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. 江苏板块
  3. 002453
    4. 返回上一页 刷新
股票代码（例：sz002453）       685条   (进入股票专站) 股票成本分析
相关股票: 恒瑞医药  华泰证券  洋河股份  苏宁云商  江苏银行  康得新  南京银行  宁沪高速  海澜之家  新城控股  南京新百  亨通光电  美年健康  必康股份  江苏有线  江苏国信  国电南瑞  中天科技  东吴证券  沙钢股份  先导智能  金 螳 螂  安洁科技  国轩高科  东山精密  小天鹅Ａ  徐工机械  张家港行  胜利精密  中南建设  保千里  威孚高科  凤凰传媒  长电科技  南极电商  常熟银行  航发控制  小天鹅Ｂ  寒锐钴业  南钢股份  无锡银行  鱼跃医疗  鸿达兴业  
相关股吧: 600276股吧 601688股吧 002304股吧 002024股吧 600919股吧 002450股吧 601009股吧 600377股吧 600398股吧 601155股吧 600682股吧 600487股吧 002044股吧 002411股吧 600959股吧 002608股吧 600406股吧 600522股吧 601555股吧 002075股吧 300450股吧 002081股吧 002635股吧 002074股吧 002384股吧 000418股吧 000425股吧 002839股吧 002426股吧 000961股吧 600074股吧 000581股吧 601928股吧 600584股吧 002127股吧 601128股吧 000738股吧 200418股吧 300618股吧 600282股吧 600908股吧 002223股吧 002002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 12.09 12.17 11.87 11.89 -1.33% -0.59% 111.94% 60061 0.7183 88.4 11.96 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230927 11.93 12.1 11.8 12.05 0.84% 0.42% 114.8% 58140 0.6974 86.55 12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230926 12.11 12.12 11.8 11.95 -1.08% -0.33% 113.01% 33871 0.4061 48.77 11.99 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230925 12.2 12.23 12.04 12.08 -0.98% -0.25% 115.33% 45030 0.5454 58.31 12.11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230922 11.89 12.25 11.85 12.2 1.75% 0.83% 117.47% 62087 0.751 76.65 12.1 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230921 12 12.07 11.84 11.99 -0.75% 0.33% 113.73% 59405 0.71 73.36 11.95 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230920 12.12 12.2 12.04 12.08 -0.9% 0% 115.33% 42385 0.5121 51.36 12.08 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230919 12.14 12.34 12.08 12.19 -0.16% 0% 117.29% 45341 0.5525 51.05 12.19 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230918 12 12.29 12 12.21 0.49% 0.16% 117.65% 91154 1.1113 93.3 12.19 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230915 11.87 12.29 11.83 12.15 3.49% 0.41% 116.58% 141249 1.7096 141.8 12.1 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230914 11.82 11.88 11.6 11.74 -0.68% 0.34% 109.27% 56997 0.6669 62.57 11.7 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230913 11.94 12.01 11.7 11.82 -0.25% -0.17% 110.7% 81766 0.9684 92.51 11.84 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230912 12.28 12.3 11.71 11.85 -3.34% -1.17% 111.23% 120488 1.4446 141.94 11.99 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230911 12.18 12.38 12.15 12.26 0.25% -0.24% 118.54% 82757 1.0168 106.64 12.29 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230908 12.09 12.26 12.05 12.23 0.66% 0.41% 118% 54163 0.6596 70.06 12.18 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230907 12.27 12.32 12.09 12.15 -0.82% -0.41% 116.58% 81144 0.9901 101.65 12.2 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230906 12.05 12.28 11.87 12.25 1.58% 0.91% 118.36% 110473 1.3409 142.77 12.14 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230905 11.81 12.15 11.74 12.06 1.86% 0.5% 114.97% 136143 1.6332 189.87 12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230904 11.38 11.93 11.26 11.84 4.59% 1.72% 111.05% 106362 1.2377 154.8 11.64 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230901 11.37 11.37 11.21 11.32 0.62% 0.18% 101.78% 25403 0.2871 38.35 11.3 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230831 11.4 11.43 11.05 11.25 -0.97% -0.35% 100.53% 39694 0.4483 57.01 11.29 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230830 11.36 11.48 11.26 11.36 -0.35% -0.09% 102.5% 54099 0.6153 69.82 11.37 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230829 11.05 11.48 11.05 11.4 2.98% 1.15% 103.21% 65770 0.7414 85.39 11.27 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230828 11.54 11.73 11.04 11.07 -0.81% -2.55% 97.33% 73050 0.83 96.26 11.36 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230825 11.48 11.58 11 11.16 -3.38% -1.15% 98.93% 84390 0.9525 106.73 11.29 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230824 11.57 11.73 11.47 11.55 -0.26% -0.17% 105.88% 53237 0.6157 67.98 11.57 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230823 11.87 11.87 11.54 11.58 -2.28% -0.43% 106.42% 45614 0.5303 52.73 11.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230822 11.55 11.93 11.4 11.85 2.6% 1.98% 111.23% 83301 0.9683 97.68 11.62 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230821 11.9 11.93 11.55 11.55 -2.53% -1.11% 105.88% 56759 0.6629 71.72 11.68 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230818 12 12.1 11.85 11.85 -1.5% -0.92% 111.23% 50310 0.6018 65.71 11.96 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230817 11.62 12.15 11.51 12.03 3.8% 1.6% 114.44% 110313 1.3066 132.71 11.84 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230816 11.6 11.73 11.46 11.59 -0.43% 0% 106.6% 40683 0.4717 53 11.59 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230815 11.85 11.89 11.44 11.64 -1.36% 0.34% 107.49% 67669 0.7852 86.29 11.6 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230814 11.77 11.87 11.35 11.8 -0.76% 1.46% 110.34% 88903 1.034 115.25 11.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230811 12.15 12.2 11.83 11.89 -2.62% -0.67% 111.94% 91131 1.0905 119.59 11.97 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230810 11.73 12.32 11.73 12.21 3.56% 0.99% 117.65% 135046 1.6322 183.52 12.09 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230809 11.63 11.85 11.63 11.79 1.03% 0.26% 110.16% 33763 0.3969 50.77 11.76 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230808 11.77 11.78 11.62 11.67 -1.35% -0.09% 108.02% 29622 0.346 42.71 11.68 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230807 11.89 11.92 11.76 11.83 -0.5% -0.08% 110.87% 54773 0.6485 76.62 11.84 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230804 11.61 11.95 11.58 11.89 2.85% 0.93% 111.94% 114234 1.3457 156.19 11.78 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230803 11.51 11.63 11.39 11.56 0.43% 0.17% 106.06% 39955 0.4609 58.04 11.54 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230802 11.52 11.61 11.32 11.51 -0.17% 0.09% 105.17% 60050 0.6903 82.97 11.5 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230801 11.79 11.79 11.43 11.53 -1.54% 0% 105.53% 60281 0.6951 84.96 11.53 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230731 11.82 11.88 11.61 11.71 -0.76% -0.34% 108.73% 98746 1.1599 141.71 11.75 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230728 11.6 11.81 11.53 11.8 1.72% 1.03% 110.34% 68200 0.7963 100.27 11.68 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230727 11.84 11.87 11.56 11.6 -2.03% -0.6% 106.77% 45113 0.5265 67.07 11.67 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230726 11.82 11.96 11.78 11.84 -0.08% -0.25% 111.05% 62291 0.7392 91.26 11.87 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230725 11.83 11.91 11.67 11.85 0.25% 0.17% 111.23% 59594 0.7048 85.35 11.83 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230724 11.59 11.84 11.56 11.82 1.37% 0.85% 110.7% 68984 0.8087 100 11.72 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230721 11.71 11.93 11.64 11.66 -1.02% -0.93% 107.84% 58784 0.6919 84.19 11.77 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230720 11.7 11.78 11.57 11.78 1.03% 0.86% 109.98% 70849 0.8278 96.2 11.68 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230719 11.78 11.88 11.63 11.66 -1.19% -0.6% 107.84% 49691 0.5831 55.61 11.73 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230718 11.75 11.89 11.64 11.8 0.6% 0.25% 110.34% 63427 0.7468 67.4 11.77 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230717 11.58 11.85 11.56 11.73 1.56% 0.09% 109.09% 75996 0.8907 78.45 11.72 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230714 11.33 11.57 11.25 11.55 1.94% 0.96% 105.88% 63616 0.7277 62.96 11.44 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230713 11.44 11.58 11.23 11.33 -1.05% -0.26% 101.96% 64789 0.736 57.49 11.36 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230712 11.65 11.66 11.33 11.45 -1.12% 0% 104.1% 76357 0.8746 67.76 11.45 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230711 11.66 11.73 11.55 11.58 -0.77% -0.43% 106.42% 44344 0.5156 39.09 11.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230710 11.59 11.77 11.54 11.67 0.95% 0.09% 108.02% 76189 0.8887 70.15 11.66 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230707 11.6 11.76 11.42 11.56 -1.03% -0.26% 106.06% 88172 1.0215 79.68 11.59 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230706 11.03 11.85 10.91 11.68 6.28% 1.74% 108.2% 222313 2.5524 189.94 11.48 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230705 10.91 11.08 10.76 10.99 0.46% 0.64% 95.9% 104419 1.1407 94.34 10.92 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230704 10.68 10.96 10.6 10.94 2.24% 1.3% 95.01% 88702 0.9576 80.16 10.8 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230703 10.66 10.92 10.55 10.7 0.09% -0.47% 90.73% 90310 0.9704 83.22 10.75 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230630 10.48 10.71 10.14 10.69 1.52% 2.2% 90.55% 181310 1.8962 165.3 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230629 10.3 10.7 10.18 10.53 1.94% 0.38% 87.7% 130498 1.3695 127.21 10.49 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230628 10.38 10.44 10.18 10.33 -0.67% 0.29% 84.14% 59530 0.6132 61.77 10.3 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230627 10.33 10.58 10.33 10.4 0.78% -0.67% 85.38% 54172 0.5671 57.09 10.47 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230626 10.7 10.73 10.28 10.32 -3.82% -1.34% 83.96% 98052 1.0257 97.55 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230621 11 11.03 10.7 10.73 -1.92% -1.2% 91.27% 104344 1.1327 107.05 10.86 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230620 10.41 10.94 10.26 10.94 4.49% 2.92% 95.01% 159140 1.6914 167.51 10.