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. 北京板块
  3. 601949
    4. 返回上一页 刷新
股票代码（例：sh601949）       686条   (进入股票专站) 股票成本分析
相关股票: 工商银行  建设银行  中国石油  农业银行  中国银行  中国人寿  中国石化  中国神华  长江电力  中信银行  中国建筑  中国中免  中信建投  光大银行  民生银行  中国中车  中国中铁  中国联通  京东方Ａ  中国交建  中国核电  三一重工  中国国航  华能国际  北方华创  新华保险  中国铁建  中国银河  中煤能源  中国铝业  京东方Ｂ  北京银行  中国重工  华夏银行  国投电力  中国电建  中国中冶  同仁堂  中航机载  东方雨虹  紫光股份  兆易创新  招商公路  
相关股吧: 601398股吧 601939股吧 601857股吧 601288股吧 601988股吧 601628股吧 600028股吧 601088股吧 600900股吧 601998股吧 601668股吧 601888股吧 601066股吧 601818股吧 600016股吧 601766股吧 601390股吧 600050股吧 000725股吧 601800股吧 601985股吧 600031股吧 601111股吧 600011股吧 002371股吧 601336股吧 601186股吧 601881股吧 601898股吧 601600股吧 200725股吧 601169股吧 601989股吧 600015股吧 600886股吧 601669股吧 601618股吧 600085股吧 600372股吧 002271股吧 000938股吧 603986股吧 001965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 9.34 9.34 9.1 9.12 -1.41% -0.65% 44.76% 154451 1.4173 57.67 9.18 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230927 9.12 9.37 9.1 9.25 0.54% -0.11% 46.83% 237839 2.2031 84.57 9.26 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230926 9.01 9.35 9 9.2 1.66% -0.11% 46.03% 283372 2.6086 91.07 9.21 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230925 9.27 9.27 9.01 9.05 -1.84% -0.44% 43.65% 192923 1.7542 64.22 9.09 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230922 8.8 9.28 8.77 9.22 5.01% 1.21% 46.35% 377505 3.4379 125.27 9.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230921 8.85 8.94 8.75 8.78 -1.46% -0.34% 39.37% 183921 1.621 60.83 8.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230920 9.06 9.12 8.87 8.91 -2.09% -0.89% 41.43% 183071 1.6451 60.6 8.99 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230919 9.07 9.31 9.05 9.1 -0.66% -0.76% 44.44% 179035 1.6418 59.87 9.17 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230918 9.31 9.32 9 9.16 -1.93% 0.55% 45.4% 207626 1.8923 62.71 9.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230915 9.41 9.52 9.31 9.34 -0.74% -0.53% 48.25% 169172 1.5892 51.22 9.39 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230914 9.59 9.59 9.31 9.41 -3.98% 0.11% 49.37% 304315 2.86 86.26 9.4 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230913 9.39 10.2 9.31 9.8 4.14% 0.31% 55.56% 514681 5.0288 145.48 9.77 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230912 9.48 9.48 9.34 9.41 -0.95% 0.11% 49.37% 150802 1.4168 35.97 9.4 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230911 9.41 9.6 9.28 9.5 0.96% 0.53% 50.79% 211268 1.9974 41.43 9.45 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230908 9.88 9.99 9.38 9.41 -4.66% -1.05% 49.37% 316032 3.0067 54.91 9.51 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230907 10.03 10.1 9.83 9.87 -1.6% -0.6% 56.67% 225403 2.239 35.81 9.93 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230906 10.19 10.19 9.89 10.03 -1.47% 0.1% 59.21% 232390 2.3288 33.22 10.02 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230905 10.72 10.72 10.15 10.18 -5.13% -1.17% 61.59% 436917 4.5012 60.8 10.3 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230904 10.86 10.88 10.59 10.73 -0.19% 0.37% 70.32% 249122 2.6624 35.01 10.69 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230901 11.05 11.13 10.64 10.75 -2.54% -0.83% 70.63% 353510 3.8336 51.27 10.84 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230831 11.31 11.31 10.94 11.03 -2.65% -0.18% 75.08% 410735 4.5367 61.94 11.05 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230830 11.1 11.7 10.81 11.33 0.53% 1.34% 79.84% 858152 9.591 135.14 11.18 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230829 10.6 11.53 10.49 11.27 4.16% 1.53% 78.89% 887772 9.8514 157.41 11.1 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230828 11.24 11.28 10.51 10.82 0.19% -0.64% 71.75% 732144 7.9767 144.72 10.89 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230825 11.28 11.45 10.74 10.8 -4.68% -2.44% 71.43% 951915 10.5411 207.51 11.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230824 10.3 11.33 10.28 11.33 10% 3.09% 79.84% 869321 9.5537 226.78 10.99 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230823 10.15 10.75 10.05 10.3 -1.15% -1.06% 63.49% 572942 5.9629 171.26 10.41 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230822 9.73 10.53 9.7 10.42 8.2% 2.06% 65.4% 622162 6.3505 190.84 10.21 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230821 9.71 9.89 9.62 9.63 -0.31% -1.23% 52.86% 143119 1.3947 41.27 9.75 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230818 9.96 10.11 9.65 9.66 -3.11% -1.73% 53.33% 211323 2.0778 53.58 9.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230817 9.82 10.04 9.71 9.97 1.84% 0.4% 58.25% 220971 2.1939 52.05 9.93 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230816 10.09 10.13 9.6 9.79 -2.78% -0.61% 55.4% 272573 2.6859 62.58 9.85 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230815 10.35 10.35 10.03 10.07 -3.17% -0.89% 59.84% 254205 2.5821 57.15 10.16 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230814 10.15 10.49 10.02 10.4 1.96% 0.87% 65.08% 271490 2.7982 60.36 10.31 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230811 10.32 10.4 10.18 10.2 -0.97% -0.58% 61.9% 185062 1.8996 40.04 10.26 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230810 10.37 10.54 10.28 10.3 -0.87% -0.58% 63.49% 242962 2.5176 49.93 10.36 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230809 10.66 10.85 10.3 10.39 -4.59% -1.33% 64.92% 434035 4.5683 85.41 10.53 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230808 10.82 11.41 10.78 10.89 -0.73% -2.07% 72.86% 623773 6.9385 119.59 11.12 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230807 10.6 11.18 10.55 10.97 3.1% 0.55% 74.13% 584276 6.3751 105.65 10.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230804 10.21 10.75 10.21 10.64 3.7% 0.76% 68.89% 508001 5.3633 89.92 10.56 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230803 10.35 10.5 10.23 10.26 -2.38% -0.58% 62.86% 259759 2.6809 42.82 10.32 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230802 10.28 10.59 10.16 10.51 1.55% 2.04% 66.83% 399765 4.1177 61.35 10.3 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230801 10.65 10.65 10.31 10.35 -3.27% -0.58% 64.29% 360239 3.7514 50.98 10.41 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230731 10.6 10.89 10.28 10.7 0.09% 0.28% 69.84% 346439 3.6958 48.54 10.67 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230728 11.07 11.2 10.5 10.69 -5.4% -0.65% 69.68% 525907 5.6574 70.33 10.76 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230727 11.68 11.95 11.18 11.3 -4.4% -2.16% 79.37% 499160 5.7652 63.91 11.55 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230726 11.8 12.29 11.6 11.82 -1.17% -1.01% 87.62% 644653 7.6942 83.49 11.94 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230725 11.67 12.22 11.34 11.96 3.82% 1.27% 89.84% 774472 9.147 103.47 11.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230724 11.36 11.89 11.2 11.52 -1.29% -0.69% 82.86% 504888 5.8587 71.55 11.6 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230721 11.36 12.29 10.95 11.67 1.74% 1.48% 85.24% 760597 8.75 111.94 11.5 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230720 11.7 11.88 11.45 11.47 -4.81% -1.46% 82.06% 641024 7.4594 102.1 11.64 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230719 11.18 12.31 10.98 12.05 7.59% 3.17% 91.27% 975791 11.4017 165.9 11.68 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230718 11.78 11.81 11.15 11.2 -5.41% -1.06% 77.78% 569677 6.4477 106.06 11.32 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230717 11.94 12.3 11.52 11.84 -2.07% 0.08% 87.94% 686922 8.1258 139.92 11.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230714 11.87 12.71 11.65 12.09 4.68% -1.14% 91.9% 1235391 15.1084 275.93 12.23 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230713 10.59 11.55 10.52 11.55 10% 4.24% 83.33% 666301 7.381 164.77 11.08 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230712 10.86 10.96 10.47 10.5 -3.67% -1.41% 66.67% 338209 3.6007 88.12 10.65 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230711 11.12 11.2 10.88 10.9 -1.89% -0.64% 73.02% 243079 2.6667 61.67 10.97 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230710 11.09 11.17 10.93 11.11 1% 0.27% 76.35% 191641 2.1228 46.94 11.08 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230707 11.08 11.16 10.74 11 -1.26% 0.55% 74.6% 320235 3.5038 69.1 10.94 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230706 11.29 11.44 11.13 11.14 -0.71% -0.98% 76.83% 276565 3.1102 54.95 11.25 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230705 11.58 11.59 11.22 11.22 -2.94% -1.32% 78.1% 301812 3.4315 54.18 11.37 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230704 11.68 11.79 11.43 11.56 -1.87% -0.09% 83.49% 319000 3.6895 50.86 11.57 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230703 11.91 12 11.31 11.78 -0.17% 1.03% 86.98% 411616 4.8001 54.36 11.66 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230630 11.5 12.16 11.38 11.8 1.9% -0.08% 87.3% 481584 5.6897 52.29 11.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230629 11.25 11.67 11.24 11.58 2.48% 0.87% 83.81% 405450 4.6548 40.68 11.48 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230628 11.6 11.68 10.95 11.3 -3.75% 0.89% 79.37% 512786 5.7441 46.44 11.2 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230627 11.62 11.83 11.52 11.74 1.29% 0.26% 86.35% 358667 4.201 31.61 11.71 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230626 12 12.33 11.55 11.59 -7.87% -2.03% 83.97% 604376 7.1516 48.22 11.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230621 14 14.04 12.58 12.58 -10.01% -3.08% 99.68% 755313 9.8024 62.1 12.98 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230620 14.01 14.37 14 14.09 -0.63% -0.35% 123.65% 604899 8.5529 48.02 14.14 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230619 14.39 14.65 14 14.18 -3.47% 0% 125.08% 955798 13.556 68.18 14.18 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230616 14.7 14.76 13.88 14.69 -3.36% 2.23% 133.17% 1333006 19.1616 94.26 14.37 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230615 13.99 15.2 13.99 15.2 9.99% 1.13% 141.27% 1676603 25.2032 123.19 15.03 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230614 13.83 14.29 13.6 13.82 -1.22% -0.43% 119.37% 771246 10.7054 54.64 13.88 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230613 13.7 14.12 13.5 13.99 1.38% 1.45% 122.06% 1004147 13.849 69.61 13.79 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230612 14.45 14.75 13.79 13.8 -6.57% -1.57% 119.05% 1039506 14.5779 73.95 14.02 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230609 14.01 15.3 14 14.77 2% -0.27% 134.44% 1309991 19.396 102.74 14.