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. 安徽板块
  3. 合锻智能603011
    4. 返回上一页 刷新
股票代码（例：sh603011）       686条   (进入合锻智能股票专站) 合锻智能股票成本分析
相关股票: 顺丰控股  海螺水泥  科大讯飞  三七互娱  国元证券  华安证券  马钢股份  铜陵有色  口子窖  古井贡酒  中鼎股份  众泰汽车  皖新传媒  山鹰纸业  新光圆成  皖通高速  阳光电源  长信科技  江淮汽车  华信国际  皖江物流  古井贡Ｂ  中弘股份  迎驾贡酒  盛运环保  中粮生化  安科生物  黄山旅游  安徽水利  美亚光电  新集能源  金禾实业  恒源煤电  华孚色纺  设计总院  皖能电力  楚江新材  梦舟股份  四创电子  皖维高新  精工钢构  精达股份  科大国创  
相关股吧: 002352股吧 600585股吧 002230股吧 002555股吧 000728股吧 600909股吧 600808股吧 000630股吧 603589股吧 000596股吧 000887股吧 000980股吧 601801股吧 600567股吧 002147股吧 600012股吧 300274股吧 300088股吧 600418股吧 002018股吧 600575股吧 200596股吧 000979股吧 603198股吧 300090股吧 000930股吧 300009股吧 600054股吧 600502股吧 002690股吧 601918股吧 002597股吧 600971股吧 002042股吧 603357股吧 000543股吧 002171股吧 600255股吧 600990股吧 600063股吧 600496股吧 600577股吧 300520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 6.95 7.47 6.9 6.98 2.8% -1.97% 36.59% 257146 1.8319 297.86 7.12 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230927 6.98 6.98 6.78 6.79 -0.15% -0.73% 32.88% 141610 0.9693 212.92 6.84 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230926 6.62 6.85 6.61 6.8 2.41% 0.29% 33.07% 161396 1.0939 282.21 6.78 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230925 6.64 6.73 6.58 6.64 1.22% 0% 29.94% 75843 0.5039 165.6 6.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230922 6.32 6.58 6.3 6.56 3.14% 1.23% 28.38% 54387 0.3525 124.84 6.48 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230921 6.4 6.44 6.33 6.36 -0.63% -0.31% 24.46% 32595 0.2079 71.73 6.38 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230920 6.44 6.51 6.4 6.4 -0.62% -0.78% 25.24% 31754 0.2048 68.51 6.45 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230919 6.54 6.56 6.44 6.44 -1.83% -0.62% 26.03% 38136 0.2472 81.72 6.48 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230918 6.4 6.6 6.35 6.56 2.02% 0.46% 28.38% 43643 0.2852 91.99 6.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230915 6.45 6.51 6.4 6.43 -0.31% -0.16% 25.83% 31232 0.2011 63.29 6.44 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230914 6.5 6.55 6.39 6.45 -0.92% 0% 26.22% 38886 0.2508 77.71 6.45 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230913 6.6 6.62 6.46 6.51 -1.96% -0.15% 27.4% 45072 0.294 88.67 6.52 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230912 6.56 6.69 6.55 6.64 0.61% 0% 29.94% 38471 0.2554 71.91 6.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230911 6.6 6.62 6.51 6.6 0% 0.3% 29.16% 43046 0.2833 69.16 6.58 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230908 6.55 6.67 6.5 6.6 0.61% 0.3% 29.16% 65535 0.4311 100.96 6.58 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230907 6.72 6.73 6.56 6.56 -2.38% -1.06% 28.38% 44622 0.2958 70.76 6.63 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230906 6.66 6.72 6.64 6.72 0.6% 0.3% 31.51% 33387 0.2236 54.87 6.7 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230905 6.68 6.74 6.64 6.68 0% -0.15% 30.72% 47099 0.3153 77.42 6.69 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230904 6.59 6.68 6.53 6.68 1.83% 0.91% 30.72% 55393 0.3669 88.31 6.62 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230901 6.58 6.61 6.49 6.56 0.15% 0.15% 28.38% 38703 0.2535 63.82 6.55 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230831 6.57 6.64 6.52 6.55 -0.15% -0.3% 28.18% 52284 0.3437 87.95 6.57 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230830 6.46 6.63 6.39 6.56 2.02% -0.15% 28.38% 79765 0.5239 133.28 6.57 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230829 6 6.45 6 6.43 6.11% 1.42% 25.83% 124018 0.7858 174.17 6.34 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230828 6.5 6.51 6.05 6.06 -0.66% -2.57% 18.59% 70197 0.4369 114.77 6.22 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230825 6.31 6.32 6.09 6.1 -3.33% -1.29% 19.37% 54656 0.3379 123.46 6.18 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230824 6.36 6.42 6.26 6.31 -0.94% -0.32% 23.48% 30453 0.1928 72.79 6.33 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230823 6.42 6.47 6.32 6.37 -1.39% -0.47% 24.66% 36094 0.2309 85.94 6.4 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230822 6.48 6.54 6.29 6.46 -0.31% 1.1% 26.42% 60365 0.3858 145.59 6.39 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230821 6.52 6.6 6.45 6.48 -0.61% -0.92% 26.81% 28809 0.1883 74.53 6.54 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230818 6.61 6.66 6.52 6.52 -1.51% -1.06% 27.59% 27832 0.1834 68.59 6.59 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230817 6.44 6.63 6.39 6.62 2.64% 1.07% 29.55% 54516 0.3573 123.12 6.55 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230816 6.52 6.57 6.45 6.45 -1.98% -0.92% 26.22% 28797 0.1875 66.3 6.51 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230815 6.61 6.65 6.53 6.58 -0.6% -0.15% 28.77% 26827 0.1767 61.88 6.59 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230814 6.55 6.62 6.45 6.62 0.76% 1.38% 29.55% 35889 0.2343 78.89 6.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230811 6.66 6.69 6.56 6.57 -1.35% -0.76% 28.57% 37782 0.2502 81.02 6.62 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230810 6.65 6.7 6.62 6.66 -0.15% 0.15% 30.33% 34575 0.2299 51.9 6.65 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230809 6.68 6.73 6.64 6.67 -0.45% 0% 30.53% 28241 0.1885 41.39 6.67 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230808 6.77 6.82 6.69 6.7 -1.33% -0.59% 31.12% 41508 0.2796 78.99 6.74 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230807 6.84 6.89 6.77 6.79 -1.45% -0.29% 32.88% 47949 0.3263 88.78 6.81 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230804 6.85 6.9 6.81 6.89 0.73% 0.44% 34.83% 58743 0.4029 112.48 6.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230803 6.89 6.9 6.78 6.84 -0.87% 0.29% 33.86% 42399 0.2893 78.44 6.82 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230802 6.88 6.94 6.85 6.9 0% 0% 35.03% 31964 0.2205 56.63 6.9 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230801 6.94 6.95 6.85 6.9 -0.58% 0.29% 35.03% 42874 0.295 68.14 6.88 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230731 6.89 6.97 6.89 6.94 0.87% 0.14% 35.81% 50334 0.349 76.87 6.93 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230728 6.8 6.93 6.68 6.88 1.18% 1.18% 34.64% 62698 0.4262 90.19 6.8 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230727 6.84 6.93 6.79 6.8 -0.29% -0.87% 33.07% 42753 0.2931 61.25 6.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230726 6.95 6.97 6.79 6.82 -2.15% -0.44% 33.46% 57149 0.3917 76.67 6.85 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230725 6.93 6.99 6.9 6.97 1.6% 0.29% 36.4% 57949 0.4026 72.87 6.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230724 6.83 6.94 6.78 6.86 0.44% -0.15% 34.25% 35262 0.2424 42.72 6.87 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230721 6.96 6.99 6.83 6.83 -1.87% -0.73% 33.66% 74360 0.5119 82.01 6.88 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230720 7.05 7.12 6.96 6.96 -1% -1% 36.2% 69500 0.4889 73.31 7.03 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230719 7.12 7.19 6.94 7.03 -1.68% 0% 37.57% 92475 0.65 87.83 7.03 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230718 7.1 7.22 7.03 7.15 0.99% 0% 39.92% 69990 0.5004 57.7 7.15 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230717 7.17 7.18 7.02 7.08 -1.67% 0% 38.55% 73781 0.5222 51.22 7.08 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230714 7.16 7.26 7.1 7.2 0.14% -0.14% 40.9% 64938 0.4679 40.13 7.21 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230713 7.2 7.21 7.09 7.19 0.42% 0.42% 40.7% 80906 0.5791 41.56 7.16 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230712 7.33 7.37 7.14 7.16 -2.98% -0.97% 40.12% 108560 0.785 47.47 7.23 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230711 7.31 7.39 7.25 7.38 1.51% 0.82% 44.42% 73751 0.5402 30.95 7.32 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230710 7.37 7.45 7.26 7.27 -1.36% -0.68% 42.27% 108982 0.798 41.2 7.32 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230707 7.42 7.53 7.37 7.37 -1.73% -0.67% 44.23% 125199 0.9293 42.47 7.42 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230706 7.54 7.6 7.39 7.5 0.13% 0.13% 46.77% 162517 1.2176 51.49 7.49 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230705 7.61 7.73 7.43 7.49 -3.97% -0.79% 46.58% 253522 1.9151 77.15 7.55 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230704 7.81 7.94 7.7 7.8 0.65% -0.26% 52.64% 257095 2.0116 76.27 7.82 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230703 7.91 8.05 7.71 7.75 -1.9% -0.77% 51.66% 254588 1.9894 72.72 7.81 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230630 7.69 7.97 7.63 7.9 0.64% 0.64% 54.6% 350955 2.754 91.24 7.85 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230629 7.5 7.98 7.46 7.85 4.11% 0.26% 53.62% 393200 3.0778 99.59 7.83 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230628 7.65 7.75 7.34 7.54 -1.69% 0.27% 47.55% 246512 1.8546 60.96 7.52 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230627 7.8 7.8 7.45 7.67 -1.41% 0.92% 50.1% 293401 2.2305 75.05 7.6 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230626 7.69 8.08 7.55 7.78 1.97% 0.39% 52.25% 427828 3.3174 119.68 7.75 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230621 7.41 8 7.37 7.63 1.6% -0.26% 49.32% 382231 2.9255 118 7.65 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230620 7.42 7.57 7.32 7.51 -1.57% 0.81% 46.97% 297705 2.219 100.31 7.45 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230619 7.4 7.72 7.38 7.63 4.52% 1.06% 49.32% 482161 3.6412 177.48 7.55 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230616 7.28 7.43 7.18 7.3 -2.01% 0.14% 42.86% 410527 2.9933 173.81 7.29 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230615 7.21 7.91 7.09 7.45 3.33% 0% 45.79% 645038 4.8052 326.79 7.45 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230614 7.3 7.42 7 7.21 -2.17% 0.7% 41.1% 480399 3.4396 321.61 7.16 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230613 6.81 7.37 6.67 7.37 10% 3.66% 44.23% 363884 2.5866 295.56 7.11 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230612 6.52 6.96 6.42 6.7 2.92% -0.45% 31.12% 170769 1.1492 136.82 6.73 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230609 6.43 6.57 6.43 6.51 0.62% 0.15% 27.4% 38050 0.2474 32.63 6.5 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230608 6.58 6.64 6.45 6.47 -2.12% -0.92% 26.61% 62398 0.4075 52.7 6.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230607 6.62 6.65 6.52 6.61 1.07% 0.15% 29.35% 39193 0.2586 33.46 6.6 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230606 6.79 6.79 6.52 6.54 -3.96% -1.51% 27.98% 89258 0.5929 75.72 6.