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230619 10.45 10.6 10.29 10.47 -0.1% 0.67% 86.63% 63178 0.657 71.6 10.4 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230616 10.52 10.6 10.3 10.48 -0.47% 0% 86.81% 62257 0.6522 68.27 10.48 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230615 10.68 10.77 10.43 10.53 -1.22% -0.38% 87.7% 72694 0.7682 80.69 10.57 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230614 10.44 10.74 10.43 10.66 1.72% 0.57% 90.02% 113156 1.1991 122.12 10.6 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230613 10.38 10.55 10.32 10.48 0.87% 0.38% 86.81% 49607 0.5181 54.3 10.44 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230612 10.48 10.6 10.38 10.39 -0.76% -0.67% 85.2% 49935 0.5221 44.49 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230609 10.52 10.57 10.2 10.47 -0.48% 0.38% 86.63% 101673 1.0606 86.52 10.43 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230608 10.33 10.7 10.16 10.52 1.64% 0.67% 87.52% 107844 1.1265 95.04 10.45 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230607 10.46 10.53 10.22 10.35 -1.15% 0% 84.49% 67521 0.6986 53.33 10.35 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230606 10.7 10.78 10.41 10.47 -2.51% -0.85% 86.63% 74363 0.7853 48.96 10.56 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230605 10.49 10.87 10.36 10.74 2.58% 0.47% 91.44% 100923 1.0789 60.05 10.69 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230602 10.47 10.68 10.39 10.47 0.19% -0.48% 86.63% 66794 0.7024 39.41 10.52 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230601 10.13 10.65 10.11 10.45 3.16% -0.1% 86.27% 118075 1.2349 66.73 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230531 10.33 10.37 9.99 10.13 -0.59% 0% 80.57% 100634 1.0196 56.4 10.13 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230530 10.91 10.95 9.86 10.19 -7.03% 0.69% 81.64% 273381 2.7654 151.84 10.12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230529 11.25 11.25 10.71 10.96 -2.06% 0.18% 95.37% 106939 1.1704 72.01 10.94 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230526 11.16 11.35 10.94 11.19 0.54% 0% 99.47% 64843 0.7259 44.15 11.19 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230525 11.51 11.51 10.72 11.13 -3.13% 0.54% 98.4% 210292 2.3269 139.29 11.07 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230524 11.91 11.95 10.72 11.49 -3.53% 3.33% 104.81% 324756 3.6116 228.46 11.12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230523 12.25 12.81 11.8 11.91 -2.06% -3.56% 112.3% 215742 2.6649 195.41 12.35 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230522 12.05 12.25 11.91 12.16 0.33% 0.58% 116.76% 66309 0.802 67.46 12.09 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230519 12.01 12.4 11.85 12.12 1.34% -0.16% 116.04% 108551 1.3173 106.68 12.14 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230518 12.13 12.24 11.92 11.96 -2.05% -0.33% 113.19% 69120 0.8297 65.36 12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230517 12.1 12.24 11.83 12.21 2.18% 1.41% 117.65% 93637 1.127 83.95 12.04 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230516 12.09 12.22 11.9 11.95 -2.29% -0.5% 113.01% 66547 0.7993 57.77 12.01 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230515 12.23 12.5 12.05 12.23 0% -0.16% 118% 111969 1.3717 96.42 12.25 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230510 12.19 12.36 11.84 11.9 -2.3% -1.24% 112.12% 83238 1.0031 65.47 12.05 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230509 11.93 12.53 11.81 12.18 2.1% -0.16% 117.11% 118948 1.4517 89.51 12.2 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230508 12.35 12.47 11.92 11.93 -3.01% -1.57% 112.66% 119888 1.4532 87.07 12.12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230505 12.37 12.54 12.03 12.3 -0.4% 0.49% 119.25% 80093 0.9806 56.86 12.24 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230504 12.09 12.68 11.94 12.35 0% -0.32% 120.14% 111832 1.386 73.05 12.39 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230428 11.8 12.63 11.78 12.35 4.4% 0.08% 120.14% 130005 1.6046 76.75 12.34 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230427 11.83 11.94 11.55 11.83 0.25% 0.51% 110.87% 129433 1.524 72.24 11.77 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230426 11.77 11.93 11.44 11.8 0% 0.85% 110.34% 133818 1.5657 75.41 11.7 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230425 11.98 12.05 11.75 11.8 -1.34% -0.67% 110.34% 98927 1.1753 58.19 11.88 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230424 12.4 12.47 11.87 11.96 -3.55% -1.24% 113.19% 144698 1.7521 87.1 12.11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230421 12.83 13.13 12.25 12.4 -3.35% -1.9% 121.03% 197551 2.4978 125.53 12.64 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230420 12.78 13.09 12.67 12.83 0.16% -0.16% 128.7% 147524 1.8961 101.02 12.85 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230419 13.1 13.18 12.76 12.81 -2.29% -0.54% 128.34% 154473 1.9895 106.9 12.88 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230418 13.05 13.19 12.76 13.11 1.16% 0.92% 133.69% 208543 2.7084 138.23 12.99 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230417 12.2 12.98 11.92 12.96 5.62% 2.21% 131.02% 262147 3.3233 178.78 12.68 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230414 11.87 12.35 11.82 12.27 3.37% 0.41% 118.72% 154010 1.8825 112.37 12.22 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230413 11.75 12.07 11.63 11.87 0.85% 0.34% 111.59% 103090 1.2198 68.73 11.83 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230412 11.93 12.03 11.72 11.77 -1.42% -0.59% 109.8% 85475 1.0117 51.88 11.84 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230411 11.98 12.11 11.77 11.94 -1.24% 0.17% 112.83% 92871 1.1067 55.14 11.92 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230410 12.09 12.47 12.02 12.09 -0.74% -1.06% 115.51% 112947 1.3798 64.52 12.22 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230407 11.98 12.25 11.91 12.18 1.5% 0.58% 117.11% 118761 1.4382 60.03 12.11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230406 11.81 12.17 11.7 12 1.27% 0.33% 113.9% 146747 1.755 67.37 11.96 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230404 12.6 12.6 11.7 11.85 -5.8% -1% 111.23% 247460 2.9631 115.94 11.97 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230403 12.23 12.64 12.13 12.58 3.11% 1.45% 124.24% 138861 1.7218 70.76 12.4 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230331 12.19 12.28 11.98 12.2 0.16% 0.58% 117.47% 122035 1.4801 59.93 12.13 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230330 12.22 12.54 11.86 12.18 0.33% 0.08% 117.11% 236745 2.8818 115.47 12.17 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230329 11.65 12.36 11.61 12.14 3.85% 0.58% 116.4% 247083 2.9827 131.35 12.07 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230328 11.76 11.82 11.6 11.69 -1.1% -0.09% 108.38% 133369 1.5601 75.52 11.7 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230327 11.7 11.97 11.6 11.82 1.81% 0.6% 110.7% 205185 2.4116 122.59 11.75 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230324 11.14 11.9 11.14 11.61 4.69% -0.17% 106.95% 354704 4.1259 234.21 11.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230323 10.43 11.24 10.32 11.09 6.23% 1.56% 97.68% 328091 3.5829 258.43 10.92 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230322 10.68 10.68 10.37 10.44 -1.79% -0.38% 86.1% 123349 1.2932 121.31 10.48 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230321 10.5 10.75 10.41 10.63 1.24% 0.09% 89.48% 167413 1.7771 183.42 10.62 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230320 10.02 10.68 9.97 10.5 4.79% 0.96% 87.17% 199902 2.0787 244.39 10.4 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230317 9.73 10.1 9.44 10.02 2.56% 2.35% 78.61% 180164 1.7636 256.56 9.79 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230316 9.99 10.02 9.75 9.77 -2.69% -1.11% 74.15% 64500 0.637 110.58 9.88 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230315 10.15 10.23 9.89 10.04 -1.08% 0.1% 78.97% 93333 0.9359 151.28 10.03 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230314 10.39 10.39 10.11 10.15 -2.31% -0.78% 80.93% 61026 0.6241 103.25 10.23 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230313 10.28 10.45 10.28 10.39 0.39% 0.29% 85.2% 39649 0.4107 68.15 10.36 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230310 10.35 10.43 10.26 10.35 -0.48% 0.1% 84.49% 32850 0.3396 50.86 10.34 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230309 10.33 10.44 10.24 10.4 0.68% 0.58% 85.38% 39527 0.4088 55.15 10.34 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230308 10.21 10.34 10.17 10.33 0.78% 0.49% 84.14% 31841 0.3274 41.81 10.28 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230307 10.44 10.49 10.25 10.25 -2.01% -0.87% 82.71% 55051 0.5692 66.34 10.34 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230306 10.54 10.55 10.38 10.46 -0.57% -0.1% 86.45% 43583 0.4561 49.78 10.47 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230303 10.6 10.68 10.46 10.52 -0.75% -0.28% 87.52% 58733 0.6195 62.77 10.55 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230302 10.5 10.68 10.38 10.6 0.66% 0.47% 88.95% 97252 1.0258 101.77 10.55 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230301 10.3 10.56 10.28 10.53 1.84% 0.77% 87.7% 73568 0.7691 71.01 10.45 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230228 10.23 10.34 10.19 10.34 1.27% 0.78% 84.31% 56354 0.5784 49.45 10.26 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230227 10.46 10.54 10.18 10.21 -2.39% -0.97% 82% 96597 0.9958 82 10.31 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230224 10.67 10.67 10.44 10.46 -1.97% -0.48% 86.45% 103222 1.0846 86.48 10.51 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230223 10.63 10.76 10.6 10.67 0% 0% 90.2% 75770 0.8083 62.28 10.67 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230222 10.72 10.72 10.5 10.67 -0.56% 0.76% 90.2% 99419 1.0532 75.89 10.59 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230221 10.81 10.84 10.65 10.73 -0.74% -0.09% 91.27% 106760 1.1469 79.28 10.74 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230220 10.69 10.81 10.57 10.81 1.12% 0.93% 92.69% 106002 1.1352 72.43 10.71 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230217 10.66 10.72 10.53 10.69 0.38% 0.56% 90.55% 78113 0.8307 48.86 10.63 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230216 10.94 10.97 10.62 10.65 -2.65% -1.11% 89.84% 160566 1.7296 86.66 10.77 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230215 10.79 10.95 10.72 10.94 1.86% 1.02% 95.01% 146221 1.5836 81.49 10.83 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230214 10.9 10.9 10.66 10.74 -0.37% 0.19% 91.44% 93544 1.0031 48.79 10.72 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230213 10.8 10.82 10.59 10.78 -0.74% 0.84% 92.16% 130417 1.3946 64.71 10.69 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230210 10.92 11.05 10.71 10.86 -0.82% 0.09% 93.58% 136615 1.4821 68.27 10.85 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230209 10.88 11.03 10.72 10.95 0.74% 0.64% 95.19% 149551 1.6278 76.35 10.88 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230208 11.21 11.21 10.78 10.87 -1.18% -0.09% 93.76% 138120 1.5022 74.07 10.88 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230207 11.36 11.37 10.9 11 -3.51% -0.18% 96.08% 208921 2.3027 119.28 11.02 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230206 11.86 11.94 11.21 11.4 -4.52% -0.44% 103.21% 214770 2.4586 138.75 11.45 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230203 11.17 12.29 11.13 11.94 6.89% -0.5% 112.83% 313923 3.7658 228.92 12 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230202 11.32 11.68 11.11 11.17 0.09% -1.06% 99.11% 109143 1.2324 93 11.29 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230201 11.05 11.2 10.8 11.16 1.09% 1.55% 98.93% 247559 2.7219 213.36 10.99 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230131 11.05 12.15 11.04 11.04 -10.02% -0.63% 96.79% 181909 2.0211 181.15 11.11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230130 12.2 12.48 12.2 12.27 -0.08% -0.24% 118.72% 121104 1.4891 137.77 12.3 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230120 12.47 12.6 12.22 12.28 -1.6% -0.73% 118.89% 79846 0.9875 91.69 12.37 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230119 12.45 12.65 12.36 12.48 -0.56% -0.48% 122.46% 52890 0.6635 64.34 12.54 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230118 12.38 12.57 12.29 12.55 1.54% 0.8% 123.71% 