首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sh600207)       685条   (进入安彩高科股票专站) 安彩高科股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 4.81 4.9 4.8 4.88 1.46% 0.62% 5.17% 68096 0.3304 89.92 4.85 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230927 4.73 4.84 4.72 4.81 1.91% 0.21% 3.66% 64737 0.311 83.73 4.8 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230926 4.79 4.79 4.71 4.72 -0.84% -0.21% 1.72% 40418 0.1913 51.37 4.73 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230925 4.81 4.83 4.73 4.76 -1.04% 0% 2.59% 38610 0.1838 48.15 4.76 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230922 4.7 4.81 4.69 4.81 1.91% 1.26% 3.66% 66787 0.3175 81.97 4.75 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230921 4.74 4.77 4.69 4.72 -0.84% 0% 1.72% 54890 0.2593 67.91 4.72 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230920 4.83 4.83 4.74 4.76 -1.65% -0.63% 2.59% 70593 0.3378 85.54 4.79 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230919 4.88 4.89 4.82 4.84 -1.22% -0.21% 4.31% 46039 0.2231 56.09 4.85 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230918 4.88 4.94 4.83 4.9 0.41% 0.2% 5.6% 55798 0.2731 67.08 4.89 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230915 4.84 4.91 4.82 4.88 1.04% 0.41% 5.17% 61616 0.2995 69.06 4.86 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230914 4.95 4.96 4.81 4.83 -1.83% -0.41% 4.09% 82057 0.3982 94.1 4.85 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230913 4.96 4.97 4.88 4.92 -1.2% 0% 6.03% 58279 0.2868 68.97 4.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230912 4.96 5.02 4.94 4.98 0.4% -0.2% 7.33% 49669 0.2477 57.48 4.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230911 4.93 4.98 4.87 4.96 1.02% 0.2% 6.9% 47355 0.2342 51.5 4.95 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230908 4.93 4.94 4.9 4.91 -0.41% -0.2% 5.82% 47188 0.2321 46.5 4.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230907 5.04 5.04 4.92 4.93 -2.38% -0.8% 6.25% 67854 0.3369 67.65 4.97 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230906 5.02 5.07 4.98 5.05 0.8% 0.4% 8.84% 54525 0.2741 56.71 5.03 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230905 5.02 5.04 4.97 5.01 -0.2% 0% 7.97% 65353 0.3276 69.63 5.01 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230904 4.93 5.03 4.9 5.02 2.24% 0.6% 8.19% 101253 0.5051 107.98 4.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230901 4.93 4.94 4.87 4.91 -0.41% 0.2% 5.82% 48890 0.2397 55.18 4.9 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230831 4.99 5.01 4.92 4.93 -1.4% -0.4% 6.25% 62352 0.3086 70.12 4.95 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230830 4.97 5.07 4.97 5 0.4% -0.2% 7.76% 88902 0.4455 98 5.01 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230829 4.9 5 4.89 4.98 1.22% 0.4% 7.33% 101470 0.5036 112.82 4.96 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230828 5.05 5.09 4.9 4.92 1.65% -1.8% 6.03% 133981 0.6708 157.3 5.01 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230825 4.9 4.94 4.82 4.84 -1.43% -0.82% 4.31% 48937 0.2386 62.2 4.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230824 4.86 4.95 4.83 4.91 0.41% 0.2% 5.82% 56191 0.2753 68.07 4.9 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230823 4.98 5.01 4.88 4.89 -2.78% -1.01% 5.39% 53221 0.2627 63.51 4.94 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230822 5.05 5.08 4.9 5.03 -0.4% 0.8% 8.41% 71351 0.3558 84.3 4.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230821 5.12 5.14 5.04 5.05 -1.17% -0.59% 8.84% 48974 0.2489 59.57 5.08 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230818 5.14 5.19 5.11 5.11 -1.16% -0.97% 10.13% 51241 0.2642 61.21 5.16 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230817 5.06 5.17 4.99 5.17 1.77% 1.37% 11.42% 85121 0.4342 94.41 5.1 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230816 5.1 5.14 5.07 5.08 -0.97% -0.39% 9.48% 50485 0.2577 54.98 5.1 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230815 5.19 5.21 5.1 5.13 -1.16% -0.19% 10.56% 71264 0.3662 73.01 5.14 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230814 5.22 5.23 5.14 5.19 -0.76% 0.19% 11.85% 77379 0.4006 75.99 5.18 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230811 5.32 5.32 5.23 5.23 -1.88% -0.76% 12.72% 87099 0.4587 80.38 5.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230810 5.25 5.33 5.25 5.33 1.33% 0.57% 14.87% 70618 0.374 63.9 5.3 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230809 5.27 5.31 5.25 5.26 -0.75% -0.19% 13.36% 63979 0.3372 53.13 5.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230808 5.34 5.35 5.27 5.3 -0.56% 0% 14.22% 62106 0.3292 48.74 5.3 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230807 5.35 5.36 5.32 5.33 -0.56% -0.19% 14.87% 65933 0.3518 49.63 5.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230804 5.36 5.37 5.33 5.36 0.19% 0.19% 15.52% 101458 0.5432 76.87 5.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230803 5.33 5.38 5.32 5.35 0% 0% 15.3% 101382 0.5426 74.66 5.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230802 5.33 5.36 5.32 5.35 0.19% 0.19% 15.3% 105471 0.5631 71.38 5.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230801 5.36 5.36 5.32 5.34 -0.19% 0.19% 15.09% 108364 0.5779 57.25 5.33 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230731 5.33 5.36 5.31 5.35 0.75% 0.19% 15.3% 150405 0.8027 81.78 5.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230728 5.28 5.32 5.24 5.31 0.38% 0.38% 14.44% 147056 0.7778 81.79 5.29 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230727 5.26 5.32 5.24 5.29 0.38% 0.19% 14.01% 159339 0.8406 91.27 5.28 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230726 5.3 5.32 5.24 5.27 -0.57% 0% 13.58% 112283 0.5917 68.29 5.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230725 5.29 5.32 5.28 5.3 0.76% 0% 14.22% 120076 0.6361 75.66 5.3 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230724 5.25 5.28 5.21 5.26 -0.19% 0% 13.36% 69928 0.3676 45.32 5.26 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230721 5.32 5.33 5.24 5.27 -0.94% 0% 13.58% 144124 0.76 93.83 5.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230720 5.35 5.39 5.27 5.32 -2.56% -0.37% 14.66% 214817 1.1463 147.44 5.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230719 5.72 5.72 5.31 5.46 -7.46% 1.87% 17.67% 514482 2.76 375.5 5.36 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230718 5.92 5.95 5.86 5.9 -0.17% -0.17% 27.16% 45598 0.2694 48.26 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230717 5.84 5.97 5.78 5.91 1.2% 0.51% 27.37% 56270 0.3308 54.5 5.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230714 5.96 5.97 5.82 5.84 -2.34% -0.34% 25.86% 69601 0.4078 69.15 5.86 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230713 5.99 6.05 5.96 5.98 -0.17% -0.17% 28.88% 35748 0.2142 37.18 5.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230712 6.03 6.05 5.99 5.99 -0.33% -0.5% 29.09% 37346 0.2247 61.7 6.02 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230711 5.95 6.02 5.95 6.01 0.67% 0.33% 29.53% 34385 0.2059 36.61 5.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230710 5.96 6.05 5.95 5.97 0.51% -0.33% 28.66% 33739 0.2022 58.29 5.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230707 5.99 6 5.93 5.94 -1.33% -0.34% 28.02% 35153 0.2094 60.71 5.96 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230706 6.04 6.05 5.96 6.02 0% 0.17% 29.74% 39916 0.2398 45.5 6.01 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230705 6.07 6.09 6.01 6.02 -0.82% -0.5% 29.74% 33027 0.1998 55.45 6.05 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230704 6.08 6.09 6.01 6.07 0.17% 0.33% 30.82% 40868 0.2471 58.35 6.05 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230703 6.03 6.13 6.03 6.06 0.5% -0.33% 30.6% 50483 0.3067 78.67 6.08 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230630 5.95 6.05 5.93 6.03 1.17% 0.33% 29.96% 55027 0.3307 83.9 6.01 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230629 5.94 5.99 5.92 5.96 0.34% -0.17% 28.45% 39009 0.2329 61.08 5.97 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230628 5.96 5.96 5.86 5.94 0% 0.51% 28.02% 25818 0.1526 40.22 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230627 5.85 5.98 5.79 5.94 2.41% 0.51% 28.02% 35379 0.2091 53.21 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230626 5.84 5.91 5.78 5.8 -1.02% -0.68% 25% 32440 0.1896 47.59 5.84 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230621 5.93 6 5.85 5.86 -1.35% -1.18% 26.29% 44877 0.266 65.29 5.93 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230620 5.92 6.01 5.89 5.94 0% -0.17% 28.02% 46650 0.2774 68.42 5.95 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230619 6.02 6.04 5.9 5.94 -0.83% -0.17% 28.02% 46145 0.2745 67.97 5.95 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230616 5.94 6.04 5.9 5.99 0.84% 0% 29.09% 68377 0.4094 103.88 5.99 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230615 5.87 5.94 5.85 5.94 1.19% 0.51% 28.02% 56096 0.3318 85.92 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230614 5.88 5.91 5.85 5.87 -0.17% -0.17% 26.51% 30672 0.1804 48.3 5.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230613 5.9 5.96 5.87 5.88 -0.34% -0.51% 26.72% 34723 0.2051 54.58 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230612 5.84 5.91 5.78 5.9 1.37% 0.68% 27.16% 50996 0.299 78.8 5.86 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230609 5.78 5.83 5.75 5.82 1.04% 0.52% 25.43% 31765 0.1838 48.28 5.79 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230608 5.75 5.81 5.72 5.76 0.17% -0.17% 24.14% 32877 0.1896 47.85 5.77 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230607 5.85 5.89 5.74 5.75 -1.71% -0.69% 23.92% 50384 0.2919 68.21 5.79 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230606 5.93 5.94 5.85 5.85 -1.35% -0.51% 26.08% 40739 0.2396 56.1 5.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230605 5.93 5.96 5.88 5.93 -0.17% 0% 27.8% 35877 0.2126 50.21 5.93 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230602 5.85 5.95 5.85 5.94 1.54% 0.51% 28.02% 52604 0.3111 75.25 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230601 5.79 5.87 5.78 5.85 0.52% 0.17% 26.08% 36895 0.2153 56.46 5.84 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230531 5.77 5.84 5.76 5.82 0% 0.34% 25.43% 35018 0.2031 53.71 5.8 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230530 5.76 5.84 5.76 5.82 0.34% 0.52% 25.43% 35193 0.2039 50.56 5.79 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230529 5.94 5.94 5.8 5.8 -2.19% -0.51% 25% 54391 0.3171 78.01 5.83 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230526 5.99 5.99 5.82 5.93 -1% 0.68% 27.8% 64421 0.3795 93.51 5.89 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230525 5.91 6.06 5.86 5.99 1.53% 0.34% 29.09% 98543 0.5887 149.23 5.97 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230524 5.84 5.94 5.77 5.9 0.51% 0.17% 27.16% 44987 0.2649 68.62 5.89 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230523 5.85 5.93 5.81 5.87 0.17% -0.17% 26.51% 40331 0.2372 57.77 5.