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230605 6.8 6.87 6.76 6.81 0.15% 0.15% 33.27% 52426 0.3567 46.98 6.8 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230602 6.83 6.86 6.77 6.8 -0.29% -0.15% 33.07% 73059 0.4976 65.17 6.81 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230601 6.88 6.92 6.73 6.82 -0.29% -0.29% 33.46% 120140 0.8217 105.35 6.84 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230531 7.06 7.06 6.78 6.84 -2.98% -0.73% 33.86% 224698 1.5483 205.06 6.89 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230530 6.85 7.46 6.76 7.05 3.98% -1.26% 37.96% 314951 2.2486 353.44 7.14 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230529 6.92 6.96 6.76 6.78 -2.02% -0.88% 32.68% 50850 0.3476 79.26 6.84 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230526 6.93 6.95 6.78 6.92 0.14% 0.73% 35.42% 58052 0.3986 92.04 6.87 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230525 6.88 6.97 6.81 6.91 0% 0.29% 35.23% 59026 0.4067 90.86 6.89 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230524 6.79 6.96 6.76 6.91 1.02% 0.14% 35.23% 53673 0.3705 80.3 6.9 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230523 6.87 6.94 6.78 6.84 -0.87% -0.29% 33.86% 56740 0.3893 76.72 6.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230522 6.82 6.92 6.76 6.9 1.17% 0.29% 35.03% 59286 0.4077 78.52 6.88 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230519 6.74 6.84 6.66 6.82 1.34% 0.59% 33.46% 67093 0.4548 83.65 6.78 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230518 6.61 6.82 6.59 6.73 1.97% 0.15% 31.7% 88877 0.5969 102.9 6.72 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230517 6.42 6.6 6.4 6.6 2.64% 0.76% 29.16% 82204 0.5383 90.36 6.55 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230516 6.47 6.53 6.4 6.43 -0.62% -0.46% 25.83% 44363 0.2866 44.61 6.46 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230515 6.43 6.5 6.38 6.47 0.62% 0.47% 26.61% 45588 0.2938 42.32 6.44 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230510 6.29 6.47 6.26 6.46 2.87% 1.1% 26.42% 84707 0.5411 68.93 6.39 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230509 6.45 6.46 6.28 6.28 -2.79% -1.1% 22.9% 84766 0.5381 65.51 6.35 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230508 6.42 6.51 6.3 6.46 0.62% 0.78% 26.42% 128554 0.8239 88.74 6.41 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230505 6.6 6.6 6.32 6.42 -1.98% -0.31% 25.64% 78035 0.5022 53.93 6.44 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230504 6.53 6.68 6.52 6.55 -0.15% -0.61% 28.18% 96324 0.6348 67.81 6.59 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230428 6.41 6.6 6.35 6.56 2.18% 1.39% 28.38% 121829 0.7879 86.08 6.47 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230427 6.26 6.51 6.26 6.42 1.74% 0.16% 25.64% 116352 0.7461 83.3 6.41 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230426 6.29 6.41 6.21 6.31 -0.63% -0.16% 23.48% 158518 1.0013 111.13 6.32 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230425 6.51 6.6 6.29 6.35 -3.35% -0.31% 24.27% 123969 0.7898 86.42 6.37 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230424 6.57 6.72 6.31 6.57 0.31% 0.61% 28.57% 137864 0.8999 95.86 6.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230421 6.68 6.84 6.46 6.55 -3.11% -0.76% 28.18% 179059 1.1816 123.9 6.6 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230420 6.5 6.8 6.5 6.76 -3.01% 1.81% 32.29% 238591 1.5842 179.27 6.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230419 6.97 7 6.97 6.97 -9.95% 0% 36.4% 121476 0.8468 108.01 6.97 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230418 7.9 7.9 7.7 7.74 -2.03% -0.26% 51.47% 70123 0.5439 70.31 7.76 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230417 7.94 7.96 7.85 7.9 -0.25% 0% 54.6% 54733 0.4325 54.38 7.9 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230414 8.01 8.05 7.87 7.92 -0.88% 0% 54.99% 77577 0.6146 77.37 7.92 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230413 8.15 8.15 7.96 7.99 -1.84% -0.25% 56.36% 97017 0.777 98.23 8.01 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230412 7.9 8.15 7.9 8.14 2.78% 0.62% 59.3% 138283 1.119 144.83 8.09 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230411 8.13 8.15 7.9 7.92 -2.34% -0.5% 54.99% 126104 1.0033 141.39 7.96 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230410 7.97 8.11 7.94 8.11 1.88% 0.62% 58.71% 130159 1.0487 159.93 8.06 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230407 7.95 8.02 7.92 7.96 -0.13% 0% 55.77% 62026 0.494 80.45 7.96 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230406 7.87 7.99 7.8 7.97 0.63% 1.14% 55.97% 75146 0.5922 97.2 7.88 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230404 8.02 8.04 7.87 7.92 -1.86% -0.25% 54.99% 91524 0.7265 120.93 7.94 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230403 7.9 8.08 7.86 8.07 2.15% 1% 57.93% 93549 0.7472 127.36 7.99 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230331 7.75 7.9 7.75 7.9 1.54% 0.51% 54.6% 53757 0.4226 75.58 7.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230330 7.89 7.9 7.69 7.78 -1.27% 0.39% 52.25% 74076 0.5739 100.01 7.75 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230329 7.81 7.91 7.79 7.88 0.9% 0.51% 54.21% 75051 0.5886 98.16 7.84 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230328 7.92 7.95 7.8 7.81 -1.39% -0.64% 52.84% 60966 0.4793 76.66 7.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230327 7.91 7.96 7.8 7.92 0.25% 0.13% 54.99% 60185 0.4762 71.03 7.91 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230324 7.86 7.99 7.84 7.9 0.25% -0.13% 54.6% 78986 0.625 92.12 7.91 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230323 7.84 7.88 7.76 7.88 0.64% 0.51% 54.21% 54718 0.4292 64.48 7.84 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230322 7.77 7.87 7.74 7.83 0.51% 0.26% 53.23% 63529 0.4963 70.56 7.81 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230321 7.6 7.79 7.57 7.79 2.5% 1.17% 52.45% 76151 0.5863 85.22 7.7 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230320 7.6 7.65 7.47 7.6 -0.26% 0.4% 48.73% 59491 0.4503 62.69 7.57 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230317 7.62 7.69 7.59 7.62 1.06% -0.26% 49.12% 69188 0.5288 72.8 7.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230316 7.76 7.78 7.5 7.54 -3.21% -1.05% 47.55% 96408 0.7347 100.24 7.62 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230315 7.72 7.91 7.7 7.79 1.83% -0.38% 52.45% 92201 0.7212 98.68 7.82 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230314 7.88 7.89 7.51 7.65 -3.16% -0.26% 49.71% 122322 0.9378 130.6 7.67 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230313 7.88 7.96 7.79 7.9 -0.13% 0.51% 54.6% 72592 0.5703 83.61 7.86 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230310 8.04 8.06 7.86 7.91 -1.62% -0.5% 54.79% 101190 0.804 113.42 7.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230309 8.15 8.15 8 8.04 -0.99% -0.12% 57.34% 63499 0.5114 72.27 8.05 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230308 8.01 8.13 8 8.12 0.74% 0.37% 58.9% 45009 0.3642 49.12 8.09 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230307 8.35 8.35 8.05 8.06 -3.36% -1.47% 57.73% 107300 0.8773 114.38 8.18 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230306 8.25 8.35 8.25 8.34 1.09% 0.48% 63.21% 66751 0.5542 73.35 8.3 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230303 8.33 8.37 8.24 8.25 -0.96% -0.36% 61.45% 74241 0.615 79.48 8.28 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230302 8.4 8.45 8.32 8.33 -0.24% -0.48% 63.01% 94405 0.7901 93.22 8.37 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230301 8.29 8.38 8.27 8.35 0.48% 0.12% 63.41% 85441 0.7123 74.43 8.34 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230228 8.27 8.34 8.19 8.31 0.85% 0.61% 62.62% 65399 0.5401 54.89 8.26 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230227 8.39 8.4 8.21 8.24 -1.9% -0.48% 61.25% 100110 0.8291 78.8 8.28 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230224 8.51 8.52 8.34 8.4 -1.29% -0.12% 64.38% 92185 0.7753 70.41 8.41 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230223 8.52 8.58 8.45 8.51 0.35% 0.12% 66.54% 94531 0.8038 70.98 8.5 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230222 8.51 8.56 8.44 8.48 -0.93% -0.24% 65.95% 66780 0.5675 46.9 8.5 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230221 8.53 8.59 8.45 8.56 0.59% 0.47% 67.51% 85901 0.7323 55.65 8.52 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230220 8.4 8.51 8.33 8.51 0.71% 0.83% 66.54% 78015 0.6583 46.14 8.44 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230217 8.59 8.7 8.41 8.45 -1.86% -0.94% 65.36% 142462 1.2154 77.4 8.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230216 9.02 9.02 8.5 8.61 -4.12% -2.16% 68.49% 193583 1.7032 94.99 8.8 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230215 9.06 9.1 8.96 8.98 -0.66% -0.33% 75.73% 106947 0.9637 47.89 9.01 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230214 9.15 9.16 9.02 9.04 -1.09% -0.22% 76.91% 124181 1.1255 50.21 9.06 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230213 9.04 9.17 9.01 9.14 1.33% 0.11% 78.86% 145877 1.3317 52.73 9.13 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230210 9.1 9.11 8.99 9.02 -0.88% 0% 76.52% 120942 1.0911 43.06 9.02 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230209 8.88 9.14 8.86 9.1 2.02% 0.44% 78.08% 172371 1.562 61.2 9.06 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230208 9.14 9.14 8.92 8.92 -2.51% -0.89% 74.56% 186075 1.6747 67.43 9 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230207 9.09 9.18 9.01 9.15 0.55% 0.44% 79.06% 208189 1.897 79.41 9.11 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230206 9.34 9.38 9.1 9.1 -1.73% -0.76% 78.08% 237144 2.1735 95.27 9.17 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230203 9.08 9.26 8.97 9.26 1.2% 1.65% 81.21% 393711 3.5849 168.06 9.11 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230202 8.88 9.21 8.83 9.15 3.04% 1.1% 79.06% 448736 4.0631 221.49 9.05 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230201 8.78 8.88 8.59 8.88 1.14% 1.83% 73.78% 377405 3.2912 218.44 8.72 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230131 8.65 8.82 8.22 8.78 -1.79% 2.93% 71.82% 480309 4.0955 330.44 8.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230130 8.86 9.06 8.82 8.94 2.29% -0.11% 74.95% 154743 1.3856 149.85 8.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230120 8.48 8.85 8.46 8.74 3.8% 0.23% 71.04% 148216 1.2922 133.14 8.72 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230119 8.51 8.51 8.32 8.42 -0.71% 0% 64.77% 111922 0.9421 99.18 8.42 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230118 8.45 8.53 8.43 8.48 -0.7% 0.12% 65.95% 86810 0.7351 78.87 8.47 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230117 8.58 8.62 8.42 8.54 -0.47% 0.12% 67.12% 97034 0.8275 84.38 8.53 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230116 8.58 8.7 8.53 8.58 -0.35% -0.35% 67.91% 80248 0.6909 69.31 8.61 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230113 8.75 8.77 8.54 8.61 -1.26% -0.12% 68.49% 71452 0.6159 62.35 8.62 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230112 8.62 8.86 8.61 8.72 1.87% -0.11% 70.65% 95021 0.8296 85.15 8.73 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230111 8.74 8.79 8.53 8.56 -2.06% -0.93% 67.51% 72188 0.6238 66.07 8.64 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230110 8.9 8.95 8.68 8.74 -1.47% -0.23% 71.04% 108293 0.9483 99.68 8.76 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230109 8.73 9.24 8.73 8.87 1.84% -1.66% 73.58% 205588 1.8553 190.78 9.02 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230106 8.56 8.75 8.56 8.71 0.93% 0.46% 70.45% 107796 0.9341 109.56 8.67 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230105 8.47 8.7 8.4 8.63 1.53% 0.58% 68.88% 101888 0.8743 104.44 8.58 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230104 8.47 8.59 8.25 8.5 0% 0.83% 66.34% 145271 1.2248 151.75 8.43 0% 5.04 0% 5.05 0% 5.11 0% 0%
