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:sh600279)       686条   (进入重庆港九股票专站) 重庆港九股票成本分析
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 4.4 4.42 4.36 4.4 0% 0.23% 0.46% 42190 0.1852 58.49 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230927 4.41 4.43 4.39 4.4 -0.23% -0.23% 0.46% 40478 0.1787 55.94 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230926 4.4 4.45 4.38 4.41 0.23% -0.23% 0.68% 53947 0.2382 74.5 4.42 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230925 4.39 4.46 4.38 4.4 0.23% -0.23% 0.46% 55899 0.2466 79.51 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230922 4.41 4.43 4.36 4.39 -0.23% 0% 0.23% 52422 0.2299 75.01 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230921 4.43 4.44 4.37 4.4 0% -0.23% 0.46% 56521 0.2493 83.66 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230920 4.44 4.45 4.39 4.4 -0.68% -0.23% 0.46% 61411 0.2711 91.68 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230919 4.41 4.45 4.4 4.43 0.68% 0% 1.14% 72866 0.323 112.43 4.43 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230918 4.39 4.43 4.36 4.4 -0.23% 0.23% 0.46% 62773 0.2757 100.44 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230915 4.36 4.45 4.35 4.41 1.15% 0% 0.68% 83152 0.3664 128.69 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230914 4.32 4.37 4.29 4.36 1.16% 0.46% -0.46% 52382 0.2275 76.73 4.34 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230913 4.3 4.38 4.29 4.31 -0.23% -0.46% -1.6% 47886 0.2074 68.34 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230912 4.31 4.33 4.28 4.32 0.47% 0.23% -1.37% 42411 0.1826 53.76 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230911 4.3 4.32 4.26 4.3 0.23% 0.23% -1.83% 47033 0.2019 54.4 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230908 4.31 4.31 4.26 4.29 0% 0% -2.05% 33319 0.1428 35.31 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230907 4.31 4.36 4.27 4.29 -0.46% -0.92% -2.05% 50098 0.2167 52.53 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230906 4.35 4.35 4.29 4.31 -1.15% -0.23% -1.6% 44049 0.1902 45.46 4.32 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230905 4.4 4.4 4.34 4.36 -1.36% 0% -0.46% 44582 0.1943 46.54 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230904 4.36 4.42 4.32 4.42 1.38% 0.68% 0.91% 84272 0.3698 86.47 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230901 4.24 4.48 4.21 4.36 3.56% 0.69% -0.46% 113827 0.4933 116.86 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230831 4.26 4.27 4.19 4.21 -0.71% 0% -3.88% 53266 0.2244 52.97 4.21 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230830 4.41 4.43 4.23 4.24 -3.85% -1.17% -3.2% 100126 0.4294 102.97 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230829 4.34 4.42 4.31 4.41 2.8% 0.68% 0.68% 104023 0.4559 14.73 4.38 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230828 4.34 4.4 4.28 4.29 2.88% -0.92% -2.05% 94410 0.4088 13.48 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230825 4.16 4.28 4.11 4.17 0.24% -0.71% -4.79% 49458 0.2077 68.71 4.2 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230824 4.24 4.27 4.16 4.16 -1.65% -0.72% -5.02% 60260 0.2524 85.05 4.19 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230823 4.29 4.31 4.22 4.23 -1.4% -0.47% -3.42% 36682 0.1559 54.57 4.25 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230822 4.34 4.37 4.24 4.29 -1.15% 0.23% -2.05% 59979 0.2568 90.56 4.28 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230821 4.41 4.48 4.34 4.34 -1.81% -1.14% -0.91% 68212 0.2996 110.9 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230818 4.35 4.48 4.34 4.42 1.61% -0.23% 0.91% 98859 0.4384 165.17 4.43 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230817 4.28 4.36 4.27 4.35 1.16% 0.93% -0.68% 33255 0.1433 57.95 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230816 4.34 4.34 4.28 4.3 -0.92% -0.23% -1.83% 23182 0.0998 39.69 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230815 4.33 4.35 4.29 4.34 0.23% 0.23% -0.91% 25349 0.1097 40.13 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230814 4.25 4.34 4.25 4.33 0.93% 0.93% -1.14% 47602 0.2043 67.58 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230811 4.32 4.35 4.28 4.29 -0.92% -0.23% -2.05% 39326 0.1692 53.58 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230810 4.28 4.36 4.26 4.33 1.17% 0.23% -1.14% 38860 0.1679 4.2 4.32 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230809 4.28 4.31 4.27 4.28 -0.47% -0.23% -2.28% 30269 0.1298 3.09 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230808 4.3 4.31 4.28 4.3 0.23% 0.23% -1.83% 27806 0.1194 34.56 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230807 4.33 4.34 4.28 4.29 -1.15% -0.23% -2.05% 44480 0.1913 54.15 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230804 4.39 4.41 4.34 4.34 -0.91% -0.69% -0.91% 56256 0.2459 71.28 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230803 4.38 4.4 4.34 4.38 -0.23% 0.23% 0% 52760 0.2304 71.03 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230802 4.42 4.45 4.37 4.39 -0.9% -0.23% 0.23% 72753 0.3202 102.75 4.4 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230801 4.37 4.45 4.35 4.43 1.61% 0.45% 1.14% 76617 0.3377 114.72 4.41 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230731 4.36 4.4 4.34 4.36 0.23% 0% -0.46% 58408 0.2548 93.43 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230728 4.3 4.36 4.26 4.35 1.4% 0.46% -0.68% 70508 0.3053 121.41 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230727 4.28 4.32 4.27 4.29 -0.23% -0.23% -2.05% 49475 0.2125 93.64 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230726 4.24 4.3 4.23 4.3 0.94% 0.47% -1.83% 38382 0.1641 75.69 4.28 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230725 4.23 4.27 4.23 4.26 0.71% 0.24% -2.74% 43061 0.1828 85.68 4.25 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230724 4.2 4.24 4.16 4.23 1.2% 0.24% -3.42% 39521 0.1666 82.09 4.22 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230721 4.16 4.19 4.16 4.18 0.24% 0% -4.57% 22754 0.0951 49.61 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230720 4.2 4.21 4.16 4.17 -0.71% -0.48% -4.79% 25818 0.1081 57.14 4.19 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230719 4.19 4.2 4.16 4.2 0.72% 0.24% -4.11% 32492 0.1361 72.75 4.19 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230718 4.17 4.19 4.14 4.17 0% 0% -4.79% 27793 0.1158 63.33 4.17 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230717 4.18 4.18 4.13 4.17 -0.24% 0.48% -4.79% 27692 0.115 61 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230714 4.16 4.2 4.16 4.18 0.24% 0% -4.57% 23919 0.1 48.14 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230713 4.15 4.18 4.15 4.17 0.72% 0% -4.79% 26142 0.1089 47.59 4.17 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230712 4.19 4.19 4.13 4.14 -1.19% -0.48% -5.48% 30883 0.1285 6.83 4.16 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230711 4.17 4.19 4.16 4.19 0.24% 0.24% -4.34% 31193 0.1304 49.84 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230710 4.19 4.21 4.15 4.18 0.24% 0.24% -4.57% 20942 0.0874 4.38 4.17 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230707 4.14 4.19 4.13 4.17 0.72% 0% -4.79% 22722 0.0947 4.61 4.17 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230706 4.13 4.16 4.13 4.14 0% 0% -5.48% 23199 0.096 32.09 4.14 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230705 4.14 4.16 4.13 4.14 -0.24% -0.24% -5.48% 25217 0.1046 4.8 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230704 4.18 4.21 4.14 4.15 -1.43% -0.24% -5.25% 39699 0.1652 50.64 4.16 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230703 4.21 4.25 4.15 4.21 1.2% 0.24% -3.88% 66292 0.2782 82.16 4.2 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230630 4.1 4.17 4.09 4.16 1.96% 0.48% -5.02% 57221 0.2371 68.6 4.14 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230629 