53515 0.6664 64.73 12.45 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230117 12.35 12.44 12.15 12.36 0.65% 0.57% 120.32% 62160 0.764 74.47 12.29 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230116 11.99 12.39 11.72 12.28 4.24% 1.15% 118.89% 96664 1.1736 113.16 12.14 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230113 11.8 11.87 11.62 11.78 0.51% 0.51% 109.98% 50742 0.5947 62.08 11.72 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230112 11.74 11.82 11.56 11.72 1.74% 0.26% 108.91% 67628 0.7909 79.59 11.69 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230111 11.84 12.05 11.46 11.52 -1.71% -2.21% 105.35% 100341 1.1817 120.54 11.78 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230110 11.62 11.82 11.41 11.72 0.77% 0.6% 108.91% 145539 1.696 187.97 11.65 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230109 10.6 11.63 10.6 11.63 10.03% 3.19% 107.31% 135676 1.5284 199 11.27 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230106 10.52 10.64 10.3 10.57 0.48% 0.96% 88.41% 76814 0.8043 124.43 10.47 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230105 10.43 10.54 10.25 10.52 1.45% 0.77% 87.52% 42603 0.4447 72.36 10.44 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230104 10.68 10.7 10.31 10.37 -2.17% -0.86% 84.85% 61075 0.6388 106.4 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20230103 10.52 10.65 10.46 10.6 0.95% 0.38% 88.95% 83456 0.8812 145.37 10.56 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221230 10.32 10.52 10.24 10.5 2.04% 0.86% 87.17% 42457 0.4421 76.95 10.41 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221229 10.63 10.75 10.25 10.29 -3.29% -1.63% 83.42% 91354 0.9556 161.08 10.46 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221228 10.97 11.11 10.58 10.64 -3.71% -1.48% 89.66% 61226 0.6612 119.45 10.8 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221227 11.11 11.17 10.84 11.05 -0.18% 0.45% 96.97% 36867 0.4055 73.37 11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221226 10.9 11.2 10.7 11.07 1.56% -0.36% 97.33% 30480 0.3387 54.14 11.11 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221223 10.75 10.94 10.71 10.9 1.21% 0.46% 94.3% 32223 0.3496 50.04 10.85 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221222 11.17 11.26 10.75 10.77 -3.49% -1.64% 91.98% 47513 0.5202 64.62 10.95 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221221 11.15 11.25 11.03 11.16 0.18% 0.27% 98.93% 27906 0.3105 37.2 11.13 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221220 11.63 11.71 11.12 11.14 -4.62% -1.42% 98.57% 62559 0.7067 81.39 11.3 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221219 11.87 12.11 11.63 11.68 -3.31% -1.1% 108.2% 40600 0.4793 52.54 11.81 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221216 12.4 12.4 12 12.08 -2.82% -0.17% 115.33% 52593 0.6366 63.7 12.1 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221215 12.36 12.43 12.23 12.43 0.65% 0.89% 121.57% 33588 0.4138 34.69 12.32 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221214 12.36 12.52 12.22 12.35 -0.64% -0.08% 120.14% 49590 0.613 40.71 12.36 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221213 12.89 12.9 12.35 12.43 -4.02% -0.8% 121.57% 81405 1.0203 66.55 12.53 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221212 12.78 13.07 12.71 12.95 0.39% 0.47% 130.84% 82942 1.0695 69.63 12.89 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221209 12.43 13 12.35 12.9 2.71% 1.49% 129.95% 109434 1.391 93.45 12.71 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221208 12.6 12.71 12.47 12.56 -0.32% -0.16% 123.89% 63606 0.8001 56.34 12.58 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221207 12.66 12.67 12.39 12.6 -0.55% 0.24% 124.6% 52058 0.6545 45.32 12.57 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221206 12.85 12.85 12.56 12.67 -2.01% 0% 125.85% 87122 1.1037 75.42 12.67 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221205 12.9 13.1 12.75 12.93 0.31% 0.47% 130.48% 100603 1.2947 89.43 12.87 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221202 13.39 13.45 12.83 12.89 -2.86% -1.6% 129.77% 198300 2.597 180.62 13.1 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221201 12.1 13.27 12.1 13.27 10.03% 3.67% 136.54% 275192 3.5213 269.78 12.8 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221130 11.76 12.07 11.61 12.06 2.55% 1.09% 114.97% 86829 1.0357 95.57 11.93 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221129 11.69 11.85 11.43 11.76 1.12% 1.29% 109.63% 97178 1.1282 98.89 11.61 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221128 11.74 11.89 11.51 11.63 -2.27% -0.51% 107.31% 49133 0.5744 51.87 11.69 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221125 11.87 12.1 11.71 11.9 -0.08% -0.08% 112.12% 56145 0.6686 58.69 11.91 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221124 12.02 12.24 11.89 11.91 -0.92% -1.08% 112.3% 81277 0.9782 84.5 12.04 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221123 12.27 12.27 11.8 12.02 -1.96% 0.67% 114.26% 67401 0.8048 71.77 11.94 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221122 12.57 12.66 12.16 12.26 -2.39% -1.21% 118.54% 74194 0.9211 83.02 12.41 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221121 12.22 12.63 12.02 12.56 2.78% 1.13% 123.89% 98515 1.2234 114.35 12.42 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221118 12.21 12.57 12.08 12.22 0.08% -0.81% 117.83% 100921 1.2436 115.27 12.32 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221117 11.88 12.48 11.8 12.21 1.75% 0.16% 117.65% 101397 1.2363 114.52 12.19 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221116 11.83 12.2 11.71 12 2.04% -0.17% 113.9% 126270 1.5179 148.55 12.02 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221115 11.75 11.89 11.55 11.76 0.09% 0.6% 109.63% 67265 0.7863 83.33 11.69 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221114 11.48 11.77 11.45 11.75 1.64% 1.29% 109.45% 76428 0.8862 94.34 11.6 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221111 11.98 12.09 11.55 11.56 -1.11% -2.12% 106.06% 70942 0.8379 91.41 11.81 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221110 12.05 12.05 11.66 11.69 -2.42% -0.93% 108.38% 57109 0.6737 73.3 11.8 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221109 11.95 12.28 11.83 11.98 -0.5% 0.08% 113.55% 59118 0.7074 77.24 11.97 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221108 12.16 12.29 12 12.04 -0.99% -0.41% 114.62% 45291 0.5474 58.7 12.09 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221107 11.95 12.42 11.95 12.16 2.1% 0% 116.76% 102447 1.2461 133.13 12.16 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221104 11.6 11.95 11.58 11.91 2.58% 1.19% 112.3% 104525 1.2303 140.17 11.77 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221103 11.67 11.78 11.51 11.61 -0.51% -0.34% 106.95% 61639 0.7178 89.47 11.65 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221102 11.37 11.75 11.35 11.67 1.13% 0.43% 108.02% 68573 0.7965 94.14 11.62 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221101 11.4 11.75 11.34 11.54 1.23% -0.17% 105.7% 63463 0.7335 90.23 11.56 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221031 11.08 11.56 11.06 11.4 3.07% 0.18% 103.21% 59068 0.672 82.78 11.38 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221028 11.84 11.86 11 11.06 -6.9% -2.47% 97.15% 75659 0.8582 108.67 11.34 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221027 11.71 12 11.65 11.88 0.93% -0.08% 111.76% 47465 0.5644 72.12 11.89 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221026 11.54 12 11.46 11.77 1.99% 0.34% 109.8% 69604 0.8166 105.81 11.73 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221025 11.54 11.6 11.2 11.54 -0.52% 1.23% 105.7% 52088 0.594 79 11.4 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221024 11.97 12.08 11.47 11.6 -3.09% -1.36% 106.77% 58993 0.694 93.96 11.76 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221021 11.99 12.14 11.8 11.97 -0.08% 0.17% 113.37% 46077 0.5507 72.93 11.95 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221020 11.53 12.08 11.45 11.98 4.17% 1.01% 113.55% 95477 1.1319 145.83 11.86 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221019 11.61 11.74 11.45 11.5 -1.54% -0.52% 104.99% 35712 0.4128 52.01 11.56 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221018 11.46 11.7 11.29 11.68 2.64% 1.13% 108.2% 57425 0.6635 79.78 11.55 0% 5.45 0% 5.48 0% 5.61 0% 0%
20221017 11.51 11.55 11.33 11.38 -1.04% -0.18% 102.85% 40448 0.461 57.07 11.4 0% 5.45 0% 5.48 0% 5.61 0% 0%
20220721 13.47 13.8 13.39 13.39 -0.59% -1.18% 138.68% 63655 0.8627 175.33 13.55 150.46% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220720 13.65 13.69 13.34 13.47 -1.75% 0% 140.11% 62281 0.8392 170.56 13.47 148.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220719 13.19 13.86 13.19 13.71 4.18% 0.51% 144.39% 108367 1.4777 300.33 13.64 152.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220718 12.71 13.25 12.47 13.16 5.79% 1.86% 134.58% 131934 1.7042 346.36 12.92 138.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220715 12.82 13.08 12.44 12.44 -4.97% -2.2% 121.75% 106483 1.3544 275.27 12.72 135.12% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220714 12.31 13.17 11.9 13.09 6.34% 2.43% 133.33% 194207 2.4826 504.56 12.78 136.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220713 13.38 13.38 12.31 12.31 -10.01% -0.81% 119.43% 182209 2.2617 459.67 12.41 129.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220712 14.03 14.06 13.58 13.68 -1.79% -1.08% 143.85% 89109 1.2323 250.45 13.83 155.64% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220711 14.08 14.66 13.58 13.93 0.07% -1.07% 148.31% 123460 1.7379 353.21 14.08 160.26% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220708 13.57 14.09 13.54 13.92 2.5% 0% 148.13% 89472 1.2455 253.13 13.92 157.3% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220707 13.3 13.6 13.22 13.58 1.65% 1.19% 142.07% 75231 1.0099 205.25 13.42 148.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220706 13.94 13.96 13.21 13.36 -3.68% -0.6% 138.15% 121290 1.6305 331.38 13.44 148.43% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220705 14.29 14.46 13.36 13.87 -2.87% 0.22% 147.24% 135453 1.874 380.87 13.84 155.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220704 13.89 14.48 13.7 14.28 2.88% 0.35% 154.55% 88552 1.2604 256.16 14.23 163.03% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220701 14.33 14.33 13.85 13.88 -1.77% -1.35% 147.42% 75323 1.0596 215.35 14.07 160.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220630 14.28 14.63 13.98 14.13 0.36% -0.49% 151.87% 68295 0.97 197.14 14.2 162.48% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220629 14.28 14.41 13.98 14.08 -2.29% -0.71% 150.98% 91467 1.2974 263.68 14.18 162.11% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220628 14.37 14.85 14.25 14.41 0.28% -0.62% 156.86% 87003 1.2613 256.35 14.5 168.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220627 14.7 14.7 14.32 14.37 -2.24% -0.55% 156.15% 74042 1.0702 217.51 14.45 167.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220624 14.88 14.97 14.63 14.7 -0.81% -0.47% 162.03% 73584 1.0869 220.9 14.77 173.01% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220623 14.17 15 14.03 14.82 4.66% 1.79% 164.17% 129331 1.8835 382.8 14.56 169.