20230103 8.17 8.58 8.1 8.5 4.04% 1.07% 66.34% 117459 0.9881 131.08 8.41 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221230 8.18 8.35 8.1 8.17 0.12% -0.24% 59.88% 74344 0.609 78.78 8.19 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221229 8.18 8.28 8.12 8.16 -0.85% -0.24% 59.69% 59383 0.486 64.85 8.18 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221228 8.36 8.36 8.14 8.23 -1.91% -0.12% 61.06% 64782 0.534 68.84 8.24 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221227 8.45 8.52 8.2 8.39 -0.94% 0.48% 64.19% 85582 0.7147 88.23 8.35 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221226 8 8.47 7.95 8.47 6.54% 1.93% 65.75% 142487 1.1845 134.57 8.31 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221223 8.12 8.12 7.85 7.95 -1.61% 0% 55.58% 87018 0.6916 78.55 7.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221222 8.36 8.38 8.03 8.08 -2.77% -1.34% 58.12% 98887 0.8098 84.31 8.19 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221221 8.54 8.55 8.27 8.31 -2.81% -0.72% 62.62% 68168 0.5703 59.09 8.37 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221220 8.37 8.57 8.26 8.55 2.03% 0.59% 67.32% 82198 0.6984 68.69 8.5 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221219 8.51 8.58 8.31 8.38 -2.1% -0.59% 63.99% 82312 0.6942 64.16 8.43 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221216 8.77 8.79 8.45 8.56 -3.28% -0.35% 67.51% 97192 0.8346 68.9 8.59 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221215 8.65 8.91 8.56 8.85 2.08% 0.8% 73.19% 84111 0.7389 56.29 8.78 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221214 8.65 8.83 8.58 8.67 0.23% -0.69% 69.67% 98831 0.8625 56.33 8.73 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221213 8.85 8.97 8.56 8.65 -2.15% -0.69% 69.28% 159290 1.3874 97.48 8.71 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221212 8.91 9.17 8.79 8.84 -1.78% -0.9% 72.99% 130548 1.1641 79.58 8.92 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221209 9.1 9.13 8.83 9 -1.32% 0.56% 76.13% 165312 1.4796 100.17 8.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221208 9.16 9.32 9.09 9.12 -1.51% -0.55% 78.47% 91374 0.8379 54.2 9.17 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221207 9.48 9.55 9.25 9.26 -3.54% -1.07% 81.21% 111851 1.0469 63.16 9.36 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221206 9.53 9.65 9.21 9.6 0.84% 1.48% 87.87% 140384 1.3277 74.84 9.46 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221205 10 10 9.39 9.52 -3.84% -0.83% 86.3% 205396 1.9723 96.32 9.6 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221202 9.5 9.91 9.38 9.9 4.65% 1.43% 93.74% 189676 1.8512 87.68 9.76 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221201 9.5 9.65 9.4 9.46 0.11% -0.42% 85.13% 124423 1.1821 56.97 9.5 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221130 9.4 9.53 9.09 9.45 0% 1.18% 84.93% 159300 1.4874 69.24 9.34 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221129 9.55 9.66 9.34 9.45 -1.46% 0.11% 84.93% 187051 1.7662 78.3 9.44 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221128 9.43 9.82 9.38 9.59 -1.24% 0.31% 87.67% 135686 1.2965 54.57 9.56 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221125 10.22 10.26 9.59 9.71 -5.36% -0.72% 90.02% 221591 2.1677 89.71 9.78 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221124 10.06 10.65 10.06 10.26 -0.1% -1.35% 100.78% 189480 1.9708 80.65 10.4 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221123 10.56 10.57 9.9 10.27 -1.06% 1.08% 100.98% 220913 2.2453 89.51 10.16 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221122 11.11 11.3 10.3 10.38 -4.68% -3.08% 103.13% 376347 4.032 157.1 10.71 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221121 9.89 10.89 9.7 10.89 10% 4.01% 113.11% 249850 2.6168 113.83 10.47 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221118 10.07 10.21 9.81 9.9 -1.79% -1.1% 93.74% 148119 1.4832 66.69 10.01 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221117 10.29 10.3 9.8 10.08 -1.56% 0.9% 97.26% 192551 1.9239 84.98 9.99 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221116 10.39 10.6 10.12 10.24 -1.25% -0.97% 100.39% 248216 2.5673 113.41 10.34 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221115 9.44 10.37 9.43 10.37 9.97% 2.57% 102.94% 291197 2.9444 135.8 10.11 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221114 9.72 9.96 9.39 9.43 -4.36% -2.08% 84.54% 176769 1.7017 83.86 9.63 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221111 10.43 10.57 9.72 9.86 -1.5% -2.28% 92.95% 240926 2.4314 115.51 10.09 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221110 10.67 10.7 10 10.01 -7.57% -2.63% 95.89% 255059 2.6208 124.81 10.28 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221109 10.23 11.08 10.13 10.83 6.49% 1.12% 111.94% 264670 2.8333 136.3 10.71 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221108 10.27 10.34 9.95 10.17 -1.74% 0.69% 99.02% 138187 1.3954 66.65 10.1 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221107 10.35 10.58 10.08 10.35 -0.29% 0.39% 102.54% 180929 1.8658 81.47 10.31 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221104 10.19 10.53 10.1 10.38 2.67% 0.39% 103.13% 178187 1.8423 74.57 10.34 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221103 9.99 10.54 9.8 10.11 1.1% -0.69% 97.85% 188620 1.9196 77.52 10.18 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221102 10.09 10.1 9.7 10 -0.99% 0.5% 95.69% 162247 1.6149 61.68 9.95 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221101 9.88 10.15 9.74 10.1 2.33% 1% 97.65% 159600 1.5961 55.65 10 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221031 10.28 10.44 9.77 9.87 -3.52% -1.1% 93.15% 246281 2.4589 76.42 9.98 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221028 10.35 10.86 10.13 10.23 -1.06% -2.39% 100.2% 225737 2.3656 70.9 10.48 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221027 10.65 11.14 10.3 10.34 -4.17% -2.27% 102.35% 226117 2.3917 73.2 10.58 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221026 10.54 10.93 10.2 10.79 2.96% 1.79% 111.15% 278643 2.9526 94.43 10.6 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221025 10.27 10.76 10.03 10.48 -0.47% 0.58% 105.09% 317971 3.3119 111.92 10.42 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221024 10.06 10.8 9.92 10.53 6.15% 1.06% 106.07% 345640 3.602 133.26 10.42 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221021 9.92 10.07 9.53 9.92 0.71% 0.3% 94.13% 184478 1.824 74.97 9.89 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221020 10.2 10.2 9.48 9.85 -3.24% 0.51% 92.76% 328181 3.2147 138.72 9.8 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221019 10.31 10.57 9.96 10.18 -1.26% -0.97% 99.22% 400769 4.1204 199.18 10.28 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221018 9.3 10.31 9.3 10.31 10.03% 4.35% 101.76% 515569 5.0931 286.28 9.88 0% 5.04 0% 5.05 0% 5.11 0% 0%
20221017 9.01 9.37 8.89 9.37 9.98% 1.96% 83.37% 396922 3.6494 260.73 9.19 0% 5.04 0% 5.05 0% 5.11 0% 0%
20220720 7.59 7.69 7.43 7.65 0.79% 1.19% 49.71% 195357 1.4771 479.17 7.56 50.6% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220719 7.57 7.76 7.5 7.59 -0.91% -0.39% 48.53% 241149 1.8371 595.96 7.62 51.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220718 7.23 7.68 7.23 7.66 6.24% 2.13% 49.9% 273389 2.0498 664.96 7.5 49.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220715 7.35 7.5 7.21 7.21 -1.9% -1.1% 41.1% 181530 1.3229 429.15 7.29 45.22% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220714 7.17 7.47 7.17 7.35 1.8% -0.14% 43.84% 320203 2.3558 764.23 7.36 46.61% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220713 6.81 7.46 6.75 7.22 6.49% 0% 41.29% 327648 2.3661 767.57 7.22 43.82% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220712 7.1 7.14 6.74 6.78 -3.56% -2.02% 32.68% 179103 1.2386 401.8 6.92 37.85% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220711 7.21 7.28 6.94 7.03 -4.87% -0.85% 37.57% 251966 1.787 579.71 7.09 41.24% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220708 7.07 7.63 7.07 7.39 3.36% 0.82% 44.62% 434161 3.1827 1032.47 7.33 46.02% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220707 7.4 7.72 7.09 7.15 -1.38% -3.51% 39.92% 586306 4.3436 1409.07 7.41 47.61% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220706 6.62 7.25 6.49 7.25 10.02% 1.4% 41.88% 232908 1.6651 540.16 7.15 42.43% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220705 6.69 6.8 6.51 6.59 -1.64% -0.6% 28.96% 65840 0.4365 141.6 6.63 32.07% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220704 6.68 6.75 6.54 6.7 -1.03% 1.06% 31.12% 71671 0.4749 154.06 6.63 32.07% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220701 6.74 6.82 6.67 6.77 0.45% 0.45% 32.49% 63429 0.4275 138.68 6.74 34.26% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220630 6.79 6.9 6.72 6.74 -0.44% -0.88% 31.9% 84200 0.5726 185.75 6.8 35.46% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220629 7.03 7.16 6.76 6.77 -4.65% -1.88% 32.49% 158972 1.0969 355.84 6.9 37.45% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220628 6.86 7.16 6.8 7.1 3.65% 1.43% 38.94% 177312 1.2414 402.71 7 39.44% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220627 6.81 6.96 6.7 6.85 2.24% 0.59% 34.05% 167798 1.143 370.79 6.81 35.66% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220624 6.53 6.92 6.46 6.7 2.76% 0.3% 31.12% 175562 1.1722 380.26 6.68 33.07% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220623 6.3 6.55 6.26 6.52 3.49% 1.09% 27.59% 109792 0.7077 229.58 6.45 28.49% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220622 6.4 6.48 6.3 6.3 -1.56% -0.94% 23.29% 72350 0.46 149.22 6.36 