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230608 15.39 15.5 14.48 14.48 -10.01% -2.16% 129.84% 1123513 16.6313 93.77 14.8 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230607 14.68 16.78 14.34 16.09 5.3% 4.82% 155.4% 1964748 30.1684 179.29 15.35 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230606 14.09 15.28 13.91 15.28 10.01% 2.55% 142.54% 1968334 29.3237 199.94 14.9 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230605 12.54 13.89 12.3 13.89 9.98% 3.66% 120.48% 1343229 18.0034 142.32 13.4 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230602 13.65 13.84 12.51 12.63 -4.32% -3.66% 100.48% 1577701 20.6846 175.18 13.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230601 11.64 13.2 11.64 13.2 10% 3.77% 109.52% 1316643 16.7523 150.52 12.72 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230531 11.77 12.44 11.7 12 1.18% -0.58% 90.48% 1190316 14.3699 135.43 12.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230530 11.28 12 11.01 11.86 3.85% 2.15% 88.25% 1035636 12.0265 114.96 11.61 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230529 11.59 11.68 11.31 11.42 -1.55% -0.61% 81.27% 539313 6.1957 56.7 11.49 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230526 11.5 11.89 11.31 11.6 1.58% -0.26% 84.13% 688245 8.007 64.85 11.63 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230525 11.79 11.95 11.13 11.42 -3.63% -0.26% 81.27% 631555 7.2289 53.71 11.45 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230524 12.06 12.15 11.6 11.85 -0.59% -0.25% 88.1% 665870 7.9092 52.75 11.88 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230523 12.68 12.88 11.91 11.92 -6.07% -2.77% 89.21% 706216 8.6617 55.06 12.26 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230522 12.94 13.32 12.31 12.69 -3.79% -0.24% 101.43% 744408 9.4654 57.2 12.72 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230519 13 13.65 12.43 13.19 0.92% 0.61% 109.37% 1032679 13.5419 80.57 13.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230518 12.95 13.35 12.42 13.07 0.08% 0.54% 107.46% 913290 11.8738 70.61 13 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230517 12.78 13.56 12.69 13.06 -0.68% -0.31% 107.3% 925623 12.1236 69.14 13.1 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230516 13.73 14.15 13.02 13.15 -8.23% -3.17% 108.73% 1185721 16.1048 91.5 13.58 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230515 15 15.19 13.27 14.33 -2.52% 1.63% 127.46% 1408096 19.8489 114.61 14.1 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230510 14.28 15.77 14.22 15.77 9.97% 1.74% 150.32% 1151399 17.8494 111.35 15.5 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230509 13.92 14.6 13.68 14.34 8.06% 0.49% 127.62% 1464416 20.8927 135.64 14.27 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230508 11.86 13.27 11.7 13.27 10.03% 4.65% 110.63% 1018422 12.9153 93.92 12.68 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230505 11.39 12.06 10.97 12.06 10.04% 2.46% 91.43% 1366198 16.0827 127.13 11.77 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230504 10.15 10.96 10.15 10.96 10.04% 2.24% 73.97% 997618 10.6923 95.16 10.72 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230428 8.7 10.26 8.7 9.96 6.75% 3.97% 58.1% 1409551 13.4987 129.15 9.58 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230427 10.2 10.8 9.1 9.33 -5.38% -8.35% 48.1% 1854709 18.8727 191.08 10.18 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230426 8.75 9.86 8.6 9.86 10.04% 6.59% 56.51% 1331344 12.3113 141.79 9.25 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230425 9.29 9.4 8.58 8.96 -4.27% -0.78% 42.22% 1442828 13.0282 164.7 9.03 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230424 8.78 9.36 8.56 9.36 9.99% 3.77% 48.57% 1759609 15.8716 235.34 9.02 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230421 7.83 8.51 7.72 8.51 9.95% 2.28% 35.08% 510692 4.2483 80.77 8.32 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230420 7.04 7.74 6.98 7.74 9.94% 2.79% 22.86% 840961 6.3356 129.43 7.53 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230419 7.02 7.38 6.96 7.04 0.28% -1.4% 11.75% 665398 4.7534 107.98 7.14 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230418 7.05 7.08 6.8 7.02 -0.28% 1.01% 11.43% 435776 3.0278 73.21 6.95 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230417 7.26 7.31 6.94 7.04 -4.74% -0.98% 11.75% 587029 4.1733 104.72 7.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230414 7.7 8.08 7.17 7.39 -4.27% -2.25% 17.3% 1057764 7.9924 218.42 7.56 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230413 6.89 7.72 6.8 7.72 9.97% 3.62% 22.54% 972472 7.2459 242.74 7.45 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230412 6.36 7.04 6.35 7.02 9.69% 3.85% 11.43% 700660 4.7396 198.89 6.76 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230411 6 6.4 5.96 6.4 6.67% 1.75% 1.59% 368202 2.3161 113.91 6.29 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230410 6.03 6.25 5.97 6 -0.99% -1.48% -4.76% 243044 1.4809 72.3 6.09 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230407 5.95 6.11 5.9 6.06 1.85% 0.5% -3.81% 171206 1.0321 51.58 6.03 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230406 6.17 6.19 5.92 5.95 -4.95% -1.33% -5.56% 281544 1.6967 84.29 6.03 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230404 6.3 6.52 6.2 6.26 -0.63% -1.26% -0.63% 336747 2.1356 107.14 6.34 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230403 6.1 6.38 6 6.3 3.28% 1.45% 0% 283729 1.7617 93.34 6.21 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230331 5.97 6.12 5.9 6.1 2.52% 1.33% -3.17% 189260 1.1395 60.02 6.02 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230330 6.13 6.15 5.9 5.95 -3.57% -0.83% -5.56% 203497 1.2209 61.7 6 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230329 6.05 6.3 5.97 6.17 2.32% 0.33% -2.06% 265322 1.6309 82.14 6.15 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230328 6.14 6.19 5.99 6.03 -2.74% -0.66% -4.29% 284709 1.728 87.76 6.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230327 6.08 6.31 5.79 6.2 2.82% 1.81% -1.59% 370103 2.2553 118.29 6.09 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230324 5.94 6.06 5.92 6.03 1.34% 0.5% -4.29% 161430 0.9683 53.95 6 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230323 6.03 6.05 5.9 5.95 -1.33% 0% -5.56% 151478 0.9012 57.95 5.95 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230322 5.92 6.05 5.88 6.03 2.55% 1.17% -4.29% 221955 1.3223 75.14 5.96 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230321 5.83 5.99 5.81 5.88 0% -0.17% -6.67% 193007 1.1375 65.51 5.89 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230320 6.05 6.06 5.85 5.88 -1.67% -0.68% -6.67% 245542 1.4534 75.73 5.92 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230317 5.8 6.06 5.79 5.98 4% 0.5% -5.08% 275200 1.6368 81.71 5.95 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230316 5.84 5.9 5.71 5.75 -1.88% -0.35% -8.73% 150036 0.8658 41.24 5.77 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230315 5.72 5.93 5.64 5.86 2.09% 0.86% -6.98% 210598 1.2232 58.75 5.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230314 5.82 5.82 5.66 5.74 -1.2% -0.17% -8.89% 177529 1.0205 51.15 5.75 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230313 5.72 5.83 5.6 5.81 2.29% 1.22% -7.78% 211186 1.2132 63.88 5.74 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230310 5.76 5.77 5.65 5.68 -1.73% -0.53% -9.84% 116671 0.6664 37.08 5.71 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230309 5.83 5.87 5.73 5.78 -0.86% 0% -8.25% 122999 0.7107 40.92 5.78 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230308 5.84 5.87 5.68 5.83 0.34% 0.52% -7.46% 159738 0.927 54.6 5.8 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230307 5.91 6.03 5.78 5.81 -1.36% -1.69% -7.78% 300358 1.7766 108.12 5.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230306 5.93 6.1 5.82 5.89 1.2% -1.17% -6.51% 397039 2.365 166.41 5.96 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230303 5.61 5.93 5.55 5.82 3.93% 0.52% -7.62% 422891 2.4502 196.18 5.79 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230302 5.42 5.6 5.42 5.6 2.75% 0.9% -11.11% 235817 1.3096 118.96 5.55 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230301 5.32 5.49 5.28 5.45 2.44% 0.74% -13.49% 114628 0.6204 50.49 5.41 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230228 5.32 5.35 5.25 5.32 0.38% 0.38% -15.56% 53373 0.283 21.52 5.3 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230227 5.33 5.38 5.27 5.3 -0.93% -0.38% -15.87% 91457 0.4864 35.56 5.32 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230224 5.37 5.42 5.33 5.35 -0.56% -0.37% -15.08% 68819 0.3696 26.86 5.37 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230223 5.54 5.55 5.34 5.38 -2% -0.55% -14.6% 133078 0.7193 51.15 5.41 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230222 5.44 5.51 5.36 5.49 0.55% 0.92% -12.86% 166081 0.9035 65.63 5.44 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230221 5.44 5.61 5.41 5.46 0% -0.36% -13.33% 185473 1.0169 76 5.48 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230220 5.33 5.51 5.3 5.46 3.02% 0.74% -13.33% 206228 1.1187 88.36 5.42 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230217 5.5 5.55 5.27 5.3 -4.16% -1.49% -15.87% 302961 1.6313 137.46 5.38 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230216 5.37 5.94 5.37 5.53 2.03% -1.95% -12.22% 469102 2.6439 244.35 5.64 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230215 5.26 5.58 5.21 5.42 3.04% 0.18% -13.97% 285230 1.5433 178.39 5.41 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230214 5.21 5.33 5.2 5.26 0.96% -0.19% -16.51% 159852 0.8425 105.7 5.27 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230213 5.18 5.24 5.16 5.21 0.19% 0.39% -17.3% 92496 0.4805 62.81 5.19 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230210 5.12 5.23 5.11 5.2 1.17% 0.19% -17.46% 129776 0.6733 87.26 5.19 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230209 5.12 5.14 5.09 5.14 0.39% 0.39% -18.41% 79484 0.4069 54.99 5.12 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230208 5.14 5.17 5.09 5.12 -0.39% -0.19% -18.73% 106217 0.5449 74.5 5.13 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230207 5.12 5.16 5.08 5.14 0.78% 0.19% -18.41% 95382 0.489 68.95 5.13 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230206 5.1 5.16 5.07 5.1 -0.2% -0.2% -19.05% 69131 0.3533 49.02 5.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230203 5.07 5.15 5.06 5.11 0.59% 0% -18.89% 108029 0.5523 75.47 5.11 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230202 5.1 5.13 5.05 5.08 -0.39% -0.2% -19.37% 95721 0.4876 70.06 5.09 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230201 4.99 5.11 4.97 5.1 2.41% 0.79% -19.05% 164837 0.8344 122.62 5.06 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230131 4.97 5.01 4.94 4.98 0% 0.4% -20.95% 81250 0.4034 64.19 4.96 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230130 4.99 5.03 4.94 4.98 0.81% 0% -20.95% 101915 0.5079 81.51 4.98 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230120 4.86 4.94 4.86 4.94 1.65% 0.61% -21.59% 75615 0.371 61.82 4.