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230522 5.83 5.87 5.76 5.86 0.69% 0.34% 26.29% 24741 0.1444 33.56 5.84 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230519 5.89 5.89 5.81 5.82 -0.68% -0.17% 25.43% 20758 0.121 25.83 5.83 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230518 5.91 5.91 5.83 5.86 -0.51% 0% 26.29% 27709 0.1623 32.28 5.86 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230517 5.85 5.89 5.77 5.89 0.68% 0.68% 26.94% 51043 0.2986 56.64 5.85 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230516 5.93 5.95 5.81 5.85 -0.85% -0.34% 26.08% 48674 0.2857 51.2 5.87 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230515 5.81 5.91 5.79 5.9 1.9% 0.51% 27.16% 48189 0.2829 47.02 5.87 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230510 5.68 5.75 5.63 5.74 1.06% 0.88% 23.71% 35216 0.2005 38.42 5.69 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230509 5.81 5.85 5.68 5.68 -2.91% -0.87% 22.41% 72051 0.4132 56.32 5.73 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230508 5.8 5.88 5.73 5.85 1.04% 0.52% 26.08% 54376 0.3163 39.15 5.82 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230505 5.89 5.89 5.74 5.79 -2.03% 0.17% 24.78% 63265 0.3659 42.32 5.78 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230504 5.94 5.98 5.88 5.91 -0.84% -0.17% 27.37% 53633 0.3174 34.73 5.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230428 5.93 5.97 5.89 5.96 0.68% 0.34% 28.45% 48829 0.29 29.34 5.94 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230427 6 6 5.85 5.92 -0.34% 0.17% 27.59% 64876 0.3837 35.98 5.91 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230426 5.74 5.98 5.7 5.94 3.3% 1.02% 28.02% 87589 0.5149 42.74 5.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230425 6 6.02 5.7 5.75 -4.01% -1.2% 23.92% 99101 0.5769 44.16 5.82 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230424 6.08 6.13 5.96 5.99 -1.48% -0.5% 29.09% 107241 0.6454 44.05 6.02 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230421 6.28 6.31 6.07 6.08 -3.8% -1.46% 31.03% 109271 0.6744 37.12 6.17 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230420 6.38 6.38 6.2 6.32 -1.25% 0.8% 36.21% 147596 0.9252 48.25 6.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230419 6.49 6.57 6.38 6.4 -1.39% -0.62% 37.93% 134601 0.8673 45.63 6.44 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230418 6.46 6.53 6.42 6.49 0.46% 0.15% 39.87% 113314 0.7347 38.35 6.48 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230417 6.65 6.66 6.45 6.46 -3.15% -1.07% 39.22% 158902 1.0377 55.08 6.53 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230414 6.66 6.68 6.51 6.67 -0.45% 1.21% 43.75% 141668 0.9337 52.04 6.59 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230413 6.75 6.84 6.64 6.7 0% -0.59% 44.4% 216735 1.4598 85.1 6.74 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230412 6.79 6.91 6.64 6.7 -2.05% 0% 44.4% 196598 1.3165 83.62 6.7 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230411 6.77 6.92 6.66 6.84 -1.16% 0.88% 47.41% 292136 1.9814 134.3 6.78 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230410 6.6 7 6.6 6.92 4.85% 1.32% 49.14% 573636 3.9162 301.33 6.83 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230407 6.37 6.6 6.35 6.6 10% 0.61% 42.24% 236005 1.5481 169.14 6.56 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230406 6.05 6.05 5.96 6 -0.83% 0% 29.31% 44625 0.2679 34.5 6 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230404 6.23 6.23 6.04 6.05 -2.89% -0.98% 30.39% 80358 0.4911 68.56 6.11 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230403 6.24 6.24 6.17 6.23 0.32% 0.48% 34.27% 44192 0.2739 41.23 6.2 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230331 6.19 6.27 6.19 6.21 -0.16% -0.32% 33.84% 32512 0.2025 30.12 6.23 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230330 6.29 6.29 6.15 6.22 -0.64% 0.48% 34.05% 47657 0.2952 42.4 6.19 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230329 6.3 6.33 6.24 6.26 -0.16% -0.16% 34.91% 31082 0.195 27.26 6.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230328 6.39 6.39 6.27 6.27 -1.26% -0.48% 35.13% 38765 0.2443 31.76 6.3 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230327 6.36 6.4 6.32 6.35 -0.47% 0% 36.85% 29007 0.1841 23.39 6.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230324 6.34 6.39 6.32 6.38 0.79% 0.47% 37.5% 36872 0.2343 30.1 6.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230323 6.34 6.35 6.29 6.33 -0.16% 0.16% 36.42% 34915 0.2207 64.78 6.32 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230322 6.35 6.37 6.31 6.34 0.48% 0% 36.64% 30373 0.1927 24.02 6.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230321 6.24 6.31 6.2 6.31 1.12% 0.64% 35.99% 37212 0.2334 29.17 6.27 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230320 6.23 6.26 6.17 6.24 0.32% 0.16% 34.48% 33375 0.2078 25.89 6.23 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230317 6.27 6.28 6.19 6.22 0.16% -0.16% 34.05% 33043 0.2058 24.26 6.23 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230316 6.32 6.33 6.21 6.21 -2.05% -0.8% 33.84% 44391 0.2779 32.96 6.26 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230315 6.29 6.38 6.29 6.34 1.44% -0.16% 36.64% 28460 0.1807 21.64 6.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230314 6.36 6.36 6.18 6.25 -1.42% 0% 34.7% 46640 0.2917 35.66 6.25 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230313 6.36 6.4 6.31 6.34 -0.47% 0% 36.64% 34949 0.2216 27.38 6.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230310 6.46 6.5 6.37 6.37 -2.15% -0.62% 37.28% 57408 0.3679 44.07 6.41 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230309 6.63 6.64 6.51 6.51 -1.96% -0.76% 40.3% 59469 0.3901 48.17 6.56 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230308 6.56 6.69 6.53 6.64 0.91% 0.3% 43.1% 53221 0.3522 44.4 6.62 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230307 6.7 6.74 6.57 6.58 -2.23% -1.2% 41.81% 82305 0.548 68.66 6.66 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230306 6.66 6.74 6.45 6.73 1.2% 1.66% 45.04% 141759 0.9388 119.82 6.62 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230303 6.64 6.67 6.61 6.65 0.15% 0.15% 43.32% 60662 0.4028 56.01 6.64 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230302 6.73 6.75 6.63 6.64 -1.19% -0.6% 43.1% 66140 0.4418 60.17 6.68 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230301 6.7 6.73 6.62 6.72 0.45% 0.75% 44.83% 64537 0.4306 53.28 6.67 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230228 6.7 6.74 6.61 6.69 -0.3% 0.45% 44.18% 69903 0.4657 55.71 6.66 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230227 6.67 6.82 6.64 6.71 0% -0.59% 44.61% 78170 0.5277 59.25 6.75 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230224 6.78 6.81 6.66 6.71 -1.03% -0.15% 44.61% 60711 0.4077 43.48 6.72 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230223 6.77 6.84 6.74 6.78 0.44% 0% 46.12% 71503 0.4849 45.59 6.78 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230222 6.71 6.82 6.7 6.75 -0.15% -0.15% 45.47% 69875 0.4721 41.3 6.76 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230221 6.69 6.78 6.63 6.76 1.5% 0.6% 45.69% 70601 0.4746 40.2 6.72 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230220 6.57 6.67 6.57 6.66 1.06% 0.6% 43.53% 68568 0.4542 37.46 6.62 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230217 6.65 6.73 6.58 6.59 -1.2% -0.6% 42.03% 90136 0.598 47.54 6.63 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230216 6.9 6.9 6.59 6.67 -3.47% -1.48% 43.75% 175208 1.187 88.07 6.77 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230215 6.98 7.01 6.87 6.91 -1.57% -0.14% 48.92% 137523 0.9518 69.75 6.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230214 6.96 7.07 6.9 7.02 0.72% 0.29% 51.29% 163819 1.1474 77.94 7 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230213 7.05 7.07 6.91 6.97 -0.43% 0% 50.22% 146560 1.0212 70.66 6.97 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230210 6.95 7.28 6.88 7 0.57% -0.28% 50.86% 225224 1.5807 110.41 7.02 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230209 6.83 7.01 6.77 6.96 1.61% 0.58% 50% 165227 1.1433 86.54 6.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230208 6.93 6.98 6.82 6.85 -1.01% -0.44% 47.63% 123061 0.8463 67.62 6.88 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230207 6.82 6.94 6.81 6.92 1.17% 0.44% 49.14% 127717 0.8798 73.06 6.89 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230206 6.85 6.93 6.79 6.84 -1.72% 0% 47.41% 137831 0.9425 81.11 6.84 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230203 6.85 7.05 6.68 6.96 1.16% 1.31% 50% 215553 1.4799 131.46 6.87 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230202 6.97 7.03 6.87 6.88 -2.41% -0.58% 48.28% 198357 1.3733 134.93 6.92 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230201 6.75 7.12 6.73 7.05 4.44% 1% 51.94% 273873 1.9111 210.47 6.98 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230131 6.68 6.77 6.54 6.75 0.6% 1.2% 45.47% 145555 0.9708 127.79 6.67 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230130 6.68 6.8 6.68 6.71 1.05% -0.3% 44.61% 142837 0.9617 129.13 6.73 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230120 6.54 6.66 6.5 6.64 2.15% 0.61% 43.1% 86740 0.5723 76.51 6.6 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230119 6.56 6.58 6.44 6.5 -1.52% 0.15% 40.09% 93734 0.6081 79.6 6.49 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230118 6.57 6.65 6.52 6.6 0.76% 0.15% 42.24% 64949 0.4279 51.43 6.59 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230117 6.6 6.67 6.53 6.55 -0.46% -0.76% 41.16% 72739 0.4801 56.61 6.6 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230116 6.55 6.64 6.41 6.58 0.92% 0.46% 41.81% 84940 0.556 64.25 6.55 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230113 6.59 6.62 6.47 6.52 -1.06% 0% 40.52% 82628 0.5387 62.64 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230112 6.62 6.7 6.58 6.59 -0.15% -0.6% 42.03% 70414 0.4665 52.85 6.63 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230111 6.81 6.82 6.58 6.6 -2.65% -0.9% 42.24% 95998 0.6396 69.52 6.66 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230110 6.8 6.85 6.7 6.78 1.19% -0.29% 46.12% 125926 0.8562 87.99 6.8 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230109 6.73 6.85 6.61 6.7 1.21% -0.74% 44.4% 163522 1.1036 103.99 6.75 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230106 6.5 6.84 6.49 6.62 1.85% -1.34% 42.67% 204395 1.3722 125.1 6.71 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230105 6.36 6.52 6.29 6.5 2.2% 1.25% 40.09% 112631 0.7231 60.24 6.42 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230104 6.39 6.46 6.33 6.36 -0.78% -0.47% 37.07% 87113 0.5566 37.07 6.39 0% 4.67 0% 4.66 0% 4.64 0% 0%