26.69% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220621 6.58 6.58 6.29 6.4 -0.78% -0.31% 25.24% 103763 0.6659 216.02 6.42 27.89% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220620 6.25 6.64 6.25 6.45 2.54% 0.16% 26.22% 138039 0.8893 288.49 6.44 28.29% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220617 6.15 6.29 6.12 6.29 1.29% 1.13% 23.09% 60526 0.3766 122.17 6.22 23.9% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220616 6.23 6.27 6.18 6.21 0% -0.16% 21.53% 41887 0.2607 84.57 6.22 23.9% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220615 6.32 6.41 6.21 6.21 -1.27% -1.11% 21.53% 71059 0.4466 144.88 6.28 25.1% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220614 6.31 6.35 6.07 6.29 -0.63% 1.45% 23.09% 70862 0.439 142.41 6.2 23.51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220613 6.33 6.43 6.23 6.33 0% 0% 23.87% 84957 0.538 174.53 6.33 26.1% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220610 6.05 6.37 6.03 6.33 4.46% 1.12% 23.87% 103600 0.6482 210.28 6.26 24.7% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220609 6.2 6.22 6.04 6.06 -2.26% -0.82% 18.59% 53363 0.3259 105.72 6.11 21.71% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220608 6.27 6.32 6.07 6.2 -1.59% 0.32% 21.33% 75633 0.4676 151.69 6.18 23.11% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220607 6.35 6.43 6.25 6.3 -1.41% -0.16% 23.29% 64402 0.4062 131.77 6.31 25.7% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220606 6.44 6.54 6.34 6.39 -0.93% -0.62% 25.05% 121321 0.7799 253 6.43 28.09% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220602 6.06 6.58 6.03 6.45 6.61% 1.42% 26.22% 165545 1.0533 341.69 6.36 26.69% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220601 6.03 6.12 5.92 6.05 1.51% -0.17% 18.4% 51496 0.312 101.21 6.06 20.72% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220531 5.95 5.98 5.87 5.96 0.68% 0.51% 16.63% 31746 0.1884 61.12 5.93 18.13% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220530 5.9 5.93 5.83 5.92 1.02% 0.51% 15.85% 43472 0.2561 83.08 5.89 17.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220527 5.97 5.97 5.81 5.86 -1.01% -0.51% 14.68% 34976 0.2059 66.79 5.89 17.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220526 5.91 5.97 5.76 5.92 0.68% 0.68% 15.85% 37627 0.2214 71.82 5.88 17.13% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220525 5.86 5.91 5.78 5.88 1.73% 0.51% 15.07% 34923 0.2043 66.28 5.85 16.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220524 6.03 6.14 5.78 5.78 -4.15% -2.86% 13.11% 54213 0.3227 104.68 5.95 18.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220523 5.99 6.06 5.96 6.03 1.17% 0.17% 18% 42624 0.2564 83.18 6.02 19.92% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220520 6.11 6.11 5.9 5.96 -1% 0% 16.63% 57819 0.3447 111.82 5.96 18.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220519 5.8 6.05 5.78 6.02 2.03% 1.01% 17.81% 63349 0.3778 122.56 5.96 18.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220518 5.84 5.98 5.84 5.9 1.2% -0.34% 15.46% 52827 0.3127 101.44 5.92 17.93% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220517 5.82 5.89 5.72 5.83 -0.51% 0.69% 14.09% 38227 0.2213 71.79 5.79 15.34% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220516 5.79 5.92 5.75 5.86 0.86% 0% 14.68% 49790 0.2916 94.6 5.86 16.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220513 5.77 5.82 5.71 5.81 0.69% 0.69% 13.7% 41313 0.2384 77.34 5.77 14.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220512 5.69 5.79 5.66 5.77 1.23% 0.52% 12.92% 48678 0.2795 90.67 5.74 14.34% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220511 5.82 5.86 5.68 5.7 -1.72% -1.55% 11.55% 67386 0.3901 126.55 5.79 15.34% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220510 5.6 5.82 5.56 5.8 3.02% 0.87% 13.5% 65681 0.3775 122.46 5.75 14.54% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220509 5.51 5.68 5.49 5.63 2.36% 0.36% 10.18% 46759 0.2625 85.16 5.61 11.75% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220506 5.33 5.55 5.3 5.5 0.73% 0.18% 7.63% 70264 0.3855 125.06 5.49 9.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220505 5.34 5.55 5.27 5.46 5% 0.37% 6.85% 85712 0.4663 151.27 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220429 5.09 5.24 5 5.2 4.42% 0.97% 1.76% 62987 0.3246 105.3 5.15 2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220428 4.98 5.15 4.9 4.98 -0.6% -0.6% -2.54% 50306 0.2521 81.78 5.01 -0.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220427 4.73 5.02 4.66 5.01 4.38% 3.73% -1.96% 69428 0.3355 108.84 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220426 5.06 5.13 4.79 4.8 -4.76% -3.42% -6.07% 60766 0.3019 97.94 4.97 -1% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220425 5.5 5.63 5.03 5.04 -9.68% -4.36% -1.37% 64664 0.3407 110.52 5.27 4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220422 5.55 5.62 5.42 5.58 0.36% 0.9% 9.2% 44681 0.2469 80.09 5.53 10.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220421 5.9 5.92 5.54 5.56 -5.76% -2.28% 8.81% 71608 0.4074 132.16 5.69 13.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220420 6 6.06 5.86 5.9 -1.83% -1.01% 15.46% 39423 0.2351 76.27 5.96 18.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220419 5.86 6.13 5.85 6.01 2.74% 0% 17.61% 51881 0.312 101.21 6.01 19.72% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220418 5.87 5.9 5.73 5.85 -0.85% 0.69% 14.48% 59757 0.3472 112.63 5.81 15.74% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220415 6.12 6.12 5.88 5.9 -3.75% -1.01% 15.46% 61424 0.3661 118.76 5.96 18.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220414 6.28 6.3 6.12 6.13 -1.29% -0.65% 19.96% 55405 0.3419 110.91 6.17 22.91% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220413 6.08 6.39 5.99 6.21 1.64% -0.48% 21.53% 97419 0.608 197.24 6.24 24.3% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220412 5.86 6.13 5.86 6.11 3.04% 1.5% 19.57% 58572 0.3524 114.32 6.02 19.92% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220411 6.13 6.14 5.9 5.93 -3.1% -1.5% 16.05% 57052 0.3433 111.37 6.02 19.92% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220408 6.09 6.19 5.98 6.12 -0.16% 0.49% 19.77% 54214 0.3302 107.12 6.09 21.31% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220407 6.36 6.55 6.13 6.13 -3.46% -2.85% 19.96% 100213 0.6323 205.12 6.31 25.7% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220401 6.18 6.33 6.11 6.33 2.1% 1.28% 23.87% 75779 0.4734 153.57 6.25 24.5% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220331 6.23 6.28 6.12 6.2 -0.48% -0.16% 21.33% 45431 0.2822 91.55 6.21 23.71% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220330 6.08 6.23 6.06 6.23 2.81% 1.14% 21.92% 56935 0.3509 113.83 6.16 22.71% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220329 6.2 6.24 6.02 6.06 -1.46% -1.14% 18.59% 52736 0.3232 104.85 6.13 22.11% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220328 6.2 6.25 6.09 6.15 -1.6% 0% 20.35% 55384 0.3406 110.49 6.15 22.51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220325 6.27 6.37 6.24 6.25 0.16% -0.64% 22.31% 59289 0.3728 120.94 6.29 25.3% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220324 6.34 6.37 6.2 6.24 -2.04% -0.16% 22.11% 63133 0.3944 127.94 6.25 24.5% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220323 6.43 6.45 6.33 6.37 -0.78% -0.16% 24.66% 64011 0.4082 132.42 6.38 27.09% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220322 6.55 6.57 6.36 6.42 -1.83% -0.16% 25.64% 85873 0.552 179.07 6.43 28.09% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220321 6.61 6.66 6.45 6.54 -1.06% -0.15% 27.98% 76866 0.5038 163.43 6.55 30.48% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220318 6.53 6.64 6.46 6.61 1.23% 0.46% 29.35% 66528 0.4379 142.06 6.58 31.08% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220317 6.54 6.65 6.49 6.53 0.93% -0.46% 27.79% 90466 0.5939 192.66 6.56 30.68% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220316 6.33 6.51 6.21 6.47 3.85% 1.41% 26.61% 111311 0.7097 230.23 6.38 27.09% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220315 6.59 6.64 6.21 6.23 -5.18% -3.26% 21.92% 88738 0.5719 185.53 6.44 28.29% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220311 6.51 6.71 6.4 6.66 1.06% 1.83% 30.33% 77750 0.5083 164.89 6.54 30.28% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220310 6.68 6.73 6.53 6.59 0.92% -0.6% 28.96% 79226 0.525 170.31 6.63 32.07% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220309 6.68 6.73 6.25 6.53 -1.36% 0.46% 27.79% 111940 0.7279 236.13 6.5 29.48% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220308 6.96 7.04 6.61 6.62 -5.02% -2.07% 29.55% 120092 0.8124 263.54 6.76 34.66% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220307 7.22 7.26 6.9 6.97 -2.38% -1.13% 36.4% 109674 0.7728 250.7 7.05 40.44% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220304 7.4 7.42 7.11 7.14 -3.38% -1.24% 39.73% 88959 0.643 208.59 7.23 44.02% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220303 7.52 7.55 7.31 7.39 -1.34% -0.14% 44.62% 86935 0.6432 208.66 7.4 47.41% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220302 7.53 7.55 7.35 7.49 -0.53% 0.54% 46.58% 85283 0.6354 206.12 7.45 48.41% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220301 7.59 7.74 7.46 7.53 -1.18% -0.66% 47.36% 119890 0.9092 294.95 7.58 51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220228 7.56 7.63 7.1 7.62 -1.04% 2.83% 49.12% 188158 1.3935 452.05 7.41 47.61% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220225 7.84 8.09 7.65 7.7 -1.16% -1.79% 50.68% 153944 1.2069 391.52 7.84 56.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220224 8.1 8.23 7.56 7.79 -5% -1.77% 52.45% 259064 2.0542 666.39 7.93 57.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220223 7.97 8.22 7.81 8.2 2.89% 1.86% 60.47% 232131 1.8683 606.08 8.05 60.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220222 7.9 7.99 7.65 7.97 0.38% 1.27% 55.97% 133178 1.0483 340.07 7.87 56.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220221 7.9 8.04 7.81 7.94 0.51% 0.25% 55.38% 140572 1.1136 361.25 7.92 57.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220218 7.87 7.97 7.8 7.9 -1% 0.25% 54.6% 124678 0.9825 318.72 7.88 56.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220217 8.13 8.13 7.87 7.98 -1.97% 0.5% 56.16% 202529 1.6079 521.61 7.94 58.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220216 8.08 8.21 7.84 8.14 0.74% 1.12% 59.3% 323208 2.6019 844.06 8.05 60.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220215 7.86 8.52 7.7 8.08 3.86% 0.87% 58.12% 495821 3.9695 1287.71 8.01 59.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220214 7.23 7.78 7.16 7.78 10.04% 1.43% 52.25% 226782 1.7392 564.2 7.67 52.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220211 7.38 7.4 7.03 7.07 -4.97% -1.12% 38.36% 126528 0.9046 293.45 7.15 42.43% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220210 7.52 7.58 7.37 7.44 -2.23% 0% 45.6% 102577 0.763 247.52 7.44 48.21% 5.04 0% 5.05 0% 5.11 0% 0.34%
