首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 山东板块
  3. 600858
    4. 返回上一页 刷新
股票代码（例：sh600858）       685条   (进入股票专站) 股票成本分析
相关股票: 万华化学  海尔智家  兖矿能源  青岛啤酒  中航沈飞  山东黄金  潍柴动力  中际旭创  华鲁恒升  浪潮信息  华电国际  歌尔股份  赛轮轮胎  南山铝业  山东高速  太阳纸业  杰瑞股份  东阿阿胶  玲珑轮胎  海信视像  国瓷材料  豪迈科技  光威复材  鲁西化工  张 裕Ａ  步长制药  山东出版  中国重汽  特锐德  齐翔腾达  山东药玻  新潮能源  万润股份  山东钢铁  艾迪精密  英科医疗  恒邦股份  泰和新材  晨鸣纸业  新华制药  东诚药业  登海种业  汉缆股份  
相关股吧: 600309股吧 600690股吧 600188股吧 600600股吧 600760股吧 600547股吧 000338股吧 300308股吧 600426股吧 000977股吧 600027股吧 002241股吧 601058股吧 600219股吧 600350股吧 002078股吧 002353股吧 000423股吧 601966股吧 600060股吧 300285股吧 002595股吧 300699股吧 000830股吧 000869股吧 603858股吧 601019股吧 000951股吧 300001股吧 002408股吧 600529股吧 600777股吧 002643股吧 600022股吧 603638股吧 300677股吧 002237股吧 002254股吧 000488股吧 000756股吧 002675股吧 002041股吧 002498股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.04 6.11 6 6.08 1.16% 0.16% 19.69% 53066 0.3221 82.47 6.07 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230927 6.05 6.09 5.99 6.01 -0.99% -0.5% 18.31% 65193 0.3936 103.5 6.04 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230926 6.04 6.15 6.04 6.07 0.17% -0.33% 19.49% 54970 0.3349 90.34 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230925 6.08 6.15 6.04 6.06 -0.66% -0.33% 19.29% 56721 0.3446 96.14 6.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230922 6.17 6.17 6.05 6.1 -0.16% 0.16% 20.08% 56517 0.3444 97.79 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230921 6.25 6.31 6.09 6.11 -2.71% -0.81% 20.28% 46589 0.287 83.04 6.16 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230920 6.31 6.36 6.26 6.28 -0.63% -0.48% 23.62% 48856 0.3081 87.82 6.31 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230919 6.37 6.44 6.31 6.32 -1.1% -0.63% 24.41% 63055 0.4011 114.49 6.36 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230918 6.19 6.42 6.1 6.39 3.57% 1.27% 25.79% 87742 0.5537 158.45 6.31 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230915 6.05 6.21 6.05 6.17 1.82% 0.49% 21.46% 57098 0.3505 95.79 6.14 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230914 6.11 6.11 6.01 6.06 0% 0.17% 19.29% 34779 0.2104 56.23 6.05 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230913 6.14 6.17 6.05 6.06 -0.82% -0.49% 19.29% 48236 0.2937 75.55 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230912 6.12 6.17 6.09 6.11 -0.16% -0.16% 20.28% 34093 0.2087 52.94 6.12 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230911 6.04 6.15 6 6.12 0.82% 0.49% 20.47% 45423 0.2766 67.7 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230908 6.12 6.16 6.03 6.07 -1.62% -0.16% 19.49% 45930 0.2791 65.06 6.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230907 6.26 6.33 6.15 6.17 -1.28% -1.28% 21.46% 54544 0.3408 77.04 6.25 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230906 6.24 6.38 6.22 6.25 -0.64% -0.64% 23.03% 49144 0.3092 68.57 6.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230905 6.36 6.38 6.25 6.29 -1.56% 0% 23.82% 66405 0.4178 88.79 6.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230904 6.17 6.4 6.14 6.39 3.73% 0.63% 25.79% 118380 0.7516 162.78 6.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230901 6 6.19 5.98 6.16 2.84% 0.82% 21.26% 69689 0.4261 103.11 6.11 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230831 6.06 6.1 5.98 5.99 -1.64% -0.5% 17.91% 58139 0.3498 85.79 6.02 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230830 6.19 6.22 6.07 6.09 -1.3% -0.65% 19.88% 56807 0.348 84.9 6.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230829 6.13 6.19 6.06 6.17 0.65% 0.49% 21.46% 55963 0.3435 56.46 6.14 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230828 6.41 6.41 6.11 6.13 0.16% -1.13% 20.67% 75217 0.4662 72.98 6.2 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230825 6.34 6.35 6.08 6.12 -3.01% -0.81% 20.47% 65870 0.4067 83.74 6.17 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230824 6.33 6.38 6.25 6.31 0.48% -0.16% 24.21% 68144 0.4307 90.11 6.32 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230823 6.2 6.39 6.18 6.28 1.13% -0.48% 23.62% 79172 0.4992 107.67 6.31 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230822 6.18 6.25 6.1 6.21 -0.16% 0.49% 22.24% 52771 0.3262 73.85 6.18 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230821 6.26 6.42 6.2 6.22 -0.96% -1.27% 22.44% 43455 0.2737 63.52 6.3 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230818 6.34 6.47 6.26 6.28 -1.88% -1.26% 23.62% 58720 0.3732 85.28 6.36 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230817 6.36 6.41 6.27 6.4 0.63% 0.95% 25.98% 59663 0.3782 88.09 6.34 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230816 6.35 6.5 6.21 6.36 0.47% -0.16% 25.2% 124305 0.7923 188 6.37 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230815 6.25 6.45 6.23 6.33 2.59% -0.63% 24.61% 129605 0.8255 206.42 6.37 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230814 6.05 6.18 5.97 6.17 0.82% 0.98% 21.46% 53595 0.3272 87.32 6.11 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230811 6.2 6.24 6.08 6.12 -1.45% -0.16% 20.47% 53904 0.3305 80.63 6.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230810 6.14 6.26 6.14 6.21 0.65% 0% 22.24% 44742 0.2779 41.82 6.21 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230809 6.3 6.31 6.15 6.17 -1.28% -0.64% 21.46% 44915 0.279 41.12 6.21 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230808 6.36 6.37 6.24 6.25 -0.79% -0.48% 23.03% 36328 0.2281 49.28 6.28 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230807 6.3 6.36 6.24 6.3 -0.63% 0.16% 24.02% 53316 0.3354 67.46 6.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230804 6.42 6.46 6.33 6.34 -0.78% -0.31% 24.8% 43344 0.2758 50.81 6.36 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230803 6.37 6.44 6.31 6.39 0% 0.31% 25.79% 42601 0.2714 45.47 6.37 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230802 6.37 6.47 6.33 6.39 -0.78% 0% 25.79% 89236 0.5701 90.64 6.39 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230801 6.52 6.56 6.39 6.44 -1.83% -0.31% 26.77% 86942 0.5615 88.13 6.46 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230731 6.41 6.57 6.38 6.56 2.66% 1.08% 29.13% 99262 0.6442 102.66 6.49 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230728 6.42 6.5 6.36 6.39 0% -0.47% 25.79% 76591 0.4917 81.44 6.42 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230727 6.41 6.44 6.36 6.39 -0.31% -0.16% 25.79% 56183 0.3593 61.43 6.4 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230726 6.39 6.43 6.33 6.41 -0.47% 0.63% 26.18% 89669 0.5712 100.62 6.37 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230725 6.47 6.5 6.36 6.44 -0.46% 0.47% 26.77% 87967 0.5635 104.65 6.41 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230724 6.7 6.75 6.35 6.47 -0.46% -0.31% 27.36% 121416 0.7883 156.75 6.49 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230721 6.44 6.58 6.4 6.5 1.72% 0% 27.95% 125539 0.8163 182.55 6.5 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230720 6.36 6.46 6.33 6.39 0.47% -0.31% 25.79% 91684 0.5876 152.22 6.41 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230719 6.21 6.4 6.21 6.36 2.58% 0.16% 25.2% 101007 0.6409 187.79 6.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230718 6.11 6.26 6.07 6.2 1.31% 0.49% 22.05% 75925 0.4685 158.58 6.17 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230717 6.06 6.18 5.94 6.12 -2.08% 0.82% 20.47% 71170 0.4321 156.84 6.07 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230714 6.15 6.29 6.11 6.25 1.63% 0.32% 23.03% 52120 0.3247 124.12 6.23 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230713 6.15 6.16 6.08 6.15 0.49% 0.49% 21.06% 30991 0.1898 73.56 6.12 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230712 6.12 6.24 6.12 6.12 -0.16% -0.81% 20.47% 45410 0.2804 62.82 6.17 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230711 6.09 6.16 6.05 6.13 0.33% 0.33% 20.67% 34950 0.2137 76.39 6.11 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230710 6.1 6.16 6.05 6.11 0.49% 0% 20.28% 39389 0.2406 54.21 6.11 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230707 6 6.09 5.95 6.08 1.33% 0.66% 19.69% 38018 0.2296 53.26 6.04 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230706 5.98 6.05 5.95 6 0% -0.17% 18.11% 30289 0.182 59.16 6.01 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230705 6.1 6.1 5.99 6 -1.32% -0.66% 18.11% 33396 0.2016 44.99 6.04 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230704 6.13 6.13 6.06 6.08 -0.16% -0.16% 19.69% 46220 0.2815 84.3 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230703 6.01 6.11 6.01 6.09 0.83% 0.16% 19.88% 49565 0.3013 88.85 6.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230630 5.93 6.09 5.9 6.04 1.68% 0.67% 18.9% 46563 0.2796 80.54 6 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230629 5.92 5.97 5.8 5.94 0% 1.02% 16.93% 69297 0.4078 117.3 5.88 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230628 5.94 5.99 5.81 5.94 0.34% 0.68% 16.93% 46018 0.2714 81.14 5.9 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230627 5.77 5.97 5.76 5.92 3.14% 0.34% 16.54% 39483 0.233 67.05 5.9 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230626 5.89 5.89 5.69 5.74 -2.88% -0.17% 12.99% 60492 0.3476 94.13 5.75 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230621 5.87 5.97 5.81 5.91 1.03% 0.17% 16.34% 62971 0.3714 93.45 5.9 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230620 5.99 6 5.83 5.85 -2.34% -0.34% 15.16% 44522 0.2614 66.18 5.87 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230619 6.02 6.07 5.9 5.99 -0.66% 0.17% 17.91% 60804 0.3634 90.67 5.98 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230616 6.18 6.18 6.03 6.03 -1.95% -0.99% 18.7% 52257 0.3181 79.38 6.