20230103 6.23 6.46 6.16 6.41 2.56% 1.42% 38.15% 99804 0.631 42.41 6.32 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221230 6.3 6.35 6.19 6.25 -0.32% 0% 34.7% 95544 0.5968 41.7 6.25 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221229 6.51 6.52 6.27 6.27 -3.98% -1.1% 35.13% 120160 0.7622 52.57 6.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221228 6.58 6.64 6.44 6.53 -1.21% 0.15% 40.73% 127829 0.8329 58.48 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221227 6.6 6.68 6.49 6.61 0.15% 0.46% 42.46% 179847 1.1833 84.89 6.58 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221226 6.11 6.68 6.11 6.6 7.32% 2.64% 42.24% 272859 1.7547 133.7 6.43 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221223 6.28 6.39 6.13 6.15 -4.21% -1.6% 32.54% 234755 1.4679 122.92 6.25 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221222 6.55 6.75 6.35 6.42 -2.58% -1.53% 38.36% 371802 2.4227 222 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221221 6.8 6.9 6.55 6.59 5.1% -2.37% 42.03% 547542 3.6959 408.27 6.75 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221220 6.17 6.32 6.08 6.27 2.28% 0.48% 35.13% 73923 0.4616 79.55 6.24 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221219 6.26 6.31 6.11 6.13 -2.7% -0.81% 32.11% 58927 0.364 60.7 6.18 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221216 6.43 6.43 6.3 6.3 -2.02% -0.63% 35.78% 49952 0.3165 49.28 6.34 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221215 6.37 6.44 6.3 6.43 1.42% 0.78% 38.58% 47942 0.3061 44.53 6.38 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221214 6.34 6.41 6.3 6.34 -0.47% -0.16% 36.64% 50233 0.3188 62.3 6.35 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221213 6.45 6.5 6.35 6.37 -1.39% -0.31% 37.28% 55640 0.3555 51.5 6.39 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221212 6.55 6.56 6.38 6.46 -0.77% 0.16% 39.22% 70375 0.454 64.8 6.45 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221209 6.58 6.6 6.49 6.51 -1.06% -0.15% 40.3% 49723 0.3241 46.76 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221208 6.52 6.65 6.45 6.58 0.77% 0% 41.81% 77778 0.5114 73.5 6.58 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221207 6.55 6.61 6.48 6.53 -0.76% -0.15% 40.73% 59510 0.389 54.51 6.54 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221206 6.71 6.74 6.56 6.58 -1.5% -0.45% 41.81% 71897 0.4754 64.95 6.61 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221205 6.65 6.71 6.59 6.68 0.6% 0.3% 43.97% 108461 0.722 100.61 6.66 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221202 6.45 6.67 6.43 6.64 2.95% 0.91% 43.1% 119909 0.7892 117.19 6.58 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221201 6.43 6.53 6.43 6.45 0.62% -0.46% 39.01% 64837 0.42 62.85 6.48 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221130 6.39 6.55 6.37 6.41 0.47% -0.77% 38.15% 68940 0.4452 63.45 6.46 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221129 6.32 6.41 6.27 6.38 1.11% 0.31% 37.5% 53695 0.3416 47.4 6.36 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221125 6.45 6.47 6.3 6.3 -2.17% -0.94% 35.78% 56671 0.3603 47.11 6.36 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221124 6.49 6.54 6.42 6.44 -1.38% -0.46% 38.79% 62228 0.4027 50.72 6.47 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221123 6.38 6.54 6.19 6.53 2.67% 2.51% 40.73% 109099 0.695 86.32 6.37 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221122 6.57 6.57 6.32 6.36 -2.6% -0.93% 37.07% 82272 0.5278 68.59 6.42 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221121 6.44 6.54 6.41 6.53 0.93% 0.77% 40.73% 60752 0.3939 51.52 6.48 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221118 6.55 6.58 6.44 6.47 -0.61% -0.77% 39.44% 60698 0.3957 48.93 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221117 6.66 6.67 6.43 6.51 -2.25% 0.15% 40.3% 99005 0.6432 72.8 6.5 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221116 6.7 6.72 6.56 6.66 0.15% 0.15% 43.53% 103471 0.6878 73.23 6.65 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221115 6.49 6.66 6.4 6.65 2.78% 1.22% 43.32% 81768 0.5371 58.35 6.57 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221114 6.59 6.63 6.4 6.47 -1.22% -0.77% 39.44% 102954 0.671 72.92 6.52 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221111 6.66 6.7 6.53 6.55 0.15% -0.76% 41.16% 78072 0.5155 56.26 6.6 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221110 6.64 6.66 6.53 6.54 -1.8% -0.61% 40.95% 68110 0.4484 48.54 6.58 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221109 6.75 6.76 6.61 6.66 -1.04% 0.15% 43.53% 59813 0.398 41.87 6.65 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221108 6.79 6.83 6.69 6.73 -0.59% -0.15% 45.04% 70497 0.4751 48.39 6.74 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221107 6.85 6.92 6.73 6.77 -0.88% -0.29% 45.91% 99153 0.6728 66.73 6.79 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221104 6.82 6.86 6.7 6.83 0.15% 0.44% 47.2% 147111 0.9997 100.74 6.8 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221103 6.6 6.83 6.56 6.82 4.76% 1.64% 46.98% 159046 1.0666 114.59 6.71 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221102 6.47 6.55 6.44 6.51 0.93% 0.15% 40.3% 66598 0.4331 48.96 6.5 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221101 6.11 6.45 6.11 6.45 5.91% 2.22% 39.01% 98427 0.6211 71.13 6.31 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221031 6.18 6.27 6.07 6.09 0.16% -1.46% 31.25% 92208 0.5696 66.13 6.18 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221028 6.41 6.42 6.05 6.08 -4.7% -2.41% 31.03% 87448 0.5444 62.74 6.23 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221027 6.54 6.66 6.38 6.38 -2.6% -2% 37.5% 97413 0.6345 73.54 6.51 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221026 6.4 6.55 6.38 6.55 1.08% 1.08% 41.16% 97572 0.6323 74.27 6.48 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221025 6.45 6.55 6.27 6.48 1.89% 0.93% 39.66% 110802 0.7119 83.07 6.42 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221024 6.48 6.58 6.33 6.36 -1.55% -1.85% 37.07% 76501 0.4961 60.47 6.48 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221021 6.45 6.55 6.39 6.46 -0.62% -0.15% 39.22% 86349 0.5591 66.26 6.47 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221020 6.45 6.54 6.29 6.5 -0.15% 0.78% 40.09% 95690 0.6172 73.26 6.45 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221019 6.66 6.66 6.48 6.51 -0.15% -0.61% 40.3% 73006 0.4779 58.75 6.55 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221018 6.53 6.61 6.44 6.52 0.15% -0.15% 40.52% 76475 0.4993 60.94 6.53 0% 4.67 0% 4.66 0% 4.64 0% 0%
20221017 6.4 6.56 6.28 6.51 1.56% 1.24% 40.3% 104300 0.6707 81.4 6.43 0% 4.67 0% 4.66 0% 4.64 0% 0%
20220720 6.94 6.99 6.79 6.94 0.14% 0.43% 49.57% 124818 0.8631 327.61 6.91 47.33% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220719 6.89 7.16 6.87 6.93 1.61% -0.57% 49.35% 190142 1.3261 503.36 6.97 48.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220718 6.46 6.85 6.46 6.82 5.74% 1.64% 46.98% 157357 1.0554 400.61 6.71 43.07% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220715 6.68 6.68 6.45 6.45 -4.44% -1.53% 39.01% 129696 0.8491 322.3 6.55 39.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220714 6.73 6.85 6.66 6.75 0.3% -0.3% 45.47% 98873 0.6696 254.17 6.77 44.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220713 6.55 6.8 6.5 6.73 2.12% 0.9% 45.04% 110870 0.74 280.89 6.67 42.22% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220712 6.78 6.84 6.57 6.59 -4.22% -1.35% 42.03% 113958 0.7616 289.09 6.68 42.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220711 6.9 6.99 6.74 6.88 0.15% 0.44% 48.28% 154546 1.059 401.97 6.85 46.06% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220708 6.65 6.91 6.52 6.87 3.31% 1.48% 48.06% 200145 1.3544 514.1 6.77 44.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220707 6.61 6.68 6.46 6.65 0.61% 1.06% 43.32% 100263 0.6601 250.56 6.58 40.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220706 6.81 6.83 6.45 6.61 -3.36% -0.45% 42.46% 142362 0.9451 358.74 6.64 41.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220705 6.65 6.87 6.54 6.84 2.55% 1.48% 47.41% 186213 1.2558 476.67 6.74 43.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220704 6.52 6.67 6.4 6.67 0.91% 2.46% 43.75% 149772 0.9757 370.35 6.51 38.81% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220701 6.64 6.71 6.5 6.61 -1.93% 0.15% 42.46% 143767 0.9489 360.18 6.6 40.72% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220630 6.69 6.77 6.6 6.74 0.75% 0.75% 45.26% 194581 1.3023 494.33 6.69 42.64% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220629 7.1 7.2 6.67 6.69 -9.23% -3.04% 44.18% 370212 2.5563 970.32 6.9 47.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220628 7.3 7.63 7.21 7.37 -1.86% 0.27% 58.84% 405102 2.9778 1130.31 7.35 56.72% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220627 7.51 8.13 7.37 7.51 0% -2.34% 61.85% 682544 5.2498 1992.71 7.69 63.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220624 7.51 7.51 7.4 7.51 9.96% 0% 61.85% 303380 2.278 864.68 7.51 60.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220623 6.89 6.96 6.72 6.83 -3.26% 0.29% 47.2% 308505 2.0998 797.04 6.81 45.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220622 6.61 7.15 6.61 7.06 3.37% 1.73% 52.16% 457201 3.1712 1203.72 6.94 47.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220621 7.12 7.5 6.7 6.83 -4.07% -2.71% 47.2% 590422 4.1466 1573.96 7.02 49.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220620 7.12 7.12 7 7.12 10.05% 0.14% 53.45% 213704 1.5199 576.92 7.11 51.6% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220617 6.47 6.47 6.47 6.47 10.03% 0% 39.44% 53002 0.3429 130.16 6.47 37.95% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220616 5.9 5.96 5.83 5.88 0.51% -0.17% 26.72% 37034 0.2182 82.82 5.89 25.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220615 5.86 5.97 5.83 5.85 -0.51% -0.68% 26.08% 49237 0.2902 110.15 5.89 25.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220614 5.88 5.89 5.7 5.88 0% 1.38% 26.72% 47440 0.2752 104.46 5.8 23.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220613 5.86 5.95 5.79 5.88 -1.01% 0.34% 26.72% 48982 0.287 108.94 5.86 24.95% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220610 5.8 5.98 5.8 5.94 1.02% 0.17% 28.02% 40813 0.2419 91.82 5.93 26.44% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220609 5.97 6.05 5.83 5.88 -2.49% -0.68% 26.72% 62615 0.3707 140.71 5.92 26.23% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220608 6.02 6.12 5.87 6.03 -1.95% 0.33% 29.96% 110804 0.6661 252.84 6.01 28.