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230119 4.84 4.87 4.82 4.86 0.62% 0.21% -22.86% 59231 0.2875 66.79 4.85 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230118 4.79 4.86 4.78 4.83 1.05% -0.21% -23.33% 56953 0.2755 40.63 4.84 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230117 4.89 4.9 4.77 4.78 -1.85% -0.62% -24.13% 96472 0.4639 62.9 4.81 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230116 4.88 4.91 4.85 4.87 0% -0.41% -22.7% 78520 0.3838 49.5 4.89 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230113 4.83 4.89 4.82 4.87 0.83% 0.21% -22.7% 65795 0.3197 40.72 4.86 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230112 4.8 4.89 4.77 4.83 1.05% 0.21% -23.33% 71561 0.3451 42.3 4.82 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230111 4.82 4.87 4.77 4.78 -1.04% -0.83% -24.13% 82544 0.3981 47.19 4.82 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230110 4.87 4.87 4.8 4.83 -0.82% 0% -23.33% 90193 0.4352 51.27 4.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230109 4.87 4.93 4.86 4.87 0% -0.2% -22.7% 61042 0.298 34.85 4.88 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230106 4.98 4.99 4.87 4.87 -2.4% -0.81% -22.7% 120958 0.5935 68.6 4.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230105 5.11 5.11 4.98 4.99 -1.77% -0.8% -20.79% 124762 0.6278 74.81 5.03 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230104 5.05 5.12 5.02 5.08 0.59% 0.2% -19.37% 125002 0.6342 77.48 5.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20230103 4.96 5.06 4.96 5.05 1.2% 0.6% -19.84% 146818 0.7371 91.19 5.02 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221230 4.89 5 4.86 4.99 2.25% 0.6% -20.79% 116426 0.5774 102.65 4.96 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221229 4.9 4.98 4.87 4.88 0% -1.01% -22.54% 105706 0.521 63.02 4.93 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221228 4.92 4.98 4.84 4.88 -0.81% -0.61% -22.54% 105859 0.5196 61.5 4.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221227 4.96 4.96 4.89 4.92 0.2% 0% -21.9% 70176 0.3453 40.39 4.92 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221226 4.94 4.99 4.88 4.91 -1.6% -0.2% -22.06% 96879 0.4771 52.07 4.92 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221223 4.9 5.03 4.87 4.99 1.63% 0.4% -20.79% 107294 0.5336 55.33 4.97 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221222 4.93 5.02 4.9 4.91 0.2% -1.01% -22.06% 91115 0.4517 42.15 4.96 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221221 4.91 4.98 4.86 4.9 0.41% -0.61% -22.22% 92792 0.4571 39.87 4.93 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221220 4.9 4.98 4.86 4.88 -0.61% -0.61% -22.54% 107202 0.5268 41.42 4.91 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221219 5.03 5.06 4.87 4.91 -2.39% -0.61% -22.06% 152419 0.7531 52.64 4.94 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221216 5.02 5.06 4.96 5.03 -0.2% 0.4% -20.16% 133249 0.6681 37.13 5.01 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221215 5.07 5.18 5 5.04 -0.79% -0.59% -20% 158737 0.8051 42.38 5.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221214 5.04 5.09 5 5.08 0.59% 0.79% -19.37% 150282 0.7579 42.61 5.04 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221213 5.06 5.18 5.02 5.05 0% -0.79% -19.84% 173281 0.8813 35.8 5.09 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221212 5.13 5.18 5.02 5.05 -1.56% -0.39% -19.84% 167351 0.8486 28.65 5.07 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221209 5.14 5.21 5.05 5.13 -0.19% -0.19% -18.57% 275653 1.4156 39.56 5.14 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221208 5.21 5.26 5.12 5.14 -2.47% -0.58% -18.41% 204093 1.0543 29.39 5.17 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221207 5.27 5.35 5.18 5.27 -0.19% 0.76% -16.35% 262812 1.3758 38.44 5.23 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221206 5.45 5.47 5.25 5.28 -5.21% -1.12% -16.19% 398007 2.1262 59.36 5.34 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221205 5.31 5.68 5.21 5.57 5.89% 2.01% -11.59% 747834 4.083 119.23 5.46 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221202 5.21 5.26 5.18 5.26 0.57% 0.57% -16.51% 334383 1.7474 58.03 5.23 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221201 5.37 5.41 5.17 5.23 -3.68% -0.57% -16.98% 543573 2.8612 100.17 5.26 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221130 5.48 5.59 5.41 5.43 -4.4% -0.91% -13.81% 707747 3.8808 151.42 5.48 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221129 5.66 6 5.52 5.68 -2.07% -0.87% -9.84% 979266 5.607 254.03 5.73 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221128 5.78 5.8 5.27 5.8 10.06% 2.65% -7.94% 1169070 6.6096 469.23 5.65 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221125 4.83 5.27 4.77 5.27 10.02% 2.73% -16.35% 319077 1.6372 162.65 5.13 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221124 4.82 4.98 4.75 4.79 -1.24% -0.83% -23.97% 178977 0.8649 101.62 4.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221123 4.68 4.99 4.63 4.85 3.63% 0.41% -23.02% 284088 1.371 170.02 4.83 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221122 4.54 4.8 4.53 4.68 3.08% -0.43% -25.71% 175249 0.824 123.08 4.7 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221121 4.6 4.61 4.52 4.54 -1.3% -0.22% -27.94% 47123 0.2142 36.95 4.55 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221118 4.62 4.71 4.6 4.6 -0.22% -1.29% -26.98% 75786 0.3531 57.52 4.66 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221117 4.63 4.65 4.57 4.61 0% 0.22% -26.83% 64325 0.2962 48.24 4.6 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221116 4.55 4.62 4.53 4.61 1.54% 0.44% -26.83% 75475 0.3464 55.8 4.59 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221115 4.53 4.59 4.52 4.54 -0.22% 0% -27.94% 49672 0.2256 35.43 4.54 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221114 4.54 4.61 4.52 4.55 0.44% -0.22% -27.78% 54380 0.2481 36.79 4.56 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221111 4.56 4.62 4.53 4.53 0% -0.88% -28.1% 73954 0.3382 50.37 4.57 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221110 4.47 4.57 4.44 4.53 1.34% 0.22% -28.1% 78804 0.3563 55.97 4.52 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221109 4.51 4.55 4.45 4.47 -1.32% -0.67% -29.05% 52453 0.236 36.87 4.5 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221108 4.53 4.55 4.46 4.53 -0.22% 0.22% -28.1% 42185 0.1906 29.2 4.52 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221107 4.44 4.56 4.43 4.54 1.57% 0.67% -27.94% 63080 0.2843 43.69 4.51 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221104 4.47 4.52 4.44 4.47 -0.22% -0.22% -29.05% 68798 0.3079 46.81 4.48 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221103 4.43 4.52 4.36 4.48 1.36% 1.13% -28.89% 87819 0.3894 61.75 4.43 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221102 4.32 4.44 4.31 4.42 1.84% 0.45% -29.84% 71350 0.3142 50.42 4.4 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221101 4.21 4.34 4.18 4.34 3.09% 1.64% -31.11% 60227 0.257 43.9 4.27 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221031 4.25 4.26 4.18 4.21 -1.17% -0.24% -33.17% 54144 0.2283 42.49 4.22 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221028 4.37 4.37 4.22 4.26 -2.74% -0.93% -32.38% 52611 0.226 43.44 4.3 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221027 4.26 4.43 4.24 4.38 3.3% 0.46% -30.48% 78614 0.3425 65.39 4.36 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221026 4.19 4.28 4.19 4.24 1.19% 0% -32.7% 46780 0.1983 39.35 4.24 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221025 4.2 4.26 4.16 4.19 -0.71% 0% -33.49% 61517 0.258 52.58 4.19 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221024 4.35 4.39 4.2 4.22 -2.76% -1.86% -33.02% 55297 0.2376 48.62 4.3 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221021 4.38 4.38 4.31 4.34 0% 0% -31.11% 33397 0.1451 31.73 4.34 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221020 4.35 4.39 4.32 4.34 -0.69% -0.23% -31.11% 35686 0.1554 34.81 4.35 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221019 4.38 4.41 4.32 4.37 0.23% 0% -30.63% 43571 0.1903 43.38 4.37 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221018 4.4 4.43 4.35 4.36 -0.91% -0.46% -30.79% 40664 0.178 39.35 4.38 0% 6.27 0% 6.26 0% 6.3 0% 0%
20221017 4.33 4.41 4.31 4.4 1.15% 0.69% -30.16% 53150 0.2322 51.55 4.37 0% 6.27 0% 6.26 0% 6.3 0% 0%
20220720 4.66 4.66 4.62 4.64 0.22% 0% -26.35% 29447 0.1366 21.57 4.64 -26.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220719 4.57 4.64 4.57 4.63 1.09% 0.22% -26.51% 29744 0.1373 21.68 4.62 -26.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220718 4.46 4.58 4.46 4.58 2.69% 0.66% -27.3% 36516 0.1661 26.22 4.55 -28.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220715 4.57 4.59 4.46 4.46 -2.62% -1.11% -29.21% 51626 0.2328 36.75 4.51 -28.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220714 4.62 4.63 4.58 4.58 -1.08% -0.22% -27.3% 32849 0.1509 23.82 4.59 -27.37% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220713 4.59 4.65 4.58 4.63 0.65% 0.22% -26.51% 34900 0.1614 25.48 4.62 -26.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220712 4.6 4.64 4.59 4.6 -0.43% -0.22% -26.98% 30100 0.1388 21.91 4.61 -27.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220711 4.61 4.64 4.57 4.62 0% 0.43% -26.67% 38490 0.177 27.94 4.6 -27.22% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220708 4.63 4.67 4.59 4.62 0% -0.22% -26.67% 56265 0.2604 41.11 4.63 -26.74% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220707 4.63 4.66 4.6 4.62 0.22% 0% -26.67% 35641 0.1648 26.02 4.62 -26.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220706 4.7 4.7 4.55 4.61 -1.91% 0% -26.83% 80798 0.3722 58.76 4.61 -27.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220705 4.72 4.73 4.66 4.7 -0.21% 0.21% -25.4% 59434 0.279 44.05 4.69 -25.79% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220704 4.79 4.79 4.69 4.71 -1.46% -0.21% -25.24% 85272 0.4024 63.53 4.72 -25.32% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220701 4.82 4.82 4.77 4.78 -0.83% -0.21% -24.13% 50870 0.2437 38.48 4.79 -24.21% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220630 4.81 4.88 4.79 4.82 0.21% -0.21% -23.49% 75947 0.3668 57.91 4.83 -23.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220629 4.85 4.9 4.81 4.81 -1.03% -0.82% -23.65% 93483 0.4535 71.6 4.85 -23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220628 4.85 4.88 4.81 4.86 0.62% 0.41% -22.86% 73506 0.3561 56.22 4.84 -23.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220627 4.82 4.86 4.81 4.83 0.21% 0% -23.33% 48550 0.2347 37.05 4.83 -23.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220624 4.85 4.85 4.8 4.82 -0.41% 0% -23.49% 46037 0.2219 35.03 4.82 -23.73% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220623 4.78 4.85 4.76 4.84 1.04% 0.83% -23.17% 37937 0.1822 28.77 4.8 -24.05% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220622 4.86 4.91 4.78 4.79 -1.84% -1.03% -23.97% 55427 0.2683 42.36 4.84 -23.