4.12 4.13 4.08 4.08 -1.21% -0.49% -6.85% 34759 0.1425 39.64 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230628 4.07 4.17 4 4.13 1.47% 0.98% -5.71% 79735 0.3265 80.25 4.09 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230627 4 4.08 4 4.07 1.75% 0.25% -7.08% 38152 0.1549 35.67 4.06 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230626 4.04 4.04 3.99 4 -1.48% -0.5% -8.68% 36588 0.147 31.83 4.02 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230621 4.06 4.09 4.04 4.06 0% 0% -7.31% 34738 0.1412 29.91 4.06 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230620 4.12 4.13 4.04 4.06 -1.46% -0.49% -7.31% 59073 0.2408 44.97 4.08 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230619 4.17 4.17 4.11 4.12 -0.72% -0.24% -5.94% 37258 0.1539 28.9 4.13 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230616 4.08 4.17 4.07 4.15 1.47% 0.24% -5.25% 59154 0.2448 44.29 4.14 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230615 4.16 4.16 4.07 4.09 -1.21% 0% -6.62% 52957 0.2168 34.29 4.09 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230614 4.09 4.14 4.08 4.14 1.22% 0.49% -5.48% 39144 0.1611 25.6 4.12 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230613 4.11 4.14 4.08 4.09 -0.49% -0.24% -6.62% 31925 0.1309 21.75 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230612 4.1 4.13 4.06 4.11 0% 0.24% -6.16% 47053 0.1927 34.84 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230609 4.13 4.14 4.09 4.11 -0.48% 0% -6.16% 52776 0.2167 42.89 4.11 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230608 4.18 4.23 4.11 4.13 -1.2% -0.48% -5.71% 81531 0.3385 70.72 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230607 3.98 4.22 3.98 4.18 5.29% 0.97% -4.57% 194144 0.803 171.65 4.14 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230606 4.04 4.08 4 4.01 -0.99% -0.74% -8.45% 60252 0.2435 58.43 4.04 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230605 4.06 4.08 4.03 4.05 -0.98% 0% -7.53% 105942 0.429 93.21 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230602 4.31 4.34 4.08 4.09 -3.08% -1.45% -6.62% 275932 1.1448 256.42 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230601 4.16 4.24 4.16 4.22 0.48% 0.24% -3.65% 76897 0.3236 10.53 4.21 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230531 4.2 4.22 4.17 4.2 -0.47% 0.24% -4.11% 40371 0.1692 5.43 4.19 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230530 4.19 4.23 4.15 4.22 0.72% 0.48% -3.65% 46445 0.195 53.7 4.2 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230529 4.23 4.25 4.18 4.19 -0.48% -0.71% -4.34% 48316 0.2037 52.03 4.22 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230526 4.17 4.23 4.16 4.21 0.96% 0.24% -3.88% 59972 0.2518 58.49 4.2 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230525 4.18 4.18 4.12 4.17 -0.24% 0.48% -4.79% 61718 0.2561 42.16 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230524 4.17 4.22 4.14 4.18 -0.24% 0% -4.57% 77880 0.3257 37.43 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230523 4.32 4.38 4.18 4.19 -1.64% -1.18% -4.34% 161087 0.6837 76.04 4.24 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230522 4.3 4.32 4.24 4.26 -0.7% -0.23% -2.74% 64563 0.2755 30.58 4.27 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230519 4.38 4.38 4.29 4.29 -2.05% -0.46% -2.05% 65456 0.2822 30.08 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230518 4.4 4.45 4.37 4.38 -0.68% -0.45% 0% 60925 0.2682 27.04 4.4 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230517 4.36 4.48 4.32 4.41 0.68% 0.46% 0.68% 70994 0.3117 29.14 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230516 4.52 4.52 4.36 4.38 -3.31% -0.9% 0% 105090 0.4641 43.06 4.42 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230515 4.49 4.55 4.39 4.53 0.22% 1.34% 3.42% 130699 0.5837 55.16 4.47 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230510 4.7 4.82 4.58 4.62 -2.94% -0.43% 5.48% 434557 2.0172 24.95 4.64 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230509 4.54 4.98 4.54 4.76 5.08% -1.24% 8.68% 591589 2.8501 329.28 4.82 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230508 4.52 4.64 4.49 4.53 0.44% -0.44% 3.42% 130252 0.5931 97.6 4.55 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230505 4.55 4.68 4.48 4.51 0.45% -0.88% 2.97% 152864 0.6952 117.86 4.55 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230504 4.38 4.5 4.33 4.49 2.98% 0.9% 2.51% 148752 0.6622 116.46 4.45 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230428 4.21 4.37 4.19 4.36 4.31% 1.63% -0.46% 196725 0.8448 156.7 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230427 4.3 4.3 4.05 4.18 -6.07% 1.46% -4.57% 260922 1.0759 223.47 4.12 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230426 4.38 4.47 4.33 4.45 1.37% 1.14% 1.6% 84164 0.3702 89.23 4.4 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230425 4.41 4.48 4.32 4.39 -0.9% 0% 0.23% 61291 0.269 65.01 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230424 4.39 4.48 4.35 4.43 1.37% 0.23% 1.14% 76617 0.3385 79 4.42 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230421 4.46 4.5 4.37 4.37 -1.58% -1.35% -0.23% 67166 0.2976 67.6 4.43 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230420 4.47 4.48 4.36 4.44 -0.45% 0.45% 1.37% 70508 0.3114 69.05 4.42 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230419 4.41 4.5 4.41 4.46 0.68% 0.22% 1.83% 95266 0.4243 85.74 4.45 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230418 4.35 4.48 4.32 4.43 1.84% 0.91% 1.14% 112220 0.4929 83.84 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230417 4.28 4.37 4.27 4.35 1.87% 0.46% -0.68% 78212 0.3385 58.86 4.33 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230414 4.31 4.32 4.22 4.27 -0.7% 0.23% -2.51% 59884 0.2553 44.71 4.26 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230413 4.25 4.32 4.22 4.3 0.94% 0.47% -1.83% 89650 0.3841 67.19 4.28 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230412 4.17 4.28 4.16 4.26 2.4% 0.24% -2.74% 79646 0.3381 60.74 4.25 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230411 4.21 4.21 4.12 4.16 -0.72% 0% -5.02% 99194 0.4123 73.85 4.16 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230410 4.33 4.33 4.16 4.19 -2.56% -0.95% -4.34% 107767 0.4556 80.57 4.23 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230407 4.34 4.37 4.28 4.3 -0.92% 0% -1.83% 94706 0.4077 73.43 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230406 4.5 4.52 4.31 4.34 -3.77% -0.69% -0.91% 169250 0.7401 137.73 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230404 4.33 4.75 4.31 4.51 4.16% -1.53% 2.97% 296869 1.3608 277.26 4.58 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230403 4.22 4.35 4.22 4.33 1.88% 1.17% -1.14% 83784 0.3584 94.02 4.28 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230331 4.14 4.26 4.11 4.25 3.16% 1.43% -2.97% 80486 0.3376 90.25 4.19 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230330 4.15 4.19 4.08 4.12 -0.48% 0.24% -5.94% 64126 0.2638 70.98 4.11 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230329 4.2 4.2 4.13 4.14 -0.72% -0.48% -5.48% 59651 0.2479 66.4 4.16 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230328 4.2 4.23 4.14 4.17 -0.48% -0.24% -4.79% 86930 0.3636 95.04 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230327 4.29 4.34 4.15 4.19 -2.33% -0.48% -4.34% 110335 0.4645 126.95 4.21 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230324 4.41 4.41 4.27 4.29 -2.5% -0.46% -2.05% 87732 0.378 112.33 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230323 4.48 4.5 4.38 4.4 -1.12% 0% 0.46% 52609 0.2317 7.78 4.4 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230322 4.41 4.5 4.4 4.45 0.45% 0% 1.6% 60809 0.2704 87.36 4.45 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230321 4.37 4.45 4.36 4.43 0.45% 0.91% 1.14% 52693 0.2315 76.76 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230320 4.51 4.53 4.39 4.41 -1.56% -0.9% 0.68% 54686 0.2436 81.25 4.45 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230317 4.43 4.52 4.42 4.48 1.36% 0.22% 2.28% 70724 0.3163 108.11 4.47 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230316 4.44 4.46 4.37 4.42 0% 0% 0.91% 67773 0.2993 105.01 4.42 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230315 4.32 4.43 4.32 4.42 1.84% 0.68% 0.91% 80073 0.3519 125.44 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230314 4.38 4.4 4.31 4.34 -1.14% -0.23% -0.91% 46922 0.2043 74.37 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230313 4.33 4.4 4.3 4.39 1.15% 0.69% 0.23% 47252 0.206 76 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230310 4.39 4.4 4.33 4.34 -1.14% -0.46% -0.91% 36809 0.1606 58.47 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230309 4.37 4.41 4.36 4.39 0% 0.23% 0.23% 39955 0.1752 61.22 4.38 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230308 4.3 4.39 4.29 4.39 2.09% 0.69% 0.23% 46043 0.2007 69.07 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230307 4.36 4.39 4.29 4.3 -1.38% -1.15% -1.83% 44947 0.1954 67.94 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230306 4.39 4.42 4.34 4.36 -0.46% -0.23% -0.46% 39750 0.1739 61.52 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230303 4.35 4.4 4.35 4.38 0.23% 0.23% 0% 45216 0.1977 69.33 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230302 4.35 4.4 4.34 4.37 0.46% 0% -0.23% 39808 0.174 60.49 4.37 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230301 4.33 4.37 4.31 4.35 0.46% 0% -0.68% 62539 0.2721 91.24 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230228 4.27 4.33 4.26 4.33 1.17% 0.93% -1.14% 35600 0.1527 50.75 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230227 4.28 4.33 4.26 4.28 -0.47% -0.23% -2.28% 39208 0.1682 55.72 4.29 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230224 4.27 4.35 4.25 4.3 0.47% 0% -1.83% 62694 0.2696 89.06 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230223 4.27 4.29 4.25 4.28 0.47% 0.23% -2.28% 47972 0.205 69.15 4.27 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230222 4.27 4.27 4.24 4.26 -0.47% 0% -2.74% 33468 0.1425 48.19 4.26 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230221 4.27 4.29 4.24 4.28 0.47% 0.23% -2.28% 43963 0.1876 62.66 4.27 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230220 4.24 4.28 4.22 4.26 0.47% 0% -2.74% 46880 0.1996 65.38 4.26 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230217 4.2 4.27 4.19 4.24 0.95% 0% -3.2% 50832 0.2156 69.93 4.24 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230216 4.29 4.3 4.17 4.2 -1.41% -1.18% -4.11% 65385 0.2778 85.83 4.25 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230215 4.31 4.32 4.24 4.26 -1.16% -0.23% -2.74% 51472 0.2196 63.78 4.27 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230214 4.34 4.35 4.28 4.31 -0.23% 0.23% -1.6% 40426 0.174 43.48 4.3 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230213 4.36 4.36 4.29 4.32 -0.92% 0.23% -1.37% 56284 0.2427 47.12 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230210 4.35 4.39 4.32 4.36 0.23% 0.23% -0.46% 51369 0.2237 43.46 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230209 4.34 4.38 4.31 4.35 0.23% 0% -0.68% 48097 0.209 40.65 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230208 4.38 4.39 4.32 4.34 -0.91% -0.46% -0.91% 50789 0.2213 43.29 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230207 4.34 4.38 4.32 4.38 0.69% 0.46% 0% 59699 0.2602 51.42 4.36 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230206 4.3 4.39 4.27 4.35 0.69% 0% -0.68% 64272 0.2795 55.87 4.35 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230203 4.3 4.34 4.28 4.32 0.23% 0.23% -1.37% 92534 0.3985 79.41 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230202 4.43 4.44 4.3 4.31 -2.93% -0.69% -1.6% 123223 0.5344 112.52 4.34 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230201 4.37 4.44 4.32 4.44 1.6% 1.14% 1.37% 196240 0.8613 197.09 4.39 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230131 4.2 4.43 4.15 4.37 6.85% 1.39% -0.23% 309605 1.3357 362.67 4.31 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230130 4.11 4.12 4.07 4.09 0.49% 0% -6.62% 54130 0.2215 87.27 4.09 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230120 4.02 4.08 4 4.07 1.5% 0.49% -7.08% 49992 0.2023 79.14 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230119 3.98 4.01 3.96 4.01 0.75% 0.5% -8.45% 39251 0.1565 3.72 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230118 3.98 4 3.97 3.98 -0.25% -0.25% -9.13% 34722 0.1385 47.43 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230117 4 4.02 3.97 3.99 -0.5% 0.25% -8.9% 34808 0.1386 37.37 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230116 4 4.03 3.98 4.01 0.5% 0.25% -8.45% 63130 0.2526 68.03 4 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230113 3.97 4 3.96 3.99 0.5% 0.25% -8.9% 37357 0.1486 40.95 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230112 3.98 4.01 3.96 3.97 -0.25% -0.25% -9.36% 42398 0.1689 47.13 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230111 4 4.04 3.98 3.98 -0.75% -0.75% -9.13% 45467 0.1821 51.53 4.01 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230110 4.05 4.07 4 4.01 -0.99% -0.25% -8.45% 48685 0.1956 55.49 4.02 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230109 4.06 4.11 4.05 4.05 -0.49% -0.49% -7.53% 60270 0.2453 71.15 4.07 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230106 4.17 4.17 4.05 4.07 -1.93% -0.49% -7.08% 75670 0.3098 93.75 4.09 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230105 4.22 4.23 4.14 4.15 -0.95% -0.72% -5.25% 107190 0.4482 142.45 4.18 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230104 4.21 4.22 4.05 4.19 5.01% 0.96% -4.34% 230717 0.9575 340.47 4.15 0% 4.45 0% 4.42 0% 4.38 0% 0%
20230103 3.94 3.99 3.94 3.99 0.5% 0.5% -8.9% 48606 0.1929 97.17 3.97 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221230 3.89 3.97 3.87 3.97 2.58% 1.02% -9.36% 55917 0.22 10.46 3.93 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221229 3.89 3.91 3.86 3.87 -0.77% -0.26% -11.64% 30083 0.1166 59.73 3.88 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221228 3.93 3.96 3.89 3.9 -1.52% -0.51% -10.96% 34046 0.1335 65.25 3.92 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221227 3.87 3.96 3.87 3.96 2.59% 0.76% -9.59% 49727 0.1955 94.65 3.93 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221226 3.84 3.89 3.83 3.86 0.26% 0% -11.87% 32964 0.1272 57.2 3.86 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221223 3.85 3.9 3.82 3.85 -0.26% 0% -12.1% 35826 0.1381 58.11 3.85 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221222 3.95 3.97 3.85 3.86 -1.78% -1.03% -11.87% 42313 0.1651 62.69 3.9 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221221 3.93 3.97 3.91 3.93 0% 0% -10.27% 28732 0.113 37.95 3.93 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221220 3.95 3.98 3.91 3.93 -0.51% -0.25% -10.27% 33756 0.1329 43.18 3.94 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221219 4.03 4.07 3.94 3.95 -2.47% -1% -9.82% 56772 0.2263 71.88 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221216 4.03 4.06 4 4.05 0.25% 0.5% -7.53% 35200 0.142 43.76 4.03 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221215 4.09 4.11 4.03 4.04 -0.98% -0.49% -7.76% 50377 0.2045 62.41 4.06 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221214 4.12 4.14 4.07 4.08 -0.97% -0.49% -6.85% 38265 0.1569 4.34 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221213 4.06 4.16 4.05 4.12 2.23% 0% -5.94% 81715 0.337 100.45 4.12 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221212 4.08 4.09 4.02 4.03 -1.47% -0.49% -7.99% 56286 0.2282 68.18 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221209 4.16 4.18 4.07 4.09 -1.92% -0.49% -6.62% 72949 0.2996 89.49 4.11 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221208 4.11 4.27 4.09 