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220607 6.06 6.49 6.02 6.15 2.16% -1.6% 32.54% 161328 1.0091 383.03 6.25 33.26% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220606 5.96 6.04 5.86 6.02 2.38% 1.01% 29.74% 55563 0.3314 125.79 5.96 27.08% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220602 5.79 5.91 5.79 5.88 0.68% 0.17% 26.72% 49180 0.2887 109.58 5.87 25.16% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220601 5.77 5.87 5.76 5.84 0.86% 0.34% 25.86% 45230 0.2634 99.98 5.82 24.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220531 5.76 5.95 5.76 5.79 0.7% -0.34% 24.78% 47715 0.2773 105.26 5.81 23.88% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220530 5.64 5.79 5.56 5.75 2.31% 1.05% 23.92% 69665 0.3967 150.58 5.69 21.32% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220527 5.64 5.68 5.54 5.62 0.9% 0.36% 21.12% 39452 0.2208 83.81 5.6 19.4% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220526 5.52 5.62 5.45 5.57 0.36% 0.54% 20.04% 41365 0.2293 87.04 5.54 18.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220525 5.31 5.56 5.31 5.55 2.59% 1.65% 19.61% 38134 0.2084 79.1 5.46 16.42% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220524 5.66 5.7 5.4 5.41 -5.09% -2.35% 16.59% 64899 0.3598 136.57 5.54 18.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220523 5.61 5.7 5.55 5.7 1.6% 1.42% 22.84% 57795 0.3248 123.29 5.62 19.83% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220520 5.65 5.88 5.53 5.61 -0.53% 0.36% 20.91% 74700 0.4179 158.63 5.59 19.19% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220519 5.26 5.78 5.25 5.64 5.42% 1.08% 21.55% 124940 0.6974 264.72 5.58 18.98% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220518 5.32 5.4 5.29 5.35 0.19% -0.19% 15.3% 58177 0.3119 118.39 5.36 14.29% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220517 5.25 5.58 5.1 5.34 2.3% 0.19% 15.09% 89874 0.4787 181.7 5.33 13.65% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220516 5.27 5.3 5.21 5.22 -0.57% -0.38% 12.5% 23285 0.1221 46.35 5.24 11.73% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220513 5.24 5.35 5.2 5.25 0.19% 0% 13.15% 26463 0.1389 52.72 5.25 11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220512 5.15 5.3 5.13 5.24 0.58% 0.58% 12.93% 38104 0.1987 75.42 5.21 11.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220511 5.34 5.4 5.21 5.21 -1.51% -2.07% 12.28% 48867 0.26 98.69 5.32 13.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220510 5.1 5.3 5.06 5.29 3.12% 1.15% 14.01% 43007 0.225 85.41 5.23 11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220509 4.95 5.19 4.9 5.13 2.4% 0.2% 10.56% 37729 0.1932 73.33 5.12 9.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220506 5.16 5.16 4.98 5.01 -3.84% -0.6% 7.97% 46840 0.2363 89.69 5.04 7.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220505 5.22 5.34 5.18 5.21 -2.62% -0.76% 12.28% 54319 0.2853 108.29 5.25 11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220429 5.2 5.38 5.2 5.35 3.48% 0.94% 15.3% 40272 0.2135 81.04 5.3 13.01% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220428 5.12 5.27 5.04 5.17 -0.58% 0.58% 11.42% 38593 0.1985 75.35 5.14 9.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220427 4.89 5.23 4.5 5.2 4.21% 4.42% 12.07% 59124 0.2945 111.79 4.98 6.18% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220426 5.2 5.24 4.97 4.99 -4.04% -2.16% 7.54% 50737 0.2589 98.27 5.1 8.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220425 5.77 5.77 5.2 5.2 -10.03% -3.7% 12.07% 76769 0.4145 157.34 5.4 15.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220422 5.82 5.99 5.67 5.78 -2.03% -0.34% 24.57% 43484 0.2524 95.81 5.8 23.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220421 6 6.11 5.9 5.9 -1.5% -1.34% 27.16% 43837 0.2621 99.49 5.98 27.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220420 6.09 6.14 5.96 5.99 -1.96% -0.83% 29.09% 35587 0.2149 81.57 6.04 28.78% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220419 6.15 6.25 6.06 6.11 0% -0.49% 31.68% 37356 0.2294 87.08 6.14 30.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220418 6.01 6.11 5.87 6.11 0.99% 1.16% 31.68% 37241 0.2248 85.33 6.04 28.78% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220415 5.98 6.14 5.98 6.05 -0.33% 0% 30.39% 36109 0.2186 82.98 6.05 29% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220414 6.05 6.08 5.96 6.07 0.66% 0.83% 30.82% 46323 0.2788 105.83 6.02 28.36% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220413 6.15 6.15 6.01 6.03 -2.11% -0.66% 29.96% 36504 0.2214 84.04 6.07 29.42% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220412 6.06 6.16 6.01 6.16 1.32% 1.15% 32.76% 37846 0.2304 87.45 6.09 29.85% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220411 6.16 6.3 6.03 6.08 -2.25% -1.46% 31.03% 63427 0.3912 148.49 6.17 31.56% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220408 6.29 6.32 6.11 6.22 -1.27% 0.16% 34.05% 72723 0.4515 171.38 6.21 32.41% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220407 6.73 6.75 6.25 6.3 -6.39% -2.78% 35.78% 129452 0.8383 318.2 6.48 38.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220401 6.65 6.75 6.55 6.62 -1.49% -0.3% 42.67% 102458 0.6802 258.19 6.64 41.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220331 6.87 6.88 6.61 6.72 -1.75% -0.15% 44.83% 132893 0.8945 339.53 6.73 43.5% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220330 6.78 6.9 6.7 6.84 1.18% 0.44% 47.41% 169007 1.1509 436.86 6.81 45.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220329 6.84 6.92 6.58 6.76 -2.17% 0.3% 45.69% 197535 1.3306 505.07 6.74 43.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220328 6.96 7.26 6.91 6.91 -4.82% -1.71% 48.92% 367971 2.5869 981.93 7.03 49.89% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220325 6.58 7.26 6.49 7.26 10% 2.54% 56.47% 329922 2.3372 887.15 7.08 50.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220324 6.47 6.6 6.37 6.6 0.46% 2.17% 42.24% 106117 0.6855 260.2 6.46 37.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220323 7 7 6.52 6.57 -4.92% -1.65% 41.59% 227545 1.5206 577.19 6.68 42.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220322 6.64 6.94 6.6 6.91 5.02% 1.47% 48.92% 270706 1.8442 700.02 6.81 45.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220321 6.58 6.66 6.47 6.58 -1.35% 0.46% 41.81% 144699 0.9472 359.54 6.55 39.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220318 6.22 6.8 6.16 6.67 6.21% 1.37% 43.75% 240018 1.5791 599.39 6.58 40.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220317 6.07 6.5 6.02 6.28 2.45% 0.96% 35.34% 149501 0.9301 353.05 6.22 32.62% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220316 5.9 6.17 5.7 6.13 6.98% 2.34% 32.11% 91379 0.5474 207.78 5.99 27.72% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220315 6.03 6.11 5.7 5.73 -6.37% -3.21% 23.49% 55523 0.3287 124.77 5.92 26.23% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220311 6.08 6.43 6.01 6.34 3.26% 1.93% 36.64% 76887 0.4786 181.67 6.22 32.62% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220310 6.04 6.27 5.97 6.14 3.37% 0.49% 32.33% 45265 0.2764 104.92 6.11 30.28% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220309 6.1 6.13 5.67 5.94 -1.66% 0.34% 28.02% 56192 0.3328 126.32 5.92 26.23% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220308 6.25 6.29 6.03 6.04 -3.97% -1.63% 30.17% 38317 0.2353 89.31 6.14 30.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220307 6.3 6.41 6.27 6.29 -1.1% -0.79% 35.56% 29023 0.1839 69.8 6.34 35.18% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220304 6.42 6.43 6.33 6.36 -1.24% -0.16% 37.07% 31977 0.2037 77.32 6.37 35.82% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220303 6.46 6.47 6.39 6.44 0.47% 0.16% 38.79% 41739 0.2683 101.84 6.43 37.1% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220302 6.41 6.44 6.35 6.41 0.16% 0.31% 38.15% 36780 0.235 89.2 6.39 36.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220301 6.38 6.41 6.35 6.4 1.11% 0.16% 37.93% 35670 0.2278 86.47 6.39 36.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220228 6.28 6.36 6.24 6.33 0.8% 0.48% 36.42% 33325 0.21 79.71 6.3 34.33% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220225 6.27 6.32 6.25 6.28 0.96% 0% 35.34% 32296 0.2027 76.94 6.28 33.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220224 6.28 6.39 6.15 6.22 -1.43% -1.27% 34.05% 70773 0.4462 169.37 6.3 34.33% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220223 6.25 6.33 6.22 6.31 0.8% 0.16% 35.99% 30875 0.1945 73.83 6.3 34.33% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220222 6.31 6.31 6.22 6.26 -0.32% 0% 34.91% 30567 0.1915 72.69 6.26 33.48% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220221 6.23 6.3 6.18 6.28 0.8% 0.32% 35.34% 28862 0.1807 68.59 6.26 33.48% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220218 6.23 6.23 6.15 6.23 0.32% 0.81% 34.27% 26630 0.1647 62.52 6.18 31.77% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220217 6.23 6.28 6.21 6.21 -0.48% -0.64% 33.84% 23746 0.1483 56.29 6.25 33.26% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220216 6.2 6.29 6.19 6.24 0.81% 0% 34.48% 18467 0.1152 43.73 6.24 33.05% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220215 6.18 6.22 6.14 6.19 0.32% 0.32% 33.41% 21041 0.1299 49.31 6.17 31.56% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220214 6.22 6.24 6.11 6.17 -0.8% -0.16% 32.97% 22030 0.1361 51.66 6.18 31.77% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220211 6.33 6.33 6.18 6.22 -1.89% -0.16% 34.05% 31525 0.1965 74.59 6.23 32.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220210 6.32 6.43 6.27 6.34 0.16% 0.16% 36.64% 31505 0.1993 75.65 6.33 34.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20220209 6.32 6.33 6.26 6.33 0% 0.64% 36.42% 35202 0.2215 84.08 6.29 34.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211203 6.88 6.99 6.79 6.94 0.58% 0.73% 49.57% 49410 0.3405 129.25 6.89 46.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211202 7.02 7.09 6.88 6.9 -1.99% -0.86% 48.71% 56633 0.3939 149.52 6.96 48.4% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211201 6.97 7.04 6.91 7.04 1.44% 1% 51.72% 41722 0.2906 110.31 6.97 48.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211130 7.05 7.11 6.89 6.94 -0.57% -0.72% 49.57% 56791 0.3972 150.77 6.99 49.04% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211129 7.07 7.08 6.92 6.98 -1.97% -0.14% 50.43% 51359 0.3591 136.31 6.99 49.04% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211126 7.18 7.23 7.11 7.12 -0.84% -0.42% 53.45% 35412 0.2531 96.07 7.15 52.