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230615 6.14 6.27 6.08 6.15 0% 0.16% 21.06% 61881 0.3802 93.79 6.14 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230614 6.05 6.16 6.02 6.15 1.65% 0.49% 21.06% 45419 0.278 68.65 6.12 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230613 6.06 6.13 6.02 6.05 -0.33% -0.17% 19.09% 45495 0.2758 68.19 6.06 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230612 5.97 6.12 5.9 6.07 1.51% 1% 19.49% 66966 0.4025 97.97 6.01 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230609 6.07 6.13 5.97 5.98 -1.64% -0.99% 17.72% 74918 0.4524 111.59 6.04 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230608 5.96 6.25 5.95 6.08 2.01% -0.33% 19.69% 104372 0.6365 163.2 6.1 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230607 5.81 5.98 5.81 5.96 2.23% 0.51% 17.32% 58957 0.3496 92.99 5.93 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230606 5.84 5.91 5.81 5.83 -0.51% -0.51% 14.76% 54840 0.3212 86.14 5.86 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230605 5.71 5.89 5.67 5.86 2.63% 0.86% 15.35% 63013 0.366 95.79 5.81 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230602 5.73 5.8 5.68 5.71 -0.52% 0% 12.4% 65244 0.3727 89.72 5.71 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230601 5.66 5.79 5.59 5.74 1.23% 0.35% 12.99% 62961 0.36 66.34 5.72 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230531 5.67 5.75 5.65 5.67 -0.35% -0.18% 11.61% 46871 0.266 45.8 5.68 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230530 5.75 5.75 5.6 5.69 -1.39% 0.53% 12.01% 58395 0.3307 60.38 5.66 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230529 5.8 5.95 5.75 5.77 -0.35% -1.03% 13.58% 59550 0.3469 58.7 5.83 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230526 5.87 5.94 5.75 5.79 -1.36% -0.17% 13.98% 51327 0.2979 46.24 5.8 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230525 5.95 5.98 5.8 5.87 -1.34% 0% 15.55% 83980 0.4932 73.52 5.87 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230524 6.04 6.08 5.94 5.95 -1.16% -1% 17.13% 52851 0.3175 47.08 6.01 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230523 6.1 6.13 6.01 6.02 -0.66% -0.66% 18.5% 68347 0.4144 58.81 6.06 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230522 6.27 6.3 5.98 6.06 -3.04% -0.33% 19.29% 114470 0.6964 90.76 6.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230519 6.36 6.42 6.17 6.25 -1.11% -0.16% 23.03% 117941 0.7378 84.91 6.26 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230518 6.46 6.59 6.31 6.32 -2.17% -1.71% 24.41% 104404 0.6718 80.1 6.43 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230517 6.32 6.47 6.28 6.46 1.89% 1.41% 27.17% 138123 0.8801 112.35 6.37 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230516 6.27 6.44 6.25 6.34 1.12% -0.16% 24.8% 114773 0.7292 101.54 6.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230515 6.33 6.39 6.13 6.27 -2.03% 0.64% 23.43% 141076 0.8791 132.33 6.23 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230510 5.76 5.93 5.75 5.88 1.2% 0.86% 15.75% 97211 0.5671 75.11 5.83 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230509 5.79 5.89 5.74 5.81 0.52% -0.17% 14.37% 86312 0.5026 84.23 5.82 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230508 5.8 5.85 5.7 5.78 -0.34% 0.35% 13.78% 106128 0.6117 106.31 5.76 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230505 5.82 5.85 5.7 5.8 1.22% 0.35% 14.17% 179249 1.0357 186.05 5.78 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230504 5.7 5.84 5.6 5.73 6.11% 0% 12.8% 299287 1.714 331.17 5.73 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230428 5.2 5.4 5.18 5.4 4.05% 1.31% 6.3% 83880 0.4473 97.82 5.33 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230427 5.18 5.24 5.14 5.19 -0.19% 0.19% 2.17% 30035 0.1556 35.84 5.18 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230426 5.05 5.21 5.03 5.2 2.77% 1.17% 2.36% 47024 0.2418 54.07 5.14 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230425 5.1 5.14 5.02 5.06 -0.78% 0% -0.39% 45884 0.232 51.94 5.06 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230424 5.25 5.27 5.04 5.1 -2.86% 0% 0.39% 66780 0.3407 76.42 5.1 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230421 5.19 5.3 5.13 5.25 1.16% 0.57% 3.35% 77489 0.4048 90.67 5.22 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230420 5.16 5.22 5.06 5.19 0.39% 0.97% 2.17% 60554 0.311 73.95 5.14 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230419 5.3 5.3 5.15 5.17 -2.27% -0.77% 1.77% 83798 0.4362 104.88 5.21 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230418 5.29 5.39 5.19 5.29 -0.56% 0% 4.13% 122556 0.6488 159.59 5.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230417 5.12 5.54 5.09 5.32 5.56% -0.56% 4.72% 209957 1.1227 307.88 5.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230414 5.07 5.09 5.01 5.04 -0.79% 0% -0.79% 43935 0.2214 78.21 5.04 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230413 5.01 5.08 4.98 5.08 1.4% 0.99% 0% 56696 0.2851 97.31 5.03 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230412 5.02 5.04 4.97 5.01 -0.2% 0% -1.38% 47428 0.2374 79.61 5.01 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230411 5.01 5.02 4.96 5.02 0.4% 0.6% -1.18% 45022 0.2246 73.57 4.99 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230410 5.07 5.09 4.97 5 -1.77% 0% -1.57% 67947 0.34 109.23 5 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230407 5.05 5.1 5.03 5.09 0.39% 0.2% 0.2% 32181 0.1634 54.77 5.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230406 5.15 5.22 5.05 5.07 -1.74% -0.39% -0.2% 51458 0.2618 87.04 5.09 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230404 5.25 5.27 5.12 5.16 -2.09% -0.58% 1.57% 61304 0.3183 105.53 5.19 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230403 5.27 5.32 5.24 5.27 -0.75% 0% 3.74% 39662 0.209 69.8 5.27 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230331 5.21 5.32 5.2 5.31 2.12% 0.76% 4.53% 54680 0.2883 95.04 5.27 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230330 5.27 5.28 5.17 5.2 -1.33% -0.19% 2.36% 60110 0.3129 107.12 5.21 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230329 5.36 5.37 5.26 5.27 -1.68% -0.38% 3.74% 60521 0.3204 114.06 5.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230328 5.33 5.41 5.28 5.36 0.94% 0.19% 5.51% 56498 0.3024 112.93 5.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230327 5.35 5.43 5.29 5.31 -0.75% -0.56% 4.53% 53057 0.2834 108.88 5.34 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230324 5.42 5.42 5.33 5.35 -1.11% -0.19% 5.31% 40914 0.2195 85.86 5.36 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230323 5.47 5.47 5.39 5.41 -1.1% -0.18% 6.5% 34060 0.1846 43.78 5.42 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230322 5.46 5.59 5.45 5.47 0.37% -0.55% 7.68% 49818 0.2739 99.13 5.5 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230321 5.31 5.46 5.27 5.45 3.02% 1.3% 7.28% 56009 0.3016 109.87 5.38 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230320 5.32 5.34 5.24 5.29 -0.56% 0.19% 4.13% 49359 0.2608 82.02 5.28 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230317 5.3 5.37 5.3 5.32 0.19% -0.19% 4.72% 35023 0.1866 55.9 5.33 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230316 5.36 5.4 5.3 5.31 -0.93% -0.75% 4.53% 37587 0.201 59.07 5.35 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230315 5.3 5.4 5.28 5.36 1.13% 0% 5.51% 38126 0.2042 60.21 5.36 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230314 5.39 5.43 5.25 5.3 -2.03% -0.38% 4.33% 41897 0.2231 64.87 5.32 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230313 5.41 5.46 5.39 5.41 0% -0.18% 6.5% 44149 0.2393 69.89 5.42 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230310 5.54 5.55 5.41 5.41 -2.7% -0.73% 6.5% 59133 0.3225 94.67 5.45 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230309 5.61 5.63 5.53 5.56 -0.89% 0% 9.45% 52591 0.2926 88.54 5.56 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230308 5.68 5.68 5.57 5.61 -0.53% 0% 10.43% 46226 0.2592 78.62 5.61 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230307 5.71 5.83 5.64 5.64 -1.05% -1.74% 11.02% 127494 0.7321 223.45 5.74 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230306 5.66 5.71 5.64 5.7 1.06% 0.35% 12.2% 71872 0.4079 143.83 5.68 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230303 5.64 5.65 5.59 5.64 0.36% 0.18% 11.02% 43242 0.2436 90.13 5.63 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230302 5.64 5.67 5.61 5.62 -0.53% -0.18% 10.63% 32463 0.1827 64.04 5.63 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230301 5.64 5.65 5.61 5.65 0.53% 0.36% 11.22% 38458 0.2167 67.16 5.63 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230228 5.55 5.63 5.55 5.62 1.08% 0.54% 10.63% 36161 0.202 58.62 5.59 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230227 5.6 5.62 5.54 5.56 -1.07% -0.36% 9.45% 36520 0.2036 56.09 5.58 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230224 5.64 5.66 5.57 5.62 -0.35% 0.36% 10.63% 36669 0.2054 52.96 5.6 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230223 5.63 5.68 5.61 5.64 0.36% 0% 11.02% 48174 0.2718 65.35 5.64 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230222 5.65 5.66 5.58 5.62 -0.53% 0.18% 10.63% 40356 0.2265 51.73 5.61 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230221 5.63 5.67 5.6 5.65 0.36% 0.18% 11.22% 51489 0.2903 59.48 5.64 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230220 5.57 5.63 5.55 5.63 0.36% 0.72% 10.83% 49151 0.2747 54.9 5.59 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230217 5.56 5.65 5.51 5.61 0.9% 0.18% 10.43% 69040 0.3868 72.04 5.6 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230216 5.66 5.73 5.5 5.56 -1.77% -1.59% 9.45% 93821 0.5301 96.33 5.65 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230215 5.71 5.74 5.65 5.66 -0.88% -0.53% 11.42% 75870 0.4315 77.76 5.69 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230214 5.76 5.77 5.7 5.71 -0.87% -0.17% 12.4% 67415 0.3859 67.77 5.72 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230213 5.75 5.77 5.72 5.76 0% 0.35% 13.39% 76739 0.4405 73.38 5.74 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230210 5.72 5.76 5.7 5.76 0.52% 0.52% 13.39% 85115 0.4878 80.37 5.73 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230209 5.73 5.74 5.68 5.73 0% 0.53% 12.8% 85859 0.4892 82.77 5.7 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230208 5.68 5.79 5.66 5.73 0.88% 0.35% 12.8% 126992 0.7255 127.16 5.71 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230207 5.64 5.69 5.64 5.68 0% 0.35% 11.81% 72366 0.4093 77.75 5.66 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230206 5.61 5.75 5.56 5.68 1.07% 0% 11.81% 110929 0.6297 120.6 5.68 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230203 5.71 5.73 5.58 5.62 -1.4% -0.18% 10.63% 90972 0.5125 100.59 5.63 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230202 5.6 5.72 5.58 5.7 1.42% 1.06% 12.2% 102297 0.5774 117.58 5.64 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230201 5.62 5.62 5.54 5.62 0.36% 0.9% 10.63% 100156 0.5578 118.93 5.57 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230131 5.63 5.68 5.52 5.6 -2.44% 0.18% 10.24% 120049 0.6707 143.55 5.59 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230130 5.72 5.81 5.71 5.74 1.06% -0.17% 12.99% 84888 0.488 107.18 5.75 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230120 5.6 5.68 5.58 5.68 1.43% 0.53% 11.81% 59077 0.3337 72.92 5.65 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230119 5.6 5.63 5.53 5.6 -0.18% 0.36% 10.24% 52599 0.2937 46.32 5.58 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230118 5.61 5.68 5.6 5.61 -0.71% -0.18% 10.43% 52887 0.2974 53.21 5.62 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230117 5.8 5.83 5.63 5.65 -2.59% -0.88% 11.22% 67103 0.3824 64.67 5.7 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230116 5.71 5.86 5.69 5.8 1.93% 0.35% 14.17% 89198 0.516 78.24 5.78 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230113 5.68 5.72 5.61 5.69 0.71% 0.18% 12.01% 61810 0.3513 49.02 5.68 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230112 5.72 5.78 5.63 5.65 -1.4% -0.7% 11.22% 68750 0.3915 48.87 5.69 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230111 5.91 5.93 5.71 5.73 -3.37% -1.38% 12.8% 100510 0.5835 61.18 5.81 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230110 5.9 5.95 5.81 5.93 0.51% 0.68% 16.73% 98898 0.5827 54.84 5.89 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230109 5.91 5.94 5.86 5.9 -0.34% 0% 16.14% 92287 0.5444 52.66 5.9 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230106 6.05 6.05 5.85 5.92 -1.99% 0.17% 16.54% 125126 0.74 73.29 5.91 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230105 6.24 6.29 5.99 6.04 -3.67% -0.17% 18.9% 143520 0.8688 90.47 6.05 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230104 6.28 6.32 6.17 6.27 0.32% 0.16% 23.43% 95014 0.5948 66.24 6.26 0% 5.1 0% 5.07 0% 5.08 0% 0%
20230103 6.4 6.45 6.2 6.25 -3.4% -0.79% 23.03% 162869 1.0259 119.05 6.3 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221230 6.39 6.53 6.31 6.47 1.41% 0.31% 27.36% 165097 1.0652 117.85 6.45 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221229 6.36 6.48 6.15 6.38 0.79% 0.63% 25.59% 185636 1.1775 161.46 6.34 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221228 6.29 6.5 6.15 6.33 2.26% 0.16% 24.61% 298228 1.886 286.6 6.32 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221227 5.73 6.28 5.71 6.19 8.41% 0.98% 21.85% 270185 1.6561 318.85 6.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221226 5.71 5.83 5.68 5.71 -0.7% -0.52% 12.4% 46749 0.2683 65.51 5.74 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221223 5.83 5.91 5.69 5.75 -1.54% -0.69% 13.19% 51938 0.3006 70.09 5.79 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221222 5.97 6.05 5.81 5.84 -2.18% -1.68% 14.96% 44458 0.2642 57.8 5.94 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221221 5.93 6.05 5.86 5.97 1.19% 0.17% 17.52% 43312 0.2583 51.11 5.96 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221220 5.96 6.02 5.85 5.9 -1.34% -0.17% 16.14% 43680 0.2581 45.57 5.91 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221219 6.12 6.15 5.93 5.98 -1.97% -0.5% 17.72% 67532 0.4056 63.12 6.01 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221216 6.05 6.19 6.04 6.1 0% -0.16% 20.08% 66912 0.4085 63.36 6.11 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221215 6.26 6.32 6.04 6.1 -2.56% -0.49% 20.08% 74247 0.4552 69.84 6.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221214 6.15 6.33 6.11 6.26 1.29% 0.16% 23.23% 77674 0.4855 51.33 6.25 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221213 6.14 6.28 6.1 6.18 0.98% -0.32% 21.65% 85752 0.5315 82.34 6.2 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221212 6.14 6.22 6.08 6.12 -0.97% -0.16% 20.47% 75660 0.4641 70.51 6.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221209 6.37 6.37 6.11 6.18 -1.9% -0.32% 21.65% 90452 0.5604 83.93 6.2 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221208 6.26 6.42 6.18 6.3 1.61% 0% 24.02% 106257 0.6691 102.91 6.3 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221207 6.13 6.31 6.1 6.2 0.98% -0.16% 22.05% 130837 0.8123 133.06 6.21 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221206 5.91 6.23 5.9 6.14 3.19% 0.66% 20.87% 149810 0.9133 160.82 6.1 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221205 5.96 6.05 5.92 5.95 0% -0.17% 17.13% 70293 0.4189 81.67 5.96 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221202 5.92 6.03 5.87 5.95 0.17% 0.17% 17.13% 81320 0.4828 94.97 5.94 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221201 5.95 6.04 5.9 5.94 1.19% -0.34% 16.93% 88929 0.5299 102.28 5.96 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221130 5.87 5.92 5.78 5.87 0.34% 0.17% 15.55% 67715 0.3969 77.14 5.86 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221129 5.67 5.86 5.63 5.85 3.72% 0.86% 15.16% 120624 0.6997 137.33 5.8 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221125 5.47 5.68 5.44 5.65 3.67% 0.89% 11.22% 104590 0.5854 120.8 5.6 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221124 5.52 5.54 5.4 5.45 -0.91% -0.18% 7.28% 78133 0.4269 89.82 5.46 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221123 5.66 5.66 5.47 5.5 -2.31% -0.54% 8.27% 63558 0.3514 71.76 5.53 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221122 5.58 5.76 5.58 5.63 1.26% -0.53% 10.83% 77927 0.4411 86.96 5.66 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221121 5.7 5.7 5.54 5.56 -2.46% -0.54% 9.45% 80799 0.4516 87.03 5.59 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221118 5.87 5.93 5.7 5.7 -2.9% -1.72% 12.2% 65504 0.3799 68.11 5.8 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221117 5.76 5.92 5.6 5.87 1.56% 0.86% 15.55% 95133 0.5534 96.87 5.82 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221116 5.67 5.86 5.6 5.78 1.4% 0.35% 13.78% 87091 0.5017 86.57 5.76 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221115 5.71 5.74 5.63 5.7 0.53% 0.53% 12.2% 55842 0.3165 53.27 5.67 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221114 5.75 5.77 5.65 5.67 -1.05% -0.53% 11.61% 62185 0.3543 56.74 5.7 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221111 5.8 5.93 5.7 5.73 -1.04% -0.52% 12.8% 78222 0.4504 69.4 5.76 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221110 5.72 5.86 5.59 5.79 2.12% 0.52% 13.98% 96470 0.556 84.22 5.76 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221109 5.59 5.8 5.59 5.67 -1.22% -0.18% 11.61% 93692 0.5325 83.72 5.68 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221108 5.76 5.78 5.68 5.74 0.35% 0.17% 12.99% 99530 0.5705 89.96 5.73 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221107 5.72 5.75 5.6 5.72 -0.35% 0.88% 12.6% 147035 0.8334 137.26 5.67 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221104 5.77 5.81 5.66 5.74 0% 0.17% 12.99% 91879 0.5263 92.19 5.73 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221103 5.6 5.84 5.53 5.74 1.95% 0.35% 12.99% 112855 0.6453 117.9 5.72 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221102 5.52 5.7 5.5 5.63 1.99% 0.54% 10.83% 118715 0.6651 129.64 5.6 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221101 5.46 5.58 5.4 5.52 -1.6% 0.91% 8.66% 123652 0.6769 144.16 5.47 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221031 5.39 5.64 5.39 5.61 4.08% 0.72% 10.43% 107623 0.5993 136.07 5.57 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221028 5.43 5.6 5.35 5.39 -0.19% -0.74% 6.1% 109297 0.5937 141.59 5.43 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221027 5.32 5.48 5.28 5.4 1.12% 0% 6.3% 60847 0.3288 77.37 5.4 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221026 5.1 5.38 5.1 5.34 4.71% 0.95% 5.12% 97387 0.5148 102.69 5.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221025 5.06 5.15 5.03 5.1 0% 0.39% 0.39% 59546 0.3024 60.11 5.08 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221024 5.27 5.3 5.06 5.1 -3.23% -1.54% 0.39% 88661 0.4591 90.44 5.18 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221021 5.25 5.37 5.23 5.27 0% -0.38% 3.74% 53681 0.284 57.68 5.29 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221020 5.33 5.38 5.25 5.27 -0.57% -0.75% 3.74% 56632 0.3007 60.71 5.31 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221019 5.33 5.39 5.29 5.3 -1.12% -0.56% 4.33% 46586 0.2484 47.38 5.33 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221018 5.49 5.52 5.33 5.36 -2.19% -0.74% 5.51% 73355 0.3961 72.93 5.4 0% 5.1 0% 5.07 0% 5.08 0% 0%
20221017 5.29 5.5 5.23 5.48 3.98% 1.86% 7.87% 75839 0.4082 73.59 5.38 0% 5.1 0% 5.07 0% 5.08 0% 0%