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220622 14.5 14.59 14.13 14.16 -2.34% -0.98% 152.41% 74485 1.0655 216.55 14.3 164.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220621 14.8 15.19 13.9 14.5 -2.03% -0.41% 158.47% 142981 2.0824 423.23 14.56 169.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220620 14.33 14.88 14.2 14.8 4.52% 0.82% 163.81% 95416 1.4005 284.64 14.68 171.35% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220617 14.17 14.35 14.07 14.16 -0.77% -0.07% 152.41% 67702 0.9591 194.93 14.17 161.92% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220616 14.59 14.77 14.19 14.27 -2.19% -1.11% 154.37% 89029 1.2848 261.12 14.43 166.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220615 14.92 15.06 14.56 14.59 -2.28% -1.35% 160.07% 108334 1.6023 325.65 14.79 173.38% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220614 14.68 15.03 14.08 14.93 1.84% 2.05% 166.13% 257369 3.7664 765.48 14.63 170.43% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220613 13.65 14.66 13.56 14.66 9.98% 2.81% 161.32% 186716 2.6626 541.15 14.26 163.59% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220610 14.15 14.44 13.3 13.33 -6.13% -3.96% 137.61% 202475 2.8101 571.12 13.88 156.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220609 14.41 14.84 14.17 14.2 -2.41% -2% 153.12% 96324 1.3956 283.64 14.49 167.84% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220608 14.71 14.92 14.21 14.55 -1.02% -0.27% 159.36% 96680 1.4107 286.71 14.59 169.69% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220607 14.57 14.73 14.3 14.7 1.17% 1.17% 162.03% 90494 1.3146 267.18 14.53 168.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220606 14.1 14.67 14.1 14.53 3.79% 0.55% 159% 99023 1.4309 290.82 14.45 167.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220602 13.12 14.1 12.96 14 6.79% 2.71% 149.55% 147482 2.0104 408.59 13.63 151.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220601 13.12 13.36 12.96 13.11 0.46% -0.61% 133.69% 61327 0.8087 164.36 13.19 143.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220531 13.11 13.16 12.8 13.05 -0.31% 0.31% 132.62% 67716 0.8809 179.03 13.01 140.48% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220530 13.04 13.18 12.94 13.09 0.38% 0.15% 133.33% 54547 0.7128 144.87 13.07 141.59% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220527 13.12 13.38 12.94 13.04 -0.46% -0.69% 132.44% 87602 1.1505 233.83 13.13 142.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220526 13.42 13.45 12.85 13.1 -2.67% -0.38% 133.51% 117384 1.5437 313.74 13.15 143.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220525 13 13.53 12.81 13.46 3.54% 2.28% 139.93% 142224 1.871 380.26 13.16 143.25% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220524 13.39 13.58 12.95 13 -2.84% -1.74% 131.73% 126371 1.6725 339.92 13.23 144.55% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220523 12.86 13.48 12.7 13.38 4.78% 2.06% 138.5% 141980 1.8619 378.41 13.11 142.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220520 12.89 13.25 12.63 12.77 0% -0.78% 127.63% 119553 1.5387 312.72 12.87 137.89% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220519 12.61 12.79 12.31 12.77 0.71% 1.43% 127.63% 130451 1.6425 333.82 12.59 132.72% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220518 11.93 12.83 11.93 12.68 6.55% 1.52% 126.02% 191773 2.3953 486.82 12.49 130.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220517 11.57 11.93 11.37 11.9 3.66% 2.5% 112.12% 110375 1.2813 260.41 11.61 114.6% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220516 11.64 11.83 11.16 11.48 -0.43% 0.09% 104.63% 132495 1.5193 308.78 11.47 112.01% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220513 11.55 11.75 11.45 11.53 0.17% -0.09% 105.53% 113205 1.3064 265.51 11.54 113.31% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220512 11.48 11.91 11.22 11.51 0.52% -0.09% 105.17% 338719 3.9034 793.33 11.52 112.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220511 10.45 11.45 10.45 11.45 9.99% 2.23% 104.1% 255719 2.8648 582.24 11.2 107.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220510 10.08 10.52 9.82 10.41 3.07% 1.46% 85.56% 134180 1.3764 279.74 10.26 89.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220509 10.3 10.35 9.99 10.1 -1.85% -0.49% 80.04% 105469 1.07 217.47 10.15 87.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220506 10.37 10.52 10.21 10.29 -3.02% -0.68% 83.42% 140440 1.4546 295.63 10.36 91.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220505 10.91 11.23 10.59 10.61 -1.49% -1.21% 89.13% 146737 1.5765 320.41 10.74 98.52% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220429 10.03 10.9 9.9 10.77 6.53% 1.13% 91.98% 250827 2.6721 543.08 10.65 96.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220428 9.07 10.11 8.8 10.11 10.01% 3.91% 80.21% 378643 3.6831 748.55 9.73 79.85% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220427 9.19 9.44 9.19 9.19 -9.99% -0.43% 63.81% 259035 2.3917 486.09 9.23 70.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220426 10.21 11.12 10.21 10.21 -9.96% -2.39% 82% 281346 2.9416 597.85 10.46 93.35% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220425 12.6 12.64 11.34 11.34 -10% -3.74% 102.14% 277031 3.2643 663.44 11.78 117.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220422 13.48 13.48 12.42 12.6 -8.7% 0.4% 124.6% 190777 2.3946 486.68 12.55 131.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220421 13.67 13.8 12.7 13.8 1.1% 4.7% 145.99% 103468 1.3641 277.24 13.18 143.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220420 13.84 13.9 13.55 13.65 -0.51% -0.07% 143.32% 56412 0.7707 156.64 13.66 152.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220419 13.39 13.78 13.23 13.72 3.31% 1.33% 144.56% 104154 1.4104 286.65 13.54 150.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220418 13.56 13.65 12.74 13.28 -3.07% 0.84% 136.72% 139059 1.8319 372.31 13.17 143.44% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220415 14.52 14.52 13.69 13.7 -6.16% -1.51% 144.21% 90020 1.2526 254.58 13.91 157.12% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220414 15.04 15.14 14.17 14.6 -2.08% 0.69% 160.25% 98054 1.4221 289.03 14.5 168.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220413 15.01 15.36 14.71 14.91 -1.39% -0.73% 165.78% 65739 0.9871 200.62 15.02 177.63% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220412 14.96 15.19 14.21 15.12 1.14% 3.49% 169.52% 102533 1.4981 304.47 14.61 170.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220411 15.59 15.7 14.71 14.95 -4.17% -1.19% 166.49% 84479 1.2779 259.72 15.13 179.67% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220408 15.96 15.96 15.55 15.6 -2.19% -0.7% 178.07% 59273 0.9313 189.28 15.71 190.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220401 15.5 16.06 15.23 15.92 2.71% 0.7% 183.78% 85186 1.3468 273.72 15.81 192.24% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220331 15.63 15.69 15.32 15.5 -1.77% 0.39% 176.29% 74662 1.1531 234.36 15.44 185.4% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220330 15.69 15.86 15.62 15.78 0.51% 0.32% 181.28% 52313 0.8231 167.29 15.73 190.76% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220329 15.39 15.96 15.19 15.7 2.08% 0.9% 179.86% 92752 1.4436 293.4 15.56 187.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220328 16.23 16.3 15.35 15.38 -5.18% -1.66% 174.15% 133059 2.0811 422.96 15.64 189.09% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220325 16.31 16.5 16.12 16.22 -1.4% -0.37% 189.13% 73444 1.196 243.07 16.28 200.92% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220324 16.98 17.1 16.3 16.45 -3.12% -0.6% 193.23% 120625 1.9958 405.63 16.55 205.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220323 16.36 17.57 16.22 16.98 0.24% -0.64% 202.67% 185741 3.1737 645.02 17.09 215.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220322 16.4 17.11 15.91 16.94 4.89% 1.44% 201.96% 219151 3.6607 744 16.7 208.69% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220321 16.4 16.87 16.1 16.15 -1.28% -1.1% 187.88% 99576 1.6258 330.43 16.33 201.85% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220318 16.97 16.99 16.02 16.36 -2.04% 0.18% 191.62% 119276 1.9472 395.75 16.33 201.85% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220317 16.6 17.56 16.4 16.7 0.6% -1.65% 197.68% 170003 2.8863 586.61 16.98 213.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220316 17.3 17.46 15.88 16.6 -2.92% 1.1% 195.9% 206935 3.3986 690.73 16.42 203.51% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220315 17.5 17.5 16.9 17.1 -2.45% -0.35% 204.81% 192988 3.3126 673.25 17.16 217.19% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220311 16.99 16.99 15.96 16.7 -1.76% 1.64% 197.68% 196272 3.2247 655.39 16.43 203.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220310 16.3 17.28 16.2 17 7.05% 1.61% 203.03% 213330 3.568 725.16 16.73 209.24% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220309 16.66 17.1 15.35 15.88 -6.42% -2.16% 183.07% 213993 3.4738 706.01 16.23 200% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220308 15.95 17.18 15.9 16.97 7.47% 1.86% 202.5% 279106 4.6497 945 16.66 207.95% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220307 15.68 16.19 15.65 15.79 0.7% -0.69% 181.46% 132098 2.1002 426.84 15.9 193.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220304 15.8 15.81 15.18 15.68 0% 1.03% 179.5% 124666 1.9344 393.15 15.52 186.88% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220303 15.76 15.83 15.62 15.68 -0.44% -0.25% 179.5% 68865 1.0824 219.99 15.72 190.57% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220302 15.9 15.95 15.47 15.75 -1.87% 0.51% 180.75% 95952 1.5037 305.61 15.67 189.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220301 15.63 16.11 15.55 16.05 3.55% 1.26% 186.1% 114879 1.8203 369.96 15.85 192.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220228 15.98 16.03 15.28 15.5 -2.82% -0.13% 176.29% 103990 1.6141 328.05 15.52 186.88% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220225 15.89 16.17 15.77 15.95 2.44% -0.25% 184.31% 116856 1.869 379.85 15.99 195.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220224 16.36 16.67 15.43 15.57 -5.52% -2.75% 177.54% 208888 3.3452 679.88 16.01 195.93% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220223 15.71 16.5 15.71 16.48 4.97% 1.73% 193.76% 141638 2.2942 466.27 16.2 199.45% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220222 15.86 15.98 14.88 15.7 -0.95% 1.55% 179.86% 185743 2.8725 583.81 15.46 185.77% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220221 15.55 15.9 15.33 15.85 4.28% 1.73% 182.53% 149518 2.3288 473.3 15.58 187.99% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220218 14.76 15.41 14.59 15.2 3.12% 0.8% 170.94% 148620 2.2416 455.58 15.08 178.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220217 14.83 14.96 14.54 14.74 -0.41% 0.07% 162.75% 101049 1.4888 302.58 14.73 172.27% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220216 15.21 15.24 14.76 14.8 -1.14% -1.27% 163.81% 129135 1.9351 393.29 14.99 177.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220215 14.35 15 14.15 14.97 2.75% 2.75% 166.84% 162135 2.3631 480.28 14.57 169.32% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220214 14.6 15.22 14.26 14.57 2.17% -0.95% 159.71% 233967 3.4412 699.39 14.71 171.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220211 14.61 15.33 14.23 14.26 -1.86% -3.32% 154.19% 255744 3.7713 766.48 14.75 172.64% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220210 14.68 14.79 14.12 14.53 -1.36% 0.97% 159% 141009 2.0286 412.29 14.39 165.99% 5.45 0% 5.48 0% 5.61 0% -0.02%