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220621 4.89 4.9 4.83 4.88 0.41% 0.21% -22.54% 47676 0.2323 36.68 4.87 -22.94% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220620 4.84 4.89 4.82 4.86 0.41% 0.21% -22.86% 46975 0.228 36 4.85 -23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220617 4.88 4.94 4.81 4.84 -1.43% -0.21% -23.17% 75267 0.3652 57.66 4.85 -23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220616 4.84 4.94 4.84 4.91 1.66% 0.2% -22.06% 65257 0.3199 50.51 4.9 -22.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220615 4.82 4.92 4.78 4.83 0.84% -0.62% -23.33% 76785 0.373 58.89 4.86 -23.1% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220614 4.77 4.8 4.67 4.79 0.21% 1.27% -23.97% 62955 0.2977 47 4.73 -25.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220613 4.87 4.88 4.74 4.78 -2.45% -0.42% -24.13% 73730 0.3538 55.86 4.8 -24.05% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220610 4.84 4.92 4.78 4.9 1.24% 0.2% -22.22% 73309 0.3584 56.58 4.89 -22.63% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220609 4.86 4.87 4.79 4.84 -0.41% 0.21% -23.17% 72477 0.3498 55.23 4.83 -23.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220608 4.87 4.9 4.76 4.86 0% 0.41% -22.86% 70089 0.3393 53.57 4.84 -23.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220607 4.85 4.87 4.78 4.86 -0.21% 0.41% -22.86% 55788 0.2698 42.6 4.84 -23.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220606 4.86 4.88 4.82 4.87 0.62% 0.41% -22.7% 56334 0.2731 43.12 4.85 -23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220602 4.83 4.88 4.8 4.84 -0.82% -0.21% -23.17% 76784 0.3721 58.75 4.85 -23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220601 4.82 4.94 4.81 4.88 0.62% 0% -22.54% 95199 0.4648 73.38 4.88 -22.78% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220531 4.8 4.94 4.78 4.85 -0.21% 0.21% -23.02% 122056 0.5912 93.34 4.84 -23.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220530 4.9 4.9 4.73 4.86 -0.82% 1.04% -22.86% 174798 0.8409 132.76 4.81 -23.89% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220527 4.72 5.02 4.66 4.9 4.48% 1.87% -22.22% 218710 1.053 166.25 4.81 -23.89% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220526 4.69 4.75 4.61 4.69 1.3% 0.64% -25.56% 160002 0.7455 117.7 4.66 -26.27% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220525 4.47 4.65 4.47 4.63 3.81% 1.31% -26.51% 65854 0.3008 47.49 4.57 -27.69% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220524 4.68 4.68 4.46 4.46 -4.7% -2.62% -29.21% 87614 0.4013 63.36 4.58 -27.53% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220523 4.73 4.8 4.67 4.68 1.74% -1.06% -25.71% 107866 0.5099 80.5 4.73 -25.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220520 4.57 4.66 4.53 4.6 1.55% 0.22% -26.98% 66002 0.3031 47.85 4.59 -27.37% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220519 4.47 4.54 4.45 4.53 0.44% 0.67% -28.1% 37077 0.1668 26.33 4.5 -28.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220518 4.5 4.55 4.49 4.51 0.22% -0.22% -28.41% 37369 0.169 26.68 4.52 -28.48% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220517 4.55 4.56 4.48 4.5 -1.75% -0.22% -28.57% 50862 0.2294 36.22 4.51 -28.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220516 4.53 4.6 4.5 4.58 1.33% 0.44% -27.3% 62629 0.2859 45.14 4.56 -27.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220513 4.51 4.55 4.48 4.52 0.67% 0% -28.25% 45291 0.2045 32.29 4.52 -28.48% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220512 4.46 4.5 4.43 4.49 -0.22% 0.45% -28.73% 65312 0.2918 46.07 4.47 -29.27% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220511 4.48 4.66 4.47 4.5 0.45% -1.1% -28.57% 109358 0.4976 78.56 4.55 -28.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220510 4.42 4.52 4.38 4.48 -0.22% 0.45% -28.89% 44007 0.1961 30.96 4.46 -29.43% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220509 4.46 4.55 4.45 4.49 0.9% -0.22% -28.73% 40198 0.1807 28.53 4.5 -28.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220506 4.43 4.6 4.36 4.45 -0.89% -0.89% -29.37% 88961 0.3997 63.1 4.49 -28.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220505 4.51 4.56 4.45 4.49 -0.44% 0% -28.73% 63261 0.2843 44.89 4.49 -28.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220429 4.35 4.65 4.33 4.51 3.92% 0% -28.41% 133330 0.6016 94.98 4.51 -28.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220428 4.42 4.46 4.28 4.34 -2.03% -0.69% -31.11% 42981 0.1877 29.63 4.37 -30.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220427 4.28 4.44 4.18 4.43 3.02% 3.26% -29.68% 75575 0.3243 51.2 4.29 -32.12% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220426 4.51 4.53 4.3 4.3 -3.59% -2.93% -31.75% 73109 0.324 51.15 4.43 -29.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220425 4.78 4.79 4.45 4.46 -7.08% -3.88% -29.21% 94870 0.4399 69.45 4.64 -26.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220422 4.83 4.88 4.78 4.8 -1.44% -0.41% -23.81% 55212 0.2661 42.01 4.82 -23.73% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220421 4.99 5.02 4.86 4.87 -2.6% -1.62% -22.7% 73044 0.3616 57.09 4.95 -21.68% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220420 5.07 5.12 4.99 5 -1.38% -0.99% -20.63% 57935 0.2928 46.23 5.05 -20.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220419 5.05 5.08 5.01 5.07 0.2% 0.4% -19.52% 38769 0.1957 30.9 5.05 -20.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220418 5.05 5.09 4.99 5.06 0.4% 0.4% -19.68% 42408 0.2137 33.74 5.04 -20.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220415 5.11 5.12 5.02 5.04 -1.95% -0.4% -20% 70907 0.3586 56.62 5.06 -19.94% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220414 5.13 5.18 5.12 5.14 0.39% -0.19% -18.41% 40210 0.2071 32.7 5.15 -18.51% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220413 5.16 5.21 5.12 5.12 -1.54% -0.78% -18.73% 56578 0.2919 46.09 5.16 -18.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220412 5.07 5.21 5.04 5.2 2.77% 1.76% -17.46% 69277 0.3538 55.86 5.11 -19.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220411 5.18 5.2 5.02 5.06 -2.5% -0.98% -19.68% 67823 0.3468 54.75 5.11 -19.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220408 5.21 5.23 5.15 5.19 -0.38% 0.19% -17.62% 63645 0.3299 52.08 5.18 -18.04% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220407 5.3 5.31 5.19 5.21 -2.07% -0.57% -17.3% 80747 0.4232 66.82 5.24 -17.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220401 5.05 5.19 5.02 5.17 2.17% 0.78% -17.94% 82527 0.423 66.78 5.13 -18.83% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220331 5.06 5.1 5.03 5.06 -0.2% -0.2% -19.68% 77086 0.3907 61.68 5.07 -19.78% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220330 5.02 5.09 4.99 5.07 1.4% 0.8% -19.52% 77122 0.388 61.26 5.03 -20.41% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220329 5.06 5.07 4.98 5 -0.99% -0.2% -20.63% 45974 0.2304 36.38 5.01 -20.73% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220328 5.02 5.11 4.97 5.05 0.4% 0% -19.84% 47425 0.2396 37.83 5.05 -20.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220325 5 5.11 5 5.03 0.6% -0.4% -20.16% 60110 0.3037 47.95 5.05 -20.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220324 5.05 5.06 4.98 5 -1.38% -0.2% -20.63% 59029 0.296 46.73 5.01 -20.73% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220323 5.11 5.13 5.05 5.07 -0.78% -0.2% -19.52% 43097 0.2191 34.59 5.08 -19.62% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220322 5.07 5.13 5.04 5.11 0.39% 0.79% -18.89% 68867 0.3494 55.16 5.07 -19.78% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220321 5.1 5.13 5.03 5.09 -0.2% 0.2% -19.21% 46094 0.2342 36.98 5.08 -19.62% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220318 5 5.12 4.97 5.1 1.8% 0.59% -19.05% 59045 0.2993 47.25 5.07 -19.78% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220317 5.01 5.07 4.97 5.01 1.42% -0.2% -20.48% 68923 0.3459 54.61 5.02 -20.57% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220316 4.9 4.99 4.8 4.94 1.86% 0.82% -21.59% 83306 0.4086 64.51 4.9 -22.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220315 5.11 5.11 4.85 4.85 -5.27% -2.22% -23.02% 104538 0.5186 81.88 4.96 -21.52% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220311 5.2 5.28 5.11 5.26 0.77% 1.54% -16.51% 61495 0.3185 50.28 5.18 -18.04% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220310 5.25 5.33 5.16 5.22 1.75% -0.57% -17.14% 76728 0.403 63.63 5.25 -16.93% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220309 5.25 5.29 4.92 5.13 -1.91% 0% -18.57% 128233 0.6576 103.82 5.13 -18.83% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220308 5.36 5.39 5.21 5.23 -2.79% -0.95% -16.98% 103312 0.5459 86.19 5.28 -16.46% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220307 5.38 5.47 5.35 5.38 0% -0.55% -14.6% 87401 0.473 74.68 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220304 5.46 5.46 5.35 5.38 -1.47% -0.19% -14.6% 70231 0.3786 59.77 5.39 -14.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220303 5.45 5.49 5.42 5.46 0.37% 0% -13.33% 64244 0.3505 55.34 5.46 -13.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220302 5.39 5.45 5.36 5.44 0.18% 0.55% -13.65% 58646 0.3174 50.11 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220301 5.38 5.43 5.35 5.43 0.74% 0.74% -13.81% 65648 0.3536 55.83 5.39 -14.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220228 5.37 5.41 5.26 5.39 0.37% 1.13% -14.44% 69062 0.3681 58.12 5.33 -15.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220225 5.43 5.47 5.36 5.37 -0.56% -0.56% -14.76% 74331 0.4016 63.4 5.4 -14.56% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220224 5.6 5.63 5.34 5.4 -3.91% -1.1% -14.29% 126549 0.6911 109.11 5.46 -13.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220223 5.56 5.66 5.56 5.62 1.08% 0% -10.79% 80719 0.4535 71.6 5.62 -11.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220222 5.76 5.76 5.52 5.56 -2.8% -0.54% -11.75% 92331 0.5163 81.51 5.59 -11.55% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220221 5.61 5.79 5.58 5.72 2.33% 0.35% -9.21% 100432 0.5728 90.43 5.7 -9.81% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220218 5.52 5.61 5.52 5.59 0.18% 0.54% -11.27% 77667 0.4319 68.19 5.56 -12.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220217 5.68 5.69 5.56 5.58 -1.93% -0.36% -11.43% 76607 0.4292 67.76 5.6 -11.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220216 5.63 5.72 5.63 5.69 1.43% 0.18% -9.68% 73177 0.4154 65.58 5.68 -10.13% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220215 5.64 5.7 5.55 5.61 -0.53% 0.18% -10.95% 64669 0.3623 57.2 5.6 -11.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220214 5.7 5.73 5.61 5.64 -1.74% -0.35% -10.48% 109934 0.6219 98.19 5.66 -10.44% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220211 5.77 5.89 5.71 5.74 -1.2% -0.86% -8.89% 121751 0.7047 111.26 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220210 5.59 5.83 5.56 5.81 3.94% 1.22% -7.78% 181426 1.0412 164.39 5.74 -9.18% 6.27 0% 6.26 0% 6.3 0% 0.41%