4.17 1.46% 0% -4.79% 112517 0.4689 149.07 4.17 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221207 4.08 4.14 4.07 4.11 0.24% 0% -6.16% 47727 0.196 69.26 4.11 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221206 4.12 4.13 4.08 4.1 -0.49% 0% -6.39% 44183 0.1811 62.93 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221205 4.05 4.13 4.05 4.12 1.98% 0.49% -5.94% 69154 0.2834 96.75 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221202 4.04 4.05 4.01 4.04 0% 0.25% -7.76% 42056 0.1694 61.37 4.03 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221201 4.08 4.1 4.03 4.04 -0.49% -0.25% -7.76% 48364 0.1961 70.59 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221130 4.06 4.08 4.03 4.06 0% 0% -7.31% 51230 0.2078 73.31 4.06 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221129 4.03 4.06 4.01 4.06 1% 0.25% -7.31% 73322 0.2966 102.47 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221128 3.98 4.03 3.9 4.02 0.5% 0.75% -8.22% 65912 0.2629 96.06 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221125 3.96 4.01 3.94 4 0.76% 0.25% -8.68% 41490 0.1654 62.09 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221124 3.99 4.02 3.96 3.97 -0.25% -0.5% -9.36% 43331 0.1729 62.91 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221123 3.96 4.01 3.95 3.98 0% 0% -9.13% 65797 0.2616 94.79 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221122 3.97 4.03 3.95 3.98 0.76% 0% -9.13% 61592 0.2452 93.56 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221121 4 4 3.94 3.95 -1.25% -0.25% -9.82% 36695 0.1454 57.18 3.96 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221118 4.06 4.08 4 4 -1.48% -0.74% -8.68% 44597 0.1798 67.96 4.03 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221117 4.01 4.07 3.99 4.06 1% 0.5% -7.31% 53647 0.217 80.64 4.04 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221116 4 4.03 3.99 4.02 0.5% 0.25% -8.22% 51229 0.2054 79.53 4.01 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221115 3.98 4 3.96 4 0.5% 0.25% -8.68% 34177 0.1362 53.69 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221114 4.02 4.02 3.96 3.98 -0.25% 0% -9.13% 46084 0.1835 71.14 3.98 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221111 3.98 4.03 3.96 3.99 1.01% 0% -8.9% 57959 0.2312 87.67 3.99 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221110 3.9 3.95 3.86 3.95 1.02% 0.77% -9.82% 50115 0.1964 73.81 3.92 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221109 3.93 3.95 3.9 3.91 -0.26% -0.26% -10.73% 29646 0.1161 42.6 3.92 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221108 3.94 3.94 3.89 3.92 -0.51% 0.26% -10.5% 38957 0.1522 53.79 3.91 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221107 3.87 3.94 3.86 3.94 1.29% 0.77% -10.05% 63249 0.2475 85.77 3.91 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221104 3.83 3.9 3.83 3.89 1.04% 0.52% -11.19% 48475 0.1877 63.27 3.87 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221103 3.86 3.88 3.82 3.85 -0.26% 0% -12.1% 36410 0.14 47.5 3.85 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221102 3.83 3.87 3.82 3.86 0.52% 0.26% -11.87% 47327 0.1824 56.68 3.85 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221101 3.81 3.84 3.77 3.84 1.32% 0.79% -12.33% 47492 0.1808 52.24 3.81 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221031 3.76 3.82 3.75 3.79 0.26% 0.26% -13.47% 52594 0.199 56.6 3.78 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221028 3.92 3.92 3.76 3.78 -3.57% -1.31% -13.7% 62793 0.2404 67.72 3.83 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221027 3.91 3.93 3.88 3.92 0.51% 0.26% -10.5% 47549 0.1858 52.36 3.91 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221026 3.9 3.94 3.88 3.9 0.52% -0.26% -10.96% 48054 0.1879 52.84 3.91 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221025 3.9 3.91 3.84 3.88 -0.51% 0.26% -11.42% 52121 0.2018 57.28 3.87 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221024 4.01 4.04 3.89 3.9 -2.5% -1.52% -10.96% 79093 0.313 91.06 3.96 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221021 3.99 4.04 3.97 4 0% -0.25% -8.68% 51194 0.2052 63.38 4.01 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221020 4.13 4.13 3.99 4 -3.15% -0.5% -8.68% 104012 0.4186 131.02 4.02 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221019 4.04 4.15 4.02 4.13 2.23% 0.73% -5.71% 112227 0.4598 153.67 4.1 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221018 4.09 4.09 4.02 4.04 -0.25% -0.25% -7.76% 64102 0.2599 95.15 4.05 0% 4.45 0% 4.42 0% 4.38 0% 0%
20221017 4.01 4.05 3.96 4.05 0.75% 1% -7.53% 62862 0.2521 92.33 4.01 0% 4.45 0% 4.42 0% 4.38 0% 0%
20220720 4.15 4.17 4.12 4.17 0.48% 0.48% -4.79% 47583 0.1976 85.83 4.15 -8.19% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220719 4.1 4.16 4.09 4.15 1.22% 0.24% -5.25% 65964 0.2729 118.53 4.14 -8.41% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220718 4 4.14 3.99 4.1 2.5% 0% -6.39% 92535 0.3793 164.75 4.1 -9.29% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220715 4.08 4.1 4 4 -1.72% -0.99% -8.68% 68240 0.2758 119.79 4.04 -10.62% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220714 4.1 4.13 4.06 4.07 -0.97% -0.25% -7.08% 70603 0.2881 125.14 4.08 -9.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220713 4 4.15 3.99 4.11 2.75% 0.49% -6.16% 119706 0.4896 212.66 4.09 -9.51% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220712 3.99 4.05 3.99 4 0% -0.5% -8.68% 47725 0.192 83.39 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220711 3.99 4.02 3.96 4 0.25% 0.25% -8.68% 40378 0.1612 70.02 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220708 3.98 4.02 3.98 3.99 0.25% -0.25% -8.9% 38395 0.1537 66.76 4 -11.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220707 3.96 4 3.95 3.98 0.25% 0% -9.13% 35811 0.1426 61.94 3.98 -11.95% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220706 4.03 4.03 3.94 3.97 -1.49% 0% -9.36% 55935 0.2222 96.51 3.97 -12.17% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220705 4 4.1 3.99 4.03 0.75% 0% -7.99% 68889 0.2779 120.71 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220704 4.03 4.03 3.97 4 -0.5% 0.25% -8.68% 50356 0.2009 87.26 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220701 4.06 4.07 4 4.02 -0.99% 0% -8.22% 67122 0.2701 117.32 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220630 4.05 4.08 4.03 4.06 0.74% 0% -7.31% 63898 0.2593 112.63 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220629 4.09 4.11 4.02 4.03 -1.47% -0.74% -7.99% 63182 0.2565 111.41 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220628 4.04 4.1 4.02 4.09 1.24% 0.49% -6.62% 73940 0.3012 130.83 4.07 -9.96% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220627 4.08 4.1 4.02 4.04 -0.74% -0.49% -7.76% 62855 0.2552 110.85 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220624 4.06 4.08 4.03 4.07 0.25% 0.25% -7.08% 52874 0.2145 93.17 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220623 4.01 4.06 3.99 4.06 1% 0.74% -7.31% 54690 0.2203 95.69 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220622 4.05 4.11 4.01 4.02 -0.74% -0.99% -8.22% 72885 0.296 128.57 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220621 4.05 4.08 4 4.05 0.25% 0.25% -7.53% 62188 0.2513 109.15 4.04 -10.62% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220620 4.07 4.09 4 4.04 -0.74% 0.25% -7.76% 68589 0.2766 120.14 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220617 4.15 4.15 3.99 4.07 -1.93% 0.25% -7.08% 96554 0.3916 170.09 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220616 4.18 4.23 4.12 4.15 -0.24% -0.24% -5.25% 70535 0.2937 127.57 4.16 -7.96% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220615 4.23 4.29 4.17 4.18 -0.95% -1.42% -4.57% 110201 0.4677 203.14 4.24 -6.19% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220614 4.18 4.23 4.11 4.22 -0.24% 0.96% -3.65% 70318 0.2938 127.61 4.18 -7.52% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220613 4.3 4.31 4.18 4.23 -1.63% 0% -3.42% 96597 0.4084 177.39 4.23 -6.42% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220610 4.23 4.32 4.21 4.3 0.7% 0.23% -1.83% 119002 0.5103 221.65 4.29 -5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220609 4.28 4.37 4.23 4.27 -0.7% -0.47% -2.51% 115655 0.4965 215.65 4.29 -5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220608 4.35 4.35 4.18 4.3 -0.69% 0.94% -1.83% 129724 0.552 239.76 4.26 -5.75% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220607 4.24 4.35 4.2 4.33 2.36% 1.17% -1.14% 145628 0.6233 270.73 4.28 -5.31% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220606 4.33 4.36 4.18 4.23 -2.31% 0.24% -3.42% 140946 0.5949 258.39 4.22 -6.64% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220602 4.38 4.4 4.31 4.33 -1.59% -0.46% -1.14% 96727 0.4203 182.56 4.35 -3.76% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220601 4.27 4.46 4.23 4.4 3.04% 0% 0.46% 173958 0.7647 332.15 4.4 -2.65% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220531 4.25 4.33 4.21 4.27 0.47% -0.23% -2.51% 113284 0.4844 210.4 4.28 -5.31% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220530 4.28 4.31 4.19 4.25 -0.7% 0.47% -2.97% 108310 0.4579 198.89 4.23 -6.42% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220527 4.2 4.29 4.17 4.28 1.9% 1.18% -2.28% 126971 0.5368 233.16 4.23 -6.42% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220526 4.16 4.22 4.13 4.2 0% 0.48% -4.11% 134926 0.5639 244.93 4.18 -7.52% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220525 3.96 4.22 3.93 4.2 5.79% 1.69% -4.11% 198234 0.8191 355.77 4.13 -8.63% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220524 4.16 4.17 3.96 3.97 -4.34% -1.98% -9.36% 113598 0.46 199.8 4.05 -10.4% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220523 4.13 4.21 4.12 4.15 0.73% -0.24% -5.25% 136578 0.5688 247.06 4.16 -7.96% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220520 4.02 4.23 4.02 4.12 2.23% 0.49% -5.94% 141342 0.5798 251.84 4.1 -9.29% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220519 3.96 4.03 3.92 4.03 0.75% 1% -7.99% 82150 0.3274 142.21 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220518 4.04 4.05 3.99 4 -0.74% -0.25% -8.68% 81782 0.3283 142.6 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220517 4.15 4.15 3.98 4.03 -2.66% 0% -7.99% 106144 0.4278 185.81 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220516 4.1 4.16 4.05 4.14 0.73% 0.49% -5.48% 146000 0.6008 260.96 4.12 -8.85% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220513 4.04 4.13 4.01 4.11 1.73% 0.98% -6.16% 144370 0.5875 255.18 4.07 -9.96% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220512 3.95 4.09 3.92 4.04 1.25% 0.75% -7.76% 110222 0.4425 192.2 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220511 4.05 4.13 3.99 3.99 -1.97% -1.48% -8.9% 135920 0.5509 239.28 4.05 -10.4% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220510 3.91 4.09 3.85 4.07 2.52% 2.52% -7.08% 141829 0.5631 244.58 3.97 -12.17% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220509 3.92 3.99 3.89 3.97 1.53% 0.76% -9.36% 94699 0.3733 162.14 3.94 -12.83% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220506 3.96 3.96 3.84 3.91 -2.98% 0.26% -10.73% 102423 0.3997 173.61 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220505 3.98 4.06 3.96 4.03 -0.49% 0.25% -7.99% 117797 0.473 205.45 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220429 3.95 4.1 3.92 4.05 3.58% 1% -7.53% 126018 0.5059 219.74 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220428 3.88 4.05 3.84 3.91 -0.76% -1.01% -10.73% 126670 0.5005 217.39 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220427 3.84 3.94 3.7 3.94 0.51% 3.14% -10.05% 175797 0.6713 291.58 3.82 -15.49% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220426 4.16 4.23 3.88 3.92 -4.62% -2.49% -10.5% 152709 0.6133 266.39 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220425 4.4 4.46 4.11 4.11 -8.46% -3.52% -6.16% 185702 0.7915 343.79 4.26 -5.75% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220422 4.3 4.58 4.28 4.49 2.51% 0% 2.51% 186318 0.8369 363.51 4.49 -0.66% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220421 4.65 4.66 4.33 4.38 -7.59% -2.01% 0% 217693 0.9737 422.92 4.47 -1.11% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220420 4.86 4.86 4.67 4.74 -2.67% -0.21% 8.22% 157055 0.746 324.02 4.75 5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220419 4.63 5 4.57 4.87 5.18% 1.04% 11.19% 265553 1.2793 555.66 4.82 6.64% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220418 4.56 4.71 4.5 4.63 -1.7% 0% 5.71% 207807 0.9626 418.1 4.63 2.43% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220415 4.77 4.94 4.69 4.71 -2.08% -1.87% 7.53% 241348 1.1591 503.45 4.8 6.19% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220414 4.78 4.95 4.68 4.81 -0.82% 0% 9.82% 337066 1.621 704.08 4.81 6.42% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220413 5 5.4 4.85 4.85 -6.37% -3.96% 10.73% 670089 3.3835 1469.62 5.05 11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220412 4.69 5.18 4.67 5.18 9.98% 4.65% 18.26% 551438 2.73 1185.77 4.95 9.51% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220411 4.73 5.09 4.63 4.71 -0.42% -2.48% 7.53% 440150 2.1267 923.73 4.83 6.86% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220408 4.89 4.97 4.67 4.73 -3.27% -0.84% 7.99% 416535 1.9856 862.44 4.77 5.53% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220407 4.74 5.1 4.62 4.89 1.66% 0.62% 11.64% 590785 2.8693 1246.28 4.86 7.52% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220401 4.27 4.72 4.25 4.72 10.02% 2.39% 7.76% 189372 0.8725 378.97 4.61 1.99% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220331 4.23 4.39 4.22 4.29 1.18% -0.69% -2.05% 128458 0.5555 241.28 4.32 -4.42% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220330 4.28 4.31 4.22 4.24 -0.93% -0.24% -3.2% 100908 0.4287 186.21 4.25 -5.97% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220329 4.35 4.39 4.24 4.28 -1.38% -0.23% -2.28% 133586 0.5726 248.71 4.29 -5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220328 4.3 4.37 4.21 4.34 -1.36% 0.93% -0.91% 219036 0.9418 409.07 4.3 -4.87% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220325 4.41 4.65 4.35 4.4 -0.23% -1.35% 0.46% 448471 2.0018 869.48 4.46 -1.33% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220324 4.01 4.41 4 4.41 9.98% 2.32% 0.68% 177836 0.7672 333.23 4.31 -4.65% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220323 4.01 4.02 3.96 4.01 0% 0.5% -8.45% 48967 0.1956 84.96 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220322 3.98 4.04 3.94 4.01 0.75% 0.25% -8.45% 43867 0.1754 76.18 4 -11.