20220720 5.22 5.22 5.15 5.19 0% 0.19% 2.17% 51805 0.2684 168.48 5.18 0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20220719 5.14 5.2 5.12 5.19 1.17% 0.39% 2.17% 101362 0.5236 328.67 5.17 0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220718 5.02 5.17 5.02 5.13 2.6% 0.2% 0.98% 93584 0.479 300.67 5.12 -0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220715 5.13 5.15 5 5 -2.91% -0.99% -1.57% 84469 0.4263 267.59 5.05 -1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220714 5.19 5.2 5.12 5.15 -0.58% 0% 1.38% 53239 0.2741 172.05 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20220713 5.21 5.24 5.17 5.18 -0.38% -0.19% 1.97% 56740 0.2946 184.92 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20220712 5.13 5.22 5.1 5.2 1.36% 0.19% 2.36% 97668 0.5066 318 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20220711 5.09 5.13 5.03 5.13 0.79% 0.79% 0.98% 51958 0.2645 166.03 5.09 -0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220708 5.07 5.11 5.06 5.09 0.39% 0% 0.2% 47526 0.2418 151.78 5.09 -0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220707 5.04 5.09 5.03 5.07 0% 0.2% -0.2% 41367 0.2095 131.5 5.06 -1.36% 5.1 0% 5.07 0% 5.08 0% 0%
20220706 5.09 5.1 5.03 5.07 -0.59% 0.4% -0.2% 60959 0.308 193.33 5.05 -1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220705 5.13 5.18 5.04 5.1 -0.58% -0.2% 0.39% 82681 0.4226 265.27 5.11 -0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20220704 5.16 5.18 5.11 5.13 -0.97% -0.19% 0.98% 77930 0.4003 251.27 5.14 0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220701 5.14 5.21 5.1 5.18 0.39% 0.58% 1.97% 119317 0.6139 385.35 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20220630 5.13 5.25 5.11 5.16 0.98% -0.39% 1.57% 122177 0.6323 396.9 5.18 0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20220629 5.18 5.18 5.11 5.11 -1.35% -0.78% 0.59% 78671 0.4049 254.16 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20220628 5.13 5.19 5.12 5.18 0.58% 0.39% 1.97% 104627 0.5402 339.09 5.16 0.58% 5.1 0% 5.07 0% 5.08 0% 0%
20220627 5.22 5.23 5.13 5.15 -1.34% -0.39% 1.38% 126361 0.6535 410.21 5.17 0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220624 5.3 5.46 5.17 5.22 2.55% -0.57% 2.76% 227094 1.1923 748.42 5.25 2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20220623 5.05 5.1 4.98 5.09 1.39% 0.79% 0.2% 48661 0.2457 154.23 5.05 -1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220622 5.12 5.13 5.01 5.02 -2.14% -0.79% -1.18% 57885 0.2929 183.86 5.06 -1.36% 5.1 0% 5.07 0% 5.08 0% 0%
20220621 5.19 5.23 5.07 5.13 -0.97% -0.58% 0.98% 90249 0.4654 292.13 5.16 0.58% 5.1 0% 5.07 0% 5.08 0% 0%
20220620 5.16 5.19 5.08 5.18 0.39% 0.78% 1.97% 82740 0.4256 267.15 5.14 0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220617 5.23 5.29 5.13 5.16 -3.19% -0.58% 1.57% 83614 0.4341 272.49 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20220616 5.23 5.39 5.19 5.33 1.91% 0.76% 4.92% 123279 0.6526 409.64 5.29 3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20220615 5.28 5.35 5.23 5.23 -0.76% -1.13% 2.95% 89286 0.4722 296.4 5.29 3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20220614 5.22 5.27 5.1 5.27 0.96% 1.15% 3.74% 66623 0.347 217.81 5.21 1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220613 5.41 5.42 5.16 5.22 -3.69% -0.57% 2.76% 103697 0.5449 342.04 5.25 2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20220610 5.27 5.46 5.26 5.42 2.07% 0.18% 6.69% 69769 0.3773 236.83 5.41 5.46% 5.1 0% 5.07 0% 5.08 0% 0%
20220609 5.47 5.48 5.31 5.31 -3.1% -1.12% 4.53% 72823 0.3912 245.56 5.37 4.68% 5.1 0% 5.07 0% 5.08 0% 0%
20220608 5.59 5.59 5.35 5.48 -1.62% 0.18% 7.87% 86882 0.4751 298.22 5.47 6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20220607 5.57 5.63 5.43 5.57 0% 0.91% 9.65% 100741 0.5564 349.26 5.52 7.6% 5.1 0% 5.07 0% 5.08 0% 0%
20220606 5.59 5.67 5.45 5.57 0.36% 0.72% 9.65% 123100 0.6812 427.59 5.53 7.8% 5.1 0% 5.07 0% 5.08 0% 0%
20220602 5.8 5.81 5.5 5.55 -4.31% -1.42% 9.25% 164048 0.9237 579.81 5.63 9.75% 5.1 0% 5.07 0% 5.08 0% 0%
20220601 5.78 5.85 5.74 5.8 -0.34% 0% 14.17% 92072 0.5337 335.01 5.8 13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20220531 5.83 5.9 5.74 5.82 -1.36% 0.34% 14.57% 107661 0.6247 392.13 5.8 13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20220530 5.81 5.99 5.7 5.9 1.03% 0.17% 16.14% 142995 0.842 528.53 5.89 14.81% 5.1 0% 5.07 0% 5.08 0% 0%
20220527 5.8 5.86 5.73 5.84 0.52% 0.69% 14.96% 105001 0.609 382.27 5.8 13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20220526 5.93 6.04 5.78 5.81 -1.02% -1.36% 14.37% 181142 1.0669 669.7 5.89 14.81% 5.1 0% 5.07 0% 5.08 0% 0%
20220525 5.77 5.91 5.61 5.87 2.8% 1.03% 15.55% 157474 0.9147 574.16 5.81 13.26% 5.1 0% 5.07 0% 5.08 0% 0%
20220524 5.97 5.98 5.69 5.71 -4.83% -1.72% 12.4% 175856 1.022 641.52 5.81 13.26% 5.1 0% 5.07 0% 5.08 0% 0%
20220523 5.97 6.04 5.86 6 -0.5% 1.01% 18.11% 199557 1.186 744.46 5.94 15.79% 5.1 0% 5.07 0% 5.08 0% 0%
20220520 5.85 6.2 5.73 6.03 3.61% 1.01% 18.7% 332007 1.9822 1244.24 5.97 16.37% 5.1 0% 5.07 0% 5.08 0% 0%
20220519 5.79 6.01 5.65 5.82 -0.85% -0.17% 14.57% 377940 2.2031 1382.9 5.83 13.65% 5.1 0% 5.07 0% 5.08 0% 0%
20220518 5.3 5.87 5.29 5.87 9.93% 2.26% 15.55% 268375 1.5415 967.61 5.74 11.89% 5.1 0% 5.07 0% 5.08 0% 0%
20220517 5.5 5.55 5.27 5.34 -3.78% -0.19% 5.12% 130663 0.6996 439.14 5.35 4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220516 5.45 5.59 5.41 5.55 2.4% 0.91% 9.25% 175277 0.964 605.11 5.5 7.21% 5.1 0% 5.07 0% 5.08 0% 0%
20220513 5.46 5.63 5.37 5.42 -1.09% -0.91% 6.69% 155593 0.8508 534.05 5.47 6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20220512 5.36 5.49 5.25 5.48 1.29% 1.29% 7.87% 161688 0.8744 548.87 5.41 5.46% 5.1 0% 5.07 0% 5.08 0% 0%
20220511 5.49 5.55 5.33 5.41 -2.35% -0.55% 6.5% 236251 1.2848 806.48 5.44 6.04% 5.1 0% 5.07 0% 5.08 0% 0%
20220510 5.44 5.6 5.35 5.54 0.18% 1.28% 9.06% 189770 1.0378 651.43 5.47 6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20220509 5.27 5.6 5.22 5.53 5.74% 1.28% 8.86% 204371 1.1152 700.02 5.46 6.43% 5.1 0% 5.07 0% 5.08 0% 0%
20220506 5.3 5.41 5.19 5.23 -3.15% -1.13% 2.95% 159530 0.844 529.78 5.29 3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20220505 5.22 5.5 5.17 5.4 3.05% 0.93% 6.3% 242033 1.2952 813.01 5.35 4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220429 4.96 5.33 4.91 5.24 4.17% 0.77% 3.15% 289608 1.5074 946.21 5.2 1.36% 5.1 0% 5.07 0% 5.08 0% 0%
20220428 4.94 5.23 4.83 5.03 3.07% 0.8% -0.98% 259294 1.2938 812.13 4.99 -2.73% 5.1 0% 5.07 0% 5.08 0% 0%
20220427 5.07 5.12 4.82 4.88 -8.96% 0.21% -3.94% 335479 1.6347 1026.11 4.87 -5.07% 5.1 0% 5.07 0% 5.08 0% 0%
20220426 5.4 5.98 5.33 5.36 -7.43% -4.46% 5.51% 349691 1.9613 1231.12 5.61 9.36% 5.1 0% 5.07 0% 5.08 0% 0%
20220425 5.88 5.98 5.79 5.79 -9.95% -0.69% 13.98% 233345 1.3601 853.74 5.83 13.65% 5.1 0% 5.07 0% 5.08 0% 0%
20220422 5.68 6.72 5.51 6.43 5.07% 7.17% 26.57% 623291 3.7393 2347.18 6 16.96% 5.1 0% 5.07 0% 5.08 0% 0%
20220421 6.3 6.48 6.12 6.12 -10% -1.13% 20.47% 420333 2.6017 1633.11 6.19 20.66% 5.1 0% 5.07 0% 5.08 0% 0%
20220420 6.53 7.8 6.53 6.8 -6.34% -3.82% 33.86% 744561 5.265 3304.88 7.07 37.82% 5.1 0% 5.07 0% 5.08 0% 0%
20220419 6.63 7.26 6.09 7.26 10% 5.68% 42.91% 775045 5.3241 3341.97 6.87 33.92% 5.1 0% 5.07 0% 5.08 0% 0%
20220418 6.6 6.6 6.3 6.6 10% 0.46% 29.92% 307906 2.0216 1268.97 6.57 28.07% 5.1 0% 5.07 0% 5.08 0% 0%
20220415 5.39 6 5.39 6 10.09% 0.5% 18.11% 304010 1.8147 1139.1 5.97 16.37% 5.1 0% 5.07 0% 5.08 0% 0%
20220414 5.32 5.45 5.27 5.45 1.49% 1.87% 7.28% 110460 0.5913 371.16 5.35 4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220413 5.55 5.69 5.35 5.37 -4.28% -1.83% 5.71% 125186 0.6846 429.73 5.47 6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20220412 5.42 5.7 5.22 5.61 0.36% 2.19% 10.43% 274238 1.5059 945.26 5.49 7.02% 5.1 0% 5.07 0% 5.08 0% 0%
20220411 5.19 5.69 5.15 5.59 8.12% 0.72% 10.04% 242952 1.3488 846.65 5.55 8.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220408 5.16 5.21 5.07 5.17 0.39% 0.58% 1.77% 25249 0.1298 81.48 5.14 0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220407 5.28 5.31 5.15 5.15 -2.46% -1.15% 1.38% 23285 0.1213 76.14 5.21 1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220401 5.09 5.2 5.05 5.17 2.17% 0.78% 1.77% 36263 0.1861 116.82 5.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20220331 5.01 5.14 5.01 5.06 0.4% -0.59% -0.39% 28011 0.1426 89.51 5.09 -0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220330 5.01 5.11 4.99 5.04 0.4% -0.2% -0.79% 46508 0.2347 147.32 5.05 -1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20220329 5.06 5.08 4.96 5.02 -0.99% 0.2% -1.18% 13639 0.0683 42.87 5.01 -2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20220328 4.9 5.14 4.84 5.07 3.89% 0.8% -0.2% 47290 0.238 149.39 5.03 -1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20220325 4.84 4.94 4.83 4.88 0.83% -0.41% -3.94% 15130 0.0741 46.51 4.9 -4.48% 5.1 0% 5.07 0% 5.08 0% 0%
20220324 4.9 4.93 4.82 4.84 -1.83% -0.82% -4.72% 22779 0.1111 69.74 4.88 -4.87% 5.1 0% 5.07 0% 5.08 0% 0%
20220323 4.95 4.95 4.87 4.93 -0.2% 0.41% -2.95% 15051 0.0739 46.39 4.91 -4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220322 4.91 4.96 4.85 4.94 0.2% 0.61% -2.76% 17188 0.0844 52.98 4.91 -4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220321 4.79 4.94 4.78 4.93 3.14% 1.65% -2.95% 30482 0.1479 92.84 4.85 -5.46% 5.1 0% 5.07 0% 5.08 0% 0%
20220318 4.73 4.82 4.67 4.78 1.27% 0.42% -5.91% 61072 0.2907 182.47 4.76 -7.21% 5.1 0% 5.07 0% 5.08 0% 0%
20220317 4.75 4.79 4.7 4.72 0% -0.63% -7.09% 39162 0.1862 116.88 4.75 -7.41% 5.1 0% 5.07 0% 5.08 0% 0%
20220316 4.67 4.76 4.54 4.72 2.61% 1.29% -7.09% 24213 0.1128 70.81 4.66 -9.16% 5.1 0% 5.07 0% 5.08 0% 0%
20220315 4.85 4.85 4.6 4.6 -4.96% -2.75% -9.45% 29179 0.1381 86.69 4.73 -7.8% 5.1 0% 5.07 0% 5.08 0% 0%
20220311 4.76 4.88 4.68 4.88 1.67% 1.88% -3.94% 36850 0.1764 110.73 4.79 -6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20220310 4.75 4.86 4.74 4.8 1.91% -0.21% -5.51% 27650 0.1329 83.42 4.81 -6.24% 5.1 0% 5.07 0% 5.08 0% 0%