20220209 5.47 5.64 5.45 5.59 2.01% 0.36% -11.27% 100856 0.5615 88.65 5.57 -11.87% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211203 5.4 5.5 5.37 5.45 1.3% 0.18% -13.49% 45823 0.2492 39.34 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211202 5.41 5.44 5.35 5.38 -0.19% -0.19% -14.6% 46322 0.2499 39.45 5.39 -14.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211201 5.3 5.4 5.3 5.39 1.13% 0.75% -14.44% 38882 0.208 32.84 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211130 5.36 5.38 5.3 5.33 0.19% -0.37% -15.4% 33982 0.1817 28.69 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211129 5.3 5.37 5.25 5.32 -0.75% 0.19% -15.56% 55431 0.2944 46.48 5.31 -15.98% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211126 5.48 5.48 5.35 5.36 -2.01% -0.56% -14.92% 70117 0.3779 59.66 5.39 -14.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211125 5.5 5.51 5.46 5.47 -0.36% -0.18% -13.17% 39057 0.2141 33.8 5.48 -13.29% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211124 5.54 5.54 5.44 5.49 -0.36% 0.37% -12.86% 57667 0.3155 49.81 5.47 -13.45% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211123 5.5 5.56 5.48 5.51 0% -0.18% -12.54% 45783 0.2527 39.9 5.52 -12.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211122 5.55 5.57 5.49 5.51 -1.08% -0.18% -12.54% 59004 0.3257 51.42 5.52 -12.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211119 5.54 5.58 5.49 5.57 0.91% 0.54% -11.59% 44489 0.2463 38.89 5.54 -12.34% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211118 5.62 5.66 5.5 5.52 -2.13% -0.9% -12.38% 65011 0.3618 57.12 5.57 -11.87% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211117 5.67 5.7 5.62 5.64 -0.53% -0.18% -10.48% 51879 0.293 46.26 5.65 -10.6% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211116 5.7 5.73 5.63 5.67 -0.35% 0% -10% 63448 0.3599 56.82 5.67 -10.28% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211115 5.56 5.72 5.56 5.69 1.97% 0.53% -9.68% 91867 0.5198 82.07 5.66 -10.44% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211112 5.66 5.67 5.55 5.58 -1.41% -0.18% -11.43% 64992 0.3631 57.33 5.59 -11.55% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211111 5.5 5.67 5.49 5.66 2.54% 0.71% -10.16% 95927 0.5388 85.07 5.62 -11.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211110 5.52 5.58 5.47 5.52 0% 0.18% -12.38% 58905 0.3245 51.23 5.51 -12.82% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211109 5.46 5.54 5.43 5.52 0.73% 0.55% -12.38% 49042 0.2692 42.5 5.49 -13.13% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211108 5.45 5.51 5.36 5.48 0.55% 0.37% -13.02% 56606 0.3088 48.75 5.46 -13.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211105 5.37 5.49 5.33 5.45 1.49% 0.37% -13.49% 67845 0.3685 58.18 5.43 -14.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211104 5.36 5.4 5.34 5.37 0% 0% -14.76% 28107 0.1509 23.82 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211103 5.36 5.42 5.34 5.37 -0.19% 0% -14.76% 32223 0.173 27.31 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211102 5.46 5.49 5.35 5.38 -1.65% -0.55% -14.6% 47255 0.2557 40.37 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211101 5.42 5.48 5.37 5.47 0.74% 0.55% -13.17% 45022 0.2449 38.66 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211029 5.36 5.57 5.3 5.43 1.88% 0% -13.81% 58532 0.3177 50.16 5.43 -14.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211028 5.41 5.42 5.28 5.33 -1.66% 0% -15.4% 53231 0.2836 44.77 5.33 -15.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211027 5.5 5.5 5.4 5.42 -1.09% -0.37% -13.97% 38868 0.2113 33.36 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211026 5.39 5.49 5.36 5.48 1.48% 0.92% -13.02% 69815 0.3791 59.85 5.43 -14.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211025 5.36 5.41 5.31 5.4 0.75% 0.56% -14.29% 46001 0.2469 38.98 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211022 5.35 5.42 5.31 5.36 0.19% -0.19% -14.92% 34659 0.186 29.37 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211021 5.41 5.42 5.33 5.35 -1.11% -0.37% -15.08% 47065 0.2527 39.9 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211020 5.4 5.43 5.38 5.41 -0.18% 0% -14.13% 31051 0.1679 26.51 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211019 5.47 5.48 5.39 5.42 -1.09% 0% -13.97% 55620 0.3015 47.6 5.42 -14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211018 5.46 5.51 5.45 5.48 0% 0.18% -13.02% 48863 0.2675 42.23 5.47 -13.45% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211015 5.61 5.61 5.48 5.48 -2.14% -0.72% -13.02% 56717 0.313 49.42 5.52 -12.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211014 5.5 5.63 5.46 5.6 1.63% 0.72% -11.11% 68141 0.379 59.84 5.56 -12.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211013 5.47 5.55 5.42 5.51 0.55% 0.18% -12.54% 54148 0.2977 47 5.5 -12.97% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211012 5.53 5.57 5.42 5.48 -1.62% 0% -13.02% 62071 0.3402 53.71 5.48 -13.29% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211011 5.64 5.69 5.54 5.57 0.18% -0.18% -11.59% 55673 0.3108 49.07 5.58 -11.71% 6.27 0% 6.26 0% 6.3 0% 0.41%
20211008 5.47 5.71 5.44 5.56 2.77% -0.36% -11.75% 88254 0.4924 77.74 5.58 -11.71% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210930 5.41 5.52 5.34 5.41 0.19% 0% -14.13% 75775 0.4101 64.75 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210929 5.6 5.61 5.32 5.4 -3.74% -0.92% -14.29% 95976 0.5231 82.59 5.45 -13.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210928 5.66 5.7 5.55 5.61 -0.36% 0% -10.95% 68159 0.3821 60.33 5.61 -11.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210927 5.81 5.82 5.58 5.63 -2.76% -0.88% -10.63% 114872 0.6521 102.95 5.68 -10.13% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210924 5.9 6.04 5.73 5.79 -3.02% -1.36% -8.1% 157482 0.9252 146.07 5.87 -7.12% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210923 5.82 6.24 5.82 5.97 3.65% -1.32% -5.24% 278702 1.6854 266.09 6.05 -4.27% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210922 5.65 5.76 5.61 5.76 1.59% 1.23% -8.57% 83534 0.4749 74.98 5.69 -9.97% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210917 5.66 5.77 5.6 5.67 -0.18% -0.18% -10% 83942 0.4769 75.29 5.68 -10.13% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210916 5.9 5.94 5.67 5.68 -3.73% -1.9% -9.84% 108139 0.6262 98.86 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210915 5.85 5.93 5.78 5.9 1.37% 0.51% -6.35% 86026 0.5054 79.79 5.87 -7.12% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210914 6.07 6.07 5.79 5.82 -3.96% -1.36% -7.62% 166023 0.9791 154.58 5.9 -6.65% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210913 5.95 6.06 5.85 6.06 1.85% 1% -3.81% 113898 0.6829 107.82 6 -5.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210910 6 6.12 5.92 5.95 -1% -1% -5.56% 141309 0.849 134.04 6.01 -4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210909 5.98 6.05 5.92 6.01 -0.33% 0.5% -4.6% 111270 0.6659 105.13 5.98 -5.38% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210908 5.86 6.04 5.83 6.03 3.43% 0.84% -4.29% 190459 1.1394 179.89 5.98 -5.38% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210907 5.83 5.85 5.76 5.83 -0.17% 0.52% -7.46% 139267 0.8072 127.44 5.8 -8.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210906 5.79 5.86 5.71 5.84 0.86% 1.04% -7.3% 141594 0.8191 129.32 5.78 -8.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210729 5.28 5.33 5.23 5.25 0.96% -0.38% -16.67% 57387 0.3026 47.77 5.27 -16.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210728 5.37 5.38 5.15 5.2 -3.53% -1.14% -17.46% 87873 0.4621 72.96 5.26 -16.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210727 5.61 5.64 5.36 5.39 -4.43% -1.46% -14.44% 133961 0.7327 115.68 5.47 -13.45% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210726 5.65 5.7 5.55 5.64 0.71% 0.18% -10.48% 90699 0.5103 80.57 5.63 -10.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210723 5.58 5.66 5.52 5.6 0.18% 0.36% -11.11% 77966 0.4351 68.69 5.58 -11.71% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210722 5.61 5.65 5.58 5.59 -0.53% -0.36% -11.27% 62621 0.351 55.42 5.61 -11.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210721 5.71 5.74 5.58 5.62 -1.75% -0.53% -10.79% 88754 0.5013 79.15 5.65 -10.6% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210720 5.65 5.8 5.64 5.72 -0.17% 0% -9.21% 50535 0.2889 45.61 5.72 -9.49% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210719 5.8 5.84 5.68 5.73 -1.72% -0.17% -9.05% 81227 0.4664 73.64 5.74 -9.18% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210716 5.79 5.86 5.73 5.83 1.22% 0.69% -7.46% 64368 0.3727 58.84 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210715 5.85 5.86 5.74 5.76 -1.2% -0.17% -8.57% 69299 0.4002 63.18 5.77 -8.7% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210714 6.03 6.06 5.95 5.95 -1.65% -0.5% -5.56% 70415 0.4211 66.48 5.98 -5.38% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210713 6 6.07 6 6.05 0% 0.17% -3.97% 51731 0.3123 49.31 6.04 -4.43% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210712 6.06 6.13 6.03 6.05 0.33% -0.66% -3.97% 62333 0.3796 59.93 6.09 -3.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210709 5.96 6.05 5.94 6.03 1.34% 0.67% -4.29% 60618 0.3631 57.33 5.99 -5.22% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210708 6.05 6.09 5.95 5.95 -2.14% -1% -5.56% 92766 0.5572 87.97 6.01 -4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210707 6.08 6.14 6.05 6.08 -0.49% -0.16% -3.49% 74074 0.451 71.2 6.09 -3.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210706 6.13 6.15 6.04 6.11 -0.33% 0.33% -3.02% 63462 0.3863 60.99 6.09 -3.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210705 6.13 6.21 6.1 6.13 -0.65% -0.16% -2.7% 61209 0.3758 59.33 6.14 -2.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210702 6.1 6.38 6.06 6.17 1.48% -1.59% -2.06% 139026 0.8714 137.58 6.27 -0.79% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210701 6.35 6.36 6.06 6.08 -4.25% -1.78% -3.49% 130893 0.8097 127.84 6.19 -2.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210630 6.33 6.41 6.28 6.35 0.32% 0.32% 0.79% 81222 0.5138 81.12 6.33 0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210629 6.51 6.52 6.32 6.33 -2.47% -0.94% 0.48% 80338 0.5131 81.01 6.39 1.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210628 6.37 6.54 6.36 6.49 1.88% 0.31% 3.02% 86211 0.5576 88.03 6.47 2.37% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210625 6.34 6.43 6.29 6.37 0.31% 0.16% 1.11% 70111 0.4459 70.4 6.36 0.63% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210624 6.45 6.45 6.31 6.35 -1.4% 0% 0.79% 71460 0.4539 71.66 6.35 0.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210623 6.47 6.5 6.4 6.44 -0.46% 0.16% 2.22% 65025 0.4181 66.01 6.43 1.74% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210622 6.48 6.49 6.42 6.47 0.47% 0.31% 2.7% 62348 0.4023 63.52 6.45 2.