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220321 4.03 4.04 3.93 3.98 -0.5% 0.25% -9.13% 47911 0.1902 82.61 3.97 -12.17% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220318 3.89 4.04 3.88 4 1.78% 0.25% -8.68% 71648 0.2861 124.27 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220317 4.01 4.02 3.91 3.93 -1.26% -0.76% -10.27% 78374 0.3107 134.95 3.96 -12.39% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220316 3.91 3.98 3.83 3.98 2.84% 1.27% -9.13% 63226 0.2482 107.81 3.93 -13.05% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220315 4.07 4.08 3.87 3.87 -5.38% -2.52% -11.64% 98547 0.3916 170.09 3.97 -12.17% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220311 4.06 4.17 3.98 4.16 2.21% 1.71% -5.02% 65615 0.2685 116.62 4.09 -9.51% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220310 4.1 4.18 4.05 4.07 0.25% -1.21% -7.08% 85796 0.3533 153.46 4.12 -8.85% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220309 4.07 4.13 3.86 4.06 -0.25% 1% -7.31% 88465 0.3557 154.5 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220308 4.2 4.21 4.06 4.07 -2.16% -0.97% -7.08% 90627 0.3729 161.97 4.11 -9.07% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220307 4.21 4.28 4.13 4.16 -2.12% -0.95% -5.02% 73968 0.311 135.08 4.2 -7.08% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220304 4.42 4.42 4.23 4.25 -4.28% -0.93% -2.97% 129377 0.5552 241.15 4.29 -5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220303 4.34 4.48 4.25 4.44 3.02% 0.91% 1.37% 193123 0.85 369.2 4.4 -2.65% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220302 4.17 4.32 4.16 4.31 2.38% 0.47% -1.6% 133029 0.5705 247.8 4.29 -5.09% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220301 4.16 4.21 4.14 4.21 1.2% 0.72% -3.88% 85956 0.3594 156.1 4.18 -7.52% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220228 4.17 4.28 4.11 4.16 0.24% -0.24% -5.02% 108280 0.4511 195.93 4.17 -7.74% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220225 3.94 4.18 3.93 4.15 6.41% 1.47% -5.25% 152278 0.6229 270.56 4.09 -9.51% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220224 4.03 4.06 3.86 3.9 -3.7% -1.27% -10.96% 91076 0.3597 156.24 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220223 4.08 4.12 4.03 4.05 -0.49% -0.25% -7.53% 40042 0.1626 70.63 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220222 4.13 4.16 4.05 4.07 -1.45% -0.73% -7.08% 46533 0.1907 82.83 4.1 -9.29% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220221 4.13 4.18 4.11 4.13 0% 0% -5.71% 35360 0.1459 63.37 4.13 -8.63% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220218 4.08 4.15 4.03 4.13 1.72% 0.49% -5.71% 52677 0.2164 93.99 4.11 -9.07% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220217 4.09 4.14 4.06 4.06 -1.46% -0.73% -7.31% 41346 0.1691 73.45 4.09 -9.51% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220216 4.08 4.16 4.07 4.12 1.23% 0.49% -5.94% 53408 0.2192 95.21 4.1 -9.29% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220215 4.15 4.15 4.05 4.07 -1.21% -0.25% -7.08% 63615 0.2597 112.8 4.08 -9.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220214 4.15 4.18 4.08 4.12 -1.67% 0% -5.94% 83614 0.3448 149.76 4.12 -8.85% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220211 4.17 4.26 4.08 4.19 -0.95% 0.96% -4.34% 147527 0.6129 266.21 4.15 -8.19% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220210 4.07 4.25 4.05 4.23 3.93% 1.44% -3.42% 196497 0.8186 355.56 4.17 -7.74% 4.45 0% 4.42 0% 4.38 0% 0.23%
20220209 3.99 4.07 3.95 4.07 2.52% 1.24% -7.08% 74528 0.2997 130.17 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211203 3.79 3.91 3.79 3.81 1.87% -0.78% -13.01% 82553 0.317 137.69 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211202 3.77 3.79 3.72 3.74 -0.8% -0.53% -14.61% 28877 0.1086 47.17 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211201 3.65 3.81 3.65 3.77 2.72% 0.53% -13.93% 56434 0.2119 92.04 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211130 3.66 3.68 3.65 3.67 0.82% 0% -16.21% 13520 0.0496 21.54 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211129 3.64 3.66 3.63 3.64 -1.09% -0.27% -16.89% 14265 0.0521 22.63 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211126 3.67 3.7 3.63 3.68 -0.54% 0.55% -15.98% 23441 0.0858 37.27 3.66 -19.03% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211125 3.69 3.71 3.67 3.7 0.27% 0% -15.53% 19832 0.0733 31.84 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211124 3.71 3.71 3.68 3.69 -0.54% 0% -15.75% 13602 0.0502 21.8 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211123 3.69 3.71 3.66 3.71 0.82% 0.82% -15.3% 23703 0.0873 37.92 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211122 3.69 3.7 3.66 3.68 0% 0% -15.98% 14525 0.0534 23.19 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211119 3.66 3.7 3.65 3.68 0.27% 0.27% -15.98% 14290 0.0525 22.8 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211118 3.66 3.69 3.66 3.67 -0.27% 0% -16.21% 18292 0.0672 29.19 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211117 3.69 3.71 3.66 3.68 -0.54% 0% -15.98% 27576 0.1015 44.09 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211116 3.64 3.74 3.64 3.7 1.65% 0.27% -15.53% 43981 0.1624 70.54 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211115 3.65 3.67 3.61 3.64 1.39% 0% -16.89% 26523 0.0966 41.96 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211112 3.6 3.6 3.57 3.59 -0.28% 0.28% -18.04% 12340 0.0442 19.2 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211111 3.56 3.6 3.56 3.6 0.84% 0.56% -17.81% 26137 0.0935 40.61 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211110 3.57 3.58 3.54 3.57 0.28% 0.28% -18.49% 13130 0.0467 20.28 3.56 -21.24% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211109 3.54 3.57 3.53 3.56 0.28% 0.56% -18.72% 9141 0.0324 14.07 3.54 -21.68% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211108 3.53 3.57 3.53 3.55 0.57% 0% -18.95% 11467 0.0407 17.68 3.55 -21.46% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211105 3.57 3.57 3.51 3.53 -0.56% 0% -19.41% 14846 0.0524 22.76 3.53 -21.9% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211104 3.5 3.57 3.49 3.55 1.43% 0% -18.95% 17282 0.0613 26.63 3.55 -21.46% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211103 3.47 3.51 3.46 3.5 0.57% 0.29% -20.09% 9739 0.034 14.77 3.49 -22.79% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211102 3.53 3.55 3.45 3.48 -1.69% -0.29% -20.55% 22719 0.0794 34.49 3.49 -22.79% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211101 3.54 3.56 3.51 3.54 0% 0% -19.18% 17700 0.0626 27.19 3.54 -21.68% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211029 3.5 3.55 3.48 3.54 1.43% 0.85% -19.18% 16154 0.0567 24.63 3.51 -22.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211028 3.57 3.57 3.48 3.49 -1.97% -0.57% -20.32% 28668 0.1006 43.7 3.51 -22.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211027 3.61 3.61 3.54 3.56 -1.11% 0% -18.72% 18139 0.0646 28.06 3.56 -21.24% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211026 3.64 3.64 3.58 3.6 -0.55% -0.28% -17.81% 25292 0.0912 39.61 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211025 3.68 3.69 3.61 3.62 -2.16% 0% -17.35% 44979 0.1629 70.76 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211022 3.71 3.77 3.66 3.7 -1.86% 0.27% -15.53% 75673 0.2794 121.36 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211021 3.76 3.98 3.71 3.77 3.29% -1.57% -13.93% 157125 0.6013 261.17 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211020 3.65 3.66 3.62 3.65 0.55% 0.27% -16.67% 15255 0.0555 24.11 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211019 3.65 3.67 3.62 3.63 -0.55% -0.27% -17.12% 11928 0.0434 18.85 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211018 3.63 3.65 3.6 3.65 0.83% 0.55% -16.67% 12962 0.0471 20.46 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211015 3.67 3.67 3.6 3.62 -1.36% -0.28% -17.35% 18588 0.0674 29.28 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211014 3.65 3.67 3.62 3.67 1.1% 0.55% -16.21% 13864 0.0506 21.98 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211013 3.66 3.67 3.6 3.63 -1.09% 0% -17.12% 20981 0.0761 33.05 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211012 3.73 3.73 3.64 3.67 -1.61% 0% -16.21% 21751 0.0799 34.7 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211011 3.74 3.75 3.7 3.73 0% 0.27% -14.84% 22119 0.0823 35.75 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20211008 3.68 3.75 3.68 3.73 1.91% 0.27% -14.84% 29435 0.1095 47.56 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210930 3.68 3.69 3.62 3.66 0% 0.27% -16.44% 32140 0.1173 50.95 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210929 3.7 3.74 3.65 3.66 -1.35% -0.81% -16.44% 24008 0.0885 38.44 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210928 3.68 3.75 3.67 3.71 1.09% 0% -15.3% 25285 0.0939 40.79 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210927 3.78 3.8 3.66 3.67 -3.17% -1.08% -16.21% 39380 0.1461 63.46 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210924 3.88 3.9 