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211125 7.23 7.27 7.14 7.18 0% -0.28% 54.74% 35321 0.2542 96.49 7.2 53.52% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211124 7.28 7.29 7.11 7.18 -1.24% 0% 54.74% 50876 0.3653 138.66 7.18 53.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211123 7.3 7.41 7.22 7.27 -0.68% -0.41% 56.68% 61333 0.4476 169.9 7.3 55.65% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211122 7.27 7.43 7.26 7.32 -0.27% -0.14% 57.76% 60294 0.4418 167.7 7.33 56.29% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211119 7.24 7.37 7.22 7.34 1.38% 0.27% 58.19% 60929 0.4458 169.22 7.32 56.08% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211118 7.19 7.32 7.18 7.24 0.84% -0.41% 56.03% 64095 0.4657 176.77 7.27 55.01% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211117 7.05 7.27 7.04 7.18 0.98% -0.14% 54.74% 59288 0.426 161.7 7.19 53.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211116 7.2 7.31 7.11 7.11 -1.11% -0.84% 53.23% 54719 0.3923 148.91 7.17 52.88% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211115 7.13 7.2 7.1 7.19 0.84% 0.42% 54.96% 58406 0.4179 158.63 7.16 52.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211112 6.97 7.17 6.97 7.13 2.44% 0.42% 53.66% 64879 0.4605 174.8 7.1 51.39% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211111 6.93 6.98 6.89 6.96 0.14% 0.29% 50% 33071 0.2294 87.08 6.94 47.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211110 6.91 6.96 6.7 6.95 0.58% 1.61% 49.78% 42228 0.2887 109.58 6.84 45.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211109 6.94 6.98 6.85 6.91 0% 0.14% 48.92% 28111 0.194 73.64 6.9 47.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211108 6.91 6.96 6.77 6.91 -0.86% 0.73% 48.92% 37482 0.2571 97.59 6.86 46.27% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211105 6.96 7.08 6.95 6.97 0% -0.57% 50.22% 42896 0.3007 114.14 7.01 49.47% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211104 6.87 6.99 6.87 6.97 1.75% 0.29% 50.22% 47558 0.3306 125.49 6.95 48.19% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211103 6.79 6.86 6.75 6.85 0.74% 0.44% 47.63% 27452 0.1872 71.06 6.82 45.42% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211102 6.87 6.93 6.7 6.8 -0.58% -0.29% 46.55% 43748 0.2983 113.23 6.82 45.42% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211101 6.68 6.88 6.64 6.84 2.4% 0.74% 47.41% 42739 0.2903 110.19 6.79 44.78% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211029 6.56 6.69 6.35 6.68 1.52% 2.14% 43.97% 43977 0.2875 109.13 6.54 39.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211028 6.78 6.82 6.57 6.58 -2.81% -1.05% 41.81% 41792 0.2779 105.48 6.65 41.79% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211027 6.92 6.94 6.66 6.77 -1.88% 0.15% 45.91% 49313 0.3334 126.55 6.76 44.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211026 6.96 6.97 6.86 6.9 -0.43% 0% 48.71% 27115 0.1872 71.06 6.9 47.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211025 6.87 6.98 6.81 6.93 0.87% 0.58% 49.35% 28954 0.1996 75.76 6.89 46.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211022 6.98 7 6.87 6.87 -2.14% -0.58% 48.06% 41081 0.2837 107.69 6.91 47.33% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211021 7.06 7.1 7 7.02 -1.13% 0% 51.29% 36685 0.2577 97.82 7.02 49.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211020 7.12 7.15 7.05 7.1 -0.28% 0% 53.02% 40049 0.2842 107.88 7.1 51.39% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211019 7.11 7.16 7.08 7.12 -0.28% 0% 53.45% 40937 0.2913 110.57 7.12 51.81% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211018 6.99 7.14 6.96 7.14 2.29% 0.99% 53.88% 52799 0.3733 141.7 7.07 50.75% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211015 7.03 7.08 6.91 6.98 -0.99% -0.29% 50.43% 30428 0.2129 80.81 7 49.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211014 7 7.12 6.9 7.05 0.71% 0.28% 51.94% 39324 0.2764 104.92 7.03 49.89% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211013 6.93 7.05 6.87 7 0.29% 0.86% 50.86% 31684 0.22 83.51 6.94 47.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211012 7.03 7.13 6.86 6.98 -0.99% 0% 50.43% 54580 0.3812 144.7 6.98 48.83% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211011 7.11 7.14 6.89 7.05 -0.7% 0.43% 51.94% 48019 0.3371 127.96 7.02 49.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20211008 7.21 7.22 7.06 7.1 0.71% -0.28% 53.02% 55341 0.3942 149.63 7.12 51.81% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210930 7 7.12 6.97 7.05 0.86% 0% 51.94% 46585 0.3282 124.58 7.05 50.32% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210929 7.2 7.23 6.97 6.99 -4.12% -1.13% 50.65% 69960 0.4946 187.74 7.07 50.75% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210928 7.1 7.29 7.07 7.29 3.26% 1.39% 57.11% 58449 0.4203 159.54 7.19 53.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210927 7.27 7.42 7.01 7.06 -2.89% -0.98% 52.16% 79265 0.5648 214.39 7.13 52.03% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210924 7.64 7.65 7.25 7.27 -5.46% -1.62% 56.68% 117686 0.8692 329.93 7.39 57.57% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210923 7.8 7.86 7.6 7.69 -1.41% 0.13% 65.73% 107848 0.828 314.29 7.68 63.75% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210922 7.49 7.82 7.45 7.8 3.17% 1.43% 68.1% 97692 0.7514 285.22 7.69 63.97% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210917 7.57 7.72 7.38 7.56 -0.66% 0% 62.93% 83320 0.6299 239.1 7.56 61.19% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210916 7.8 7.85 7.6 7.61 -2.19% -1.55% 64.01% 103635 0.8011 304.08 7.73 64.82% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210915 7.51 7.84 7.49 7.78 3.05% 0.78% 67.67% 102163 0.7889 299.45 7.72 64.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210914 7.78 7.83 7.53 7.55 -3.08% -1.31% 62.72% 110950 0.8493 322.38 7.65 63.11% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210913 7.77 7.82 7.65 7.79 -0.38% 0.65% 67.89% 104778 0.8107 307.72 7.74 65.03% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210910 8.02 8.03 7.68 7.82 -3.34% -0.51% 68.53% 193373 1.5198 576.88 7.86 67.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210909 7.74 8.28 7.61 8.09 4.79% 1.38% 74.35% 271814 2.1699 823.65 7.98 70.15% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210908 7.7 7.89 7.6 7.72 2.52% -0.52% 66.38% 200172 1.5527 589.37 7.76 65.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210907 7.42 7.58 7.37 7.53 1.48% 0.53% 62.28% 138527 1.0379 393.96 7.49 59.7% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210906 7.56 7.57 7.26 7.42 -0.93% 0.82% 59.91% 145607 1.0716 406.76 7.36 56.93% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210729 7.84 8.39 7.84 8.33 7.76% 1.09% 79.53% 219396 1.8087 686.54 8.24 75.69% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210728 8 8.14 7.53 7.73 -4.8% -1.02% 66.59% 197306 1.5418 585.23 7.81 66.52% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210727 8.77 8.85 8.09 8.12 -8.35% -3.91% 75% 262602 2.2201 842.7 8.45 80.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210726 8.93 8.99 8.47 8.86 -2.1% 1.84% 90.95% 277796 2.4175 917.63 8.7 85.5% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210723 8.66 9.15 8.62 9.05 3.55% 1.23% 95.04% 301965 2.6999 1024.82 8.94 90.62% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210722 8.59 8.99 8.51 8.74 1.27% -0.11% 88.36% 290380 2.5421 964.93 8.75 86.57% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210721 8.62 8.88 8.43 8.63 0.7% 0% 85.99% 289273 2.4975 948 8.63 84.01% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210720 8.55 8.63 8.27 8.57 -1.27% 1.06% 84.7% 325513 2.7593 1047.37 8.48 80.81% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210719 7.84 8.68 7.82 8.68 10.01% 1.88% 87.07% 346060 2.9477 1118.88 8.52 81.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210716 7.75 8.07 7.75 7.89 0.38% -0.13% 70.04% 166066 1.3122 498.08 7.9 68.44% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210715 7.78 7.92 7.64 7.86 1.29% 0.64% 69.4% 154723 1.2077 458.42 7.81 66.52% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210714 8.19 8.2 7.71 7.76 -6.17% -1.4% 67.24% 291955 2.2989 872.61 7.87 67.8% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210713 8.04 8.44 7.86 8.27 2.86% 0.85% 78.23% 262608 2.1522 816.93 8.2 74.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210712 7.78 8.04 7.7 8.04 3.74% 1.77% 73.28% 209577 1.656 628.58 7.9 68.44% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210709 7.5 7.77 7.47 7.75 2.38% 1.44% 67.03% 148610 1.1349 430.78 7.64 62.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210708 7.69 7.69 7.51 7.57 -1.43% -0.26% 63.15% 130335 0.989 375.4 7.59 61.83% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210707 7.51 7.77 7.43 7.68 1.59% 0.52% 65.52% 199543 1.5251 578.9 7.64 62.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210706 7.45 7.57 7.35 7.56 0.53% 1.2% 62.93% 119230 0.8901 337.86 7.47 59.28% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210705 7.37 7.54 7.27 7.52 1.9% 1.21% 62.07% 145045 1.0778 409.11 7.43 58.42% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210702 7.42 7.45 7.24 7.38 0.14% 0.14% 59.05% 121868 0.8977 340.75 7.37 57.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210701 7.7 7.75 7.34 7.37 -5.87% -2.12% 58.84% 242310 1.8239 692.31 7.53 60.55% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210630 7.73 8.04 7.67 7.83 2.09% -0.25% 68.75% 235063 1.8458 700.63 7.85 67.38% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210629 7.71 7.87 7.65 7.67 -0.9% -0.9% 65.3% 199138 1.5415 585.12 7.74 65.03% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210628 7.93 8.02 7.6 7.74 -2.15% -0.13% 66.81% 303960 2.3551 893.95 7.75 65.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210625 7.85 8.3 7.6 7.91 3.4% -0.38% 70.47% 546931 4.345 1649.27 7.94 69.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210624 6.95 7.65 6.94 7.65 10.07% 4.37% 64.87% 276467 2.0271 769.44 7.33 56.29% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210623 6.96 7.27 6.92 6.95 0.43% -1.56% 49.78% 165147 1.1664 442.74 7.06 50.53% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210622 7.15 7.15 6.85 6.92 -3.49% -0.57% 49.14% 162254 1.1296 428.77 6.96 48.4% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210621 7.18 7.22 6.99 7.17 0.28% 1.27% 54.53% 129094 0.9135 346.75 7.08 50.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210618 7.24 7.35 7.14 7.15 -2.46% -0.97% 54.09% 147220 1.0631 403.53 7.22 53.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210617 6.98 7.4 6.92 7.33 5.92% 1.24% 57.97% 235990 1.7096 648.93 7.24 54.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210616 7.22 7.33 6.88 6.92 -4.55% -1.98% 49.14% 170017 1.201 455.87 7.06 50.53% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210615 7.08 7.32 7 7.25 2.11% 1.26% 56.25% 196552 1.4068 533.99 7.16 52.