20220209 7.54 7.66 7.47 7.61 0.66% 0.4% 48.92% 97192 0.7365 238.92 7.58 51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211203 6.47 6.49 6.17 6.28 -3.38% 0.16% 22.9% 267865 1.6798 544.93 6.27 24.9% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211202 6.67 6.85 6.39 6.5 2.52% -0.61% 27.2% 521323 3.4117 1106.76 6.54 30.28% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211201 5.8 6.34 5.78 6.34 10.07% 2.26% 24.07% 282249 1.7495 567.54 6.2 23.51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211130 5.9 5.93 5.73 5.76 -2.54% -1.37% 12.72% 163177 0.9524 308.96 5.84 16.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211129 5.83 5.96 5.76 5.91 -0.84% 1.2% 15.66% 206109 1.2036 390.45 5.84 16.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211126 6.39 6.68 5.92 5.96 -5.85% -4.18% 16.63% 460420 2.8641 929.12 6.22 23.9% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211125 5.75 6.33 5.69 6.33 10.09% 3.26% 23.87% 169412 1.0378 336.66 6.13 22.11% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211124 5.77 5.8 5.66 5.75 -0.35% 0.52% 12.52% 52583 0.3006 97.52 5.72 13.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211123 5.75 5.86 5.74 5.77 -0.52% 0% 12.92% 57283 0.3305 107.21 5.77 14.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211122 5.84 5.89 5.75 5.8 -0.68% 0.17% 13.5% 65746 0.3806 123.47 5.79 15.34% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211119 5.73 5.88 5.7 5.84 1.74% 0.34% 14.29% 86755 0.5053 163.92 5.82 15.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211118 5.81 5.84 5.72 5.74 -1.54% -0.52% 12.33% 69076 0.3985 129.27 5.77 14.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211117 5.52 5.83 5.52 5.83 5.05% 1.75% 14.09% 135691 0.7777 252.29 5.73 14.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211116 5.64 5.67 5.52 5.55 -1.6% -0.72% 8.61% 65103 0.364 118.08 5.59 11.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211115 5.64 5.72 5.58 5.64 0.18% -0.18% 10.37% 80455 0.4543 147.38 5.65 12.55% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211112 5.43 5.68 5.4 5.63 3.49% 1.44% 10.18% 109924 0.6106 198.08 5.55 10.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211111 5.31 5.48 5.31 5.44 1.12% 0% 6.46% 70834 0.3853 124.99 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211110 5.19 5.39 5.15 5.38 3.66% 1.7% 5.28% 67343 0.356 115.49 5.29 5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211109 5.16 5.21 5.12 5.19 0.97% 0.39% 1.57% 33534 0.1733 56.22 5.17 2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211108 5.06 5.15 4.95 5.14 1.38% 1.18% 0.59% 27965 0.1421 46.1 5.08 1.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211105 5.07 5.14 5.04 5.07 -0.39% -0.2% -0.78% 26180 0.1331 43.18 5.08 1.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211104 5.06 5.1 5.03 5.09 0.79% 0.39% -0.39% 24484 0.1242 40.29 5.07 1% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211103 5.1 5.15 4.99 5.05 -1.94% 0.2% -1.17% 42150 0.2123 68.87 5.04 0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211102 5.22 5.27 5.07 5.15 -1.53% 0% 0.78% 41793 0.2154 69.88 5.15 2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211101 5.22 5.3 5.19 5.23 -0.19% -0.19% 2.35% 35207 0.1844 59.82 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211029 5.05 5.25 5 5.24 3.56% 2.14% 2.54% 41054 0.2108 68.38 5.13 2.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211028 5.22 5.33 5.05 5.06 -3.8% -2.13% -0.98% 46385 0.24 77.86 5.17 2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211027 5.29 5.43 5.23 5.26 -1.31% -0.94% 2.94% 43873 0.233 75.59 5.31 5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211026 5.31 5.53 5.28 5.33 1.33% -1.11% 4.31% 41091 0.2214 71.82 5.39 7.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211025 5.35 5.35 5.23 5.26 -0.57% 0% 2.94% 23015 0.1211 39.29 5.26 4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211022 5.35 5.37 5.27 5.29 -1.49% -0.38% 3.52% 32344 0.1718 55.73 5.31 5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211021 5.46 5.46 5.34 5.37 -1.65% -0.56% 5.09% 42154 0.2277 73.87 5.4 7.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211020 5.45 5.5 5.43 5.46 -0.73% 0% 6.85% 28321 0.1547 50.18 5.46 8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211019 5.51 5.56 5.45 5.5 -0.36% 0.18% 7.63% 34334 0.1886 61.18 5.49 9.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211018 5.44 5.52 5.38 5.52 1.66% 0.73% 8.02% 43385 0.2379 77.18 5.48 9.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211015 5.4 5.48 5.37 5.43 -0.73% 0.18% 6.26% 49891 0.2706 87.78 5.42 7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211014 5.23 5.51 5.21 5.47 4.19% 0.74% 7.05% 96871 0.5264 170.76 5.43 8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211013 5.23 5.27 5.16 5.25 0.57% 0.57% 2.74% 23055 0.1203 39.03 5.22 3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211012 5.31 5.35 5.14 5.22 -1.69% 0% 2.15% 32658 0.1706 55.34 5.22 3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211011 5.34 5.37 5.28 5.31 -0.93% 0% 3.91% 27851 0.1478 47.95 5.31 5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20211008 5.22 5.38 5.22 5.36 2.68% 0.37% 4.89% 45122 0.2408 78.12 5.34 6.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210930 5.12 5.24 5.12 5.22 2.15% 0.38% 2.15% 29162 0.1515 49.15 5.2 3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210929 5.27 5.27 5.07 5.11 -3.22% -0.78% 0% 46070 0.2374 77.01 5.15 2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210928 5.27 5.34 5.23 5.28 0.19% 0.19% 3.33% 33147 0.1748 56.71 5.27 4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210927 5.44 5.47 5.18 5.27 -2.77% -0.38% 3.13% 70131 0.3708 120.29 5.29 5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210924 5.57 5.61 5.41 5.42 -3.21% -1.09% 6.07% 69689 0.3817 123.82 5.48 9.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210923 5.58 5.65 5.54 5.6 0.36% 0.18% 9.59% 60098 0.336 109 5.59 11.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210922 5.49 5.61 5.43 5.58 0.54% 1.09% 9.2% 64575 0.3566 115.68 5.52 9.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210917 5.82 5.84 5.42 5.55 -4.48% -0.36% 8.61% 158973 0.885 287.1 5.57 10.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210916 5.76 5.96 5.72 5.81 0.87% -0.85% 13.7% 148322 0.8697 282.13 5.86 16.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210915 5.7 5.8 5.66 5.76 0.88% 0.7% 12.72% 78916 0.4517 146.53 5.72 13.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210914 5.74 5.85 5.68 5.71 -1.04% -0.87% 11.74% 108960 0.6271 203.43 5.76 14.74% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210913 5.66 5.78 5.65 5.77 1.23% 0.7% 12.92% 62576 0.3583 116.23 5.73 14.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210910 5.89 5.9 5.69 5.7 -2.73% -1.04% 11.55% 110413 0.6361 206.35 5.76 14.74% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210909 5.92 5.92 5.74 5.86 -0.85% 0.34% 14.68% 117747 0.6873 222.96 5.84 16.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210908 6 6 5.88 5.91 -1.5% -0.17% 15.66% 110710 0.6553 212.58 5.92 17.93% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210907 5.86 6.05 5.84 6 1.69% 0.84% 17.42% 127730 0.7595 246.38 5.95 18.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210906 5.83 5.95 5.73 5.9 1.03% 0.85% 15.46% 117742 0.6884 223.32 5.85 16.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210729 5.06 5.32 5.03 5.26 5.41% 1.35% 2.94% 133345 0.6924 224.62 5.19 3.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210728 5.03 5.25 4.91 4.99 -2.16% -1.96% -2.35% 158441 0.8071 261.82 5.09 1.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210727 4.98 5.38 4.98 5.1 2% -0.97% -0.2% 117713 0.6067 196.81 5.15 2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210726 4.97 5.07 4.92 5 0.4% 0% -2.15% 52218 0.261 84.67 5 -0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210723 5.07 5.12 4.97 4.98 -1.97% -0.99% -2.54% 59336 0.2983 96.77 5.03 0.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210722 4.98 5.12 4.96 5.08 1.8% 0.4% -0.59% 58669 0.297 96.35 5.06 0.8% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210721 4.99 5.04 4.97 4.99 -0.4% -0.2% -2.35% 45602 0.2279 73.93 5 -0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210720 4.91 5.01 4.89 5.01 1.42% 0.6% -1.96% 40168 0.1999 64.85 4.98 -0.8% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210719 4.94 4.97 4.83 4.94 1.23% 0.82% -3.33% 45638 0.2237 72.57 4.9 -2.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210716 4.91 4.93 4.87 4.88 -0.2% -0.41% -4.5% 32367 0.1585 51.42 4.9 -2.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210715 4.92 4.92 4.82 4.89 -0.41% 0.62% -4.31% 39107 0.1902 61.7 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210714 5.01 5.03 4.89 4.91 -2% -0.61% -3.91% 40360 0.1992 64.62 4.94 -1.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210713 4.98 5.02 4.95 5.01 0.6% 0.2% -1.96% 62998 0.3148 102.12 5 -0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210712 4.96 5.05 4.9 4.98 0.4% -0.4% -2.54% 64599 0.3227 104.68 5 -0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210709 4.84 4.99 4.81 4.96 2.48% 0.4% -2.94% 67400 0.3328 107.96 4.94 -1.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210708 4.85 4.88 4.82 4.84 -0.41% -0.21% -5.28% 26600 0.129 41.85 4.85 -3.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210707 4.88 4.9 4.85 4.86 -0.41% -0.21% -4.89% 22695 0.1105 35.85 4.87 -2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210706 4.83 4.91 4.83 4.88 0.41% 0.41% -4.5% 30346 0.1475 47.85 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210705 4.82 4.87 4.78 4.86 2.1% 0.41% -4.89% 32125 0.1554 50.41 4.84 -3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210702 4.72 4.79 4.7 4.76 0.42% 0.21% -6.85% 30165 0.1432 46.45 4.75 -5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210701 4.8 4.85 4.74 4.74 -1.66% -1.25% -7.24% 33739 0.162 52.55 4.8 -4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210630 4.78 4.85 4.76 4.82 0.63% 0.21% -5.68% 27524 0.1324 42.95 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210629 4.86 4.88 4.76 4.79 -1.44% -0.21% -6.26% 34126 0.1639 53.17 4.8 -4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210628 4.85 4.88 4.81 4.86 1.04% 0% -4.89% 31381 0.1524 49.44 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210625 4.81 4.87 4.78 4.81 -0.62% 0% -5.87% 38848 0.187 60.66 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210624 4.88 4.92 4.82 4.84 -1.83% -0.41% -5.28% 50972 0.2479 80.42 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210623 5.03 5.18 4.9 4.93 -0.8% -1.4% -3.52% 97152 0.4853 157.43 5 -0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210622 4.89 4.99 4.87 4.97 1.64% 0.4% -2.74% 71892 0.3556 115.36 4.95 -1.