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210621 6.45 6.55 6.42 6.44 -0.62% -0.46% 2.22% 72520 0.4691 74.06 6.47 2.37% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210618 6.54 6.59 6.43 6.48 -0.61% -0.15% 2.86% 78892 0.5117 80.79 6.49 2.69% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210617 6.3 6.55 6.28 6.52 3% 0.62% 3.49% 105289 0.6824 107.74 6.48 2.53% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210616 6.33 6.38 6.28 6.33 0% 0% 0.48% 58492 0.3702 58.45 6.33 0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210615 6.59 6.61 6.29 6.33 -3.8% -0.78% 0.48% 141219 0.9006 142.19 6.38 0.95% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210611 6.72 6.72 6.56 6.58 -1.64% -0.3% 4.44% 93380 0.6159 97.24 6.6 4.43% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210610 6.66 6.76 6.63 6.69 -0.3% 0.3% 6.19% 98284 0.6559 103.55 6.67 5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210609 6.59 6.73 6.56 6.71 1.98% 0.6% 6.51% 131179 0.8746 138.08 6.67 5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210608 6.59 6.64 6.54 6.58 0.3% 0% 4.44% 83613 0.5503 86.88 6.58 4.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210607 6.56 6.6 6.49 6.56 -0.3% 0.31% 4.13% 107298 0.7019 110.82 6.54 3.48% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210604 6.56 6.68 6.48 6.58 0.61% -0.3% 4.44% 159732 1.0538 166.37 6.6 4.43% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210603 6.54 6.61 6.5 6.54 0.31% -0.15% 3.81% 128409 0.8405 132.7 6.55 3.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210602 6.8 6.8 6.48 6.52 -3.83% -0.91% 3.49% 299962 1.9735 311.58 6.58 4.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210601 6.9 6.91 6.73 6.78 -1.45% -0.73% 7.62% 228441 1.5603 246.34 6.83 8.07% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210531 7.12 7.13 6.76 6.88 -3.91% -0.29% 9.21% 345708 2.3863 376.75 6.9 9.18% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210528 7.12 7.28 7.08 7.16 0.99% -0.14% 13.65% 221613 1.5887 250.82 7.17 13.45% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210527 7.14 7.28 7.04 7.09 -1.12% -0.56% 12.54% 278534 1.9853 313.44 7.13 12.82% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210526 7.3 7.38 7.1 7.17 -1.78% -0.69% 13.81% 243821 1.7614 278.09 7.22 14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210525 7.42 7.45 7.16 7.3 -1.62% 0.14% 15.87% 246552 1.7972 283.74 7.29 15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210524 7.75 7.79 7.33 7.42 -5.72% -1.59% 17.78% 330498 2.4911 393.3 7.54 19.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210521 8.08 8.3 7.79 7.87 -2.96% -1.87% 24.92% 331470 2.6579 419.63 8.02 26.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210520 7.79 8.28 7.73 8.11 3.97% 1.37% 28.73% 316061 2.5298 399.41 8 26.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210519 7.78 7.92 7.71 7.8 0.26% -0.13% 23.81% 142493 1.1133 175.77 7.81 23.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210518 7.76 7.96 7.63 7.78 -0.38% -0.13% 23.49% 215994 1.682 265.56 7.79 23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210517 7.89 8.08 7.7 7.81 -0.76% -1.01% 23.97% 260263 2.0535 324.21 7.89 24.84% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210514 7.66 7.99 7.57 7.87 2.74% 0.25% 24.92% 273324 2.1463 338.86 7.85 24.21% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210513 7.81 7.99 7.64 7.66 -3.04% -1.67% 21.59% 299195 2.3307 367.97 7.79 23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210512 7.48 8.05 7.37 7.9 4.64% 2.07% 25.4% 394953 3.0581 482.81 7.74 22.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210511 7.28 7.78 7.22 7.55 2.44% 0.53% 19.84% 292004 2.1933 346.28 7.51 18.83% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210510 7.29 7.49 7.21 7.37 0% 0.55% 16.98% 188641 1.382 218.19 7.33 15.98% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210507 7.15 7.54 7.08 7.37 2.36% -0.14% 16.98% 237388 1.7528 276.73 7.38 16.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210506 7.19 7.33 7.01 7.2 0.28% -0.28% 14.29% 152665 1.1015 173.91 7.22 14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210430 7.15 7.32 7.13 7.18 0% -0.42% 13.97% 153741 1.108 174.93 7.21 14.08% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210429 7.39 7.5 7.13 7.18 -2.71% -1.37% 13.97% 193612 1.4101 222.63 7.28 15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210428 7.55 7.62 7.31 7.38 -2.12% -0.67% 17.14% 201457 1.4965 236.27 7.43 17.56% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210427 8.25 8.28 7.43 7.54 -8.72% -2.08% 19.68% 431269 3.3229 524.62 7.7 21.84% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210426 9.18 9.4 8.25 8.26 -7.09% -3.84% 31.11% 457918 3.9326 620.88 8.59 35.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210423 8.8 9.15 8.8 8.89 0.68% -0.45% 41.11% 242797 2.1678 342.25 8.93 41.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210422 8.84 9.09 8.77 8.83 0.68% -0.9% 40.16% 364018 3.2432 512.04 8.91 40.98% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210421 9.1 9.2 8.7 8.77 0% -1.24% 39.21% 536238 4.7611 751.69 8.88 40.51% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210416 7.68 8.43 7.58 8.03 4.83% -1.95% 27.46% 435805 3.5686 563.41 8.19 29.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210415 7.64 7.76 7.45 7.66 0.26% 0.66% 21.59% 92789 0.7065 111.54 7.61 20.41% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210414 7.58 7.8 7.5 7.64 0.39% -0.13% 21.27% 95800 0.733 115.73 7.65 21.04% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210413 7.75 7.91 7.57 7.61 -1.68% -1.42% 20.79% 137051 1.0574 166.94 7.72 22.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210412 7.94 7.94 7.7 7.74 -2.52% -0.64% 22.86% 121634 0.948 149.67 7.79 23.26% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210409 8.03 8.1 7.81 7.94 -1% 0% 26.03% 126572 1.0049 158.65 7.94 25.63% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210408 8.13 8.24 7.97 8.02 -1.47% -0.87% 27.3% 147308 1.1915 188.11 8.09 28.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210407 7.88 8.25 7.8 8.14 3.04% 0.99% 29.21% 240522 1.9383 306.02 8.06 27.53% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210406 7.54 7.96 7.46 7.9 5.33% 1.15% 25.4% 215808 1.6865 266.27 7.81 23.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210402 7.7 7.9 7.5 7.5 -2.72% -2.47% 19.05% 148369 1.1404 180.05 7.69 21.68% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210401 7.73 7.77 7.53 7.71 0.26% 0.78% 22.38% 104707 0.8011 126.48 7.65 21.04% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210330 7.55 8.13 7.48 7.82 3.03% -0.51% 24.13% 245887 1.9318 304.99 7.86 24.37% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210329 7.65 7.67 7.46 7.59 -0.26% 0.4% 20.48% 108610 0.8209 129.6 7.56 19.62% 6.27 0% 6.26 0% 6.3 0% 0.41%
20210326 7.53 7.72 7.52 7.61 0% 0% 20.79% 131301 0.9994 157.79 7.61 20.41% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201215 5.78 5.9 5.71 5.83 1.04% -0.17% -7.46% 63138 0.3687 58.21 5.84 -7.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201214 5.8 5.86 5.75 5.77 -1.2% -0.35% -8.41% 54132 0.3134 49.48 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201211 5.98 5.98 5.76 5.84 -2.5% -0.17% -7.3% 102888 0.6021 95.06 5.85 -7.44% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201210 6.05 6.06 5.95 5.99 -1.32% 0% -4.92% 83828 0.5022 79.29 5.99 -5.22% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201209 6.19 6.19 6.06 6.07 -0.98% -0.82% -3.65% 80327 0.492 77.68 6.12 -3.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201208 6.25 6.27 6.08 6.13 -1.13% -0.49% -2.7% 99645 0.6136 96.88 6.16 -2.53% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201207 6.35 6.35 6.13 6.2 -2.21% -0.32% -1.59% 178153 1.1074 174.84 6.22 -1.58% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201204 6.37 6.44 6.3 6.34 -0.31% -0.31% 0.63% 107455 0.6834 107.9 6.36 0.63% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201203 6.29 6.48 6.23 6.36 0.63% -0.31% 0.95% 166935 1.0649 168.13 6.38 0.95% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201202 6.26 6.35 6.13 6.32 0.64% 1.12% 0.32% 258488 1.6147 254.93 6.25 -1.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201201 5.87 6.34 5.86 6.28 6.98% 2.11% -0.32% 265357 1.6311 257.52 6.15 -2.69% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201130 5.78 6.05 5.76 5.87 1.03% -0.84% -6.83% 143363 0.8486 133.98 5.92 -6.33% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201127 5.78 5.85 5.72 5.81 1.22% 0.52% -7.78% 95062 0.5494 86.74 5.78 -8.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201126 5.78 5.82 5.71 5.74 -0.35% -0.17% -8.89% 52728 0.3034 47.9 5.75 -9.02% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201125 5.84 5.87 5.76 5.76 -1.03% -0.86% -8.57% 71912 0.418 65.99 5.81 -8.07% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201124 5.87 5.89 5.79 5.82 -0.51% -0.34% -7.62% 86382 0.5046 79.67 5.84 -7.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201123 5.97 6.01 5.83 5.85 -2.01% -0.51% -7.14% 132387 0.7784 122.89 5.88 -6.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201120 5.91 6.05 5.89 5.97 1.02% 0% -5.24% 170858 1.0207 161.15 5.97 -5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201119 5.53 5.98 5.52 5.91 6.87% 1.55% -6.19% 285863 1.6641 262.73 5.82 -7.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201118 5.5 5.64 5.46 5.53 0.55% -0.54% -12.22% 82179 0.457 72.15 5.56 -12.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201117 5.51 5.54 5.44 5.5 -0.54% 0.36% -12.7% 57515 0.3149 49.72 5.48 -13.29% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201116 5.38 5.57 5.38 5.53 2.6% 0.36% -12.22% 126728 0.6978 110.17 5.51 -12.82% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201113 5.3 5.41 5.26 5.39 1.32% 0.75% -14.44% 62512 0.3347 52.84 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201112 5.3 5.44 5.28 5.32 0.19% -0.75% -15.56% 68578 0.3674 58.01 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201111 5.35 5.35 5.25 5.31 0% 0.19% -15.71% 47351 0.251 39.63 5.3 -16.14% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201110 5.32 5.42 5.3 5.31 -0.19% -0.75% -15.71% 73824 0.3948 62.33 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201109 5.33 5.39 5.3 5.32 -0.19% -0.56% -15.56% 100574 0.5382 84.97 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201106 5.27 5.33 5.25 5.33 0.95% 0.76% -15.4% 56810 0.3007 47.47 5.29 -16.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201105 5.24 5.32 5.24 5.28 0.57% 0% -16.19% 58188 0.3072 48.5 5.28 -16.46% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201104 5.19 5.31 5.17 5.25 1.35% 0% -16.67% 75263 0.3954 62.43 5.25 -16.93% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201103 5.09 5.21 5.05 5.18 2.78% 0.78% -17.78% 53594 0.2755 43.5 5.14 -18.67% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201102 5.04 5.12 4.99 5.04 -0.59% -0.2% -20% 72797 0.3673 57.99 5.05 -20.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201030 5.2 5.22 5.06 5.07 -2.12% -1.17% -19.52% 59900 0.3074 48.53 5.13 -18.83% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201029 5.12 5.2 5.08 5.18 1.17% 0.39% -17.78% 40006 0.2066 32.62 5.16 -18.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201028 5.12 5.16 5.08 5.12 -0.19% 0% -18.73% 34993 0.179 28.26 5.12 -18.99% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201027 5.18 5.18 5.11 5.13 -0.97% -0.19% -18.57% 37367 0.1919 30.3 5.14 -18.67% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201026 5.13 5.21 5.1 5.18 0.19% 0.19% -17.78% 48988 0.2531 39.96 5.17 -18.2% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201023 5.26 5.29 5 5.17 -2.27% -0.39% -17.94% 83818 0.4351 68.69 5.19 -17.88% 6.27 0% 6.26 0% 6.3 0% 0.41%