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210611 6.8 7.23 6.8 7.1 3.35% 0.85% 53.02% 191189 1.3464 511.06 7.04 50.11% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210610 6.87 6.99 6.83 6.87 0% -0.29% 48.06% 121164 0.8346 316.8 6.89 46.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210609 6.6 6.88 6.6 6.87 2.38% 1.78% 48.06% 150176 1.0143 385.01 6.75 43.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210608 6.76 7.04 6.71 6.71 -0.74% -2.04% 44.61% 173377 1.1881 450.98 6.85 46.06% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210607 6.74 6.81 6.66 6.76 -0.15% 0.3% 45.69% 95387 0.6433 244.18 6.74 43.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210604 6.67 6.9 6.57 6.77 1.5% 0% 45.91% 166902 1.1298 428.85 6.77 44.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210603 6.5 6.79 6.44 6.67 2.77% 0.3% 43.75% 143645 0.9554 362.65 6.65 41.79% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210602 6.61 6.64 6.48 6.49 -2.55% -0.61% 39.87% 107967 0.7055 267.79 6.53 39.23% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210601 6.7 6.72 6.55 6.66 -1.77% 0.45% 43.53% 147465 0.9783 371.34 6.63 41.36% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210531 6.51 6.83 6.51 6.78 2.88% 0.59% 46.12% 218352 1.4721 558.78 6.74 43.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210528 6.42 6.83 6.41 6.59 1.7% -0.3% 42.03% 147398 0.9742 369.79 6.61 40.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210527 6.6 6.65 6.46 6.48 -0.92% -0.92% 39.66% 111279 0.7277 276.22 6.54 39.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210526 6.41 6.59 6.37 6.54 1.24% 0.62% 40.95% 144073 0.9364 355.44 6.5 38.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210525 6.35 6.5 6.17 6.46 1.89% 1.89% 39.22% 137730 0.8729 331.33 6.34 35.18% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210524 6.26 6.39 6.25 6.34 -0.78% 0.48% 36.64% 105617 0.6668 253.1 6.31 34.54% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210521 6.59 6.79 6.34 6.39 -1.69% -2.29% 37.72% 202227 1.3223 501.92 6.54 39.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210520 6.36 6.51 6.25 6.5 0.62% 1.4% 40.09% 156133 1.001 379.96 6.41 36.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210519 6.26 6.58 6.25 6.46 3.36% 0.16% 39.22% 183109 1.1811 448.32 6.45 37.53% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210518 6.16 6.35 6.15 6.25 0.64% 0% 34.7% 89366 0.5581 211.84 6.25 33.26% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210517 6.22 6.34 6.14 6.21 -1.9% -0.32% 33.84% 116404 0.7247 275.08 6.23 32.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210514 6.48 6.48 6.27 6.33 -0.78% -0.31% 36.42% 130422 0.8277 314.18 6.35 35.39% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210513 6.26 6.53 6.23 6.38 0.16% -0.16% 37.5% 191951 1.2264 465.52 6.39 36.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210512 6.43 6.52 6.25 6.37 -0.31% 0.31% 37.28% 163031 1.036 393.24 6.35 35.39% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210511 6.22 6.67 6.1 6.39 2.24% 0.47% 37.72% 270075 1.7189 652.46 6.36 35.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210510 6.13 6.3 5.88 6.25 0.32% 1.63% 34.7% 230599 1.4192 538.7 6.15 31.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210507 6.11 6.35 6.1 6.23 1.3% 0% 34.27% 222391 1.3845 525.53 6.23 32.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210506 6.4 6.4 6.1 6.15 0% -1.91% 32.54% 441529 2.7667 1050.18 6.27 33.69% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210430 6.13 6.15 6.13 6.15 10.02% 0% 32.54% 140053 0.861 326.82 6.15 31.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210429 5.48 5.62 5.43 5.59 2.01% 0.72% 20.47% 54575 0.3029 114.97 5.55 18.34% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210428 5.46 5.5 5.41 5.48 0.37% 0.55% 18.1% 25383 0.1384 52.53 5.45 16.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210427 5.55 5.55 5.42 5.46 -0.91% 0.18% 17.67% 37340 0.2036 77.28 5.45 16.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210426 5.48 5.64 5.47 5.51 0.55% -0.9% 18.75% 43539 0.2422 91.93 5.56 18.55% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210423 5.55 5.57 5.45 5.48 -1.44% -0.18% 18.1% 33124 0.1819 69.05 5.49 17.06% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210422 5.49 5.65 5.44 5.56 2.02% 0.54% 19.83% 49602 0.2742 104.08 5.53 17.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210421 5.56 5.58 5.44 5.45 -2.33% -0.37% 17.46% 62859 0.3439 130.54 5.47 16.63% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210416 5.55 5.62 5.53 5.61 1.45% 0.54% 20.91% 33167 0.1851 70.26 5.58 18.98% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210415 5.58 5.59 5.49 5.53 -0.9% 0.18% 19.18% 24401 0.1346 51.09 5.52 17.7% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210414 5.48 5.58 5.48 5.58 2.01% 1.09% 20.26% 28029 0.1548 58.76 5.52 17.7% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210413 5.55 5.58 5.44 5.47 -1.62% -0.18% 17.89% 46334 0.254 96.41 5.48 16.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210412 5.57 5.62 5.54 5.56 0% -0.36% 19.83% 36743 0.2049 77.78 5.58 18.98% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210409 5.64 5.66 5.53 5.56 -1.24% -0.18% 19.83% 56020 0.3123 118.54 5.57 18.76% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210408 5.72 5.72 5.63 5.63 -2.09% -0.71% 21.34% 62119 0.3524 133.76 5.67 20.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210407 5.73 5.75 5.66 5.75 0.35% 1.05% 23.92% 47248 0.269 102.11 5.69 21.32% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210406 5.69 5.74 5.67 5.73 0% 0.35% 23.49% 54127 0.3089 117.25 5.71 21.75% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210402 5.72 5.77 5.69 5.73 0% 0% 23.49% 45703 0.2617 99.34 5.73 22.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210401 5.8 5.82 5.68 5.73 -1.88% 0.17% 23.49% 82508 0.4719 179.12 5.72 21.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210330 6.06 6.09 5.97 5.98 -2.13% -0.5% 28.88% 100086 0.6019 228.47 6.01 28.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210329 6.08 6.18 5.94 6.11 2.35% 0.33% 31.68% 153575 0.9347 354.79 6.09 29.85% 4.67 0% 4.66 0% 4.64 0% 0.22%
20210326 5.78 6.05 5.78 5.97 3.11% -0.17% 28.66% 93066 0.5562 211.12 5.98 27.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201215 5.84 5.95 5.75 5.93 0.68% 1.19% 27.8% 151422 0.8874 336.84 5.86 24.95% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201214 5.59 5.96 5.57 5.89 5.37% 0.86% 26.94% 172368 1.0074 382.39 5.84 24.52% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201211 5.72 5.77 5.54 5.59 -2.78% -0.71% 20.47% 76845 0.4323 164.09 5.63 20.04% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201210 5.55 5.78 5.5 5.75 3.42% 1.41% 23.92% 99412 0.5635 213.89 5.67 20.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201209 5.76 5.77 5.53 5.56 -3.47% -0.89% 19.83% 108742 0.6105 231.73 5.61 19.62% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201208 5.88 5.93 5.75 5.76 -1.71% -1.2% 24.14% 78674 0.4586 174.07 5.83 24.31% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201207 5.8 5.89 5.71 5.86 1.21% 0.86% 26.29% 103097 0.5994 227.52 5.81 23.88% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201204 5.77 5.93 5.71 5.79 -0.86% -0.17% 24.78% 100664 0.5839 221.64 5.8 23.67% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201203 5.64 5.97 5.6 5.84 3.73% 0.34% 25.86% 170531 0.9924 376.69 5.82 24.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201202 5.59 5.65 5.53 5.63 0.72% 0.9% 21.34% 62095 0.3466 131.56 5.58 18.98% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201201 5.53 5.63 5.49 5.59 1.45% 0.36% 20.47% 65883 0.3671 139.34 5.57 18.76% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201130 5.54 5.6 5.5 5.51 -0.54% -0.54% 18.75% 71031 0.3938 149.48 5.54 18.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201127 5.52 5.56 5.41 5.54 0.91% 0.91% 19.4% 65000 0.3568 135.43 5.49 17.06% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201126 5.58 5.61 5.47 5.49 -1.08% -0.72% 18.32% 86794 0.4798 182.12 5.53 17.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201125 5.82 5.85 5.55 5.55 -4.31% -2.29% 19.61% 127810 0.7256 275.42 5.68 21.11% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201124 5.86 5.9 5.76 5.8 -1.19% -0.34% 25% 105387 0.613 232.68 5.82 24.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201123 5.74 5.94 5.72 5.87 1.21% -0.17% 26.51% 147392 0.8663 328.83 5.88 25.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201120 5.7 5.89 5.66 5.8 2.29% 0.17% 25% 124216 0.7195 273.11 5.79 23.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201119 5.78 5.84 5.63 5.67 -3.08% -0.53% 22.2% 134739 0.7684 291.67 5.7 21.54% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201118 5.68 5.97 5.66 5.85 3.36% -0.17% 26.08% 201814 1.1817 448.55 5.86 24.95% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201117 5.73 5.76 5.6 5.66 -1.57% 0% 21.98% 134889 0.7634 289.77 5.66 20.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201116 5.89 5.99 5.71 5.75 -1.54% -1.37% 23.92% 197935 1.1542 438.11 5.83 24.31% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201113 5.99 6.04 5.78 5.84 -2.67% -0.51% 25.86% 157853 0.9271 351.91 5.87 25.16% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201112 6.2 6.2 5.95 6 -1.96% -0.33% 29.31% 180104 1.0841 411.5 6.02 28.36% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201111 5.9 6.3 5.76 6.12 2.86% 0.66% 31.9% 389050 2.3667 898.35 6.08 29.64% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201110 6.11 6.2 5.92 5.95 -3.88% -1.33% 28.23% 324650 1.9576 743.06 6.03 28.57% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201109 6.25 6.47 6.09 6.19 2.48% -1.43% 33.41% 652749 4.0972 1555.21 6.28 33.9% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201106 5.51 6.04 5.46 6.04 10.02% 3.6% 30.17% 364199 2.1235 806.04 5.83 24.31% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201105 5.58 5.6 5.45 5.49 -0.72% -0.54% 18.32% 213320 1.1771 446.8 5.52 17.7% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201104 5.68 5.93 5.48 5.53 2.6% -3.66% 19.18% 369396 2.1198 804.63 5.74 22.39% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201103 5.44 5.45 5.32 5.39 -0.19% 0.19% 16.16% 76869 0.4139 157.11 5.38 14.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201102 5.15 5.49 5.15 5.4 4.65% 0.93% 16.38% 105253 0.5631 213.74 5.35 14.07% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201030 5.34 5.35 5.14 5.16 -1.71% -1.9% 11.21% 56798 0.299 113.49 5.26 12.15% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201029 5.1 5.26 5.09 5.25 1.55% 1.16% 13.15% 36755 0.1909 72.46 5.19 10.