20220209 14.57 14.8 14.03 14.73 1.1% 1.73% 162.57% 204654 2.9639 602.38 14.48 167.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211203 19.46 19.8 19.13 19.46 0.62% -0.05% 246.88% 140366 2.733 555.45 19.47 259.89% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211202 19.31 19.49 18.4 19.34 0.21% 2.44% 244.74% 212731 4.0158 816.17 18.88 248.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211201 20.29 20.58 19.01 19.3 -6.27% -1.93% 244.03% 295597 5.8181 1182.47 19.68 263.77% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211130 20.8 21.5 19.85 20.59 1.18% -0.58% 267.02% 274403 5.6836 1155.13 20.71 282.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211129 20 21.27 19.99 20.35 5.22% -1.02% 262.75% 361896 7.4404 1512.18 20.56 280.04% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211126 19.33 19.66 19.06 19.34 0.73% -0.05% 244.74% 178453 3.4538 701.95 19.35 257.67% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211125 20 20 19 19.2 -2.09% -0.93% 242.25% 181600 3.5194 715.28 19.38 258.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211124 19.01 20.11 18.71 19.61 3.81% 1.13% 249.55% 230546 4.4704 908.56 19.39 258.41% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211123 19.46 19.5 18.45 18.89 -1.56% 0.53% 236.72% 205822 3.8672 785.97 18.79 247.32% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211122 20.33 20.68 18.9 19.19 -4.05% -1.69% 242.07% 353229 6.8955 1401.44 19.52 260.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211119 20.24 20.42 19.55 20 -0.2% 0.15% 256.51% 234855 4.6906 953.32 19.97 269.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211118 19.5 20.92 19.22 20.04 2.66% -0.89% 257.22% 436181 8.8205 1792.68 20.22 273.75% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211117 18.88 19.59 18.52 19.52 8.75% 1.72% 247.95% 528582 10.1457 2062.01 19.19 254.71% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211116 17.56 18.35 17.27 17.95 1.87% 0.34% 219.96% 261801 4.6847 952.12 17.89 230.68% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211115 18.25 18.74 17.44 17.62 0.92% -2.33% 214.08% 544350 9.8179 1995.39 18.04 233.46% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211112 15.88 17.46 15.8 17.46 10.02% 2.34% 211.23% 483220 8.2441 1675.53 17.06 215.34% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211111 15.56 15.97 15.08 15.87 2.92% 1.73% 182.89% 180455 2.8148 572.08 15.6 188.35% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211110 15.9 15.99 15.27 15.42 -1.78% -0.64% 174.87% 132897 2.0622 419.12 15.52 186.88% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211109 14.7 15.85 14.37 15.7 5.02% 2.82% 179.86% 236625 3.6126 734.22 15.27 182.26% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211108 15.03 15.96 14.61 14.95 -0.27% -1.32% 166.49% 260517 3.9464 802.06 15.15 180.04% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211105 17 17.3 14.93 14.99 -9.64% -5.07% 167.2% 430700 6.8017 1382.38 15.79 191.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211104 16.24 16.67 15.58 16.59 -0.12% 1.97% 195.72% 190455 3.0978 629.6 16.27 200.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211103 16.24 16.75 15.87 16.61 2.34% 1.28% 196.08% 157810 2.5873 525.84 16.4 203.14% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211102 16.42 17.05 15.8 16.23 -2.46% -1.04% 189.3% 213779 3.506 712.56 16.4 203.14% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211101 16.53 17.05 15.88 16.64 0.85% 0.79% 196.61% 288376 4.7599 967.4 16.51 205.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211029 15.25 16.72 15.21 16.5 8.55% 1.98% 194.12% 433089 7.0075 1424.2 16.18 199.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211028 15.11 15.78 14.95 15.2 0.13% -0.78% 170.94% 141843 2.1732 441.68 15.32 183.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211027 15.19 15.67 14.79 15.18 0.66% -0.39% 170.59% 191317 2.9166 592.77 15.24 181.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211026 14.46 15.4 13.9 15.08 3.64% 2.1% 168.81% 312809 4.621 939.17 14.77 173.01% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211025 13.96 14.75 13.96 14.55 5.28% 0.62% 159.36% 200241 2.8959 588.56 14.46 167.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211022 14.54 14.64 13.8 13.82 -2.81% -1.85% 146.35% 226127 3.1843 647.18 14.08 160.26% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211021 14.98 15.4 14.11 14.22 -5.01% -2.07% 153.48% 291806 4.2384 861.41 14.52 168.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211020 14.79 15.41 14.67 14.97 0.47% -0.6% 166.84% 150858 2.2713 461.62 15.06 178.37% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211019 14.8 15.1 14.2 14.9 1.5% 0.95% 165.6% 169320 2.4984 507.77 14.76 172.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211018 16.33 16.83 14.68 14.68 -9.99% -2% 161.68% 284249 4.2592 865.64 14.98 176.89% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211015 15.81 16.5 15.34 16.31 4.02% 2.26% 190.73% 169466 2.7036 549.48 15.95 194.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211014 14.85 15.81 14.52 15.68 5.66% 2.15% 179.5% 186954 2.8691 583.11 15.35 183.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211013 14.82 14.96 13.71 14.84 1.64% 2.91% 164.53% 296552 4.2756 868.97 14.42 166.54% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211012 15.23 16.35 14.23 14.6 -7.07% -3.38% 160.25% 489241 7.3924 1502.43 15.11 179.3% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211011 17.76 17.76 15.71 15.71 -10.02% -1.69% 180.04% 218267 3.4885 709 15.98 195.38% 5.45 0% 5.48 0% 5.61 0% -0.02%
20211008 17.83 18.73 17.1 17.46 1.39% -2.18% 211.23% 339163 6.0537 1230.35 17.85 229.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210930 16.18 17.22 15.87 17.22 10.03% 2.62% 206.95% 310866 5.2171 1060.32 16.78 210.17% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210929 16.71 16.78 15.62 15.65 -5.27% -3.22% 178.97% 291571 4.7137 958.01 16.17 198.89% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210928 16.14 17.1 15.89 16.52 3.06% -0.96% 194.47% 316016 5.2697 1071.01 16.68 208.32% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210927 16.86 17.3 15.17 16.03 -4.92% 0.25% 185.74% 410641 6.5642 1334.11 15.99 195.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210924 16.85 17.47 16.5 16.86 0.06% 0.36% 200.53% 253289 4.255 864.78 16.8 210.54% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210923 16.2 17.3 16.2 16.85 5.18% 0.66% 200.36% 339498 5.6841 1155.23 16.74 209.43% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210922 15.13 16.34 14.98 16.02 4.43% 1.59% 185.56% 331843 5.2334 1063.63 15.77 191.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210917 14.95 16.01 14.64 15.34 3.37% -0.58% 173.44% 458514 7.0755 1438.02 15.43 185.21% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210916 14.27 15.2 14.22 14.84 4.07% 0.88% 164.53% 379551 5.5838 1134.85 14.71 171.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210915 14.75 15.5 14.09 14.26 1.21% -2.73% 154.19% 570845 8.3685 1700.81 14.66 170.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210914 12.8 14.09 12.75 14.09 9.99% 5.86% 151.16% 533091 7.098 1442.59 13.31 146.03% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210913 12.89 12.98 12.27 12.81 0.31% 0.63% 128.34% 428432 5.4546 1108.59 12.73 135.3% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210910 13.4 13.54 12.5 12.77 -4.56% 0.08% 127.63% 472695 6.0313 1225.8 12.76 135.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210909 12.67 13.53 12.61 13.38 6.19% 0.83% 138.5% 850064 11.2783 2292.2 13.27 145.29% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210908 12.02 12.6 12.02 12.6 10.04% 0.88% 124.6% 532629 6.6514 1351.83 12.49 130.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210907 10.41 11.45 10.41 11.45 9.99% 2.69% 104.1% 197775 2.2047 448.08 11.15 106.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210906 10.36 10.49 10.11 10.41 2.06% 0.77% 85.56% 112728 1.1644 236.65 10.33 90.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210729 9.28 9.53 9.03 9.45 3.62% 1.72% 68.45% 433839 4.0297 818.99 9.29 71.72% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210728 8.7 9.17 8.35 9.12 1.33% 3.05% 62.57% 445644 3.9435 801.48 8.85 63.59% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210727 8.93 9.66 8.82 9 -0.55% -1.96% 60.43% 621853 5.706 1159.69 9.18 69.69% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210726 9.2 9.44 8.51 9.05 5.36% 0.67% 61.32% 865372 7.7836 1581.94 8.99 66.17% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210723 8.19 8.59 8.06 8.59 9.99% 1.66% 53.12% 574011 4.8492 985.55 8.45 56.19% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210722 7.5 7.81 7.31 7.81 10% 2.23% 39.22% 550809 4.2065 854.93 7.64 41.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210721 7.06 7.24 7.02 7.1 -0.14% 0.14% 26.56% 295038 2.0917 425.12 7.09 31.05% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210720 7.15 7.35 6.96 7.11 0.57% -0.14% 26.74% 559689 3.9873 810.38 7.12 31.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210719 6.55 7.07 6.54 7.07 9.95% 1.29% 26.02% 479816 3.3508 681.02 6.98 29.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210716 6.42 6.5 6.34 6.43 0% 0.47% 14.62% 81180 0.5199 105.66 6.4 18.3% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210715 6.32 6.45 6.28 6.43 2.39% 0.78% 14.62% 120500 0.7686 156.21 6.38 17.93% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210714 6.4 6.43 6.26 6.28 -1.72% -0.95% 11.94% 77697 0.4929 100.18 6.34 17.19% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210713 6.51 6.51 6.32 6.39 -1.84% 0% 13.9% 111738 0.7142 145.15 6.39 18.11% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210712 6.41 6.58 6.4 6.51 1.72% 0.31% 16.04% 125920 0.8172 166.09 6.49 19.96% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210709 6.4 6.47 6.3 6.4 -0.78% 0.63% 14.08% 90297 0.5745 116.76 6.36 17.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210708 6.31 6.47 6.24 6.45 2.22% 1.57% 14.97% 106534 0.6767 137.53 6.35 17.38% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210707 6.44 6.45 6.21 6.31 -2.32% 0.16% 12.48% 129332 0.8145 165.54 6.3 16.45% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210706 6.42 6.56 6.33 6.46 0.94% 0.16% 15.15% 110057 0.7099 144.28 6.45 19.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210705 6.33 6.45 6.33 6.4 0.31% 0.31% 14.08% 85302 0.5439 110.54 6.38 17.93% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210702 6.52 6.62 6.31 6.38 -3.33% -0.78% 13.73% 120596 0.7756 157.63 6.43 18.85% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210701 6.8 6.8 6.51 6.6 -3.51% -0.15% 17.65% 175003 1.1568 235.11 6.61 22.