20220309 4.85 4.91 4.56 4.71 -3.09% -0.42% -7.28% 47357 0.224 140.61 4.73 -7.8% 5.1 0% 5.07 0% 5.08 0% 0%
20220308 4.97 5.02 4.83 4.86 -2.8% -1.02% -4.33% 33687 0.1653 103.76 4.91 -4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220307 5.03 5.15 4.97 5 -0.79% -0.6% -1.57% 26917 0.1355 85.05 5.03 -1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20220304 5.1 5.13 5.02 5.04 -2.33% -0.59% -0.79% 26114 0.1324 83.11 5.07 -1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20220303 5.16 5.17 5.09 5.16 0.78% 0.58% 1.57% 19178 0.0984 61.77 5.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20220302 4.92 5.16 4.9 5.12 4.07% 0.79% 0.79% 58894 0.2989 187.62 5.08 -0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20220301 4.88 4.94 4.85 4.92 1.03% 0.2% -3.15% 39705 0.1949 122.34 4.91 -4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20220228 4.97 4.97 4.8 4.87 -2.01% 0.21% -4.13% 41161 0.1999 125.48 4.86 -5.26% 5.1 0% 5.07 0% 5.08 0% 0%
20220225 4.93 5.04 4.89 4.97 0.81% 0.61% -2.17% 45179 0.2234 140.23 4.94 -3.7% 5.1 0% 5.07 0% 5.08 0% 0%
20220224 5.06 5.11 4.87 4.93 -3.14% -1.2% -2.95% 51261 0.256 160.69 4.99 -2.73% 5.1 0% 5.07 0% 5.08 0% 0%
20220223 5.14 5.14 5.06 5.09 -0.59% 0% 0.2% 42605 0.2168 136.09 5.09 -0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220222 5.16 5.26 5.1 5.12 -1.54% -0.58% 0.79% 25279 0.1303 81.79 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20220221 5.17 5.21 5.12 5.2 0.97% 0.58% 2.36% 19908 0.1029 64.59 5.17 0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20220218 5.08 5.21 5.02 5.15 0.98% 0.19% 1.38% 33592 0.1725 108.28 5.14 0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20220217 5.18 5.2 5.08 5.1 -1.35% -0.58% 0.39% 27750 0.1423 89.32 5.13 0% 5.1 0% 5.07 0% 5.08 0% 0%
20220216 5.1 5.28 5.08 5.17 1.77% -0.39% 1.77% 44803 0.2326 146 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20220215 5.29 5.31 5.06 5.08 -4.51% -1.55% 0% 55841 0.2881 180.84 5.16 0.58% 5.1 0% 5.07 0% 5.08 0% 0%
20220214 5.24 5.34 5.15 5.32 2.31% 1.14% 4.72% 42969 0.226 141.86 5.26 2.53% 5.1 0% 5.07 0% 5.08 0% 0%
20220211 5.33 5.33 5.16 5.2 -2.44% -0.38% 2.36% 22894 0.1194 74.95 5.22 1.75% 5.1 0% 5.07 0% 5.08 0% 0%
20220210 5.36 5.37 5.27 5.33 -0.56% 0.19% 4.92% 12750 0.0678 42.56 5.32 3.7% 5.1 0% 5.07 0% 5.08 0% 0%
20220209 5.39 5.46 5.33 5.36 0% -0.56% 5.51% 18263 0.0985 61.83 5.39 5.07% 5.1 0% 5.07 0% 5.08 0% 0%
20211203 4.98 5.02 4.92 5.01 0.4% 1.01% -1.38% 10380 0.0515 32.33 4.96 -3.31% 5.1 0% 5.07 0% 5.08 0% 0%
20211202 5.04 5.08 4.99 4.99 -1.19% -0.8% -1.77% 9753 0.0491 30.82 5.03 -1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20211201 5.02 5.05 4.96 5.05 0.6% 0.8% -0.59% 12772 0.064 40.17 5.01 -2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20211130 4.9 5.11 4.89 5.02 3.08% 0.4% -1.18% 20891 0.1044 65.53 5 -2.53% 5.1 0% 5.07 0% 5.08 0% 0%
20211129 4.91 4.96 4.86 4.87 -2.6% -0.61% -4.13% 24387 0.1194 74.95 4.9 -4.48% 5.1 0% 5.07 0% 5.08 0% 0%
20211126 5.01 5.04 4.96 5 -1.57% 0% -1.57% 26124 0.1306 81.98 5 -2.53% 5.1 0% 5.07 0% 5.08 0% 0%
20211125 5.32 5.37 4.97 5.08 -4.33% -1.55% 0% 67199 0.347 217.81 5.16 0.58% 5.1 0% 5.07 0% 5.08 0% 0%
20211124 5.23 5.32 5.17 5.31 2.12% 0.76% 4.53% 21016 0.1107 69.49 5.27 2.73% 5.1 0% 5.07 0% 5.08 0% 0%
20211123 5.13 5.2 5.07 5.2 1.36% 0.97% 2.36% 14187 0.073 45.82 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20211122 5.14 5.19 5.07 5.13 -0.19% 0.79% 0.98% 12823 0.0653 40.99 5.09 -0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20211119 5.06 5.16 4.98 5.14 1.58% 1.18% 1.18% 17867 0.0907 56.93 5.08 -0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20211118 5 5.11 4.97 5.06 1% 0.4% -0.39% 17845 0.0899 56.43 5.04 -1.75% 5.1 0% 5.07 0% 5.08 0% 0%
20211117 4.91 5.01 4.91 5.01 1.42% 0.6% -1.38% 13554 0.0675 42.37 4.98 -2.92% 5.1 0% 5.07 0% 5.08 0% 0%
20211116 4.96 4.98 4.91 4.94 -0.4% -0.2% -2.76% 11089 0.0549 34.46 4.95 -3.51% 5.1 0% 5.07 0% 5.08 0% 0%
20211115 4.83 4.97 4.83 4.96 1.85% 1.02% -2.36% 8453 0.0415 26.05 4.91 -4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20211112 4.9 4.93 4.84 4.87 -0.61% 0.21% -4.13% 8026 0.039 24.48 4.86 -5.26% 5.1 0% 5.07 0% 5.08 0% 0%
20211111 4.8 4.94 4.79 4.9 2.3% 0.41% -3.54% 13464 0.0657 41.24 4.88 -4.87% 5.1 0% 5.07 0% 5.08 0% 0%
20211110 4.81 4.83 4.76 4.79 -0.21% 0% -5.71% 8672 0.0415 26.05 4.79 -6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20211109 4.83 4.84 4.77 4.8 -0.62% 0.21% -5.51% 8491 0.0407 25.55 4.79 -6.63% 5.1 0% 5.07 0% 5.08 0% 0%
20211108 4.81 4.87 4.8 4.83 1.05% 0% -4.92% 10745 0.0519 32.58 4.83 -5.85% 5.1 0% 5.07 0% 5.08 0% 0%
20211105 4.78 4.8 4.72 4.78 0% 0.21% -5.91% 8718 0.0416 26.11 4.77 -7.02% 5.1 0% 5.07 0% 5.08 0% 0%
20211104 4.85 4.85 4.74 4.78 -0.21% 0.21% -5.91% 7636 0.0364 22.85 4.77 -7.02% 5.1 0% 5.07 0% 5.08 0% 0%
20211103 4.73 4.82 4.68 4.79 1.7% 0.21% -5.71% 11127 0.0532 33.39 4.78 -6.82% 5.1 0% 5.07 0% 5.08 0% 0%
20211102 4.82 4.84 4.69 4.71 -2.28% -0.84% -7.28% 14283 0.0679 42.62 4.75 -7.41% 5.1 0% 5.07 0% 5.08 0% 0%
20211101 4.82 4.86 4.75 4.82 0.21% 0.21% -5.12% 16238 0.0781 49.02 4.81 -6.24% 5.1 0% 5.07 0% 5.08 0% 0%
20211029 4.7 4.83 4.65 4.81 2.34% 1.05% -5.31% 18587 0.0884 55.49 4.76 -7.21% 5.1 0% 5.07 0% 5.08 0% 0%
20211028 4.92 4.92 4.64 4.7 -4.47% -0.84% -7.48% 33797 0.1603 100.62 4.74 -7.6% 5.1 0% 5.07 0% 5.08 0% 0%
20211027 5.04 5.04 4.9 4.92 -1.99% -0.4% -3.15% 11017 0.0544 34.15 4.94 -3.7% 5.1 0% 5.07 0% 5.08 0% 0%
20211026 5 5.1 4.95 5.02 1.21% -0.2% -1.18% 16377 0.0824 51.72 5.03 -1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20211025 5.17 5.17 4.95 4.96 -3.5% -1% -2.36% 30901 0.1549 97.23 5.01 -2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20211022 5.15 5.2 5.12 5.14 -0.19% -0.19% 1.18% 8446 0.0435 27.31 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20211021 5.23 5.25 5.14 5.15 -1.34% -0.39% 1.38% 11883 0.0614 38.54 5.17 0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20211020 5.22 5.25 5.18 5.22 0% 0.19% 2.76% 9976 0.052 32.64 5.21 1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20211019 5.24 5.29 5.2 5.22 -0.95% -0.38% 2.76% 14706 0.0771 48.4 5.24 2.14% 5.1 0% 5.07 0% 5.08 0% 0%
20211018 5.35 5.39 5.25 5.27 -1.5% -0.19% 3.74% 13880 0.0733 46.01 5.28 2.92% 5.1 0% 5.07 0% 5.08 0% 0%
20211015 5.41 5.42 5.33 5.35 -1.11% -0.37% 5.31% 12318 0.0661 41.49 5.37 4.68% 5.1 0% 5.07 0% 5.08 0% 0%
20211014 5.38 5.43 5.29 5.41 0.74% 0.74% 6.5% 12204 0.0655 41.11 5.37 4.68% 5.1 0% 5.07 0% 5.08 0% 0%
20211013 5.37 5.42 5.31 5.37 0% 0.37% 5.71% 10971 0.0587 36.85 5.35 4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20211012 5.49 5.49 5.32 5.37 -1.47% -0.19% 5.71% 16384 0.0882 55.36 5.38 4.87% 5.1 0% 5.07 0% 5.08 0% 0%
20211011 5.43 5.55 5.36 5.45 -0.73% 0.37% 7.28% 23811 0.1293 81.16 5.43 5.85% 5.1 0% 5.07 0% 5.08 0% 0%
20211008 5.35 5.55 5.34 5.49 3.39% 0.55% 8.07% 20648 0.1128 70.81 5.46 6.43% 5.1 0% 5.07 0% 5.08 0% 0%
20210930 5.22 5.35 5.22 5.31 1.72% 0.19% 4.53% 17595 0.0932 58.5 5.3 3.31% 5.1 0% 5.07 0% 5.08 0% 0%
20210929 5.16 5.3 5.14 5.22 0.97% 0% 2.76% 20865 0.1089 68.36 5.22 1.75% 5.1 0% 5.07 0% 5.08 0% 0%
20210928 5.29 5.29 5.13 5.17 -1.15% 0% 1.77% 21810 0.1128 70.81 5.17 0.78% 5.1 0% 5.07 0% 5.08 0% 0%
20210927 5.41 5.41 5.17 5.23 -3.33% -1.13% 2.95% 13897 0.0735 46.14 5.29 3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20210924 5.55 5.55 5.38 5.41 -1.81% -0.92% 6.5% 10991 0.06 37.66 5.46 6.43% 5.1 0% 5.07 0% 5.08 0% 0%
20210923 5.5 5.57 5.43 5.51 1.29% 0.18% 8.46% 13254 0.0729 45.76 5.5 7.21% 5.1 0% 5.07 0% 5.08 0% 0%
20210922 5.37 5.49 5.34 5.44 1.12% 0.18% 7.09% 13515 0.0734 46.07 5.43 5.85% 5.1 0% 5.07 0% 5.08 0% 0%
20210917 5.38 5.44 5.34 5.38 -0.19% 0% 5.91% 18439 0.0992 62.27 5.38 4.87% 5.1 0% 5.07 0% 5.08 0% 0%
20210916 5.57 5.62 5.35 5.39 -3.58% -2% 6.1% 36821 0.2024 127.05 5.5 7.21% 5.1 0% 5.07 0% 5.08 0% 0%
20210915 5.65 5.71 5.53 5.59 -0.71% -0.36% 10.04% 21646 0.1214 76.2 5.61 9.36% 5.1 0% 5.07 0% 5.08 0% 0%
20210914 5.83 5.83 5.62 5.63 -3.1% -1.57% 10.83% 16519 0.0945 59.32 5.72 11.5% 5.1 0% 5.07 0% 5.08 0% 0%
20210913 5.75 5.83 5.66 5.81 1.75% 0.69% 14.37% 15611 0.09 56.49 5.77 12.48% 5.1 0% 5.07 0% 5.08 0% 0%
20210910 5.66 5.77 5.63 5.71 1.24% 0.35% 12.4% 16902 0.0962 60.39 5.69 10.92% 5.1 0% 5.07 0% 5.08 0% 0%
20210909 5.6 5.69 5.59 5.64 0% 0% 11.02% 13839 0.0781 49.02 5.64 9.94% 5.1 0% 5.07 0% 5.08 0% 0%
20210908 5.54 5.65 5.51 5.64 1.81% 0.71% 11.02% 16168 0.0906 56.87 5.6 9.16% 5.1 0% 5.07 0% 5.08 0% 0%
20210907 5.51 5.55 5.46 5.54 0.54% 0.54% 9.06% 14034 0.0773 48.52 5.51 7.41% 5.1 0% 5.07 0% 5.08 0% 0%
20210906 5.54 5.54 5.44 5.51 0.18% 0.36% 8.46% 11940 0.0655 41.11 5.49 7.02% 5.1 0% 5.07 0% 5.08 0% 0%
20210729 5.2 5.28 5.1 5.14 -1.72% -0.77% 1.18% 14431 0.0748 46.95 5.18 0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20210728 5.34 5.34 5.1 5.23 -0.19% 0% 2.95% 7020 0.0367 23.04 5.23 1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20210727 5.36 5.42 5.23 5.24 -2.42% -1.5% 3.15% 10075 0.0536 33.65 5.32 3.7% 5.1 0% 5.07 0% 5.08 0% 0%
20210726 5.59 5.59 5.28 5.37 -3.07% -0.56% 5.71% 19252 0.1039 65.22 5.4 5.26% 5.1 0% 5.07 0% 5.08 0% 0%
20210723 5.7 5.7 5.52 5.54 -2.29% -0.72% 9.06% 14439 0.0806 50.59 5.58 8.77% 5.1 0% 5.07 0% 5.08 0% 0%
20210722 5.73 5.77 5.65 5.67 -0.87% -0.35% 11.61% 8924 0.0508 31.89 5.69 10.92% 5.1 0% 5.07 0% 5.08 0% 0%
20210721 5.88 5.88 5.72 5.72 -1.55% -0.69% 12.6% 11809 0.068 42.68 5.76 12.28% 5.1 0% 5.07 0% 5.08 0% 0%
20210720 5.86 5.93 5.76 5.81 2.47% -0.51% 14.37% 17708 0.1034 64.9 5.84 13.84% 5.1 0% 5.07 0% 5.08 0% 0%
20210719 5.85 5.86 5.65 5.67 -2.58% -0.7% 11.61% 11812 0.0674 42.31 5.71 11.31% 5.1 0% 5.07 0% 5.08 0% 0%
20210716 5.78 5.88 5.78 5.82 -0.17% -0.68% 14.57% 6883 0.0403 25.3 5.86 14.23% 5.1 0% 5.07 0% 5.08 0% 0%
