% 10.98% 323454 1.7879 354.12 5.53 7.8% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200103 5.21 5.29 5.15 5.24 0.58% 0.38% 2.75% 95797 0.5003 99.09 5.22 1.75% 5.07 0% 5.07 0% 5.1 0% 0.4%
20200102 5.16 5.26 5.12 5.21 1.36% 0.19% 2.16% 95531 0.4969 98.42 5.2 1.36% 5.07 0% 5.07 0% 5.1 0% 0.4%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1