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210630 6.82 6.88 6.57 6.84 -1.44% 1.63% 21.93% 255099 1.7171 348.98 6.73 24.4% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210629 6.75 7.07 6.7 6.94 1.76% 0.14% 23.71% 291611 2.0214 410.83 6.93 28.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210628 6.4 7.1 6.35 6.82 5.74% 1.49% 21.57% 283729 1.9074 387.66 6.72 24.21% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210625 6.78 6.78 6.31 6.45 -3.3% -0.46% 14.97% 241443 1.5647 318.01 6.48 19.78% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210624 6.4 6.78 6.32 6.67 4.22% 0.76% 18.89% 270403 1.7899 363.78 6.62 22.37% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210623 6.52 6.52 6.29 6.4 -1.99% 0.47% 14.08% 168070 1.0707 217.61 6.37 17.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210622 6.56 6.64 6.46 6.53 -1.21% 0% 16.4% 167330 1.0934 222.22 6.53 20.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210621 6.47 6.84 6.44 6.61 1.38% -0.6% 17.83% 293057 1.9485 396.01 6.65 22.92% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210618 6.54 6.63 6.42 6.52 -3.12% 0.31% 16.22% 196610 1.2784 259.82 6.5 20.15% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210617 6.65 6.79 6.41 6.73 -1.03% 1.82% 19.96% 295505 1.9531 396.95 6.61 22.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210616 6.46 6.88 6.3 6.8 5.75% 3.5% 21.21% 348779 2.2902 465.46 6.57 21.44% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210615 6.41 6.59 6.37 6.43 -3.45% -0.31% 14.62% 241581 1.5593 316.91 6.45 19.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210611 6.5 6.83 6.25 6.66 3.26% 1.06% 18.72% 463594 3.0531 620.51 6.59 21.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210610 5.98 6.59 5.96 6.45 7.68% 0.16% 14.97% 365502 2.353 478.22 6.44 19.04% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210609 6.1 6.11 5.91 5.99 -1.64% -0.33% 6.77% 61917 0.3724 75.69 6.01 11.09% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210608 5.91 6.15 5.89 6.09 2.87% 0.83% 8.56% 72580 0.4387 89.16 6.04 11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210607 5.73 6.01 5.73 5.92 2.42% 0.34% 5.53% 76661 0.4525 91.97 5.9 9.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210604 5.81 5.85 5.71 5.78 -0.17% 0.35% 3.03% 50482 0.2906 59.06 5.76 6.47% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210603 5.82 5.97 5.78 5.79 -0.34% -1.86% 3.21% 59718 0.3521 71.56 5.9 9.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210602 6.06 6.07 5.8 5.81 -3.97% -1.53% 3.57% 71717 0.4233 86.03 5.9 9.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210601 6.12 6.2 6.04 6.05 -1.31% -0.98% 7.84% 52146 0.3185 64.73 6.11 12.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210531 6.12 6.19 6.04 6.13 -0.16% 0.49% 9.27% 52762 0.3219 65.42 6.1 12.75% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210528 6.1 6.22 6.1 6.14 -0.49% -0.16% 9.45% 46246 0.2845 57.82 6.15 13.68% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210527 6.26 6.34 6.15 6.17 -1.91% -0.96% 9.98% 62331 0.3881 78.88 6.23 15.16% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210526 6.39 6.4 6.26 6.29 -0.79% -0.47% 12.12% 63455 0.401 81.5 6.32 16.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210525 6.37 6.41 6.26 6.34 -0.47% 0.32% 13.01% 95093 0.601 122.15 6.32 16.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210524 6.4 6.46 6.25 6.37 0.31% 0% 13.55% 101084 0.6437 130.83 6.37 17.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210521 6.1 6.36 6.09 6.35 4.61% 1.11% 13.19% 153740 0.9649 196.11 6.28 16.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210520 6.16 6.43 6.03 6.07 -1.94% -1.78% 8.2% 161481 0.9985 202.93 6.18 14.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210519 6.26 6.29 6.15 6.19 -0.8% -0.16% 10.34% 53385 0.3311 67.29 6.2 14.6% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210518 6.24 6.36 6.18 6.24 -0.32% -0.64% 11.23% 58288 0.3661 74.41 6.28 16.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210517 6.31 6.36 6.23 6.26 -1.11% -0.16% 11.59% 77271 0.4847 98.51 6.27 15.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210514 6.52 6.53 6.32 6.33 -2.16% -0.78% 12.83% 82304 0.5252 106.74 6.38 17.93% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210513 6.45 6.51 6.38 6.47 1.25% 0.15% 15.33% 80375 0.519 105.48 6.46 19.41% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210512 6.35 6.42 6.3 6.39 0.95% 0.31% 13.9% 100839 0.6423 130.54 6.37 17.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210511 6.34 6.44 6.3 6.33 0% -0.31% 12.83% 90137 0.5724 116.33 6.35 17.38% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210510 6.13 6.38 6.07 6.33 3.09% 0.96% 12.83% 104410 0.6549 133.1 6.27 15.9% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210507 5.9 6.17 5.7 6.14 4.07% 1.66% 9.45% 139509 0.8423 171.19 6.04 11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210506 5.89 5.93 5.85 5.9 0.17% 0.17% 5.17% 71273 0.4195 85.26 5.89 8.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210430 5.81 5.89 5.75 5.89 1.03% 1.2% 4.99% 64116 0.3733 75.87 5.82 7.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210429 5.88 5.96 5.81 5.83 -0.34% -0.68% 3.92% 148485 0.8721 177.25 5.87 8.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210428 5.75 5.86 5.72 5.85 1.74% 1.04% 4.28% 55670 0.3225 65.54 5.79 7.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210427 5.86 5.92 5.72 5.75 -1.03% -1.03% 2.5% 95289 0.5538 112.55 5.81 7.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210426 5.73 5.82 5.71 5.81 1.57% 0.87% 3.57% 97272 0.5607 113.96 5.76 6.47% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210423 5.77 5.8 5.7 5.72 -1.55% -0.17% 1.96% 90292 0.5174 105.16 5.73 5.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210422 5.82 5.88 5.79 5.81 -0.51% 0% 3.57% 127885 0.7434 151.09 5.81 7.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210421 5.85 5.88 5.77 5.84 -0.68% -0.17% 4.1% 40404 0.2363 48.03 5.85 8.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210416 5.72 5.84 5.64 5.83 0.52% 1.57% 3.92% 107658 0.6184 125.68 5.74 6.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210415 5.7 5.94 5.61 5.8 1.75% 0.52% 3.39% 144917 0.8355 169.81 5.77 6.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210414 5.71 5.73 5.62 5.7 -0.18% 0.53% 1.6% 55514 0.315 64.02 5.67 4.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210413 5.73 5.85 5.63 5.71 -0.35% 0.35% 1.78% 63654 0.3625 73.67 5.69 5.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210412 5.74 5.9 5.65 5.73 0% 0.17% 2.14% 71736 0.4106 83.45 5.72 5.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210409 5.74 5.78 5.62 5.73 -0.17% 0.53% 2.14% 80206 0.4575 92.98 5.7 5.36% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210408 5.7 5.8 5.65 5.74 0% 0% 2.32% 60814 0.3488 70.89 5.74 6.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210407 5.69 5.77 5.6 5.74 0.7% 1.41% 2.32% 79035 0.4476 90.97 5.66 4.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210406 5.57 5.77 5.51 5.7 2.33% 0.71% 1.6% 122734 0.6942 141.09 5.66 4.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210402 5.3 5.58 5.28 5.57 5.09% 2.01% -0.71% 106602 0.5817 118.22 5.46 0.92% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210401 5.23 5.35 5.23 5.3 0% 0.19% -5.53% 40674 0.215 43.7 5.29 -2.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210330 5.4 5.42 5.26 5.28 -1.49% -0.38% -5.88% 38261 0.2028 41.22 5.3 -2.03% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210329 5.2 5.43 5.19 5.36 3.08% 0.19% -4.46% 75489 0.4042 82.15 5.35 -1.11% 5.45 0% 5.48 0% 5.61 0% -0.02%
20210326 5.15 5.22 5.15 5.2 0.19% 0.19% -7.31% 43498 0.2257 45.87 5.19 -4.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201215 6.36 6.38 6.15 6.25 -0.48% 0% 11.41% 144864 0.9049 183.91 6.25 15.53% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201214 6.18 6.37 6.16 6.28 1.29% -0.16% 11.94% 168675 1.0604 215.52 6.29 16.27% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201211 6.04 6.29 6.04 6.2 2.82% 0.32% 10.52% 182519 1.1286 229.38 6.18 14.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201210 5.95 6.12 5.93 6.03 0.33% -0.33% 7.49% 153419 0.9287 188.75 6.05 11.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201209 6.08 6.11 5.95 6.01 -0.17% -0.5% 7.13% 169262 1.0215 207.61 6.04 11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201208 6.11 6.17 5.89 6.02 0.5% 0% 7.31% 231924 1.3962 283.76 6.02 11.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201207 5.75 6.32 5.65 5.99 3.81% 0% 6.77% 444084 2.6609 540.8 5.99 10.72% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201204 5.29 5.78 5.28 5.77 9.9% 1.76% 2.85% 429206 2.4344 494.77 5.67 4.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201203 5.38 5.38 5.23 5.25 -1.5% -0.94% -6.42% 48661 0.2578 52.4 5.3 -2.03% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201202 5.26 5.35 5.23 5.33 1.33% 0.76% -4.99% 74888 0.3962 80.52 5.29 -2.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201201 5.15 5.33 5.15 5.26 1.74% 0.19% -6.24% 53551 0.2812 57.15 5.25 -2.96% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201130 5.19 5.23 5.11 5.17 0.19% 0.19% -7.84% 78583 0.4055 82.41 5.16 -4.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201127 5.26 5.33 5.12 5.16 -1.71% -0.58% -8.02% 56970 0.2959 60.14 5.19 -4.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201126 5.37 5.37 5.22 5.25 -1.5% -0.38% -6.42% 43956 0.2317 47.09 5.27 -2.59% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201125 5.52 5.52 5.32 5.33 -2.2% -1.3% -4.99% 60214 0.3249 66.03 5.4 -0.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201124 5.53 5.64 5.44 5.45 -1.09% -1.8% -2.85% 115593 0.6411 130.3 5.55 2.59% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201123 5.24 5.53 5.24 5.51 4.75% 1.29% -1.78% 145004 0.7894 160.44 5.44 0.55% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201120 5.2 5.29 5.19 5.26 1.54% 0.19% -6.24% 42799 0.2247 45.67 5.25 -2.96% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201119 5.2 5.26 5.13 5.18 0.39% -0.19% -7.66% 69252 0.3595 73.06 5.19 -4.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201118 5.02 5.23 5.02 5.16 2.18% 0.19% -8.02% 64694 0.3334 67.76 5.15 -4.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201117 5.04 5.08 4.96 5.05 1% 0.4% -9.98% 46697 0.2347 47.7 5.03 -7.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201116 4.94 5.04 4.92 5 1.21% 0.2% -10.87% 46434 0.2316 47.07 4.99 -7.76% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201113 4.96 4.96 4.88 4.94 0% 0.61% -11.94% 32103 0.1577 32.05 4.91 -9.24% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201112 4.9 4.97 4.85 4.94 0.61% 0.61% -11.94% 34133 0.1677 34.08 4.91 -9.24% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201111 4.92 4.99 4.88 4.91 0% -0.41% -12.48% 41186 0.2032 41.3 4.93 -8.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201110 4.95 5 4.88 4.91 -0.81% -0.41% -12.48% 42712 0.2106 42.8 4.93 -8.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201109 4.87 5.02 4.87 4.95 1.85% 0.2% -11.76% 48781 0.2411 49 4.94 -8.69% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201106 4.86 4.97 4.77 4.86 0.21% 0% -13.37% 67486 0.3279 66.64 4.86 -10.17% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201105 4.77 4.86 4.77 4.85 1.68% 0.62% -13.55% 39971 0.1926 39.14 4.82 -10.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201104 4.8 4.83 4.71 4.77 -1.04% -0.21% -14.97% 43470 0.2078 42.23 4.78 -11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201103 4.78 4.85 4.76 4.82 1.05% 0.42% -14.08% 67061 0.3219 65.42 4.8 -11.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201102 4.9 4.9 4.73 4.77 -1.85% -0.21% -14.97% 62178 0.2975 60.46 4.78 -11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201030 5.17 5.17 4.82 4.86 -5.26% -2.21% -13.37% 91259 0.4538 92.23 4.97 -8.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201029 5.16 5.2 5.11 5.13 -1.35% -0.19% -8.56% 49490 0.2546 51.74 5.14 -4.99% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201028 5.23 5.25 5.14 5.2 -0.57% 0.19% -7.31% 36512 0.1894 38.49 5.19 -4.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201027 5.21 5.25 5.2 5.23 -0.19% 0.19% -6.77% 26241 0.1369 27.82 5.22 -3.51% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201026 5.22 5.29 5.17 5.24 -0.19% 0.19% -6.6% 35711 0.1866 37.92 5.23 -3.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201023 5.24 5.29 5.17 5.25 0.57% 0.57% -6.42% 38302 0.1998 40.61 5.22 -3.51% 5.45 0% 5.48 0% 5.61 0% -0.02%