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201028 5.19 5.19 5.06 5.17 0% 0.78% 11.42% 33104 0.1699 64.49 5.13 9.38% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201027 5.14 5.2 5.11 5.17 -0.19% 0.19% 11.42% 20530 0.1059 40.2 5.16 10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201026 5.15 5.2 5.06 5.18 0.58% 0.78% 11.64% 31317 0.161 61.11 5.14 9.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201023 5.29 5.3 5.13 5.15 -2.46% -1.15% 10.99% 49690 0.259 98.31 5.21 11.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20201022 5.3 5.33 5.22 5.28 -0.75% 0.19% 13.79% 33297 0.1756 66.65 5.27 12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200909 5.18 5.32 5.16 5.18 -0.77% -1.15% 11.64% 72740 0.3809 144.58 5.24 11.73% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200908 5.11 5.24 5.09 5.22 2.76% 0.97% 12.5% 44888 0.232 88.06 5.17 10.23% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200907 5.14 5.24 5.06 5.08 -0.78% -1.55% 9.48% 51158 0.2638 100.13 5.16 10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200904 5.08 5.14 5.02 5.12 -0.58% 0.59% 10.34% 41099 0.2093 79.45 5.09 8.53% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200903 5.25 5.27 5.13 5.15 -1.9% -0.96% 10.99% 43234 0.2247 85.29 5.2 10.87% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200902 5.21 5.27 5.05 5.25 0.77% 1.74% 13.15% 74193 0.3831 145.42 5.16 10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200901 5.27 5.27 5.13 5.21 -0.76% 0.58% 12.28% 50910 0.2639 100.17 5.18 10.45% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200831 5.31 5.35 5.23 5.25 -0.94% -0.94% 13.15% 48094 0.2547 96.68 5.3 13.01% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200828 5.34 5.36 5.21 5.3 -0.19% 0.38% 14.22% 56740 0.2996 113.72 5.28 12.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200827 5.21 5.35 5.2 5.31 1.72% 0.38% 14.44% 47692 0.2524 95.81 5.29 12.79% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200826 5.29 5.37 5.18 5.22 -2.06% -0.95% 12.5% 59867 0.3156 119.8 5.27 12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200825 5.43 5.46 5.29 5.33 -1.48% -0.19% 14.87% 51394 0.2747 104.27 5.34 13.86% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200824 5.3 5.5 5.22 5.41 3.24% 0.37% 16.59% 88093 0.4745 180.11 5.39 14.93% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200821 5.18 5.27 5.17 5.24 1.55% 0.38% 12.93% 59569 0.3109 118.01 5.22 11.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200820 5.3 5.32 5.11 5.16 -3.19% -0.96% 11.21% 103183 0.5376 204.06 5.21 11.09% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200819 5.52 5.52 5.33 5.33 -3.44% -1.11% 14.87% 100795 0.5437 206.38 5.39 14.93% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200818 5.49 5.64 5.47 5.52 0.36% -0.18% 18.97% 88866 0.4916 186.6 5.53 17.91% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200817 5.48 5.53 5.43 5.5 0.92% 0.36% 18.53% 88150 0.4831 183.37 5.48 16.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200814 5.44 5.48 5.32 5.45 -0.18% 0.93% 17.46% 89082 0.4806 182.43 5.4 15.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200813 5.54 5.6 5.44 5.46 -1.62% -0.55% 17.67% 89304 0.4901 186.03 5.49 17.06% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200812 5.56 5.76 5.39 5.55 -1.25% 0.18% 19.61% 134286 0.7442 282.48 5.54 18.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200811 5.82 5.89 5.61 5.62 -3.44% -2.6% 21.12% 164731 0.9498 360.52 5.77 23.03% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200810 5.64 5.87 5.58 5.82 1.57% 1.57% 25.43% 223998 1.2839 487.34 5.73 22.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200807 5.34 5.74 5.34 5.73 3.62% 2.32% 23.49% 236523 1.3255 503.13 5.6 19.4% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200806 5.61 5.74 5.48 5.53 -1.25% -1.07% 19.18% 206989 1.1564 438.94 5.59 19.19% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200805 5.44 5.78 5.43 5.6 3.13% -0.36% 20.69% 249594 1.4026 532.4 5.62 19.83% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200804 6.08 6.08 5.41 5.43 -5.4% -4.74% 17.03% 433582 2.47 937.56 5.7 21.54% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200803 5.27 5.74 5.24 5.74 9.96% 2.87% 23.71% 232653 1.2976 492.54 5.58 18.98% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200731 5.07 5.38 5.03 5.22 2.76% 0.58% 12.5% 199811 1.0376 393.85 5.19 10.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200730 4.99 5.15 4.95 5.08 2.63% 0.2% 9.48% 129862 0.6581 249.8 5.07 8.1% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200729 4.84 4.97 4.74 4.95 2.48% 1.64% 6.68% 100420 0.4892 185.69 4.87 3.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200728 4.82 4.91 4.79 4.83 0% 0% 4.09% 66536 0.3217 122.11 4.83 2.99% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200727 4.83 4.93 4.8 4.83 0.42% -0.21% 4.09% 61202 0.2962 112.43 4.84 3.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200724 5.15 5.17 4.78 4.81 -6.05% -3.02% 3.66% 128652 0.6377 242.06 4.96 5.76% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200723 4.98 5.13 4.88 5.12 1.99% 2.2% 10.34% 145471 0.7295 276.9 5.01 6.82% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200722 5.05 5.15 4.97 5.02 -1.18% -0.59% 8.19% 128048 0.6471 245.63 5.05 7.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200721 5.15 5.24 5.06 5.08 -1.17% -0.59% 9.48% 109681 0.5608 212.87 5.11 8.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200720 4.93 5.15 4.85 5.14 6.2% 2.19% 10.78% 138550 0.6965 264.38 5.03 7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200717 4.78 4.89 4.72 4.84 0% 0.62% 4.31% 101267 0.4866 184.7 4.81 2.56% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200716 5.23 5.23 4.75 4.84 -7.81% -3.2% 4.31% 226909 1.134 430.44 5 6.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200715 5.06 5.52 4.98 5.25 4.37% 0% 13.15% 334754 1.7589 667.64 5.25 11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200714 5.01 5.12 4.93 5.03 -0.79% 0.2% 8.41% 169112 0.8492 322.34 5.02 7.04% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200713 4.92 5.15 4.9 5.07 3.89% 1% 9.27% 189877 0.9524 361.51 5.02 7.04% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200710 4.93 4.94 4.87 4.88 -1.41% -0.41% 5.17% 134167 0.6569 249.35 4.9 4.48% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200709 4.85 4.98 4.81 4.95 1.85% 0.81% 6.68% 197613 0.9698 368.12 4.91 4.69% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200708 4.8 4.88 4.72 4.86 0.62% 1.04% 4.74% 161676 0.7784 295.46 4.81 2.56% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200707 4.85 4.89 4.76 4.83 -0.21% 0% 4.09% 213742 1.0329 392.07 4.83 2.99% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200706 4.74 4.86 4.66 4.84 2.76% 1.47% 4.31% 242658 1.1582 439.63 4.77 1.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200703 4.65 4.76 4.61 4.71 1.51% 0.43% 1.51% 170601 0.8008 303.97 4.69 0% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200702 4.65 4.69 4.51 4.64 -1.69% 0.87% 0% 206348 0.9494 360.37 4.6 -1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200701 4.79 4.92 4.64 4.72 -1.46% -1.46% 1.72% 326672 1.5648 593.96 4.79 2.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200630 4.88 5.15 4.75 4.79 2.13% -2.24% 3.23% 468103 2.293 870.37 4.9 4.48% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200629 4.25 4.69 4.25 4.69 10.09% 1.96% 1.08% 127503 0.5867 222.7 4.6 -1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200624 4.31 4.35 4.25 4.26 -1.62% -0.47% -8.19% 44994 0.1926 73.11 4.28 -8.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200623 4.38 4.41 4.31 4.33 -2.91% -0.46% -6.68% 67689 0.2943 111.71 4.35 -7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200622 4.35 4.5 4.32 4.46 3% 0.9% -3.88% 87967 0.3891 147.69 4.42 -5.76% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200619 4.35 4.35 4.3 4.33 0.23% 0% -6.68% 29277 0.1267 48.09 4.33 -7.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200618 4.42 4.42 4.32 4.32 -0.69% -0.69% -6.9% 38453 0.1673 63.5 4.35 -7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200617 4.29 4.35 4.27 4.35 1.87% 0.69% -6.25% 40016 0.1727 65.55 4.32 -7.89% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200616 4.25 4.29 4.25 4.27 0.71% 0% -7.97% 24361 0.104 39.48 4.27 -8.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200615 4.3 4.33 4.24 4.24 -1.17% -0.93% -8.62% 41021 0.1754 66.58 4.28 -8.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200612 4.25 4.32 4.2 4.29 -1.15% 0.47% -7.54% 35874 0.1532 58.15 4.27 -8.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200611 4.32 4.44 4.3 4.34 0.7% -0.69% -6.47% 56389 0.2462 93.45 4.37 -6.82% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200610 4.32 4.36 4.3 4.31 -0.23% -0.23% -7.11% 36646 0.1584 60.13 4.32 -7.89% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200609 4.33 4.36 4.31 4.32 0% 0% -6.9% 30839 0.1333 50.6 4.32 -7.89% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200608 4.34 4.39 4.29 4.32 -0.69% -0.46% -6.9% 55089 0.2393 90.83 4.34 -7.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200605 4.28 4.45 4.2 4.35 1.87% 0% -6.25% 77654 0.3377 128.18 4.35 -7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200604 4.32 4.33 4.24 4.27 -0.93% 0% -7.97% 42578 0.182 69.08 4.27 -8.96% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200603 4.32 4.39 4.3 4.31 -0.69% -0.46% -7.11% 59236 0.2565 97.36 4.33 -7.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200602 4.27 4.47 4.22 4.34 1.64% 0.23% -6.47% 83600 0.3622 137.48 4.33 -7.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200601 4.24 4.28 4.2 4.27 1.91% 0.71% -7.97% 47035 0.1995 75.73 4.24 -9.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200529 4.19 4.21 4.15 4.19 0% 0% -9.7% 34628 0.145 55.04 4.19 -10.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200528 4.13 4.23 4.11 4.19 2.44% 0.24% -9.7% 55388 0.2313 87.8 4.18 -10.87% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200527 4.12 4.13 4.08 4.09 -0.97% -0.24% -11.85% 31467 0.1291 49 4.1 -12.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200526 4.1 4.15 4.09 4.13 0.49% 0.24% -10.99% 32466 0.1339 50.83 4.12 -12.15% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200525 4.08 4.14 4.08 4.11 0.49% 0.24% -11.42% 33653 0.1381 52.42 4.1 -12.