20201022 5.28 5.3 5.22 5.29 0% 0.57% -16.03% 43537 0.2288 36.12 5.26 -16.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200909 5.95 6 5.81 5.81 -2.68% -1.36% -7.78% 96678 0.5692 89.87 5.89 -6.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200908 5.86 6.02 5.85 5.97 1.53% 0.67% -5.24% 104220 0.6176 97.51 5.93 -6.17% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200907 6.09 6.11 5.85 5.88 -3.13% -1.67% -6.67% 116960 0.6999 110.5 5.98 -5.38% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200904 6.17 6.17 6.01 6.07 -2.1% 0.17% -3.65% 109059 0.6613 104.41 6.06 -4.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200903 6.14 6.37 6.07 6.2 1.14% -0.48% -1.59% 146613 0.9137 144.26 6.23 -1.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200902 6.14 6.16 6.06 6.13 0.66% 0.33% -2.7% 115464 0.705 111.31 6.11 -3.32% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200901 6.19 6.2 6.04 6.09 -1.62% 0% -3.33% 92645 0.5646 89.14 6.09 -3.64% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200831 6.1 6.27 6.06 6.19 1.31% -0.16% -1.75% 159730 0.991 156.46 6.2 -1.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200828 5.93 6.23 5.89 6.11 5.16% 0.66% -3.02% 257767 1.5636 246.86 6.07 -3.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200827 5.73 5.83 5.66 5.81 0.87% 0.87% -7.78% 74028 0.4265 67.34 5.76 -8.86% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200826 5.96 5.98 5.72 5.76 -3.52% -1.2% -8.57% 83580 0.4872 76.92 5.83 -7.75% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200825 5.98 5.99 5.84 5.97 0.67% 0.67% -5.24% 73118 0.4334 68.43 5.93 -6.17% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200824 5.89 6 5.89 5.93 0.68% -0.34% -5.87% 71169 0.4232 66.82 5.95 -5.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200821 5.76 5.96 5.73 5.89 2.97% 0.17% -6.51% 93867 0.5522 87.18 5.88 -6.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200820 5.79 5.83 5.7 5.72 -1.38% -0.69% -9.21% 77542 0.4466 70.51 5.76 -8.86% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200819 5.9 5.96 5.79 5.8 -2.03% -1.02% -7.94% 62925 0.3687 58.21 5.86 -7.28% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200818 5.94 6.04 5.86 5.92 -0.17% -0.34% -6.03% 68478 0.4068 64.23 5.94 -6.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200817 5.85 5.96 5.82 5.93 1.37% 0.51% -5.87% 65543 0.387 61.1 5.9 -6.65% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200814 5.81 5.9 5.74 5.85 0.34% 0.86% -7.14% 61581 0.3572 56.39 5.8 -8.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200813 5.85 5.9 5.81 5.83 0% -0.34% -7.46% 51110 0.2989 47.19 5.85 -7.44% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200812 5.86 5.9 5.71 5.83 -0.34% 0.52% -7.46% 71387 0.4144 65.43 5.8 -8.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200811 6.07 6.1 5.85 5.85 -3.62% -1.68% -7.14% 89137 0.5303 83.72 5.95 -5.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200810 5.91 6.14 5.91 6.07 1.68% 0.17% -3.65% 93038 0.5635 88.97 6.06 -4.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200807 6.1 6.12 5.85 5.97 -2.13% 0.34% -5.24% 120170 0.715 112.88 5.95 -5.85% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200806 6.11 6.2 5.97 6.1 0% 0.49% -3.17% 96468 0.5855 92.44 6.07 -3.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200805 6.26 6.28 6.16 6.22 -0.64% 0.16% -1.27% 112377 0.6977 110.15 6.21 -1.74% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200804 6.3 6.34 6.19 6.26 0.16% 0.16% -0.63% 143088 0.8941 141.16 6.25 -1.11% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200803 6.42 6.44 6.22 6.25 -0.79% -0.64% -0.79% 209066 1.3149 207.6 6.29 -0.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200731 6.26 6.44 6.23 6.3 0.64% -0.47% 0% 301151 1.9074 301.14 6.33 0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200730 5.88 6.45 5.87 6.26 6.83% -0.79% -0.63% 501094 3.1607 499.01 6.31 -0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200729 5.71 5.91 5.62 5.86 3.72% 1.21% -6.98% 117291 0.6795 107.28 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200728 5.51 5.67 5.51 5.65 2.73% 0.89% -10.32% 64926 0.3635 57.39 5.6 -11.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200727 5.58 5.61 5.44 5.5 -1.26% -0.36% -12.7% 81817 0.4514 71.27 5.52 -12.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200724 5.9 5.93 5.57 5.57 -5.91% -2.62% -11.59% 126907 0.7256 114.56 5.72 -9.49% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200723 5.97 6 5.8 5.92 -1.33% 0.51% -6.03% 108714 0.64 101.04 5.89 -6.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200722 6 6.07 5.93 6 -0.33% -0.17% -4.76% 109619 0.6589 104.03 6.01 -4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200721 5.91 6.02 5.88 6.02 2.03% 1.01% -4.44% 109451 0.6528 103.06 5.96 -5.7% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200720 5.7 5.92 5.7 5.9 3.51% 1.37% -6.35% 88982 0.5181 81.8 5.82 -7.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200717 5.7 5.79 5.6 5.7 -0.18% 0% -9.52% 97099 0.553 87.31 5.7 -9.81% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200716 5.84 6.07 5.71 5.71 -1.72% -3.38% -9.37% 179477 1.0606 167.45 5.91 -6.49% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200715 6.04 6.08 5.77 5.81 -3.81% -1.36% -7.78% 131916 0.777 122.67 5.89 -6.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200714 6.02 6.13 5.92 6.04 0.67% 0.5% -4.13% 128291 0.7712 121.76 6.01 -4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200713 5.88 6.03 5.82 6 1.87% 0.67% -4.76% 126187 0.7521 118.74 5.96 -5.7% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200710 5.95 6.09 5.84 5.89 -1.01% -1.34% -6.51% 133014 0.7944 125.42 5.97 -5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200709 5.79 5.98 5.76 5.95 2.76% 0.85% -5.56% 148762 0.878 138.62 5.9 -6.65% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200708 5.7 5.79 5.62 5.79 1.76% 1.05% -8.1% 127225 0.7286 115.03 5.73 -9.34% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200707 5.8 5.95 5.69 5.69 -0.7% -1.9% -9.68% 157590 0.9135 144.22 5.8 -8.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200706 5.52 5.75 5.52 5.73 4.18% 1.42% -9.05% 159494 0.9016 142.35 5.65 -10.6% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200703 5.45 5.53 5.41 5.5 0.92% 0.36% -12.7% 113734 0.6228 98.33 5.48 -13.29% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200702 5.3 5.46 5.28 5.45 2.06% 0.55% -13.49% 97473 0.5281 83.38 5.42 -14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200701 5.25 5.47 5.25 5.34 1.71% -0.56% -15.24% 75940 0.4077 64.37 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200630 5.21 5.28 5.21 5.25 0.96% 0% -16.67% 45929 0.2409 38.03 5.25 -16.93% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200629 5.32 5.33 5.18 5.2 -2.44% -0.57% -17.46% 48620 0.2542 40.13 5.23 -17.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200624 5.4 5.41 5.33 5.33 -1.3% -0.56% -15.4% 41162 0.2208 34.86 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200623 5.38 5.51 5.32 5.4 1.12% -0.74% -14.29% 93533 0.5091 80.38 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200622 5.39 5.4 5.32 5.34 -1.11% -0.37% -15.24% 42004 0.225 35.52 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200619 5.35 5.4 5.32 5.4 0.75% 0.75% -14.29% 57332 0.3074 48.53 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200618 5.41 5.52 5.36 5.36 -1.47% -0.92% -14.92% 75390 0.4082 64.45 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200617 5.37 5.48 5.31 5.44 1.3% 0.37% -13.65% 107933 0.5846 92.3 5.42 -14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200616 5.29 5.45 5.25 5.37 2.48% 0.19% -14.76% 117022 0.6273 99.04 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200615 5.22 5.35 5.21 5.24 -0.76% -0.76% -16.83% 90247 0.4769 75.29 5.28 -16.46% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200612 5.09 5.32 5.07 5.28 2.13% 0.96% -16.19% 121024 0.6331 99.95 5.23 -17.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200611 5.25 5.31 5.15 5.17 -1.9% -0.96% -17.94% 105102 0.5484 86.58 5.22 -17.41% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200610 5.31 5.35 5.2 5.27 -3.83% 0.19% -16.35% 223021 1.1728 185.16 5.26 -16.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200609 5.09 5.59 5.04 5.48 7.87% 0.37% -13.02% 293703 1.6039 253.22 5.46 -13.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200608 5.08 5.12 5.06 5.08 -0.2% 0% -19.37% 30725 0.1562 24.66 5.08 -19.62% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200605 5.11 5.15 5.05 5.09 -0.39% 0.2% -19.21% 28107 0.1429 22.56 5.08 -19.62% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200604 5.11 5.19 5.05 5.11 0.39% 0% -18.89% 42688 0.2183 34.47 5.11 -19.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200603 5.11 5.17 5.08 5.09 0.2% -0.59% -19.21% 44514 0.2278 35.97 5.12 -18.99% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200602 5.09 5.14 5.06 5.08 0% -0.39% -19.37% 45606 0.2325 36.71 5.1 -19.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200601 4.91 5.11 4.91 5.08 3.04% 0.99% -19.37% 61231 0.3078 48.6 5.03 -20.41% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200529 4.87 4.95 4.86 4.93 1.02% 0.2% -21.75% 45746 0.2249 35.51 4.92 -22.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200528 4.9 4.93 4.82 4.88 -0.2% 0% -22.54% 37230 0.1817 28.69 4.88 -22.78% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200527 4.95 4.96 4.87 4.89 -1.01% -0.2% -22.38% 46281 0.2268 35.81 4.9 -22.47% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200526 4.94 4.97 4.91 4.94 0.2% 0% -21.59% 48461 0.2392 37.77 4.94 -21.84% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200525 5 5.05 4.88 4.93 -1.79% 0.2% -21.75% 72251 0.3554 56.11 4.92 -22.15% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200522 5.15 5.15 5.01 5.02 -2.33% -0.79% -20.32% 51368 0.2601 41.06 5.06 -19.94% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200521 5.18 5.2 5.13 5.14 -0.77% -0.39% -18.41% 39439 0.2035 32.13 5.16 -18.