20201022 5.25 5.25 5.17 5.22 -0.57% 0% -6.95% 32044 0.1674 34.02 5.22 -3.51% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200909 5.57 5.66 5.46 5.53 -1.95% -0.9% -1.43% 109693 0.612 124.38 5.58 3.14% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200908 5.46 5.66 5.37 5.64 3.11% 2.55% 0.53% 117618 0.6473 131.56 5.5 1.66% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200907 5.53 5.56 5.36 5.47 -1.26% -0.18% -2.5% 76187 0.4178 84.91 5.48 1.29% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200904 5.3 5.56 5.28 5.54 1.09% 1.65% -1.25% 79186 0.4317 87.74 5.45 0.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200903 5.58 5.62 5.43 5.48 -1.08% -0.36% -2.32% 100003 0.5503 111.84 5.5 1.66% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200902 5.64 5.66 5.5 5.54 -1.95% -0.36% -1.25% 121572 0.676 137.39 5.56 2.77% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200901 5.7 5.7 5.57 5.65 -1.05% 0.71% 0.71% 83436 0.4682 95.16 5.61 3.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200831 5.73 5.89 5.67 5.71 0% -1.04% 1.78% 144960 0.837 170.11 5.77 6.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200828 5.63 5.75 5.59 5.71 0.88% 0.35% 1.78% 113505 0.6461 131.31 5.69 5.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200827 5.65 5.67 5.52 5.66 1.25% 1.25% 0.89% 107362 0.5997 121.88 5.59 3.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200826 5.77 5.85 5.52 5.59 -4.28% -1.06% -0.36% 182414 1.0306 209.46 5.65 4.44% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200825 5.93 6.08 5.69 5.84 -2.5% 0.34% 4.1% 249565 1.4532 295.35 5.82 7.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200824 6.08 6.14 5.62 5.99 -2.76% 0.67% 6.77% 254317 1.5131 307.52 5.95 9.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200821 6.5 6.78 6.06 6.16 -8.47% -2.53% 9.8% 397506 2.514 510.94 6.32 16.82% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200819 6.13 6.73 6.01 6.73 9.08% 6.83% 19.96% 424160 2.6708 542.81 6.3 16.45% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200818 6.14 6.24 6.01 6.17 -0.8% 0.98% 9.98% 321259 1.9625 398.86 6.11 12.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200817 5.94 6.39 5.66 6.22 4.54% 3.32% 10.87% 473095 2.8493 579.09 6.02 11.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200814 5.7 6.18 5.65 5.95 5.31% 0.34% 6.06% 435496 2.5808 524.52 5.93 9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200813 5.85 6.03 5.61 5.65 -2.92% -2.25% 0.71% 329351 1.9049 387.15 5.78 6.84% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200812 5.76 5.97 5.7 5.82 -3.16% 0% 3.74% 359628 2.0919 425.16 5.82 7.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200811 5.46 6.01 5.39 6.01 10.07% 2.04% 7.13% 790171 4.6538 945.84 5.89 8.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200810 5.42 5.54 5.36 5.46 -0.18% 0.55% -2.67% 138839 0.7535 153.14 5.43 0.37% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200807 5.54 5.59 5.32 5.47 -1.8% 0.92% -2.5% 177974 0.9649 196.11 5.42 0.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200806 5.55 5.78 5.4 5.57 -1.76% 0.18% -0.71% 267753 1.4881 302.44 5.56 2.77% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200805 5.61 5.93 5.51 5.67 -1.39% -0.53% 1.07% 432719 2.4663 501.25 5.7 5.36% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200804 5.39 6.04 5.21 5.75 4.55% 1.77% 2.5% 812436 4.5892 932.71 5.65 4.44% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200803 5.5 5.5 5.5 5.5 10% 0% -1.96% 299327 1.6463 334.59 5.5 1.66% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200731 4.88 5.04 4.88 5 1.83% 0.6% -10.87% 88054 0.4379 89 4.97 -8.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200730 5 5.01 4.9 4.91 -1.8% -0.81% -12.48% 66153 0.3276 66.58 4.95 -8.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200729 4.91 5.04 4.83 5 1.63% 0.81% -10.87% 70641 0.3501 71.15 4.96 -8.32% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200728 4.81 4.98 4.81 4.92 2.5% 0.61% -12.3% 73790 0.3609 73.35 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200727 4.81 4.85 4.71 4.8 -0.21% 0.63% -14.44% 55521 0.2648 53.82 4.77 -11.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200724 4.97 5.06 4.8 4.81 -3.22% -2.43% -14.26% 95937 0.4728 96.09 4.93 -8.87% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200723 5.05 5.07 4.85 4.97 -1.97% 0.4% -11.41% 126934 0.6278 127.59 4.95 -8.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200722 5.08 5.21 5.05 5.07 -0.39% -0.98% -9.63% 132106 0.6769 137.57 5.12 -5.36% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200721 5.12 5.23 5.06 5.09 -0.97% -0.78% -9.27% 99012 0.5083 103.31 5.13 -5.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200720 5.06 5.16 5.01 5.14 1.58% 0.78% -8.38% 124406 0.6341 128.87 5.1 -5.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200717 4.87 5.08 4.85 5.06 2.02% 1% -9.8% 114680 0.574 116.66 5.01 -7.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200716 5.28 5.34 4.93 4.96 -4.8% -2.55% -11.59% 218483 1.1123 226.06 5.09 -5.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200715 5.17 5.32 4.94 5.21 0.19% 0.97% -7.13% 255772 1.3209 268.46 5.16 -4.62% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200714 5.15 5.32 5.06 5.2 1.17% 0.19% -7.31% 216452 1.1224 228.12 5.19 -4.07% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200713 5.07 5.17 5.03 5.14 1.78% 0.39% -8.38% 141544 0.7242 147.19 5.12 -5.36% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200710 5.19 5.19 5.02 5.05 -2.7% -0.98% -9.98% 149478 0.7617 154.81 5.1 -5.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200709 5.06 5.35 4.99 5.19 2.77% 0.78% -7.49% 225839 1.1632 236.41 5.15 -4.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200708 4.89 5.07 4.89 5.05 2.43% 0.8% -9.98% 156218 0.7822 158.97 5.01 -7.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200707 5 5.01 4.85 4.93 0.2% -0.4% -12.12% 182353 0.9018 183.28 4.95 -8.5% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200706 4.75 4.93 4.75 4.92 3.8% 1.23% -12.3% 150473 0.7311 148.59 4.86 -10.17% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200703 4.74 4.75 4.69 4.74 0.64% 0.21% -15.51% 64602 0.3053 62.05 4.73 -12.57% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200702 4.7 4.76 4.65 4.71 0.21% 0% -16.04% 76494 0.3601 73.19 4.71 -12.94% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200701 4.73 4.76 4.65 4.7 -1.47% 0% -16.22% 77126 0.3623 73.63 4.7 -13.12% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200630 4.7 4.83 4.65 4.77 1.49% 0.63% -14.97% 64570 0.3062 62.23 4.74 -12.38% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200629 4.69 4.7 4.64 4.7 -0.21% 0.64% -16.22% 35863 0.1676 34.06 4.67 -13.68% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200624 4.77 4.77 4.69 4.71 -1.05% -0.21% -16.04% 37873 0.1787 36.32 4.72 -12.75% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200623 4.79 4.8 4.7 4.76 -0.63% 0% -15.15% 46172 0.2197 44.65 4.76 -12.01% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200622 4.92 4.92 4.76 4.79 -2.04% -0.62% -14.62% 69641 0.3356 68.21 4.82 -10.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200619 4.92 4.98 4.86 4.89 -2.4% -0.2% -12.83% 79607 0.3904 79.34 4.9 -9.43% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200618 4.92 5.08 4.88 5.01 0.4% 0.2% -10.7% 112823 0.5641 114.65 5 -7.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200617 4.86 5.05 4.76 4.99 2.89% 2.04% -11.05% 165870 0.8112 164.87 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200616 4.92 5.15 4.81 4.85 1.46% -1.22% -13.55% 126595 0.6214 126.29 4.91 -9.24% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200615 4.69 4.94 4.65 4.78 1.92% -0.21% -14.8% 101955 0.4884 99.26 4.79 -11.46% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200612 4.6 4.7 4.6 4.69 -0.85% 0.64% -16.4% 37231 0.1734 35.24 4.66 -13.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200611 4.75 4.83 4.7 4.73 -0.42% -0.42% -15.69% 39059 0.1856 37.72 4.75 -12.2% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200610 4.8 4.81 4.7 4.75 -1.86% 0% -15.33% 46441 0.2206 44.83 4.75 -12.2% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200609 4.78 4.93 4.78 4.84 1.04% -0.41% -13.73% 64345 0.3127 63.55 4.86 -10.17% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200608 4.79 4.81 4.73 4.79 -0.42% 0.42% -14.62% 33396 0.1594 32.4 4.77 -11.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200605 4.86 4.95 4.71 4.81 -1.03% 0% -14.26% 63831 0.3069 62.37 4.81 -11.09% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200604 4.79 4.97 4.69 4.86 1.46% 0.41% -13.37% 92023 0.445 90.44 4.84 -10.54% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200603 4.75 4.89 4.69 4.79 0.84% -0.42% -14.62% 70438 0.3385 68.8 4.81 -11.09% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200602 4.7 4.77 4.65 4.75 0.64% 0.64% -15.33% 63398 0.2993 60.83 4.72 -12.75% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200601 4.59 4.77 4.55 4.72 3.06% 0.43% -15.86% 64076 0.301 61.18 4.7 -13.12% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200529 4.57 4.71 4.52 4.58 0.66% -0.65% -18.36% 34715 0.1601 32.54 4.61 -14.79% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200528 4.56 4.61 4.48 4.55 0% 0.22% -18.89% 23374 0.1061 21.56 4.54 -16.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200527 4.65 4.66 4.51 4.55 -2.57% -0.44% -18.89% 42078 0.1922 39.06 4.57 -15.53% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200526 4.62 4.71 4.62 4.67 0.65% 0.21% -16.76% 30881 0.1439 29.25 4.66 -13.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200525 4.6 4.69 4.6 4.64 0% 0% -17.29% 18890 0.0876 17.8 4.64 -14.