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210621 4.84 4.89 4.81 4.89 1.03% 0.62% -4.31% 50200 0.2441 79.19 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210618 4.74 4.85 4.66 4.84 2.11% 1.26% -5.28% 46433 0.2218 71.95 4.78 -4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210617 4.79 4.82 4.71 4.74 -0.42% 0.21% -7.24% 30477 0.1443 46.81 4.73 -5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210616 4.78 4.82 4.73 4.76 -0.21% -0.21% -6.85% 31029 0.1479 47.98 4.77 -4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210615 4.77 4.83 4.73 4.77 -0.21% 0% -6.65% 36871 0.1757 57 4.77 -4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210611 4.89 4.89 4.78 4.78 -1.44% -0.83% -6.46% 29393 0.1416 45.94 4.82 -3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210610 4.81 4.88 4.79 4.85 1.25% 0.21% -5.09% 36975 0.179 58.07 4.84 -3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210609 4.8 4.85 4.77 4.79 0% -0.42% -6.26% 39370 0.1894 61.44 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210608 4.74 4.82 4.7 4.79 0.63% 0.42% -6.26% 40976 0.1954 63.39 4.77 -4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210607 4.75 4.79 4.72 4.76 0.42% 0% -6.85% 49463 0.2353 76.33 4.76 -5.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210604 4.77 4.79 4.72 4.74 -0.21% -0.21% -7.24% 25360 0.1205 39.09 4.75 -5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210603 4.74 4.82 4.73 4.75 0.21% -0.63% -7.05% 41355 0.1977 64.13 4.78 -4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210602 4.75 4.78 4.71 4.74 -0.21% 0% -7.24% 34444 0.1633 52.97 4.74 -5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210601 4.71 4.77 4.67 4.75 1.06% 0.64% -7.05% 42703 0.2015 65.37 4.72 -5.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210531 4.68 4.71 4.65 4.7 1.08% 0.43% -8.02% 28499 0.1334 43.28 4.68 -6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210528 4.69 4.7 4.62 4.65 -1.06% -0.21% -9% 26447 0.1233 40 4.66 -7.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210527 4.7 4.73 4.67 4.7 0% 0.21% -8.02% 33011 0.1549 50.25 4.69 -6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210526 4.67 4.73 4.62 4.7 1.29% 0.21% -8.02% 38697 0.1814 58.85 4.69 -6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210525 4.63 4.66 4.6 4.64 0.22% 0.22% -9.2% 23014 0.1066 34.58 4.63 -7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210524 4.6 4.65 4.56 4.63 0.87% 0.22% -9.39% 22591 0.1044 33.87 4.62 -7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210521 4.58 4.64 4.58 4.59 0.22% -0.43% -10.18% 18618 0.0858 27.83 4.61 -8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210520 4.61 4.63 4.55 4.58 -0.65% 0% -10.37% 25753 0.118 38.28 4.58 -8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210519 4.65 4.65 4.6 4.61 -0.86% 0% -9.78% 22891 0.1056 34.26 4.61 -8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210518 4.6 4.65 4.57 4.65 0.65% 0.87% -9% 21338 0.0983 31.89 4.61 -8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210517 4.71 4.74 4.61 4.62 -2.74% -0.86% -9.59% 34923 0.1627 52.78 4.66 -7.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210514 4.8 4.85 4.71 4.75 0.42% -0.21% -7.05% 60182 0.2866 92.97 4.76 -5.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210513 4.72 4.74 4.67 4.73 0.21% 0.42% -7.44% 30407 0.1432 46.45 4.71 -6.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210512 4.7 4.74 4.66 4.72 0% 0.43% -7.63% 22482 0.1057 34.29 4.7 -6.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210511 4.69 4.72 4.61 4.72 0.64% 0.85% -7.63% 25721 0.1203 39.03 4.68 -6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210510 4.65 4.71 4.59 4.69 1.52% 0.64% -8.22% 32473 0.1514 49.11 4.66 -7.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210507 4.67 4.69 4.61 4.62 -0.65% -0.43% -9.59% 25223 0.117 37.95 4.64 -7.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210506 4.52 4.7 4.52 4.65 2.65% 0.43% -9% 32319 0.1497 48.56 4.63 -7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210430 4.63 4.63 4.46 4.53 -1.95% 0.22% -11.35% 43593 0.197 63.91 4.52 -9.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210429 4.6 4.68 4.57 4.62 0.43% -0.22% -9.59% 30248 0.1401 45.45 4.63 -7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210428 4.58 4.64 4.56 4.6 0.22% 0.22% -9.98% 30172 0.1386 44.96 4.59 -8.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210427 4.82 4.83 4.55 4.59 -4.57% -0.65% -10.18% 82147 0.3798 123.21 4.62 -7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210426 4.83 4.87 4.78 4.81 -0.21% -0.41% -5.87% 31490 0.152 49.31 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210423 4.96 4.96 4.8 4.82 -2.03% -0.62% -5.68% 37182 0.1803 58.49 4.85 -3.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210422 4.9 4.98 4.88 4.92 0.82% -0.2% -3.72% 32626 0.1608 52.16 4.93 -1.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210421 4.86 4.95 4.85 4.88 -0.61% -0.41% -4.5% 30832 0.1512 49.05 4.9 -2.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210416 4.89 4.98 4.89 4.96 1.85% 0.2% -2.94% 43799 0.2169 70.36 4.95 -1.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210415 4.79 4.95 4.77 4.87 1.04% 0% -4.7% 41665 0.2031 65.89 4.87 -2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210414 4.7 4.84 4.67 4.82 2.55% 0.42% -5.68% 35792 0.1717 55.7 4.8 -4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210413 4.77 4.78 4.6 4.7 -0.84% -0.63% -8.02% 23995 0.1135 36.82 4.73 -5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210412 4.83 4.84 4.73 4.74 -1.86% -0.42% -7.24% 31061 0.1479 47.98 4.76 -5.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210409 4.78 4.87 4.77 4.83 0.84% 0.21% -5.48% 25101 0.1211 39.29 4.82 -3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210408 4.89 4.95 4.78 4.79 -1.84% -0.83% -6.26% 29603 0.1429 46.36 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210407 4.82 4.9 4.79 4.88 1.46% 0.62% -4.5% 29290 0.1422 46.13 4.85 -3.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210406 4.75 4.83 4.72 4.81 1.69% 0.42% -5.87% 32411 0.1552 50.35 4.79 -4.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210402 4.8 4.8 4.72 4.73 -0.42% -0.21% -7.44% 30541 0.1447 46.94 4.74 -5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210401 4.79 4.86 4.7 4.75 -0.84% 0.21% -7.05% 26956 0.1279 41.49 4.74 -5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210330 4.9 4.9 4.7 4.72 -2.88% -1.26% -7.63% 45089 0.2153 69.84 4.78 -4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210329 4.83 4.93 4.8 4.86 0.62% -0.21% -4.89% 30825 0.15 48.66 4.87 -2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20210326 4.78 4.9 4.74 4.83 1.05% -0.21% -5.48% 33474 0.1619 52.52 4.84 -3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201215 5.66 5.66 5.54 5.63 -0.53% 0.54% 10.18% 82295 0.4612 149.61 5.6 11.55% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201214 5.65 5.69 5.47 5.66 0.18% 0.71% 10.76% 98123 0.551 178.75 5.62 11.95% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201211 5.96 5.97 5.55 5.65 -6.3% -1.74% 10.57% 228047 1.3102 425.03 5.75 14.54% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201210 6.04 6.23 6.02 6.03 -1.79% -1.47% 18% 161999 0.9907 321.38 6.12 21.91% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201209 6.15 6.27 6.02 6.14 -0.16% 0.16% 20.16% 185107 1.1353 368.29 6.13 22.11% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201208 6.1 6.18 6 6.15 0.16% 1.15% 20.35% 152198 0.9253 300.17 6.08 21.12% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201207 6.07 6.18 5.98 6.14 0.99% 0.66% 20.16% 171724 1.0475 339.81 6.1 21.51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201204 6.17 6.23 5.95 6.08 -1.94% 0.5% 18.98% 226066 1.3676 443.65 6.05 20.52% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201203 6.43 6.5 6.2 6.2 -6.91% -1.9% 21.33% 351075 2.22 720.17 6.32 25.9% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201202 6.78 7 6.56 6.66 -4.17% -1.19% 30.33% 431165 2.9069 943 6.74 34.26% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201201 6.61 7.1 6.47 6.95 1.46% 2.66% 36.01% 551860 3.736 1211.96 6.77 34.86% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201130 6.51 7.49 6.43 6.85 -0.58% -0.87% 34.05% 723677 5.0005 1622.17 6.91 37.65% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201127 6.6 6.89 6.42 6.89 10.06% 1.62% 34.83% 721205 4.8886 1585.87 6.78 35.06% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201126 5.68 6.26 5.6 6.26 10.02% 2.96% 22.5% 280930 1.7085 554.24 6.08 21.12% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201125 5.87 5.88 5.69 5.69 -3.07% -1.39% 11.35% 126959 0.7324 237.59 5.77 14.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201124 5.65 5.88 5.61 5.87 3.71% 1.56% 14.87% 154111 0.8915 289.2 5.78 15.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201123 5.55 5.78 5.55 5.66 0.89% -0.35% 10.76% 108279 0.6155 199.67 5.68 13.15% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201120 5.54 5.68 5.51 5.61 1.63% 0.18% 9.78% 116560 0.6529 211.8 5.6 11.55% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201119 5.41 5.52 5.39 5.52 1.85% 0.73% 8.02% 74039 0.4054 131.51 5.48 9.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201118 5.38 5.46 5.35 5.42 0.56% 0.18% 6.07% 53232 0.2878 93.36 5.41 7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201117 5.5 5.54 5.36 5.39 -2% -0.74% 5.48% 57053 0.3097 100.47 5.43 8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201116 5.4 5.52 5.37 5.5 1.85% 0.73% 7.63% 61604 0.3366 109.19 5.46 8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201113 5.35 5.41 5.29 5.4 0.93% 0.75% 5.68% 35930 0.1927 62.51 5.36 6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201112 5.37 5.41 5.31 5.35 -0.56% 0% 4.7% 25612 0.1369 44.41 5.35 6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201111 5.43 5.47 5.36 5.38 -1.82% -0.55% 5.28% 31089 0.1681 54.53 5.41 7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201110 5.56 5.59 5.44 5.48 -1.26% -0.36% 7.24% 46071 0.2536 82.27 5.5 9.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201109 5.46 5.57 5.46 5.55 1.83% 0.36% 8.61% 66093 0.3653 118.5 5.53 10.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201106 5.5 5.53 5.4 5.45 -0.55% 0% 6.65% 36752 0.2004 65.01 5.45 8.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201105 5.45 5.5 5.4 5.48 1.67% 0.37% 7.24% 53862 0.2941 95.41 5.46 8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201104 5.44 5.44 5.33 5.39 -0.74% 0% 5.48% 32563 0.1755 56.93 5.39 7.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201103 5.3 5.44 5.26 5.43 2.84% 1.12% 6.26% 55025 0.2954 95.83 5.37 6.