3.78 3.79 -2.07% -1.04% -13.47% 34205 0.131 56.9 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210923 3.81 3.88 3.81 3.87 1.31% 0.26% -11.64% 34980 0.1349 58.59 3.86 -14.6% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210922 3.73 3.83 3.7 3.82 1.87% 1.33% -12.79% 34321 0.1295 56.25 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210917 3.77 3.81 3.71 3.75 -1.06% -0.27% -14.38% 31444 0.1182 51.34 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210916 3.85 3.91 3.78 3.79 -1.56% -1.04% -13.47% 36329 0.1391 60.42 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210915 3.84 3.89 3.81 3.85 0.26% 0% -12.1% 38453 0.1482 64.37 3.85 -14.82% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210914 3.91 3.94 3.82 3.84 -2.04% -0.78% -12.33% 62975 0.2434 105.72 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210913 3.79 3.95 3.79 3.92 2.89% 0.51% -10.5% 97742 0.3812 165.57 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210910 3.9 3.91 3.78 3.81 -1.8% -0.78% -13.01% 62647 0.2403 104.37 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210909 3.8 3.94 3.79 3.88 1.57% 0.26% -11.42% 87569 0.3393 147.37 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210908 3.79 3.82 3.76 3.82 1.06% 0.79% -12.79% 59343 0.2249 97.68 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210907 3.74 3.81 3.73 3.78 1.34% 0.27% -13.7% 61892 0.2333 101.33 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210906 3.7 3.74 3.69 3.73 -0.53% 0.54% -14.84% 40687 0.151 65.59 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210729 3.45 3.47 3.43 3.46 0.58% 0% -21% 13746 0.0475 20.63 3.46 -23.45% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210728 3.53 3.55 3.4 3.44 -2.55% 0% -21.46% 29405 0.1012 43.96 3.44 -23.89% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210727 3.56 3.57 3.52 3.53 -1.12% 0% -19.41% 18191 0.0643 27.93 3.53 -21.9% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210726 3.61 3.61 3.51 3.57 -1.11% 0% -18.49% 26020 0.0928 40.31 3.57 -21.02% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210723 3.61 3.63 3.59 3.61 0% 0% -17.58% 17661 0.0637 27.67 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210722 3.62 3.64 3.61 3.63 -0.27% 0% -17.12% 15611 0.0566 24.58 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210721 3.68 3.68 3.62 3.64 -1.36% 0% -16.89% 37780 0.1375 59.72 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210720 3.6 3.75 3.58 3.69 2.79% 0% -15.75% 79134 0.2923 126.96 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210719 3.59 3.61 3.58 3.59 -0.28% 0% -18.04% 8072 0.029 12.6 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210716 3.61 3.62 3.58 3.6 0.28% 0% -17.81% 12248 0.0441 19.15 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210715 3.6 3.61 3.57 3.59 -0.55% 0.28% -18.04% 12087 0.0433 18.81 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210714 3.63 3.63 3.59 3.61 -0.55% 0.28% -17.58% 8329 0.03 13.03 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210713 3.6 3.63 3.58 3.63 0.55% 0.83% -17.12% 10491 0.0378 16.42 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210712 3.62 3.64 3.6 3.61 -0.28% -0.28% -17.58% 22609 0.0819 35.57 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210709 3.59 3.65 3.58 3.62 0.56% 0% -17.35% 20017 0.0724 31.45 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210708 3.62 3.62 3.57 3.6 -0.28% 0.28% -17.81% 21984 0.0789 34.27 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210707 3.61 3.63 3.61 3.61 -0.55% -0.28% -17.58% 12638 0.0457 19.85 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210706 3.62 3.63 3.59 3.63 0.55% 0.55% -17.12% 12563 0.0453 19.68 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210705 3.6 3.61 3.57 3.61 0.84% 0.28% -17.58% 10899 0.0392 17.03 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210702 3.61 3.63 3.58 3.58 -0.83% -0.28% -18.26% 12688 0.0456 19.81 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210701 3.65 3.68 3.61 3.61 -1.1% -0.55% -17.58% 18506 0.0672 29.19 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210630 3.67 3.68 3.64 3.65 -0.54% -0.27% -16.67% 12376 0.0453 19.68 3.66 -19.03% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210629 3.69 3.69 3.66 3.67 -0.54% 0% -16.21% 12478 0.0458 19.89 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210628 3.7 3.7 3.68 3.69 -0.54% 0.27% -15.75% 16041 0.0591 25.67 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210625 3.69 3.71 3.68 3.71 0.54% 0.54% -15.3% 11728 0.0433 18.81 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210624 3.68 3.71 3.67 3.69 0% 0% -15.75% 12133 0.0448 19.46 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210623 3.72 3.72 3.68 3.69 -0.81% -0.27% -15.75% 12571 0.0465 20.2 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210622 3.68 3.72 3.67 3.72 1.36% 0.54% -15.07% 12598 0.0466 20.24 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210621 3.67 3.69 3.66 3.67 -0.27% -0.27% -16.21% 9058 0.0333 14.46 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210618 3.69 3.69 3.66 3.68 -0.27% 0% -15.98% 11115 0.0409 17.76 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210617 3.68 3.72 3.67 3.69 -0.27% 0% -15.75% 13031 0.0481 20.89 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210616 3.73 3.73 3.68 3.7 -0.8% 0% -15.53% 16899 0.0625 27.15 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210615 3.74 3.75 3.72 3.73 -0.53% -0.27% -14.84% 17396 0.065 28.23 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210611 3.77 3.78 3.75 3.75 -0.79% -0.27% -14.38% 15224 0.0572 24.84 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210610 3.79 3.79 3.76 3.78 -0.26% 0.27% -13.7% 15537 0.0586 25.45 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210609 3.81 3.81 3.78 3.79 -0.26% 0% -13.47% 13442 0.051 22.15 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210608 3.79 3.82 3.77 3.8 0.26% 0.26% -13.24% 17002 0.0645 28.02 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210607 3.81 3.81 3.73 3.79 -0.26% 0.53% -13.47% 37249 0.1404 60.98 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210604 3.75 3.89 3.74 3.8 1.06% -0.26% -13.24% 60739 0.2315 100.55 3.81 -15.71% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210603 3.73 3.78 3.73 3.76 0.53% 0% -14.16% 25359 0.0953 41.39 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210602 3.75 3.76 3.73 3.74 -0.27% 0% -14.61% 16575 0.062 26.93 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210601 3.75 3.75 3.72 3.75 0.27% 0.27% -14.38% 18813 0.0704 30.58 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210531 3.72 3.75 3.71 3.74 0.54% 0.27% -14.61% 18648 0.0696 30.23 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210528 3.74 3.75 3.71 3.72 -0.53% -0.27% -15.07% 17837 0.0665 28.88 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210527 3.7 3.75 3.7 3.74 0.54% 0% -14.61% 26488 0.099 43 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210526 3.71 3.74 3.71 3.72 0.54% 0% -15.07% 27931 0.1039 45.13 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210525 3.69 3.71 3.67 3.7 0.27% 0.27% -15.53% 21292 0.0785 34.1 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210524 3.67 3.7 3.66 3.69 0.54% 0.27% -15.75% 16649 0.0612 26.58 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210521 3.68 3.69 3.66 3.67 -0.27% 0% -16.21% 18107 0.0665 28.88 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210520 3.68 3.7 3.66 3.68 -0.27% 0.27% -15.98% 15489 0.0569 24.71 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210519 3.74 3.74 3.68 3.69 -1.34% -0.27% -15.75% 19011 0.0704 30.58 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210518 3.68 3.75 3.66 3.74 1.91% 0.54% -14.61% 30375 0.1129 49.04 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210517 3.68 3.69 3.66 3.67 -0.27% 0% -16.21% 13786 0.0506 21.98 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210514 3.66 3.7 3.66 3.68 0.27% 