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200522 4.6 4.67 4.54 4.64 1.31% 0.87% -17.29% 39200 0.1802 36.62 4.6 -14.97% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200521 4.57 4.61 4.52 4.58 0.44% 0.44% -18.36% 28045 0.128 26.01 4.56 -15.71% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200520 4.62 4.64 4.54 4.56 -1.72% -0.44% -18.72% 43764 0.2004 40.73 4.58 -15.34% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200519 4.68 4.73 4.61 4.64 -0.43% -0.43% -17.29% 39337 0.1832 37.23 4.66 -13.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200518 4.64 4.69 4.59 4.66 0% 0.43% -16.93% 34211 0.1587 32.25 4.64 -14.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200515 4.65 4.72 4.62 4.66 0% 0% -16.93% 29081 0.1355 27.54 4.66 -13.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200514 4.74 4.74 4.65 4.66 -1.69% -0.43% -16.93% 45682 0.2137 43.43 4.68 -13.49% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200513 4.65 4.77 4.65 4.74 0.85% 0.42% -15.51% 35925 0.1694 34.43 4.72 -12.75% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200512 4.76 4.76 4.65 4.7 -0.84% 0.21% -16.22% 34458 0.1617 32.86 4.69 -13.31% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200511 4.87 4.91 4.71 4.74 -2.47% -1.04% -15.51% 75880 0.3637 73.92 4.79 -11.46% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200508 4.9 4.97 4.83 4.86 0.21% -0.61% -13.37% 66281 0.3242 65.89 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200507 4.86 4.95 4.8 4.85 -0.41% -0.61% -13.55% 59886 0.2925 59.45 4.88 -9.8% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200506 4.81 4.88 4.74 4.87 1.04% 0.83% -13.19% 37415 0.1806 36.71 4.83 -10.72% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200430 4.72 4.85 4.64 4.82 1.69% 1.05% -14.08% 62497 0.2982 60.61 4.77 -11.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200429 4.85 4.89 4.71 4.74 -2.67% -0.84% -15.51% 58881 0.2814 57.19 4.78 -11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200428 4.72 4.93 4.51 4.87 3.62% 1.88% -13.19% 110768 0.5292 107.55 4.78 -11.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200427 4.78 4.8 4.65 4.7 -1.88% 0.21% -16.22% 61067 0.2867 58.27 4.69 -13.31% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200424 4.88 4.95 4.77 4.79 -1.24% -1.24% -14.62% 62409 0.3025 61.48 4.85 -10.35% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200423 4.85 4.89 4.76 4.85 0% 0.62% -13.55% 93739 0.452 91.86 4.82 -10.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200422 4.73 4.95 4.71 4.85 -0.82% 0.41% -13.55% 97744 0.4725 96.03 4.83 -10.72% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200421 4.78 5.1 4.63 4.89 2.52% -0.2% -12.83% 151102 0.7405 150.5 4.9 -9.43% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200420 4.75 4.84 4.62 4.77 -1.04% 0.85% -14.97% 98460 0.4659 94.69 4.73 -12.57% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200417 4.98 5 4.79 4.82 -5.12% -1.43% -14.08% 224864 1.0987 223.3 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200416 4.55 5.08 4.55 5.08 9.96% 2.21% -9.45% 170069 0.8453 171.8 4.97 -8.13% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200415 4.73 4.73 4.57 4.62 -2.74% -0.43% -17.65% 56649 0.2628 53.41 4.64 -14.23% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200414 4.69 4.77 4.65 4.75 2.15% 0.42% -15.33% 34220 0.1617 32.86 4.73 -12.57% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200413 4.76 4.77 4.63 4.65 -2.52% -0.64% -17.11% 54174 0.2537 51.56 4.68 -13.49% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200410 4.86 4.87 4.71 4.77 -2.05% 0% -14.97% 64544 0.308 62.6 4.77 -11.83% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200409 4.89 4.9 4.85 4.87 0.21% 0% -13.19% 52578 0.2563 52.09 4.87 -9.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200408 4.88 4.93 4.84 4.86 -0.82% -0.21% -13.37% 58927 0.2869 58.31 4.87 -9.98% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200407 4.85 5.03 4.85 4.9 1.87% -0.41% -12.66% 94157 0.4633 94.16 4.92 -9.06% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200403 4.76 4.84 4.65 4.81 1.05% 1.26% -14.26% 73795 0.3508 71.3 4.75 -12.2% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200402 4.48 4.8 4.43 4.76 6.01% 1.93% -15.15% 101939 0.4765 96.84 4.67 -13.68% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200401 4.54 4.6 4.49 4.49 -0.88% -1.1% -19.96% 32911 0.1495 30.38 4.54 -16.08% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200331 4.65 4.65 4.5 4.53 -0.44% -0.88% -19.25% 29162 0.1332 27.07 4.57 -15.53% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200324 4.5 4.52 4.37 4.51 2.73% 1.12% -19.61% 48417 0.2159 43.88 4.46 -17.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200323 4.51 4.56 4.35 4.39 -4.98% -1.57% -21.75% 53607 0.2393 48.64 4.46 -17.56% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200320 4.63 4.66 4.55 4.62 0.43% 0.22% -17.65% 59395 0.2738 55.65 4.61 -14.79% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200319 4.54 4.62 4.38 4.6 1.32% 2% -18% 81808 0.3686 74.91 4.51 -16.64% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200318 4.72 4.79 4.51 4.54 -3.4% -2.78% -19.07% 72890 0.3404 69.18 4.67 -13.68% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200317 4.78 4.8 4.42 4.7 0.21% 2.17% -16.22% 94080 0.4325 87.9 4.6 -14.97% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200316 5 5.05 4.67 4.69 -4.48% -4.09% -16.4% 125736 0.6147 124.93 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200313 4.8 4.97 4.68 4.91 -4.1% 1.24% -12.48% 162960 0.7904 160.64 4.85 -10.35% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200312 5.35 5.35 5.08 5.12 -5.88% -1.54% -8.73% 188176 0.9791 198.99 5.2 -3.88% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200311 5.55 5.6 5.42 5.44 -2.86% -1.09% -3.03% 171907 0.9463 192.33 5.5 1.66% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200310 5.6 5.68 5.21 5.6 -3.28% 2.75% -0.18% 285858 1.5565 316.34 5.45 0.74% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200309 5.68 6 5.58 5.79 2.12% -0.17% 3.21% 340187 1.9723 400.85 5.8 7.21% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200306 5.56 5.92 5.5 5.67 -0.18% -1.39% 1.07% 247306 1.4218 288.97 5.75 6.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200305 5.78 5.85 5.61 5.68 -1.22% 0% 1.25% 230867 1.3116 266.57 5.68 4.99% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200304 5.79 5.95 5.56 5.75 -3.52% -0.35% 2.5% 289922 1.674 340.22 5.77 6.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200303 5.61 6.02 5.5 5.96 5.11% 2.58% 6.24% 537305 3.1203 634.17 5.81 7.39% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200302 5.38 5.67 5.05 5.67 1.07% 6.38% 1.07% 447196 2.3831 484.34 5.33 -1.48% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200228 5.5 5.92 5.43 5.61 -1.41% -2.09% 0% 626992 3.5899 729.61 5.73 5.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200227 5.18 5.69 5.08 5.69 10.06% 2.89% 1.43% 336450 1.86 378.03 5.53 2.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200226 5.28 5.34 5.15 5.17 -3.54% -1.15% -7.84% 160982 0.8427 171.27 5.23 -3.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200225 5.29 5.4 5.02 5.36 -0.74% 1.52% -4.46% 210132 1.1088 225.35 5.28 -2.4% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200224 5.25 5.43 5.17 5.4 3.45% 1.31% -3.74% 243354 1.2968 263.56 5.33 -1.48% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200221 5.07 5.34 5.06 5.22 2.76% -0.19% -6.95% 218859 1.144 232.51 5.23 -3.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200220 5.04 5.09 4.96 5.08 0.99% 0.59% -9.45% 94397 0.4765 96.84 5.05 -6.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200219 5.12 5.16 5.02 5.03 -1.95% -0.79% -10.34% 75552 0.383 77.84 5.07 -6.28% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200218 5.02 5.14 5.02 5.13 2.19% 0.59% -8.56% 112800 0.575 116.86 5.1 -5.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200217 4.89 5.04 4.87 5.02 3.29% 0.8% -10.52% 84825 0.4226 85.89 4.98 -7.95% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200214 4.9 4.96 4.82 4.86 -1.82% -0.41% -13.37% 77918 0.3803 77.29 4.88 -9.8% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200213 5.06 5.09 4.92 4.95 -2.94% -0.8% -11.76% 129823 0.6473 131.56 4.99 -7.76% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200212 4.96 5.13 4.9 5.1 -0.39% 1.39% -9.09% 137277 0.691 140.44 5.03 -7.02% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200211 5.14 5.45 5 5.12 -0.39% -2.1% -8.73% 302524 1.5826 321.65 5.23 -3.33% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200210 4.71 5.14 4.7 5.14 10.06% 5.11% -8.38% 149165 0.7292 148.2 4.89 -9.61% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200207 4.6 4.77 4.57 4.67 1.74% 0.21% -16.76% 79575 0.3708 75.36 4.66 -13.86% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200206 4.42 4.69 4.37 4.59 3.85% 0.66% -18.18% 110296 0.5034 102.31 4.56 -15.71% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200205 4.25 4.47 4.25 4.42 3.27% 0.68% -21.21% 102532 0.4505 91.56 4.39 -18.85% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200204 4.03 4.32 4.03 4.28 -4.46% 2.64% -23.71% 150822 0.6286 127.76 4.17 -22.92% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200203 4.48 4.48 4.48 4.48 -10.04% 0% -20.14% 13443 0.0602 12.24 4.48 -17.19% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200123 4.98 5.14 4.98 4.98 -9.95% -0.2% -11.23% 187203 0.9343 189.89 4.99 -7.76% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200122 5.56 5.56 5.41 5.53 -0.18% 0.91% -1.43% 68436 0.3751 76.24 5.48 1.29% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200121 5.74 5.75 5.52 5.54 -3.99% -1.25% -1.25% 134243 0.7534 153.12 5.61 3.7% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200120 5.81 5.83 5.69 5.77 -1.03% 0.52% 2.85% 120391 0.6915 140.54 5.74 6.1% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200117 5.69 5.93 5.63 5.83 3.19% 0.17% 3.92% 218340 1.2703 258.18 5.82 7.58% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200116 5.71 5.73 5.61 5.65 -0.7% -0.35% 0.71% 63186 0.358 72.76 5.67 4.81% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200115 5.74 5.74 5.64 5.69 -0.87% 0.18% 1.43% 62143 0.3528 71.7 5.68 4.99% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200114 5.78 5.83 5.71 5.74 -0.69% -0.35% 2.32% 80914 0.466 94.71 5.76 6.47% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200113 5.76 5.78 5.65 5.78 0.35% 1.05% 3.03% 80450 0.4601 93.51 5.72 5.73% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200110 5.76 5.86 5.7 5.76 -0.17% -0.17% 2.67% 132243 0.7637 155.21 5.77 6.65% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200109 5.64 5.78 5.63 5.77 3.41% 0.7% 2.85% 160304 0.9184 186.66 5.73 5.91% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200108 5.7 5.74 5.55 5.58 -2.79% -1.06% -0.53% 109445 0.6171 125.42 5.64 4.25% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200107 5.69 5.74 5.63 5.74 1.23% 0.88% 2.32% 115029 0.6545 133.02 5.69 5.18% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200106 5.59 5.72 5.51 5.67 0.53% 0.53% 1.07% 125803 0.7095 144.2 5.64 4.25% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200103 5.58 5.64 5.55 5.64 1.62% 0.71% 0.53% 88848 0.4978 101.17 5.6 3.51% 5.45 0% 5.48 0% 5.61 0% -0.02%
20200102 5.47 5.6 5.44 5.55 2.4% 0.36% -1.07% 96145 0.532 108.12 5.53 2.22% 5.45 0% 5.48 0% 5.61 0% -0.02%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1