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201102 5.26 5.31 5.2 5.28 -0.38% 0.57% 3.33% 43649 0.2293 74.39 5.25 4.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201030 5.44 5.49 5.27 5.3 -2.57% -1.3% 3.72% 50223 0.2698 87.52 5.37 6.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201029 5.4 5.5 5.34 5.44 0% 0.18% 6.46% 55943 0.304 98.62 5.43 8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201028 5.3 5.46 5.25 5.44 3.42% 1.68% 6.46% 76491 0.4096 132.87 5.35 6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201027 5.26 5.27 5.21 5.26 0.19% 0.38% 2.94% 22758 0.1192 38.67 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201026 5.24 5.3 5.19 5.25 -0.19% 0.19% 2.74% 30423 0.1594 51.71 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201023 5.33 5.39 5.24 5.26 -1.13% -1.31% 2.94% 31030 0.1653 53.62 5.33 6.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20201022 5.31 5.36 5.22 5.32 -0.19% 0.76% 4.11% 38641 0.2042 66.24 5.28 5.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200909 5.98 6.3 5.93 6 -1.32% -1.15% 17.42% 230424 1.3995 454 6.07 20.92% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200908 5.78 6.18 5.68 6.08 5.19% 1.67% 18.98% 223446 1.3362 433.47 5.98 19.12% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200907 5.93 6.05 5.73 5.78 -2.36% -1.37% 13.11% 160634 0.9408 305.2 5.86 16.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200904 5.73 5.94 5.68 5.92 1.54% 1.2% 15.85% 143868 0.8423 273.24 5.85 16.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200903 5.96 6.03 5.77 5.83 -2.51% -0.17% 14.09% 151601 0.8861 287.45 5.84 16.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200902 5.86 6.05 5.75 5.98 2.05% 1.18% 17.03% 252292 1.4913 483.78 5.91 17.73% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200901 5.82 6.07 5.72 5.86 0.69% -0.68% 14.68% 369598 2.1813 707.62 5.9 17.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200831 5.5 5.98 5.41 5.82 6.99% -0.17% 13.89% 327818 1.9096 619.48 5.83 16.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200828 5.38 5.75 5.37 5.44 1.3% -1.27% 6.46% 164976 0.9091 294.91 5.51 9.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200827 5.46 5.55 5.22 5.37 -5.46% 0% 5.09% 271567 1.4571 472.69 5.37 6.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200826 5.33 5.9 5.33 5.68 5.97% -2.07% 11.15% 380711 2.2082 716.34 5.8 15.54% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200825 5.47 5.48 5.34 5.36 -2.19% -0.74% 4.89% 64140 0.3462 112.31 5.4 7.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200824 5.5 5.55 5.41 5.48 -0.36% 0.37% 7.24% 51318 0.28 90.83 5.46 8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200821 5.56 5.63 5.47 5.5 -0.72% -0.72% 7.63% 68731 0.3807 123.5 5.54 10.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200820 5.7 5.74 5.52 5.54 -5.14% -1.6% 8.41% 135886 0.7648 248.1 5.63 12.15% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200819 5.64 6.05 5.55 5.84 3.73% 1.04% 14.29% 229036 1.3227 429.09 5.78 15.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200818 5.62 5.85 5.51 5.63 1.26% -0.18% 10.18% 137866 0.7769 252.03 5.64 12.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200817 5.55 5.59 5.42 5.56 0.91% 0.91% 8.81% 100650 0.555 180.04 5.51 9.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200814 5.41 5.54 5.33 5.51 1.1% 1.1% 7.83% 72536 0.3956 128.33 5.45 8.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200813 5.31 5.62 5.28 5.45 2.83% -0.37% 6.65% 92867 0.5076 164.67 5.47 8.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200812 5.3 5.34 5.16 5.3 -0.56% 1.34% 3.72% 51069 0.2671 86.65 5.23 4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200811 5.53 5.56 5.3 5.33 -3.44% -1.84% 4.31% 67572 0.3669 119.02 5.43 8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200810 5.35 5.54 5.33 5.52 3.18% 0.91% 8.02% 75481 0.4131 134.01 5.47 8.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200807 5.47 5.47 5.29 5.35 -2.19% -0.19% 4.7% 48381 0.2593 84.12 5.36 6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200806 5.47 5.5 5.32 5.47 0.18% 0.92% 7.05% 47569 0.258 83.7 5.42 7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200805 5.42 5.48 5.32 5.46 1.3% 0.92% 6.85% 59503 0.3222 104.52 5.41 7.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200804 5.47 5.49 5.38 5.39 -1.46% -0.55% 5.48% 56062 0.3038 98.55 5.42 7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200803 5.32 5.48 5.32 5.47 2.82% 0.55% 7.05% 78685 0.4284 138.97 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200731 5.25 5.36 5.23 5.32 0.19% 0.38% 4.11% 43856 0.2324 75.39 5.3 5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200730 5.33 5.39 5.29 5.31 0% -0.56% 3.91% 52628 0.281 91.16 5.34 6.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200729 5.2 5.33 5.12 5.31 2.51% 1.34% 3.91% 44825 0.2347 76.14 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200728 5.15 5.25 5.11 5.18 1.17% 0.19% 1.37% 32812 0.1698 55.08 5.17 2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200727 5.19 5.19 5.01 5.12 0.2% 0.39% 0.2% 39263 0.2004 65.01 5.1 1.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200724 5.31 5.4 5.11 5.11 -4.13% -2.85% 0% 76662 0.403 130.73 5.26 4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200723 5.39 5.39 5.15 5.33 -1.11% 1.52% 4.31% 81499 0.4279 138.81 5.25 4.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200722 5.44 5.49 5.36 5.39 -0.74% -0.55% 5.48% 57742 0.3131 101.57 5.42 7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200721 5.39 5.46 5.32 5.43 0.93% 0.93% 6.26% 56923 0.3064 99.4 5.38 7.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200720 5.21 5.41 5.21 5.38 3.07% 0.75% 5.28% 61675 0.3295 106.89 5.34 6.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200717 5.16 5.28 5.12 5.22 1.36% 0.38% 2.15% 36365 0.1891 61.34 5.2 3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200716 5.39 5.46 5.13 5.17 -3.9% -2.45% 1.17% 73701 0.3904 126.65 5.3 5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200715 5.62 5.64 5.36 5.38 -3.76% -1.28% 5.28% 89810 0.4899 158.92 5.45 8.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200714 5.51 5.66 5.44 5.59 1.64% 0.72% 9.39% 126575 0.703 228.05 5.55 10.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200713 5.39 5.52 5.37 5.5 2.61% 0.73% 7.63% 95052 0.5191 168.4 5.46 8.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200710 5.55 5.55 5.36 5.36 -4.46% -1.47% 4.89% 138592 0.7546 244.79 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200709 5.55 5.66 5.46 5.61 -0.88% 0.9% 9.78% 194960 1.084 351.65 5.56 10.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200708 5.89 5.89 5.4 5.66 0.89% -0.18% 10.76% 308519 1.7507 567.93 5.67 12.95% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200707 5.11 5.61 5.05 5.61 10% 6.05% 9.78% 129495 0.6849 222.18 5.29 5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200706 4.94 5.1 4.93 5.1 4.08% 1.39% -0.2% 85465 0.4303 139.59 5.03 0.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200703 4.88 4.94 4.84 4.9 1.03% 0% -4.11% 46733 0.229 74.29 4.9 -2.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200702 4.8 4.88 4.76 4.85 1.25% 0.41% -5.09% 37339 0.1803 58.49 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200701 4.75 4.86 4.73 4.79 0.84% -0.21% -6.26% 26362 0.1265 41.04 4.8 -4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200630 4.67 4.76 4.67 4.75 1.71% 0.21% -7.05% 19861 0.0941 30.53 4.74 -5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200629 4.74 4.75 4.64 4.67 -1.48% -0.21% -8.61% 23530 0.1101 35.72 4.68 -6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200624 4.79 4.81 4.73 4.74 -0.84% -0.21% -7.24% 24949 0.1186 38.47 4.75 -5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200623 4.87 4.9 4.77 4.78 -1.65% -0.83% -6.46% 28865 0.1391 45.12 4.82 -3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200622 4.86 4.92 4.85 4.86 0% -0.21% -4.89% 31516 0.1535 49.8 4.87 -2.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200619 4.85 4.87 4.82 4.86 0.41% 0.41% -4.89% 26930 0.1304 42.3 4.84 -3.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200618 4.88 4.9 4.83 4.84 -0.82% -0.41% -5.28% 39430 0.1915 62.12 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200617 4.92 4.99 4.86 4.88 -1.41% -0.2% -4.5% 42596 0.2081 67.51 4.89 -2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200616 4.9 5.1 4.83 4.95 1.43% 0.41% -3.13% 77203 0.3807 123.5 4.93 -1.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200615 4.79 4.91 4.78 4.88 1.67% 0.41% -4.5% 54511 0.2647 85.87 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200612 4.75 4.83 4.61 4.8 0% 1.48% -6.07% 38484 0.1819 59.01 4.73 -5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200611 4.79 4.87 4.76 4.8 0.42% -0.41% -6.07% 34859 0.1679 54.47 4.82 -3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200610 4.88 4.89 4.76 4.78 -1.24% -0.62% -6.46% 23454 0.1127 36.56 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200609 4.81 4.85 4.81 4.84 0.62% 0.21% -5.28% 20947 0.1012 32.83 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200608 4.85 4.87 4.81 4.81 -0.62% -0.21% -5.87% 22529 0.1087 35.26 4.82 -3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200605 4.88 4.88 4.79 4.84 -0.82% 0.21% -5.28% 26475 0.1279 41.49 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200604 4.9 4.93 4.81 4.88 -0.41% 0.41% -4.5% 31315 0.1522 49.37 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200603 4.87 4.92 4.83 4.9 0.82% 0.41% -4.11% 44213 0.2159 70.04 4.88 -2.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200602 4.89 4.92 4.81 4.86 0.21% 0% -4.89% 34496 0.1676 54.37 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200601 4.73 4.87 4.72 4.85 2.32% 0.41% -5.09% 36571 0.1767 57.32 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200529 4.63 4.78 4.63 4.74 1.07% 0.21% -7.24% 20457 0.0968 31.4 4.73 -5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200528 4.8 4.85 4.6 4.69 -2.09% -0.21% -8.22% 34303 0.1611 52.26 4.7 -6.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200527 4.91 4.91 4.75 4.79 -1.24% -0.42% -6.26% 44258 0.2129 69.07 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200526 4.54 4.89 4.53 4.85 7.06% 1.46% -5.09% 70845 0.3383 109.75 4.78 -4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200525 4.62 4.62 4.5 4.53 -1.52% 0.22% -11.35% 26239 0.1187 38.51 4.52 -9.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200522 4.74 4.74 4.56 4.6 -2.54% -0.22% -9.98% 35301 0.1628 52.81 4.61 -8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200521 4.86 4.86 4.72 4.72 -2.88% -1.26% -7.63% 30979 0.148 48.01 4.78 -4.