20210715 5.82 5.92 5.77 5.83 -0.34% 0% 14.76% 9714 0.0566 35.53 5.83 13.65% 5.1 0% 5.07 0% 5.08 0% 0%
20210714 5.96 5.96 5.84 5.85 -1.02% -0.34% 15.16% 5830 0.0342 21.47 5.87 14.42% 5.1 0% 5.07 0% 5.08 0% 0%
20210713 5.89 5.92 5.85 5.91 0.68% 0.51% 16.34% 7343 0.0432 27.12 5.88 14.62% 5.1 0% 5.07 0% 5.08 0% 0%
20210712 5.97 5.97 5.87 5.87 -0.68% -0.68% 15.55% 11437 0.0676 42.43 5.91 15.2% 5.1 0% 5.07 0% 5.08 0% 0%
20210709 5.91 5.97 5.89 5.91 -0.34% -0.17% 16.34% 8637 0.0511 32.08 5.92 15.4% 5.1 0% 5.07 0% 5.08 0% 0%
20210708 6.03 6.07 5.92 5.93 -1.66% -0.84% 16.73% 10395 0.0622 39.04 5.98 16.57% 5.1 0% 5.07 0% 5.08 0% 0%
20210707 6.06 6.07 5.97 6.03 -0.66% 0.17% 18.7% 10502 0.0632 39.67 6.02 17.35% 5.1 0% 5.07 0% 5.08 0% 0%
20210706 6.01 6.12 6.01 6.07 0.17% 0.33% 19.49% 4577 0.0277 17.39 6.05 17.93% 5.1 0% 5.07 0% 5.08 0% 0%
20210705 5.93 6.14 5.93 6.06 1.34% -0.33% 19.29% 10097 0.0614 38.54 6.08 18.52% 5.1 0% 5.07 0% 5.08 0% 0%
20210702 6.06 6.07 5.98 5.98 -1.81% -0.5% 17.72% 9232 0.0555 34.84 6.01 17.15% 5.1 0% 5.07 0% 5.08 0% 0%
20210701 6.14 6.15 6 6.09 0% 0.33% 19.88% 5930 0.036 22.6 6.07 18.32% 5.1 0% 5.07 0% 5.08 0% 0%
20210630 6.06 6.14 6.03 6.09 0.83% 0% 19.88% 8056 0.0491 30.82 6.09 18.71% 5.1 0% 5.07 0% 5.08 0% 0%
20210629 6.02 6.08 5.97 6.04 0.33% 0% 18.9% 7948 0.048 30.13 6.04 17.74% 5.1 0% 5.07 0% 5.08 0% 0%
20210628 6.03 6.05 5.94 6.02 1.01% 0.17% 18.5% 9401 0.0565 35.47 6.01 17.15% 5.1 0% 5.07 0% 5.08 0% 0%
20210625 6.01 6.01 5.9 5.96 -0.5% 0.51% 17.32% 14715 0.0873 54.8 5.93 15.59% 5.1 0% 5.07 0% 5.08 0% 0%
20210624 6.12 6.15 5.98 5.99 -1.48% -0.66% 17.91% 16968 0.1024 64.28 6.03 17.54% 5.1 0% 5.07 0% 5.08 0% 0%
20210623 6.14 6.14 6.07 6.08 -0.65% 0% 19.69% 5557 0.0338 21.22 6.08 18.52% 5.1 0% 5.07 0% 5.08 0% 0%
20210622 6.13 6.2 6.1 6.12 0.16% -0.33% 20.47% 8044 0.0494 31.01 6.14 19.69% 5.1 0% 5.07 0% 5.08 0% 0%
20210621 6.06 6.17 6.06 6.11 0% 0.33% 20.28% 8467 0.0516 32.39 6.09 18.71% 5.1 0% 5.07 0% 5.08 0% 0%
20210618 6.18 6.2 6.1 6.11 -1.77% -0.16% 20.28% 7240 0.0443 27.81 6.12 19.3% 5.1 0% 5.07 0% 5.08 0% 0%
20210617 6.22 6.27 6.1 6.22 0% 0.97% 22.44% 12203 0.0752 47.2 6.16 20.08% 5.1 0% 5.07 0% 5.08 0% 0%
20210616 6.29 6.32 6.18 6.22 -1.11% -0.16% 22.44% 9242 0.0576 36.16 6.23 21.44% 5.1 0% 5.07 0% 5.08 0% 0%
20210615 6.29 6.37 6.22 6.29 0% -0.16% 23.82% 7557 0.0476 29.88 6.3 22.81% 5.1 0% 5.07 0% 5.08 0% 0%
20210611 6.35 6.35 6.27 6.29 -1.1% -0.16% 23.82% 10196 0.0642 40.3 6.3 22.81% 5.1 0% 5.07 0% 5.08 0% 0%
20210610 6.42 6.42 6.3 6.36 0% 0.32% 25.2% 6595 0.0418 26.24 6.34 23.59% 5.1 0% 5.07 0% 5.08 0% 0%
20210609 6.37 6.38 6.31 6.36 0.16% 0% 25.2% 5804 0.0369 23.16 6.36 23.98% 5.1 0% 5.07 0% 5.08 0% 0%
20210608 6.39 6.41 6.32 6.35 -0.63% -0.16% 25% 6745 0.0429 26.93 6.36 23.98% 5.1 0% 5.07 0% 5.08 0% 0%
20210607 6.34 6.41 6.3 6.39 1.59% 0.47% 25.79% 6882 0.0438 27.49 6.36 23.98% 5.1 0% 5.07 0% 5.08 0% 0%
20210604 6.34 6.34 6.24 6.29 -1.41% 0.16% 23.82% 13397 0.0841 52.79 6.28 22.42% 5.1 0% 5.07 0% 5.08 0% 0%
20210603 6.35 6.41 6.28 6.38 0% 0.47% 25.59% 14058 0.0892 55.99 6.35 23.78% 5.1 0% 5.07 0% 5.08 0% 0%
20210602 6.48 6.48 6.38 6.38 -1.39% -0.62% 25.59% 10192 0.0654 41.05 6.42 25.15% 5.1 0% 5.07 0% 5.08 0% 0%
20210601 6.53 6.59 6.44 6.47 -0.77% -0.15% 27.36% 17168 0.1113 69.86 6.48 26.32% 5.1 0% 5.07 0% 5.08 0% 0%
20210531 6.85 6.85 6.38 6.52 -2.1% -0.15% 28.35% 32215 0.2105 132.13 6.53 27.29% 5.1 0% 5.07 0% 5.08 0% 0%
20210528 6.32 6.95 6.3 6.66 4.88% 0.15% 31.1% 55003 0.3659 229.68 6.65 29.63% 5.1 0% 5.07 0% 5.08 0% 0%
20210527 6.28 6.4 6.21 6.35 0.79% 0.79% 25% 13104 0.0826 51.85 6.3 22.81% 5.1 0% 5.07 0% 5.08 0% 0%
20210526 6.31 6.36 6.22 6.3 -0.16% 0.48% 24.02% 13515 0.0848 53.23 6.27 22.22% 5.1 0% 5.07 0% 5.08 0% 0%
20210525 6.35 6.36 6.27 6.31 -0.79% 0% 24.21% 7275 0.0459 28.81 6.31 23% 5.1 0% 5.07 0% 5.08 0% 0%
20210524 6.27 6.37 6.2 6.36 1.44% 0.63% 25.2% 9808 0.062 38.92 6.32 23.2% 5.1 0% 5.07 0% 5.08 0% 0%
20210521 6.25 6.37 6.25 6.27 -1.42% -0.79% 23.43% 10367 0.0655 41.11 6.32 23.2% 5.1 0% 5.07 0% 5.08 0% 0%
20210520 6.42 6.43 6.28 6.36 -0.78% 0.16% 25.2% 13773 0.0874 54.86 6.35 23.78% 5.1 0% 5.07 0% 5.08 0% 0%
20210519 6.45 6.52 6.39 6.41 -0.62% -0.31% 26.18% 8278 0.0532 33.39 6.43 25.34% 5.1 0% 5.07 0% 5.08 0% 0%
20210518 6.5 6.5 6.43 6.45 0% -0.15% 26.97% 8267 0.0534 33.52 6.46 25.93% 5.1 0% 5.07 0% 5.08 0% 0%
20210517 6.51 6.64 6.43 6.45 -1.23% -1.07% 26.97% 10525 0.0686 43.06 6.52 27.1% 5.1 0% 5.07 0% 5.08 0% 0%
20210514 6.46 6.6 6.43 6.53 1.87% 0% 28.54% 10852 0.0709 44.5 6.53 27.29% 5.1 0% 5.07 0% 5.08 0% 0%
20210513 6.5 6.56 6.41 6.41 -1.08% -1.23% 26.18% 11561 0.075 47.08 6.49 26.51% 5.1 0% 5.07 0% 5.08 0% 0%
20210512 6.48 6.56 6.41 6.48 0% 0.15% 27.56% 6371 0.0412 25.86 6.47 26.12% 5.1 0% 5.07 0% 5.08 0% 0%
20210511 6.55 6.55 6.36 6.48 0.15% 0.47% 27.56% 8186 0.0528 33.14 6.45 25.73% 5.1 0% 5.07 0% 5.08 0% 0%
20210510 6.52 6.54 6.45 6.47 -0.92% -0.15% 27.36% 5692 0.0369 23.16 6.48 26.32% 5.1 0% 5.07 0% 5.08 0% 0%
20210507 6.52 6.64 6.43 6.53 0.31% 0.31% 28.54% 9382 0.0611 38.35 6.51 26.9% 5.1 0% 5.07 0% 5.08 0% 0%
20210506 6.51 6.6 6.39 6.51 0.93% 0% 28.15% 9957 0.0648 40.68 6.51 26.9% 5.1 0% 5.07 0% 5.08 0% 0%
20210430 6.73 6.73 6.38 6.45 -1.53% -0.31% 26.97% 16133 0.1044 65.53 6.47 26.12% 5.1 0% 5.07 0% 5.08 0% 0%
20210429 6.43 6.63 6.26 6.55 1.87% 1.39% 28.94% 22237 0.1436 90.14 6.46 25.93% 5.1 0% 5.07 0% 5.08 0% 0%
20210428 6.65 6.67 6.34 6.43 -3.74% -0.62% 26.57% 26434 0.171 107.34 6.47 26.12% 5.1 0% 5.07 0% 5.08 0% 0%
20210427 6.76 6.8 6.58 6.68 -1.33% 0% 31.5% 9003 0.0601 37.73 6.68 30.21% 5.1 0% 5.07 0% 5.08 0% 0%
20210426 6.71 6.9 6.71 6.77 0.45% -0.88% 33.27% 6439 0.044 27.62 6.83 33.14% 5.1 0% 5.07 0% 5.08 0% 0%
20210423 6.84 6.89 6.69 6.74 -1.46% -0.15% 32.68% 10094 0.0681 42.75 6.75 31.58% 5.1 0% 5.07 0% 5.08 0% 0%
20210422 6.97 7.02 6.84 6.84 -1.87% -0.73% 34.65% 11769 0.0811 50.91 6.89 34.31% 5.1 0% 5.07 0% 5.08 0% 0%
20210421 7.2 7.2 6.95 6.97 -0.71% -0.99% 37.2% 10664 0.0751 47.14 7.04 37.23% 5.1 0% 5.07 0% 5.08 0% 0%
20210416 6.8 6.87 6.74 6.83 0.74% -0.15% 34.45% 5486 0.0375 23.54 6.84 33.33% 5.1 0% 5.07 0% 5.08 0% 0%
20210415 6.85 6.9 6.77 6.78 -0.59% -0.73% 33.46% 6101 0.0417 26.18 6.83 33.14% 5.1 0% 5.07 0% 5.08 0% 0%
20210414 6.78 6.86 6.75 6.82 0.74% -0.15% 34.25% 4613 0.0315 19.77 6.83 33.14% 5.1 0% 5.07 0% 5.08 0% 0%
20210413 6.86 6.91 6.76 6.77 -2.03% -1.02% 33.27% 10093 0.069 43.31 6.84 33.33% 5.1 0% 5.07 0% 5.08 0% 0%
20210412 6.94 6.94 6.82 6.91 -0.58% 0.58% 36.02% 11973 0.0823 51.66 6.87 33.92% 5.1 0% 5.07 0% 5.08 0% 0%
20210409 7.03 7.03 6.85 6.95 -0.29% 0.29% 36.81% 3721 0.0258 16.19 6.93 35.09% 5.1 0% 5.07 0% 5.08 0% 0%
20210408 6.88 7.05 6.81 6.97 0.43% 0.29% 37.2% 12138 0.0843 52.92 6.95 35.48% 5.1 0% 5.07 0% 5.08 0% 0%
20210407 6.92 6.96 6.84 6.94 0.14% 0.58% 36.61% 5057 0.0349 21.91 6.9 34.5% 5.1 0% 5.07 0% 5.08 0% 0%
20210406 6.91 7.02 6.84 6.93 -0.57% 0.14% 36.42% 12652 0.0876 54.99 6.92 34.89% 5.1 0% 5.07 0% 5.08 0% 0%
20210402 6.88 7.1 6.73 6.97 1.31% 1.01% 37.2% 14879 0.1027 64.47 6.9 34.5% 5.1 0% 5.07 0% 5.08 0% 0%
20210401 6.83 7.07 6.82 6.88 -1.29% 0% 35.43% 15210 0.1046 65.66 6.88 34.11% 5.1 0% 5.07 0% 5.08 0% 0%
20210330 6.6 7.18 6.6 7.13 8.03% 1.57% 40.35% 52344 0.3675 230.68 7.02 36.84% 5.1 0% 5.07 0% 5.08 0% 0%
20210329 6.68 6.83 6.5 6.6 0.46% -1.2% 29.92% 16740 0.1118 70.18 6.68 30.21% 5.1 0% 5.07 0% 5.08 0% 0%
20210326 6.59 6.66 6.56 6.57 0% -0.45% 29.33% 4968 0.0328 20.59 6.6 28.65% 5.1 0% 5.07 0% 5.08 0% 0%
20201215 7.33 7.49 7.28 7.41 0.95% 0.14% 45.87% 20300 0.1502 94.28 7.4 44.25% 5.1 0% 5.07 0% 5.08 0% 0%
20201214 7.09 7.37 7.08 7.34 3.53% 0.82% 44.49% 21739 0.1582 99.3 7.28 41.91% 5.1 0% 5.07 0% 5.08 0% 0%
20201211 7.29 7.32 6.97 7.09 -2.88% -0.14% 39.57% 32062 0.2278 142.99 7.1 38.4% 5.1 0% 5.07 0% 5.08 0% 0%
20201210 7.33 7.38 7.25 7.3 -0.54% -0.27% 43.7% 21377 0.1565 98.24 7.32 42.69% 5.1 0% 5.07 0% 5.08 0% 0%
20201209 7.38 7.45 7.3 7.34 -0.81% -0.41% 44.49% 18905 0.1393 87.44 7.37 43.66% 5.1 0% 5.07 0% 5.08 0% 0%
20201208 7.39 7.46 7.35 7.4 -0.27% 0% 45.67% 10415 0.0771 48.4 7.4 44.25% 5.1 0% 5.07 0% 5.08 0% 0%
20201207 7.36 7.52 7.27 7.42 0.82% 0.41% 46.06% 24887 0.1839 115.44 7.39 44.05% 5.1 0% 5.07 0% 5.08 0% 0%
20201204 7.37 7.43 7.33 7.36 -0.54% -0.41% 44.88% 22784 0.1683 105.64 7.39 44.05% 5.1 0% 5.07 0% 5.08 0% 0%
20201203 7.47 7.48 7.32 7.4 -0.27% 0.14% 45.67% 18689 0.1381 86.69 7.39 44.05% 5.1 0% 5.07 0% 5.08 0% 0%
20201202 7.34 7.47 7.34 7.42 0.54% 0.13% 46.06% 23280 0.1724 108.22 7.41 44.44% 5.1 0% 5.07 0% 5.08 0% 0%
20201201 7.3 7.43 7.3 7.38 0.41% 0% 45.28% 15089 0.1114 69.93 7.38 43.86% 5.1 0% 5.07 0% 5.08 0% 0%
20201130 7.45 7.45 7.33 7.35 -1.08% -0.54% 44.69% 23513 0.1738 109.1 7.39 44.05% 5.1 0% 5.07 0% 5.08 0% 0%
20201127 7.37 7.45 7.26 7.43 0.81% 0.81% 46.26% 31722 0.2337 146.7 7.37 43.66% 5.1 0% 5.07 0% 5.08 0% 0%
20201126 7.38 7.69 7.24 7.37 0.27% -0.81% 45.08% 61857 0.4595 288.43 7.43 44.83% 5.1 0% 5.07 0% 5.08 0% 0%
20201125 7.61 7.74 6.88 7.35 -3.8% 1.52% 44.69% 160501 1.1622 729.52 7.24 41.13% 5.1 0% 5.07 0% 5.08 0% 0%
20201124 7.82 7.87 7.61 7.64 -2.68% -0.91% 50.39% 31553 0.2433 152.72 7.71 50.29% 5.1 0% 5.07 0% 5.08 0% 0%
20201123 7.83 7.9 7.76 7.85 0.13% 0.38% 54.53% 24317 0.1902 119.39 7.82 52.44% 5.1 0% 5.07 0% 5.08 0% 0%
20201120 7.81 7.95 7.75 7.84 -0.13% 0% 54.33% 20241 0.1586 99.55 7.84 52.83% 5.1 0% 5.07 0% 5.08 0% 0%
20201119 7.9 7.9 7.67 7.85 0.13% 1.03% 54.53% 28333 0.2201 138.16 7.77 51.46% 5.1 0% 5.07 0% 5.08 0% 0%
20201118 7.94 8.06 7.8 7.84 -1.51% -0.51% 54.33% 38255 0.3013 189.13 7.88 53.61% 5.1 0% 5.07 0% 5.08 0% 0%
20201117 8 8.12 7.87 7.96 -0.5% 0% 56.69% 31187 0.2484 155.92 7.96 55.17% 5.1 0% 5.07 0% 5.08 0% 0%
20201116 8.11 8.33 7.88 8 -0.12% -1.23% 57.48% 55719 0.4513 283.28 8.1 57.89% 5.1 0% 5.07 0% 5.08 0% 0%
20201113 8.1 8.1 7.9 8.01 -0.62% -0.12% 57.68% 23992 0.1924 120.77 8.02 56.34% 5.1 0% 5.07 0% 5.08 0% 0%