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200522 4.2 4.2 4.07 4.09 -4.44% -0.73% -11.85% 81560 0.3357 127.42 4.12 -12.15% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200521 4.42 4.42 4.27 4.28 -3.82% -1.15% -7.76% 73961 0.3203 121.58 4.33 -7.68% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200520 4.27 4.58 4.25 4.45 4.95% 1.6% -4.09% 135231 0.5929 225.05 4.38 -6.61% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200519 4.3 4.31 4.22 4.24 -0.24% -0.24% -8.62% 53980 0.2295 87.11 4.25 -9.38% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200518 4.33 4.36 4.22 4.25 -1.62% -0.23% -8.41% 71314 0.3041 115.43 4.26 -9.17% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200515 4.32 4.43 4.31 4.32 -0.46% -0.69% -6.9% 75468 0.3283 124.62 4.35 -7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200514 4.42 4.51 4.33 4.34 -4.82% -1.36% -6.47% 144497 0.6358 241.34 4.4 -6.18% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200513 4.55 4.65 4.37 4.56 -2.36% 1.33% -1.72% 188355 0.8472 321.58 4.5 -4.05% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200512 4.68 4.87 4.6 4.67 1.52% -0.64% 0.65% 330570 1.5532 589.56 4.7 0.21% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200511 4.6 4.6 4.6 4.6 10.05% 0% -0.86% 78979 0.3633 137.9 4.6 -1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200508 4.15 4.2 4.11 4.18 1.21% 0.48% -9.91% 39546 0.1646 62.48 4.16 -11.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200507 4.15 4.15 4.1 4.13 0% 0% -10.99% 31786 0.1312 49.8 4.13 -11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200506 4.12 4.14 4.07 4.13 0.49% 0.49% -10.99% 35198 0.1448 54.96 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200430 4.1 4.14 4.06 4.11 1.23% 0% -11.42% 47997 0.1973 74.89 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200429 3.93 4.08 3.9 4.06 4.1% 1.75% -12.5% 35347 0.1411 53.56 3.99 -14.93% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200428 4 4.02 3.82 3.9 -2.5% -0.26% -15.95% 38922 0.1521 57.73 3.91 -16.63% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200427 4.03 4.06 3.98 4 -0.5% -0.25% -13.79% 25018 0.1002 38.03 4.01 -14.5% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200424 4.11 4.11 4 4.02 -1.71% -0.5% -13.36% 31433 0.127 48.21 4.04 -13.86% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200423 4.17 4.17 4.08 4.09 -1.92% -0.49% -11.85% 35929 0.1477 56.06 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200422 4.12 4.2 4.1 4.17 2.21% 0.48% -10.13% 47386 0.1965 74.59 4.15 -11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200421 4.07 4.09 4.04 4.08 -0.24% 0.25% -12.07% 21348 0.0869 32.99 4.07 -13.22% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200420 4.09 4.1 4.06 4.09 0.49% 0.49% -11.85% 28946 0.1179 44.75 4.07 -13.22% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200417 4.13 4.13 4.05 4.07 -0.97% -0.73% -12.28% 56024 0.2295 87.11 4.1 -12.58% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200416 4.13 4.17 4.09 4.11 -0.48% -0.48% -11.42% 32181 0.133 50.48 4.13 -11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200415 4.16 4.18 4.13 4.13 -0.72% -0.48% -10.99% 19313 0.0802 30.44 4.15 -11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200414 4.13 4.18 4.12 4.16 0.73% 0.24% -10.34% 23046 0.0957 36.33 4.15 -11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200413 4.18 4.18 4.09 4.13 -1.2% 0.24% -10.99% 27224 0.1122 42.59 4.12 -12.15% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200410 4.31 4.31 4.18 4.18 -3.02% -0.95% -9.91% 35210 0.1486 56.41 4.22 -10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200409 4.25 4.32 4.23 4.31 1.89% 0.7% -7.11% 52462 0.2247 85.29 4.28 -8.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200408 4.2 4.25 4.17 4.23 0.48% 0.24% -8.84% 29967 0.1264 47.98 4.22 -10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200407 4.16 4.21 4.16 4.21 1.94% 0.48% -9.27% 39113 0.1639 62.21 4.19 -10.66% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200403 4.28 4.28 4.12 4.13 -1.67% -0.48% -10.99% 25085 0.1041 39.51 4.15 -11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200402 4.13 4.21 4.1 4.2 2.69% 0.96% -9.48% 39808 0.1655 62.82 4.16 -11.3% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200401 4.15 4.15 4.07 4.09 -0.49% -0.49% -11.85% 22945 0.0944 35.83 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200331 4.15 4.22 4.09 4.11 0% -0.96% -11.42% 30255 0.1255 47.64 4.15 -11.51% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200324 4.26 4.36 4.22 4.31 1.41% 0.47% -7.11% 49696 0.2133 80.96 4.29 -8.53% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200323 4.32 4.58 4.18 4.25 -0.47% -2.07% -8.41% 99118 0.4301 163.26 4.34 -7.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200320 4.26 4.3 4.21 4.27 1.18% 0.47% -7.97% 55369 0.2355 89.39 4.25 -9.38% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200319 4.25 4.26 4.11 4.22 1.2% 0.96% -9.05% 80969 0.3386 128.53 4.18 -10.87% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200318 4.34 4.38 4.16 4.17 -3.02% -2.57% -10.13% 62525 0.2679 101.69 4.28 -8.74% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200317 4.39 4.4 4.11 4.3 -0.92% 1.42% -7.33% 78653 0.3335 126.59 4.24 -9.59% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200316 4.55 4.62 4.33 4.34 -4.19% -2.91% -6.47% 104221 0.4659 176.85 4.47 -4.69% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200313 4.37 4.76 4.37 4.53 0.89% -0.22% -2.37% 156054 0.7092 269.2 4.54 -3.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200312 4.54 4.59 4.45 4.49 -3.23% -0.44% -3.23% 81120 0.3661 138.96 4.51 -3.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200311 4.71 4.79 4.63 4.64 -1.28% -1.9% 0% 94171 0.4451 168.95 4.73 0.85% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200310 4.61 4.72 4.43 4.7 1.73% 2.4% 1.29% 100710 0.462 175.37 4.59 -2.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200309 4.71 4.78 4.61 4.62 -3.75% -1.49% -0.43% 74424 0.3489 132.43 4.69 0% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200306 4.76 4.83 4.74 4.8 -0.83% 0.42% 3.45% 91713 0.4384 166.41 4.78 1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200305 4.81 4.88 4.76 4.84 2.33% 0.41% 4.31% 108516 0.5234 198.67 4.82 2.77% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200304 4.58 4.74 4.57 4.73 2.16% 1.28% 1.94% 72206 0.3372 127.99 4.67 -0.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200303 4.61 4.77 4.61 4.63 1.09% -1.28% -0.22% 72681 0.3409 129.4 4.69 0% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200302 4.44 4.6 4.42 4.58 4.33% 1.1% -1.29% 64357 0.2913 110.57 4.53 -3.41% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200228 4.6 4.65 4.38 4.39 -7.19% -2.44% -5.39% 105477 0.4746 180.15 4.5 -4.05% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200227 4.8 4.84 4.69 4.73 -0.63% -0.84% 1.94% 99479 0.4745 180.11 4.77 1.71% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200226 4.76 4.91 4.71 4.76 0% -1.45% 2.59% 129844 0.6266 237.84 4.83 2.99% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200225 4.72 4.8 4.47 4.76 -1.45% 1.93% 2.59% 139574 0.652 247.49 4.67 -0.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200224 4.82 4.86 4.75 4.83 -0.62% 0.84% 4.09% 123946 0.5938 225.39 4.79 2.13% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200221 4.75 4.91 4.74 4.86 2.53% 0.41% 4.74% 184114 0.8913 338.32 4.84 3.2% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200220 4.6 4.78 4.59 4.74 3.49% 0.64% 2.16% 145798 0.6863 260.5 4.71 0.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200219 4.65 4.65 4.55 4.58 -2.55% -0.43% -1.29% 104450 0.4807 182.46 4.6 -1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200218 4.52 4.75 4.49 4.7 3.98% 1.29% 1.29% 148586 0.6889 261.49 4.64 -1.07% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200217 4.31 4.57 4.31 4.52 4.87% 1.12% -2.59% 102775 0.4589 174.19 4.47 -4.69% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200214 4.4 4.4 4.29 4.31 -2.71% -0.69% -7.11% 71500 0.3105 117.86 4.34 -7.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200213 4.48 4.56 4.37 4.43 -1.12% -0.45% -4.53% 122322 0.5442 206.57 4.45 -5.12% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200212 4.68 4.77 4.47 4.48 2.05% -2.18% -3.45% 156341 0.7167 272.04 4.58 -2.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200211 4.3 4.47 4.21 4.39 3.05% 0.92% -5.39% 102204 0.4449 168.87 4.35 -7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200210 4.12 4.33 4.1 4.26 3.9% 0.95% -8.19% 66240 0.2798 106.21 4.22 -10.02% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200207 4.14 4.15 4.06 4.1 -1.2% -0.24% -11.64% 49609 0.2037 77.32 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200206 4.12 4.16 4.04 4.15 1.22% 0.97% -10.56% 59514 0.2448 92.92 4.11 -12.37% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200205 4.05 4.23 4 4.1 0.49% -0.97% -11.64% 65163 0.2696 102.33 4.14 -11.73% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200204 3.73 4.12 3.73 4.08 -1.21% 2.51% -12.07% 95367 0.3798 144.16 3.98 -15.14% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200203 4.13 4.13 4.13 4.13 -10.02% 0% -10.99% 12061 0.0498 18.9 4.13 -11.94% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200123 4.71 4.8 4.56 4.59 -3.57% -1.71% -1.08% 61771 0.2886 109.55 4.67 -0.43% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200122 4.76 4.81 4.67 4.76 -0.63% 0.21% 2.59% 40307 0.1914 72.65 4.75 1.28% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200121 4.8 4.84 4.76 4.79 -0.83% -0.21% 3.23% 46764 0.2243 85.14 4.8 2.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200120 4.88 4.89 4.73 4.83 -2.23% 0.42% 4.09% 74310 0.3575 135.7 4.81 2.56% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200117 4.77 5.02 4.77 4.94 3.35% 1.02% 6.47% 110708 0.5419 205.69 4.89 4.26% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200116 4.85 4.86 4.77 4.78 -1.65% -0.42% 3.02% 55125 0.2647 100.47 4.8 2.35% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200115 4.92 4.96 4.82 4.86 -1.62% -0.21% 4.74% 81188 0.3952 150.01 4.87 3.84% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200114 5.06 5.11 4.92 4.94 -2.37% -1.79% 6.47% 120214 0.6045 229.46 5.03 7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200113 5.13 5.15 4.96 5.06 -1.36% 0.4% 9.05% 143651 0.7236 274.66 5.04 7.46% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200110 4.93 5.36 4.81 5.13 4.27% 1.99% 10.56% 216141 1.0869 412.56 5.03 7.25% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200109 4.85 4.99 4.8 4.92 1.44% 0.41% 6.03% 128775 0.6312 239.59 4.9 4.48% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200108 4.78 4.94 4.75 4.85 1.25% 0% 4.53% 137137 0.665 252.42 4.85 3.41% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200107 4.77 4.81 4.75 4.79 0.21% 0.21% 3.23% 76717 0.3666 139.15 4.78 1.92% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200106 4.7 4.83 4.66 4.78 1.49% 0.42% 3.02% 120126 0.5714 216.89 4.76 1.49% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200103 4.72 4.73 4.67 4.71 0% 0.21% 1.51% 63221 0.2974 112.89 4.7 0.21% 4.67 0% 4.66 0% 4.64 0% 0.22%
20200102 4.7 4.72 4.66 4.71 0.86% 0.21% 1.51% 60708 0.2851 108.22 4.7 0.21% 4.67 0% 4.66 0% 4.64 0% 0.22%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1