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200520 4.82 4.91 4.81 4.86 1.04% 0% -4.89% 35661 0.1732 56.19 4.86 -3.19% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200519 4.87 4.88 4.78 4.81 -0.21% 0% -5.87% 34107 0.164 53.2 4.81 -4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200518 4.9 4.91 4.79 4.82 -2.43% -0.21% -5.68% 43947 0.2121 68.81 4.83 -3.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200515 4.9 4.98 4.9 4.94 1.02% 0% -3.33% 21501 0.1063 34.48 4.94 -1.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200514 4.98 5.01 4.89 4.89 -2.4% -0.81% -4.31% 34850 0.1717 55.7 4.93 -1.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200513 5 5.02 4.96 5.01 -0.4% 0.6% -1.96% 31438 0.1567 50.83 4.98 -0.8% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200512 5.09 5.11 4.99 5.03 -1.76% 0.2% -1.57% 43626 0.2192 71.11 5.02 0% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200511 5.08 5.14 5.05 5.12 1.39% 0.39% 0.2% 55046 0.2806 91.03 5.1 1.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200508 5.06 5.1 5.04 5.05 -0.39% -0.39% -1.17% 43199 0.219 71.04 5.07 1% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200507 5.05 5.12 5.01 5.07 0.4% 0.2% -0.78% 43287 0.2191 71.08 5.06 0.8% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200506 4.95 5.08 4.92 5.05 0.8% 0.8% -1.17% 51630 0.2587 83.92 5.01 -0.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200430 4.83 5.1 4.83 5.01 -0.4% 0.4% -1.96% 72460 0.3618 117.37 4.99 -0.6% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200429 5.11 5.23 5.03 5.03 -3.27% -1.76% -1.57% 56243 0.2881 93.46 5.12 1.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200428 5.2 5.26 4.82 5.2 -1.33% 3.17% 1.76% 123577 0.6225 201.94 5.04 0.4% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200427 5.58 5.59 5.25 5.27 -6.39% -2.04% 3.13% 138087 0.7431 241.06 5.38 7.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200424 5.47 5.88 5.44 5.63 3.68% 0% 10.18% 200496 1.1286 366.12 5.63 12.15% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200423 5.31 5.47 5.27 5.43 1.69% 0.74% 6.26% 106313 0.5726 185.75 5.39 7.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200422 5.36 5.39 5.28 5.34 -1.11% 0.19% 4.5% 66350 0.3534 114.64 5.33 6.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200421 5.25 5.4 5.22 5.4 2.86% 2.08% 5.68% 81093 0.4287 139.07 5.29 5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200420 5.22 5.29 5.19 5.25 0.19% 0.19% 2.74% 62914 0.3296 106.92 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200417 5.37 5.39 5.23 5.24 -1.69% -1.32% 2.54% 86999 0.4616 149.74 5.31 5.78% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200416 5.43 5.53 5.29 5.33 -2.2% -0.74% 4.31% 99273 0.533 172.91 5.37 6.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200415 5.6 5.68 5.43 5.45 -2.15% -1.45% 6.65% 94317 0.522 169.34 5.53 10.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200414 5.51 5.64 5.48 5.57 1.83% 0.18% 9% 84321 0.469 152.14 5.56 10.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200413 5.5 5.71 5.4 5.47 -1.44% -1.08% 7.05% 104874 0.5803 188.25 5.53 10.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200410 5.82 5.82 5.51 5.55 -4.15% -1.42% 8.61% 116178 0.6541 212.19 5.63 12.15% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200409 5.81 5.96 5.72 5.79 -0.52% -0.69% 13.31% 140203 0.8174 265.17 5.83 16.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200408 5.76 6.04 5.7 5.82 0.69% -0.17% 13.89% 186888 1.089 353.27 5.83 16.14% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200407 5.5 5.92 5.4 5.78 7.43% 1.94% 13.11% 244268 1.384 448.97 5.67 12.95% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200403 5.27 5.68 5.22 5.38 1.13% -0.92% 5.28% 189215 1.0268 333.1 5.43 8.17% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200402 5.13 5.33 5.07 5.32 2.31% 1.92% 4.11% 137251 0.7158 232.21 5.22 3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200401 5.08 5.29 5.04 5.2 0.19% 0.78% 1.76% 147697 0.7615 247.03 5.16 2.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200331 5.28 5.37 5.06 5.19 -5.98% -0.57% 1.57% 218150 1.138 369.17 5.22 3.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200324 4.99 5.35 4.97 5.35 10.08% 2.29% 4.7% 79018 0.4133 134.08 5.23 4.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200323 5.11 5.2 4.85 4.86 -8.82% -3.19% -4.89% 122954 0.6172 200.22 5.02 0% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200320 5.41 5.47 5.25 5.33 -0.93% -0.37% 4.31% 87245 0.4668 151.43 5.35 6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200319 5.38 5.49 5.17 5.38 0.75% 1.51% 5.28% 104052 0.5518 179 5.3 5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200318 5.45 5.61 5.34 5.34 -2.73% -2.38% 4.5% 121206 0.6634 215.21 5.47 8.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200317 5.65 5.7 5.21 5.49 -4.69% 0.92% 7.44% 165563 0.9003 292.06 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200316 5.8 6.04 5.6 5.76 0.88% -1.54% 12.72% 201372 1.1772 381.89 5.85 16.53% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200313 5.4 5.75 5.39 5.71 -3.55% 3.07% 11.74% 211212 1.171 379.87 5.54 10.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200312 6.3 6.55 5.77 5.92 -7.36% -2.95% 15.85% 298426 1.8209 590.7 6.1 21.51% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200311 6.32 6.8 6.16 6.39 -4.05% -1.24% 25.05% 325860 2.1097 684.39 6.47 28.88% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200310 6.98 6.98 6.66 6.66 -10% -0.75% 30.33% 445360 2.9904 970.09 6.71 33.67% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200309 7.4 7.4 7.07 7.4 9.96% 0.14% 44.81% 349726 2.5852 838.64 7.39 47.21% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200306 6.1 6.73 6.1 6.73 9.97% 3.06% 31.7% 179307 1.1704 379.68 6.53 30.08% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200305 6.11 6.48 5.99 6.12 -1.29% -0.97% 19.77% 277168 1.7128 555.63 6.18 23.11% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200304 5.99 6.56 5.85 6.2 1.97% -1.74% 21.33% 408570 2.5779 836.27 6.31 25.7% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200303 5.53 6.08 5.45 6.08 9.95% 4.47% 18.98% 325465 1.8944 614.55 5.82 15.94% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200302 5.56 5.56 5.36 5.53 5.13% 0.91% 8.22% 131157 0.7183 233.02 5.48 9.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200228 5.37 5.44 5.22 5.26 -5.73% -1.31% 2.94% 137203 0.7307 237.04 5.33 6.18% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200227 5.49 5.68 5.31 5.58 0.72% 1.09% 9.2% 174900 0.9651 313.08 5.52 9.96% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200226 5.75 5.84 5.53 5.54 -6.89% -2.12% 8.41% 256606 1.4535 471.52 5.66 12.75% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200225 5.55 5.95 5.55 5.95 7.59% 2.41% 16.44% 379787 2.2053 715.4 5.81 15.74% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200224 5.58 5.76 5.49 5.53 -9.34% -1.07% 8.22% 436938 2.4419 792.16 5.59 11.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200221 6.6 6.86 6 6.1 -2.24% -4.98% 19.37% 695907 4.4705 1450.24 6.42 27.89% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200220 6 6.24 5.8 6.24 10.05% 1.3% 22.11% 248780 1.5314 496.79 6.16 22.71% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200219 5.57 5.67 5.33 5.67 10.1% 1.98% 10.96% 345159 1.9197 622.75 5.56 10.76% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200218 4.68 5.15 4.66 5.15 10.04% 5.32% 0.78% 111384 0.5443 176.57 4.89 -2.59% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200217 4.51 4.74 4.51 4.68 4.46% 1.3% -8.41% 61947 0.2862 92.84 4.62 -7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200214 4.49 4.55 4.45 4.48 -0.67% -0.67% -12.33% 31389 0.1415 45.9 4.51 -10.16% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200213 4.6 4.61 4.49 4.51 -1.74% -0.66% -11.74% 33187 0.1506 48.85 4.54 -9.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200212 4.46 4.6 4.46 4.59 2.23% 1.1% -10.18% 50269 0.2281 74 4.54 -9.56% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200211 4.53 4.55 4.46 4.49 -0.88% -0.22% -12.13% 43874 0.1973 64 4.5 -10.36% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200210 4.35 4.54 4.33 4.53 2.72% 1.8% -11.35% 46983 0.2092 67.86 4.45 -11.35% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200207 4.42 4.45 4.3 4.41 -0.23% 0.68% -13.7% 47036 0.2059 66.79 4.38 -12.75% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200206 4.26 4.55 4.23 4.42 3.51% 0.91% -13.5% 73088 0.3201 103.84 4.38 -12.75% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200205 4.25 4.36 4.21 4.27 1.43% -0.47% -16.44% 55233 0.237 76.88 4.29 -14.54% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200204 4.01 4.28 4.01 4.21 -3.44% 0.24% -17.61% 61767 0.2593 84.12 4.2 -16.33% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200203 4.36 4.36 4.36 4.36 -9.92% 0% -14.68% 14147 0.0617 20.02 4.36 -13.15% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200123 5.01 5.01 4.74 4.84 -3.39% -0.82% -5.28% 38905 0.19 61.64 4.88 -2.79% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200122 4.98 5.07 4.84 5.01 0.2% 1.01% -1.96% 43381 0.2152 69.81 4.96 -1.2% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200121 5.15 5.15 5 5 -2.72% -1.19% -2.15% 58361 0.2952 95.76 5.06 0.8% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200120 5.18 5.2 5.06 5.14 -2.84% 0.39% 0.59% 83173 0.426 138.2 5.12 1.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200117 5.49 5.68 5.28 5.29 -4.17% -2.4% 3.52% 121203 0.6572 213.2 5.42 7.97% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200116 5.46 5.54 5.36 5.52 3.56% 1.47% 8.02% 134279 0.7305 236.98 5.44 8.37% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200115 5.34 5.39 5.25 5.33 0% 0.19% 4.31% 48128 0.256 83.05 5.32 5.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200114 5.34 5.4 5.3 5.33 -0.19% -0.37% 4.31% 49306 0.2639 85.61 5.35 6.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200113 5.27 5.37 5.2 5.34 0.95% 0.95% 4.5% 50478 0.2669 86.58 5.29 5.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200110 5.41 5.44 5.25 5.29 -1.67% -0.19% 3.52% 56778 0.3012 97.71 5.3 5.58% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200109 5.39 5.44 5.3 5.38 0.56% 0.37% 5.28% 91608 0.491 159.28 5.36 6.77% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200108 5.28 5.54 5.26 5.35 0.56% -0.93% 4.7% 173409 0.9363 303.74 5.4 7.57% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200107 5.29 5.33 5.19 5.32 0.57% 0.95% 4.11% 87008 0.4585 148.74 5.27 4.98% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200106 5.11 5.33 5.09 5.29 3.12% 0.95% 3.52% 114046 0.5978 193.93 5.24 4.38% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200103 5.13 5.15 5.09 5.13 0.39% 0.2% 0.39% 45138 0.2311 74.97 5.12 1.99% 5.04 0% 5.05 0% 5.11 0% 0.34%
20200102 5.04 5.12 5.02 5.11 1.59% 0.39% 0% 54251 0.276 89.53 5.09 1.39% 5.04 0% 5.05 0% 5.11 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1