20201112 7.82 8.09 7.82 8.06 3.33% 0.75% 58.66% 43551 0.3482 218.57 8 55.95% 5.1 0% 5.07 0% 5.08 0% 0%
20201111 7.98 8.08 7.7 7.8 -2.26% -1.39% 53.54% 38497 0.3046 191.2 7.91 54.19% 5.1 0% 5.07 0% 5.08 0% 0%
20201110 8.09 8.15 7.92 7.98 -0.62% -0.37% 57.09% 39472 0.316 198.36 8.01 56.14% 5.1 0% 5.07 0% 5.08 0% 0%
20201109 7.69 8.16 7.69 8.03 4.56% 0.5% 58.07% 57666 0.4605 289.06 7.99 55.75% 5.1 0% 5.07 0% 5.08 0% 0%
20201106 7.41 7.78 7.36 7.68 3.36% 1.59% 51.18% 44102 0.3335 209.34 7.56 47.37% 5.1 0% 5.07 0% 5.08 0% 0%
20201105 7.44 7.59 7.39 7.43 -0.8% -0.27% 46.26% 29916 0.2229 139.92 7.45 45.22% 5.1 0% 5.07 0% 5.08 0% 0%
20201104 7.4 7.57 7.4 7.49 0.67% 0% 47.44% 20272 0.1518 95.29 7.49 46% 5.1 0% 5.07 0% 5.08 0% 0%
20201103 7.35 7.5 7.3 7.44 1.22% 0.27% 46.46% 26199 0.1944 122.03 7.42 44.64% 5.1 0% 5.07 0% 5.08 0% 0%
20201102 7.26 7.41 7.26 7.35 0% 0% 44.69% 24692 0.1816 113.99 7.35 43.27% 5.1 0% 5.07 0% 5.08 0% 0%
20201030 7.42 7.47 7.27 7.35 0.41% -0.41% 44.69% 30334 0.2239 140.54 7.38 43.86% 5.1 0% 5.07 0% 5.08 0% 0%
20201029 7.17 7.43 7.14 7.32 0.83% 0.27% 44.09% 23775 0.1735 108.91 7.3 42.3% 5.1 0% 5.07 0% 5.08 0% 0%
20201028 7.36 7.46 7.23 7.26 -1.89% -0.82% 42.91% 24245 0.1774 111.36 7.32 42.69% 5.1 0% 5.07 0% 5.08 0% 0%
20201027 7.18 7.5 7.11 7.4 3.06% 1.37% 45.67% 43647 0.3186 199.99 7.3 42.3% 5.1 0% 5.07 0% 5.08 0% 0%
20201026 7.17 7.3 7.14 7.18 0.14% -0.42% 41.34% 16127 0.1162 72.94 7.21 40.55% 5.1 0% 5.07 0% 5.08 0% 0%
20201023 7.31 7.32 7.16 7.17 -1.38% -0.83% 41.14% 20020 0.1447 90.83 7.23 40.94% 5.1 0% 5.07 0% 5.08 0% 0%
20201022 7.27 7.33 7.19 7.27 0.41% 0.14% 43.11% 22728 0.1651 103.63 7.26 41.52% 5.1 0% 5.07 0% 5.08 0% 0%
20200909 7.02 7.31 6.88 7.22 2.41% 0.14% 42.13% 62661 0.4515 283.41 7.21 40.55% 5.1 0% 5.07 0% 5.08 0% 0%
20200908 7.13 7.13 6.82 7.05 1.44% 1.29% 38.78% 47754 0.3324 208.65 6.96 35.67% 5.1 0% 5.07 0% 5.08 0% 0%
20200907 6.58 7.07 6.55 6.95 5.62% 0.43% 36.81% 72633 0.5025 315.42 6.92 34.89% 5.1 0% 5.07 0% 5.08 0% 0%
20200904 6.53 6.61 6.35 6.58 1.54% 0.92% 29.53% 27349 0.1784 111.98 6.52 27.1% 5.1 0% 5.07 0% 5.08 0% 0%
20200903 6.41 6.58 6.33 6.48 1.41% 0% 27.56% 25408 0.1647 103.38 6.48 26.32% 5.1 0% 5.07 0% 5.08 0% 0%
20200902 6.5 6.55 6.37 6.39 -0.62% -0.78% 25.79% 26611 0.1715 107.65 6.44 25.54% 5.1 0% 5.07 0% 5.08 0% 0%
20200901 6.59 6.67 6.4 6.43 -2.87% -1.08% 26.57% 35120 0.2282 143.24 6.5 26.71% 5.1 0% 5.07 0% 5.08 0% 0%
20200831 6.41 6.76 6.4 6.62 4.58% 0.61% 30.31% 50713 0.3337 209.47 6.58 28.27% 5.1 0% 5.07 0% 5.08 0% 0%
20200828 6.22 6.36 6.21 6.33 0.32% 0.8% 24.61% 42212 0.2653 166.53 6.28 22.42% 5.1 0% 5.07 0% 5.08 0% 0%
20200827 6.22 6.32 6.1 6.31 2.1% 1.12% 24.21% 42442 0.2648 166.22 6.24 21.64% 5.1 0% 5.07 0% 5.08 0% 0%
20200826 6.48 6.49 6.13 6.18 -4.63% -1.44% 21.65% 55520 0.3482 218.57 6.27 22.22% 5.1 0% 5.07 0% 5.08 0% 0%
20200825 6.65 6.68 6.43 6.48 -2.56% -0.77% 27.56% 37868 0.2471 155.11 6.53 27.29% 5.1 0% 5.07 0% 5.08 0% 0%
20200824 6.89 6.89 6.55 6.65 -1.48% 0.15% 30.91% 30145 0.2003 125.73 6.64 29.43% 5.1 0% 5.07 0% 5.08 0% 0%
20200821 6.69 6.83 6.69 6.75 0.9% -0.15% 32.87% 31467 0.2128 133.58 6.76 31.77% 5.1 0% 5.07 0% 5.08 0% 0%
20200820 6.76 6.82 6.6 6.69 -1.04% -0.15% 31.69% 32655 0.2189 137.41 6.7 30.6% 5.1 0% 5.07 0% 5.08 0% 0%
20200819 6.99 7 6.76 6.76 -3.43% -1.31% 33.07% 42935 0.2942 184.67 6.85 33.53% 5.1 0% 5.07 0% 5.08 0% 0%
20200818 7.03 7.09 6.96 7 -1.41% -0.14% 37.8% 30840 0.2161 135.65 7.01 36.65% 5.1 0% 5.07 0% 5.08 0% 0%
20200817 6.84 7.2 6.83 7.1 3.8% 0.42% 39.76% 46505 0.3286 206.26 7.07 37.82% 5.1 0% 5.07 0% 5.08 0% 0%
20200814 6.97 6.97 6.66 6.84 -1.44% 0.29% 34.65% 37812 0.2577 161.76 6.82 32.94% 5.1 0% 5.07 0% 5.08 0% 0%
20200813 6.9 7.05 6.89 6.94 -0.14% -0.43% 36.61% 24881 0.1733 108.78 6.97 35.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200812 7.15 7.15 6.86 6.95 -2.25% -0.43% 36.81% 47884 0.3343 209.84 6.98 36.06% 5.1 0% 5.07 0% 5.08 0% 0%
20200811 7.28 7.32 7.06 7.11 -2.47% -1.11% 39.96% 28149 0.2024 127.05 7.19 40.16% 5.1 0% 5.07 0% 5.08 0% 0%
20200810 7.13 7.35 7.01 7.29 2.39% 1.11% 43.5% 43678 0.3149 197.66 7.21 40.55% 5.1 0% 5.07 0% 5.08 0% 0%
20200807 7.18 7.32 7.04 7.12 -0.97% -0.42% 40.16% 47329 0.3386 212.54 7.15 39.38% 5.1 0% 5.07 0% 5.08 0% 0%
20200806 7.26 7.28 7.11 7.19 -0.83% 0.28% 41.54% 34722 0.249 156.3 7.17 39.77% 5.1 0% 5.07 0% 5.08 0% 0%
20200805 7.25 7.32 7.1 7.25 -1.23% 0.69% 42.72% 58512 0.4214 264.52 7.2 40.35% 5.1 0% 5.07 0% 5.08 0% 0%
20200804 7.65 7.66 7.25 7.34 -3.8% -0.94% 44.49% 67548 0.5003 314.04 7.41 44.44% 5.1 0% 5.07 0% 5.08 0% 0%
20200803 7.57 7.69 7.42 7.63 0.79% 1.19% 50.2% 63542 0.4788 300.55 7.54 46.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200731 7.55 7.72 7.38 7.57 -0.66% 0.53% 49.02% 52015 0.3919 246 7.53 46.78% 5.1 0% 5.07 0% 5.08 0% 0%
20200730 7.7 7.85 7.5 7.62 -0.78% 0.13% 50% 53887 0.41 257.36 7.61 48.34% 5.1 0% 5.07 0% 5.08 0% 0%
20200729 7.27 7.88 7.27 7.71 5.33% 0.52% 51.77% 73871 0.5666 355.66 7.67 49.51% 5.1 0% 5.07 0% 5.08 0% 0%
20200728 7.29 7.37 7.19 7.32 0.69% 0.27% 44.09% 44554 0.3252 204.13 7.3 42.3% 5.1 0% 5.07 0% 5.08 0% 0%
20200727 7.48 7.63 7.12 7.27 -3.2% -0.95% 43.11% 74852 0.5497 345.05 7.34 43.08% 5.1 0% 5.07 0% 5.08 0% 0%
20200724 8.22 8.22 7.51 7.51 -9.95% -3.47% 47.83% 185626 1.4434 906.03 7.78 51.66% 5.1 0% 5.07 0% 5.08 0% 0%
20200723 7.51 8.34 7.2 8.34 10.03% 5.44% 64.17% 184786 1.4609 917.02 7.91 54.19% 5.1 0% 5.07 0% 5.08 0% 0%
20200722 7.61 7.85 7.52 7.58 -1.81% -1.3% 49.21% 81689 0.6274 393.82 7.68 49.71% 5.1 0% 5.07 0% 5.08 0% 0%
20200721 7.35 7.8 7.31 7.72 5.46% 2.39% 51.97% 96077 0.7249 455.02 7.54 46.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200720 7.15 7.5 7.14 7.32 3.24% -0.14% 44.09% 70848 0.5194 326.03 7.33 42.88% 5.1 0% 5.07 0% 5.08 0% 0%
20200717 7.08 7.2 6.85 7.09 0.28% 0.14% 39.57% 66738 0.4723 296.47 7.08 38.01% 5.1 0% 5.07 0% 5.08 0% 0%
20200716 7.19 7.55 7.07 7.07 -1.53% -2.62% 39.17% 103484 0.751 471.41 7.26 41.52% 5.1 0% 5.07 0% 5.08 0% 0%
20200715 7.4 7.5 7.06 7.18 -4.65% -0.42% 41.34% 151123 1.0901 684.26 7.21 40.55% 5.1 0% 5.07 0% 5.08 0% 0%
20200714 8.08 8.18 7.53 7.53 -10.04% -2.96% 48.23% 244285 1.8952 1189.63 7.76 51.27% 5.1 0% 5.07 0% 5.08 0% 0%
20200713 8.2 8.56 7.8 8.37 7.58% 2.7% 64.76% 264088 2.1536 1351.83 8.15 58.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200710 7.01 7.78 6.94 7.78 10.04% 2.5% 53.15% 155593 1.1814 741.57 7.59 47.95% 5.1 0% 5.07 0% 5.08 0% 0%
20200709 7 7.35 6.89 7.07 2.61% -0.14% 39.17% 159425 1.1283 708.24 7.08 38.01% 5.1 0% 5.07 0% 5.08 0% 0%
20200708 6.25 6.89 6.2 6.89 10.06% 2.99% 35.63% 104190 0.6975 437.83 6.69 30.41% 5.1 0% 5.07 0% 5.08 0% 0%
20200707 6.2 6.33 6.11 6.26 1.62% 0.16% 23.23% 62190 0.3889 244.12 6.25 21.83% 5.1 0% 5.07 0% 5.08 0% 0%
20200706 6.04 6.25 6.02 6.16 2.16% 0.33% 21.26% 92549 0.568 356.54 6.14 19.69% 5.1 0% 5.07 0% 5.08 0% 0%
20200703 5.99 6.15 5.95 6.03 1.17% -0.17% 18.7% 48115 0.2907 182.47 6.04 17.74% 5.1 0% 5.07 0% 5.08 0% 0%
20200702 5.78 6.03 5.75 5.96 2.76% 0.68% 17.32% 64171 0.3797 238.34 5.92 15.4% 5.1 0% 5.07 0% 5.08 0% 0%
20200701 5.7 5.85 5.66 5.8 2.11% 0.35% 14.17% 59212 0.3423 214.86 5.78 12.67% 5.1 0% 5.07 0% 5.08 0% 0%
20200630 5.55 5.82 5.52 5.68 3.46% 0% 11.81% 62798 0.3568 223.97 5.68 10.72% 5.1 0% 5.07 0% 5.08 0% 0%
20200629 5.69 5.69 5.44 5.49 -3.68% -1.08% 8.07% 58199 0.3229 202.69 5.55 8.19% 5.1 0% 5.07 0% 5.08 0% 0%
20200624 5.64 5.8 5.56 5.7 1.24% 0.53% 12.2% 62766 0.3558 223.34 5.67 10.53% 5.1 0% 5.07 0% 5.08 0% 0%
20200623 5.69 5.76 5.56 5.63 -1.75% -0.18% 10.83% 83533 0.4715 295.96 5.64 9.94% 5.1 0% 5.07 0% 5.08 0% 0%
20200622 5.92 6.06 5.69 5.73 -3.86% -1.88% 12.8% 117585 0.6865 430.92 5.84 13.84% 5.1 0% 5.07 0% 5.08 0% 0%
20200619 5.71 6 5.69 5.96 4.01% 0.85% 17.32% 89229 0.5272 330.93 5.91 15.2% 5.1 0% 5.07 0% 5.08 0% 0%
20200618 5.89 5.9 5.64 5.73 -1.21% 0% 12.8% 73012 0.4187 262.82 5.73 11.7% 5.1 0% 5.07 0% 5.08 0% 0%
20200617 5.71 5.83 5.61 5.8 1.58% 0.87% 14.17% 78255 0.4497 282.28 5.75 12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200616 5.75 5.84 5.54 5.71 2.15% 0.53% 12.4% 112049 0.6362 399.35 5.68 10.72% 5.1 0% 5.07 0% 5.08 0% 0%
20200615 5.42 5.64 5.39 5.59 4.29% 0.72% 10.04% 104847 0.5814 364.95 5.55 8.19% 5.1 0% 5.07 0% 5.08 0% 0%
20200612 5.3 5.53 5.28 5.36 -1.11% -0.74% 5.51% 108132 0.5843 366.77 5.4 5.26% 5.1 0% 5.07 0% 5.08 0% 0%
20200611 5.13 5.55 5.1 5.42 6.07% 1.31% 6.69% 158064 0.8452 530.54 5.35 4.29% 5.1 0% 5.07 0% 5.08 0% 0%
20200610 5.3 5.46 5.06 5.11 0.99% -1.54% 0.59% 104328 0.5413 339.78 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20200609 4.91 5.13 4.9 5.06 2.43% -0.2% -0.39% 62786 0.3181 199.67 5.07 -1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20200608 4.93 4.99 4.82 4.94 1.44% 0.41% -2.76% 48644 0.2391 150.08 4.92 -4.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200605 4.96 4.98 4.8 4.87 -1.81% -0.2% -4.13% 49296 0.2404 150.9 4.88 -4.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200604 4.99 5.06 4.92 4.96 1.02% -0.2% -2.36% 50554 0.2515 157.87 4.97 -3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20200603 4.92 5.03 4.8 4.91 -0.41% -0.41% -3.35% 72519 0.3573 224.28 4.93 -3.9% 5.1 0% 5.07 0% 5.08 0% 0%
20200602 4.77 5 4.75 4.93 3.57% 0.61% -2.95% 79408 0.3891 244.24 4.9 -4.48% 5.1 0% 5.07 0% 5.08 0% 0%
20200601 4.7 4.82 4.67 4.76 1.28% 0.21% -6.3% 64359 0.306 192.08 4.75 -7.41% 5.1 0% 5.07 0% 5.08 0% 0%
20200529 4.64 4.71 4.61 4.7 1.51% 0.64% -7.48% 43952 0.2054 128.93 4.67 -8.97% 5.1 0% 5.07 0% 5.08 0% 0%
20200528 4.71 4.79 4.61 4.63 -2.32% -1.07% -8.86% 49086 0.2295 144.06 4.68 -8.77% 5.1 0% 5.07 0% 5.08 0% 0%
20200527 4.54 4.78 4.53 4.74 5.1% 1.07% -6.69% 105429 0.4943 310.28 4.69 -8.58% 5.1 0% 5.07 0% 5.08 0% 0%