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200520 5.2 5.22 5.16 5.18 -0.38% 0% -17.78% 39176 0.2028 32.02 5.18 -18.04% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200519 5.22 5.23 5.16 5.2 0.19% 0.19% -17.46% 33879 0.1758 27.76 5.19 -17.88% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200518 5.22 5.24 5.17 5.19 -0.57% 0% -17.62% 35996 0.1869 29.51 5.19 -17.88% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200515 5.26 5.3 5.21 5.22 -0.38% -0.57% -17.14% 33793 0.1774 28.01 5.25 -16.93% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200514 5.32 5.33 5.23 5.24 -2.06% -0.57% -16.83% 44805 0.2362 37.29 5.27 -16.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200513 5.35 5.37 5.3 5.35 -0.19% 0.38% -15.08% 32076 0.1709 26.98 5.33 -15.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200512 5.33 5.38 5.28 5.36 0.37% 0.56% -14.92% 47984 0.2557 40.37 5.33 -15.66% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200511 5.32 5.36 5.32 5.34 0.38% 0% -15.24% 42453 0.2267 35.79 5.34 -15.51% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200508 5.27 5.33 5.24 5.32 1.33% 0.57% -15.56% 63489 0.3359 53.03 5.29 -16.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200507 5.26 5.29 5.24 5.25 -1.13% -0.19% -16.67% 38906 0.2047 32.32 5.26 -16.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200506 5.22 5.35 5.16 5.31 1.14% 1.14% -15.71% 68414 0.3589 56.66 5.25 -16.93% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200430 5.23 5.27 5.19 5.25 1.35% 0.19% -16.67% 41058 0.215 33.94 5.24 -17.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200429 5.16 5.23 5.14 5.18 -0.58% -0.19% -17.78% 41350 0.2146 33.88 5.19 -17.88% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200428 5.31 5.31 5.14 5.21 -1.51% 0.19% -17.3% 50402 0.2622 41.4 5.2 -17.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200427 5.39 5.39 5.28 5.29 -1.49% -0.56% -16.03% 39343 0.2093 33.04 5.32 -15.82% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200424 5.5 5.52 5.34 5.37 -2.54% -0.92% -14.76% 53545 0.29 45.79 5.42 -14.24% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200423 5.49 5.55 5.42 5.51 0.36% 0.18% -12.54% 79886 0.4391 69.33 5.5 -12.97% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200422 5.34 5.5 5.34 5.49 2.04% 0.92% -12.86% 72147 0.3925 61.97 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200421 5.39 5.41 5.34 5.38 -1.1% 0.19% -14.6% 55869 0.3001 47.38 5.37 -15.03% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200420 5.33 5.52 5.32 5.44 2.06% 0% -13.65% 64643 0.3515 55.5 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200417 5.32 5.38 5.29 5.33 0.57% -0.19% -15.4% 49494 0.2644 41.74 5.34 -15.51% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200416 5.23 5.34 5.21 5.3 0.95% 0.57% -15.87% 36214 0.1907 30.11 5.27 -16.61% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200415 5.34 5.35 5.24 5.25 -1.5% -0.57% -16.67% 46870 0.2476 39.09 5.28 -16.46% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200414 5.27 5.34 5.24 5.33 1.91% 0.19% -15.4% 48861 0.2598 41.02 5.32 -15.82% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200413 5.25 5.27 5.21 5.23 -0.76% 0% -16.98% 40353 0.2112 33.34 5.23 -17.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200410 5.4 5.42 5.27 5.27 -2.41% -1.5% -16.35% 50116 0.268 42.31 5.35 -15.35% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200409 5.4 5.41 5.36 5.4 0.56% 0.37% -14.29% 40279 0.2168 34.23 5.38 -14.87% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200408 5.31 5.42 5.29 5.37 0.37% 0.19% -14.76% 46458 0.2488 39.28 5.36 -15.19% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200407 5.28 5.35 5.26 5.35 2.69% 0.75% -15.08% 46782 0.2484 39.22 5.31 -15.98% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200403 5.26 5.28 5.2 5.21 -0.95% -0.38% -17.3% 30279 0.1585 25.02 5.23 -17.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200402 5.16 5.26 5.13 5.26 1.54% 1.15% -16.51% 36970 0.1922 30.34 5.2 -17.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200401 5.18 5.24 5.13 5.18 -0.38% -0.38% -17.78% 31382 0.1631 25.75 5.2 -17.72% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200331 5.23 5.26 5.18 5.2 0.19% -0.19% -17.46% 29034 0.1513 23.89 5.21 -17.56% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200324 5.3 5.32 5.17 5.27 1.74% 0.57% -16.35% 44941 0.2357 37.21 5.24 -17.09% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200323 5.24 5.29 5.18 5.18 -3.18% -0.96% -17.78% 51415 0.2688 42.44 5.23 -17.25% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200320 5.28 5.39 5.22 5.35 2.1% 0.94% -15.08% 61037 0.3234 51.06 5.3 -16.14% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200319 5.13 5.25 5.11 5.24 1.16% 1.35% -16.83% 78386 0.4055 64.02 5.17 -18.2% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200318 5.35 5.41 5.16 5.18 -2.08% -2.26% -17.78% 80763 0.4277 67.53 5.3 -16.14% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200317 5.35 5.44 5.17 5.29 -0.38% 0% -16.03% 77657 0.411 64.89 5.29 -16.3% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200316 5.54 5.57 5.3 5.31 -3.1% -2.57% -15.71% 74495 0.406 64.1 5.45 -13.77% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200313 5.4 5.54 5.32 5.48 -2.14% 1.29% -13.02% 108183 0.585 92.36 5.41 -14.4% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200312 5.69 5.72 5.56 5.6 -2.78% -0.53% -11.11% 86267 0.4858 76.7 5.63 -10.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200311 5.81 5.88 5.75 5.76 -1.03% -1.03% -8.57% 69008 0.4019 63.45 5.82 -7.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200310 5.62 5.83 5.6 5.82 2.11% 1.75% -7.62% 105172 0.6016 94.98 5.72 -9.49% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200309 5.86 5.96 5.69 5.7 -3.88% -1.72% -9.52% 135669 0.7866 124.19 5.8 -8.23% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200306 5.91 6.01 5.9 5.93 -0.84% -0.5% -5.87% 87810 0.5233 82.62 5.96 -5.7% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200305 5.96 6.01 5.91 5.98 1.18% 0.17% -5.08% 139038 0.8304 131.1 5.97 -5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200304 5.89 5.97 5.8 5.91 0% 0.34% -6.19% 93939 0.5534 87.37 5.89 -6.8% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200303 5.95 6.06 5.88 5.91 0.17% -1.01% -6.19% 103895 0.6202 97.92 5.97 -5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200302 5.72 5.9 5.72 5.9 3.33% 1.2% -6.35% 91644 0.5339 84.29 5.83 -7.75% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200228 5.88 5.91 5.68 5.71 -5.78% -1.38% -9.37% 176595 1.0219 161.34 5.79 -8.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200227 6.11 6.15 6.01 6.06 0% -0.16% -3.81% 100370 0.6094 96.21 6.07 -3.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200226 6.11 6.27 6.02 6.06 -1.94% -1.14% -3.81% 163881 1.0043 158.56 6.13 -3.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200225 6.28 6.29 5.99 6.18 -3.59% 0.49% -1.9% 254604 1.5658 247.21 6.15 -2.69% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200224 6.21 6.44 6.2 6.41 2.56% 1.26% 1.75% 167020 1.0569 166.86 6.33 0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200221 6.14 6.33 6.11 6.25 1.63% 0.32% -0.79% 157841 0.9841 155.37 6.23 -1.42% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200220 6.07 6.17 6.01 6.15 1.65% 0.65% -2.38% 135955 0.8304 131.1 6.11 -3.32% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200219 6.15 6.2 6.02 6.05 -1.94% -0.98% -3.97% 98405 0.6013 94.93 6.11 -3.32% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200218 6.14 6.22 6.09 6.17 0.65% 0.33% -2.06% 107759 0.6631 104.69 6.15 -2.69% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200217 5.9 6.13 5.89 6.13 4.07% 1.66% -2.7% 116663 0.703 110.99 6.03 -4.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200214 5.95 5.96 5.85 5.89 -0.67% -0.34% -6.51% 52973 0.3129 49.4 5.91 -6.49% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200213 6.05 6.09 5.9 5.93 -2.47% -0.84% -5.87% 88436 0.5286 83.46 5.98 -5.38% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200212 6.05 6.09 5.99 6.08 1.16% 0.66% -3.49% 84351 0.5099 80.5 6.04 -4.43% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200211 6.05 6.12 5.96 6.01 -0.5% -0.33% -4.6% 95478 0.5754 90.84 6.03 -4.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200210 5.99 6.05 5.91 6.04 0.83% 0.67% -4.13% 95237 0.5715 90.23 6 -5.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200207 5.77 6.03 5.71 5.99 3.45% 1.01% -4.92% 173875 1.0305 162.7 5.93 -6.17% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200206 5.61 5.83 5.57 5.79 2.66% 1.4% -8.1% 145877 0.8332 131.55 5.71 -9.65% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200205 5.52 5.75 5.5 5.64 2.17% 0.18% -10.48% 126148 0.7105 112.17 5.63 -10.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200204 5.1 5.6 5.1 5.52 -1.43% 1.47% -12.38% 172888 0.9399 148.39 5.44 -13.92% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200203 5.6 5.6 5.6 5.6 -9.97% 0% -11.11% 28521 0.1597 25.21 5.6 -11.39% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200123 6.46 6.51 6.18 6.22 -4.6% -1.43% -1.27% 126755 0.8002 126.34 6.31 -0.16% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200122 6.64 6.66 6.44 6.52 -1.66% 0.15% 3.49% 107605 0.7003 110.56 6.51 3.01% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200121 6.66 6.72 6.55 6.63 -0.9% 0% 5.24% 90004 0.5969 94.24 6.63 4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200120 6.7 6.74 6.52 6.69 -0.74% 0.75% 6.19% 106896 0.7099 112.08 6.64 5.06% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200117 6.73 6.89 6.7 6.74 0.15% -0.88% 6.98% 124295 0.8449 133.39 6.8 7.59% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200116 7.1 7.1 6.71 6.73 -4.94% -1.46% 6.83% 209127 1.4274 225.36 6.83 8.07% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200115 7.06 7.25 6.91 7.08 0.85% 0.43% 12.38% 235223 1.6585 261.84 7.05 11.55% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200114 6.88 7.1 6.84 7.02 2.03% 0.43% 11.43% 200667 1.4032 221.54 6.99 10.6% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200113 6.7 6.88 6.65 6.88 2.08% 1.33% 9.21% 123758 0.8398 132.59 6.79 7.44% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200110 6.78 6.94 6.66 6.74 0.75% -0.59% 6.98% 173978 1.179 186.14 6.78 7.28% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200109 6.7 6.8 6.65 6.69 0.75% -0.3% 6.19% 97152 0.652 102.94 6.71 6.17% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200108 6.78 6.78 6.55 6.64 -2.64% -0.45% 5.4% 146799 0.9793 154.61 6.67 5.54% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200107 6.64 6.88 6.6 6.82 2.56% 0.89% 8.25% 168464 1.1385 179.75 6.76 6.96% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200106 6.48 6.7 6.45 6.65 1.06% 0.45% 5.56% 139590 0.9234 145.79 6.62 4.75% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200103 6.47 6.75 6.43 6.58 1.86% -0.75% 4.44% 192729 1.2771 201.63 6.63 4.91% 6.27 0% 6.26 0% 6.3 0% 0.41%
20200102 6.4 6.51 6.36 6.46 2.05% 0.31% 2.54% 102227 0.6586 103.98 6.44 1.9% 6.27 0% 6.26 0% 6.3 0% 0.41%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1