20200526 4.49 4.55 4.47 4.51 0.45% 0% -11.22% 20361 0.0918 57.62 4.51 -12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200525 4.43 4.6 4.43 4.49 0.9% -0.88% -11.61% 25623 0.116 72.81 4.53 -11.7% 5.1 0% 5.07 0% 5.08 0% 0%
20200522 4.38 4.52 4.38 4.45 0.91% 0.23% -12.4% 31235 0.1386 87 4.44 -13.45% 5.1 0% 5.07 0% 5.08 0% 0%
20200521 4.42 4.49 4.41 4.41 0% -0.68% -13.19% 22265 0.0989 62.08 4.44 -13.45% 5.1 0% 5.07 0% 5.08 0% 0%
20200520 4.47 4.48 4.41 4.41 -1.34% -0.68% -13.19% 23147 0.1027 64.47 4.44 -13.45% 5.1 0% 5.07 0% 5.08 0% 0%
20200519 4.43 4.49 4.43 4.47 1.13% 0.22% -12.01% 17699 0.0789 49.53 4.46 -13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20200518 4.47 4.47 4.4 4.42 -1.34% 0% -12.99% 26084 0.1154 72.44 4.42 -13.84% 5.1 0% 5.07 0% 5.08 0% 0%
20200515 4.5 4.54 4.47 4.48 -0.67% -0.44% -11.81% 13621 0.0613 38.48 4.5 -12.28% 5.1 0% 5.07 0% 5.08 0% 0%
20200514 4.47 4.59 4.47 4.51 0% -0.22% -11.22% 21200 0.0958 60.13 4.52 -11.89% 5.1 0% 5.07 0% 5.08 0% 0%
20200513 4.49 4.52 4.44 4.51 0.22% 0.45% -11.22% 16715 0.075 47.08 4.49 -12.48% 5.1 0% 5.07 0% 5.08 0% 0%
20200512 4.54 4.55 4.49 4.5 -0.66% -0.22% -11.42% 23261 0.105 65.91 4.51 -12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200511 4.62 4.64 4.5 4.53 -1.95% -0.66% -10.83% 43268 0.1971 123.72 4.56 -11.11% 5.1 0% 5.07 0% 5.08 0% 0%
20200508 4.65 4.69 4.56 4.62 -0.86% -0.22% -9.06% 37009 0.1714 107.59 4.63 -9.75% 5.1 0% 5.07 0% 5.08 0% 0%
20200507 4.61 4.69 4.5 4.66 1.53% 0.87% -8.27% 41907 0.1935 121.46 4.62 -9.94% 5.1 0% 5.07 0% 5.08 0% 0%
20200506 4.58 4.69 4.55 4.59 -1.08% -0.43% -9.65% 40272 0.1856 116.5 4.61 -10.14% 5.1 0% 5.07 0% 5.08 0% 0%
20200430 4.56 4.66 4.53 4.64 2.2% 0.65% -8.66% 43612 0.2012 126.29 4.61 -10.14% 5.1 0% 5.07 0% 5.08 0% 0%
20200429 4.55 4.64 4.51 4.54 -2.16% -0.66% -10.63% 64298 0.2936 184.29 4.57 -10.92% 5.1 0% 5.07 0% 5.08 0% 0%
20200428 4.72 4.75 4.47 4.64 -0.43% -0.22% -8.66% 70987 0.3299 207.08 4.65 -9.36% 5.1 0% 5.07 0% 5.08 0% 0%
20200427 4.66 4.86 4.63 4.66 0% -1.89% -8.27% 85175 0.4043 253.78 4.75 -7.41% 5.1 0% 5.07 0% 5.08 0% 0%
20200424 4.45 4.77 4.41 4.66 4.25% 0.87% -8.27% 111546 0.5151 323.33 4.62 -9.94% 5.1 0% 5.07 0% 5.08 0% 0%
20200423 4.48 4.49 4.42 4.47 -0.67% 0.22% -12.01% 34094 0.152 95.41 4.46 -13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20200422 4.47 4.51 4.42 4.5 -0.22% 0.67% -11.42% 33535 0.15 94.16 4.47 -12.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200421 4.48 4.52 4.4 4.51 0.67% 1.12% -11.22% 41070 0.1831 114.93 4.46 -13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20200420 4.58 4.63 4.42 4.48 -1.75% -0.67% -11.81% 94678 0.4268 267.91 4.51 -12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200417 4.67 4.74 4.54 4.56 -3.39% -1.94% -10.24% 84477 0.3926 246.44 4.65 -9.36% 5.1 0% 5.07 0% 5.08 0% 0%
20200416 4.35 4.8 4.35 4.72 7.52% 1.94% -7.09% 180851 0.8376 525.77 4.63 -9.75% 5.1 0% 5.07 0% 5.08 0% 0%
20200415 4.3 4.45 4.26 4.39 2.09% 0.46% -13.58% 77639 0.3396 213.17 4.37 -14.81% 5.1 0% 5.07 0% 5.08 0% 0%
20200414 4.28 4.32 4.27 4.3 0.47% 0.23% -15.35% 28761 0.1234 77.46 4.29 -16.37% 5.1 0% 5.07 0% 5.08 0% 0%
20200413 4.31 4.31 4.24 4.28 -0.7% 0.47% -15.75% 26738 0.114 71.56 4.26 -16.96% 5.1 0% 5.07 0% 5.08 0% 0%
20200410 4.37 4.38 4.29 4.31 -1.37% -0.69% -15.16% 38199 0.1658 104.07 4.34 -15.4% 5.1 0% 5.07 0% 5.08 0% 0%
20200409 4.39 4.42 4.36 4.37 0.23% -0.46% -13.98% 41924 0.1839 115.44 4.39 -14.42% 5.1 0% 5.07 0% 5.08 0% 0%
20200408 4.31 4.37 4.29 4.36 0.69% 0.69% -14.17% 37118 0.1607 100.87 4.33 -15.59% 5.1 0% 5.07 0% 5.08 0% 0%
20200407 4.28 4.34 4.28 4.33 1.88% 0.46% -14.76% 43814 0.1887 118.45 4.31 -15.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200403 4.28 4.28 4.22 4.25 -0.93% 0% -16.34% 30436 0.1294 81.23 4.25 -17.15% 5.1 0% 5.07 0% 5.08 0% 0%
20200402 4.24 4.3 4.2 4.29 0.7% 1.18% -15.55% 27991 0.1188 74.57 4.24 -17.35% 5.1 0% 5.07 0% 5.08 0% 0%
20200401 4.31 4.35 4.25 4.26 -2.07% -0.93% -16.14% 38444 0.1652 103.7 4.3 -16.18% 5.1 0% 5.07 0% 5.08 0% 0%
20200331 4.3 4.35 4.25 4.35 1.4% 1.16% -14.37% 45562 0.1961 123.09 4.3 -16.18% 5.1 0% 5.07 0% 5.08 0% 0%
20200324 4.23 4.25 4.16 4.25 1.67% 0.71% -16.34% 41151 0.1736 108.97 4.22 -17.74% 5.1 0% 5.07 0% 5.08 0% 0%
20200323 4.3 4.3 4.17 4.18 -4.35% -1.18% -17.72% 51218 0.2167 136.02 4.23 -17.54% 5.1 0% 5.07 0% 5.08 0% 0%
20200320 4.38 4.43 4.29 4.37 0.23% 0.69% -13.98% 66055 0.2869 180.09 4.34 -15.4% 5.1 0% 5.07 0% 5.08 0% 0%
20200319 4.21 4.46 4.2 4.36 3.56% 0.23% -14.17% 93479 0.4069 255.41 4.35 -15.2% 5.1 0% 5.07 0% 5.08 0% 0%
20200318 4.26 4.32 4.21 4.21 -0.71% -1.17% -17.13% 65390 0.2787 174.94 4.26 -16.96% 5.1 0% 5.07 0% 5.08 0% 0%
20200317 4.26 4.34 4.2 4.24 -0.7% -0.24% -16.54% 56207 0.2388 149.9 4.25 -17.15% 5.1 0% 5.07 0% 5.08 0% 0%
20200316 4.38 4.43 4.23 4.27 -2.51% -1.61% -15.94% 64987 0.2821 177.08 4.34 -15.4% 5.1 0% 5.07 0% 5.08 0% 0%
20200313 4.2 4.4 4.2 4.38 -0.9% 1.86% -13.78% 74359 0.3198 200.74 4.3 -16.18% 5.1 0% 5.07 0% 5.08 0% 0%
20200312 4.44 4.45 4.35 4.42 -1.34% 0.45% -12.99% 55645 0.2451 153.85 4.4 -14.23% 5.1 0% 5.07 0% 5.08 0% 0%
20200311 4.51 4.58 4.48 4.48 -0.67% -1.1% -11.81% 69315 0.3139 197.04 4.53 -11.7% 5.1 0% 5.07 0% 5.08 0% 0%
20200310 4.45 4.53 4.34 4.51 0.22% 1.35% -11.22% 79699 0.3543 222.4 4.45 -13.26% 5.1 0% 5.07 0% 5.08 0% 0%
20200309 4.61 4.66 4.48 4.5 -4.05% -1.53% -11.42% 89222 0.4075 255.79 4.57 -10.92% 5.1 0% 5.07 0% 5.08 0% 0%
20200306 4.55 4.83 4.53 4.69 1.96% 0.86% -7.68% 115388 0.5371 337.14 4.65 -9.36% 5.1 0% 5.07 0% 5.08 0% 0%
20200305 4.57 4.64 4.52 4.6 1.32% 0.44% -9.45% 76362 0.3501 219.76 4.58 -10.72% 5.1 0% 5.07 0% 5.08 0% 0%
20200304 4.44 4.55 4.42 4.54 1.57% 1.11% -10.63% 64965 0.2914 182.91 4.49 -12.48% 5.1 0% 5.07 0% 5.08 0% 0%
20200303 4.46 4.54 4.42 4.47 0.68% -0.22% -12.01% 63313 0.2835 177.95 4.48 -12.67% 5.1 0% 5.07 0% 5.08 0% 0%
20200302 4.32 4.45 4.3 4.44 3.26% 0.91% -12.6% 60334 0.2653 166.53 4.4 -14.23% 5.1 0% 5.07 0% 5.08 0% 0%
20200228 4.28 4.36 4.26 4.3 -3.15% -0.23% -15.35% 60291 0.2597 163.02 4.31 -15.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200227 4.42 4.48 4.41 4.44 0% 0% -12.6% 44532 0.1975 123.97 4.44 -13.45% 5.1 0% 5.07 0% 5.08 0% 0%
20200226 4.32 4.5 4.28 4.44 1.37% 0.68% -12.6% 81910 0.3614 226.85 4.41 -14.04% 5.1 0% 5.07 0% 5.08 0% 0%
20200225 4.4 4.4 4.26 4.38 -1.79% 0.69% -13.78% 84178 0.3659 229.68 4.35 -15.2% 5.1 0% 5.07 0% 5.08 0% 0%
20200224 4.48 4.5 4.42 4.46 -0.89% 0% -12.2% 62412 0.2783 174.69 4.46 -13.06% 5.1 0% 5.07 0% 5.08 0% 0%
20200221 4.51 4.54 4.49 4.5 -0.88% -0.22% -11.42% 109478 0.4939 310.02 4.51 -12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200220 4.47 4.55 4.46 4.54 1.11% 0.67% -10.63% 76303 0.3439 215.87 4.51 -12.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200219 4.49 4.53 4.47 4.49 -0.44% -0.22% -11.61% 40070 0.1802 113.11 4.5 -12.28% 5.1 0% 5.07 0% 5.08 0% 0%
20200218 4.45 4.53 4.43 4.51 1.35% 0.89% -11.22% 51016 0.2281 143.18 4.47 -12.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200217 4.34 4.46 4.3 4.45 2.06% 0.91% -12.4% 55211 0.2434 152.78 4.41 -14.04% 5.1 0% 5.07 0% 5.08 0% 0%
20200214 4.36 4.37 4.29 4.36 -0.23% 0.69% -14.17% 41786 0.1811 113.68 4.33 -15.59% 5.1 0% 5.07 0% 5.08 0% 0%
20200213 4.42 4.42 4.34 4.37 -1.13% 0% -13.98% 35575 0.1556 97.67 4.37 -14.81% 5.1 0% 5.07 0% 5.08 0% 0%
20200212 4.38 4.44 4.37 4.42 0.23% 0.45% -12.99% 32138 0.1415 88.82 4.4 -14.23% 5.1 0% 5.07 0% 5.08 0% 0%
20200211 4.43 4.43 4.37 4.41 0% 0.23% -13.19% 50447 0.2218 139.23 4.4 -14.23% 5.1 0% 5.07 0% 5.08 0% 0%
20200210 4.28 4.43 4.26 4.41 2.32% 1.15% -13.19% 56958 0.2486 156.05 4.36 -15.01% 5.1 0% 5.07 0% 5.08 0% 0%
20200207 4.33 4.33 4.23 4.31 -0.23% 0.7% -15.16% 44636 0.1909 119.83 4.28 -16.57% 5.1 0% 5.07 0% 5.08 0% 0%
20200206 4.32 4.36 4.25 4.32 0% 0.23% -14.96% 42865 0.1849 116.06 4.31 -15.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200205 4.23 4.37 4.2 4.32 1.41% 0.23% -14.96% 42660 0.1837 115.31 4.31 -15.98% 5.1 0% 5.07 0% 5.08 0% 0%
20200204 4.03 4.33 4.03 4.26 -4.7% 0.71% -16.14% 54719 0.2315 145.31 4.23 -17.54% 5.1 0% 5.07 0% 5.08 0% 0%
20200203 4.47 4.47 4.47 4.47 -10.06% 0% -12.01% 11172 0.0499 31.32 4.47 -12.87% 5.1 0% 5.07 0% 5.08 0% 0%
20200123 5.16 5.2 4.95 4.97 -3.87% -1.58% -2.17% 34727 0.1752 109.97 5.05 -1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20200122 5.1 5.2 5.02 5.17 0% 0.58% 1.77% 23835 0.1226 76.96 5.14 0.19% 5.1 0% 5.07 0% 5.08 0% 0%
20200121 5.17 5.25 5.13 5.17 0% -0.19% 1.77% 28902 0.1497 93.97 5.18 0.97% 5.1 0% 5.07 0% 5.08 0% 0%
20200120 5.18 5.22 5.11 5.17 -0.19% 0.39% 1.77% 22783 0.1173 73.63 5.15 0.39% 5.1 0% 5.07 0% 5.08 0% 0%
20200117 5.21 5.24 5.16 5.18 -0.58% -0.19% 1.97% 21056 0.1093 68.61 5.19 1.17% 5.1 0% 5.07 0% 5.08 0% 0%
20200116 5.25 5.26 5.18 5.21 -0.57% 0% 2.56% 24033 0.1253 78.65 5.21 1.56% 5.1 0% 5.07 0% 5.08 0% 0%
20200115 5.31 5.35 5.22 5.24 -1.5% -0.38% 3.15% 27607 0.1452 91.14 5.26 2.53% 5.1 0% 5.07 0% 5.08 0% 0%
20200114 5.35 5.4 5.31 5.32 -0.75% -0.37% 4.72% 29104 0.1554 97.55 5.34 4.09% 5.1 0% 5.07 0% 5.08 0% 0%
20200113 5.28 5.36 5.25 5.36 1.9% 0.75% 5.51% 53937 0.2871 180.21 5.32 3.7% 5.1 0% 5.07 0% 5.08 0% 0%
20200110 5.24 5.29 5.23 5.26 0.38% 0.19% 3.54% 29595 0.1555 97.61 5.25 2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20200109 5.23 5.27 5.21 5.24 0.77% 0% 3.15% 26611 0.1395 87.57 5.24 2.14% 5.1 0% 5.07 0% 5.08 0% 0%
20200108 5.28 5.32 5.19 5.2 -2.26% -0.57% 2.36% 41034 0.2148 134.83 5.23 1.95% 5.1 0% 5.07 0% 5.08 0% 0%
20200107 5.23 5.37 5.2 5.32 1.72% 0.57% 4.72% 67658 0.3582 224.84 5.29 3.12% 5.1 0% 5.07 0% 5.08 0% 0%
20200106 5.22 5.26 5.17 5.23 -0.38% 0.19% 2.95% 35451 0.185 116.13 5.22 1.75% 5.1 0% 5.07 0% 5.08 0% 0%
20200103 5.24 5.29 5.22 5.25 -0.19% 0% 3.35% 26677 0.1401 87.94 5.25 2.34% 5.1 0% 5.07 0% 5.08 0% 0%
20200102 5.2 5.27 5.16 5.26 1.74% 0.77% 3.54% 44216 0.231 145 5.22 1.75% 5.1 0% 5.07 0% 5.08 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1