0% -15.98% 17495 0.0643 27.93 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210513 3.7 3.7 3.66 3.67 -0.81% 0% -16.21% 19571 0.0719 31.23 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210512 3.69 3.71 3.67 3.7 0.27% 0.27% -15.53% 18006 0.0665 28.88 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210511 3.67 3.71 3.66 3.69 -0.27% 0.27% -15.75% 19692 0.0725 31.49 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210510 3.62 3.72 3.62 3.7 1.37% 0.54% -15.53% 34773 0.1278 55.51 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210507 3.61 3.7 3.61 3.65 1.39% 0% -16.67% 33624 0.1226 53.25 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210506 3.58 3.62 3.58 3.6 0.28% 0% -17.81% 13515 0.0487 21.15 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210430 3.59 3.61 3.55 3.59 -0.55% 0% -18.04% 20356 0.073 31.71 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210429 3.59 3.63 3.59 3.61 0.28% -0.28% -17.58% 14069 0.0509 22.11 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210428 3.61 3.61 3.58 3.6 -0.28% 0% -17.81% 14167 0.051 22.15 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210427 3.61 3.61 3.56 3.61 0% 0.84% -17.58% 20198 0.0724 31.45 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210426 3.65 3.66 3.6 3.61 -1.63% -0.55% -17.58% 31727 0.1153 50.08 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210423 3.71 3.71 3.66 3.67 -1.34% -0.27% -16.21% 23095 0.0851 36.96 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210422 3.72 3.74 3.7 3.72 0.27% 0.27% -15.07% 26345 0.0978 42.48 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210421 3.72 3.73 3.69 3.71 -0.27% 0% -15.3% 28520 0.1058 45.95 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210416 3.7 3.79 3.67 3.77 5.31% 1.07% -13.93% 123515 0.4606 200.06 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210415 3.6 3.61 3.56 3.58 -1.1% 0% -18.26% 33934 0.1214 52.73 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210414 3.6 3.62 3.59 3.62 0.56% 0.28% -17.35% 19184 0.0692 30.06 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210413 3.62 3.65 3.59 3.6 -1.1% -0.55% -17.81% 21891 0.0792 34.4 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210412 3.62 3.66 3.62 3.64 0% 0% -16.89% 21118 0.0768 33.36 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210409 3.61 3.66 3.61 3.64 0.83% 0.28% -16.89% 25104 0.0912 39.61 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210408 3.66 3.67 3.61 3.61 -1.63% -0.55% -17.58% 31195 0.1133 49.21 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210407 3.67 3.69 3.64 3.67 1.38% 0.27% -16.21% 46141 0.169 73.4 3.66 -19.03% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210406 3.61 3.63 3.59 3.62 0% 0% -17.35% 25238 0.0913 39.66 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210402 3.64 3.67 3.61 3.62 -1.09% -0.28% -17.35% 29264 0.1062 46.13 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210401 3.67 3.67 3.62 3.66 -0.81% 0.27% -16.44% 50445 0.184 79.92 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210330 3.59 3.69 3.56 3.63 1.11% 0% -17.12% 62354 0.2263 98.29 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210329 3.57 3.61 3.55 3.59 0.84% 0% -18.04% 28784 0.1032 44.82 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20210326 3.55 3.57 3.54 3.56 0.28% 0.28% -18.72% 19159 0.0681 29.58 3.55 -21.46% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201215 3.72 3.72 3.69 3.71 -0.27% 0% -15.3% 12303 0.0456 19.81 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201214 3.72 3.72 3.67 3.72 0.27% 0.27% -15.07% 15789 0.0585 25.41 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201211 3.74 3.75 3.69 3.71 -0.8% 0% -15.3% 33763 0.1252 54.38 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201210 3.75 3.77 3.73 3.74 -0.53% -0.27% -14.61% 20931 0.0784 34.05 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201209 3.83 3.83 3.75 3.76 -1.57% -0.79% -14.16% 21833 0.0827 35.92 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201208 3.82 3.84 3.8 3.82 0.26% 0% -12.79% 19164 0.0732 31.79 3.82 -15.49% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201207 3.86 3.87 3.81 3.81 -1.55% -0.52% -13.01% 36795 0.1408 61.16 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201204 3.88 3.89 3.85 3.87 0% 0% -11.64% 26362 0.102 44.3 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201203 3.89 3.91 3.86 3.87 -0.77% 0% -11.64% 29624 0.1147 49.82 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201202 3.9 3.92 3.87 3.9 0% 0% -10.96% 40796 0.159 69.06 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201201 3.87 3.92 3.87 3.9 0.26% 0% -10.96% 35584 0.1388 60.29 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201130 3.89 3.93 3.86 3.89 -0.51% -0.26% -11.19% 60088 0.2341 101.68 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201127 3.84 3.96 3.78 3.91 1.3% 1.3% -10.73% 73569 0.2842 123.44 3.86 -14.6% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201126 3.84 3.87 3.82 3.86 0.52% 0.52% -11.87% 31009 0.1191 51.73 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201125 3.91 3.93 3.84 3.84 -1.54% -1.03% -12.33% 39653 0.154 66.89 3.88 -14.16% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201124 3.9 3.96 3.89 3.9 -0.51% -0.51% -10.96% 37287 0.1461 63.46 3.92 -13.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201123 3.92 3.95 3.9 3.92 -0.25% 0% -10.5% 48918 0.1919 83.35 3.92 -13.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201120 3.86 3.97 3.86 3.93 1.03% 0.26% -10.27% 65141 0.2553 110.89 3.92 -13.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201119 3.93 3.94 3.87 3.89 -1.27% -0.26% -11.19% 56602 0.2206 95.82 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201118 3.95 4.01 3.9 3.94 -0.76% -0.25% -10.05% 90631 0.358 155.5 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201117 3.85 4.05 3.83 3.97 2.85% 0.51% -9.36% 147880 0.5848 254.01 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201116 3.9 3.96 3.85 3.86 1.58% -0.77% -11.87% 62938 0.2447 106.29 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201113 3.81 3.82 3.78 3.8 -1.04% 0.26% -13.24% 26730 0.1014 44.04 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201112 3.77 3.84 3.76 3.84 1.59% 0.52% -12.33% 37903 0.1447 62.85 3.82 -15.49% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201111 3.79 3.81 3.77 3.78 -0.79% -0.26% -13.7% 25163 0.0953 41.39 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201110 3.84 3.87 3.79 3.81 -0.78% -0.52% -13.01% 33823 0.1296 56.29 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201109 3.76 3.84 3.75 3.84 2.4% 0.79% -12.33% 48132 0.1834 79.66 3.81 -15.71% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201106 3.73 3.8 3.71 3.75 0.54% 0% -14.38% 37644 0.1412 61.33 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201105 3.7 3.75 3.7 3.73 0.54% 0.27% -14.84% 20968 0.0781 33.92 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201104 3.74 3.74 3.66 3.71 0.54% 0.27% -15.3% 19322 0.0715 31.06 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201103 3.64 3.7 3.62 3.69 1.37% 0.54% -15.75% 16782 0.0616 26.76 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201102 3.71 3.71 3.62 3.64 -1.89% -0.27% -16.89% 37265 0.136 59.07 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201030 3.77 3.77 3.7 3.71 -1.07% -0.54% -15.3% 20184 0.0753 32.71 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201029 3.78 3.79 3.74 3.75 -1.06% -0.27% -14.38% 25330 0.0953 41.39 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201028 3.81 3.81 3.76 3.79 -0.26% 0.26% -13.47% 16757 0.0633 27.49 3.78 -16.37% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201027 3.78 3.81 3.76 3.8 0.26% 0.53% -13.24% 17479 0.066 28.67 3.78 -16.37% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201026 3.8 3.82 3.77 3.79 -0.26% 0% -13.47% 16877 0.064 27.8 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201023 3.85 3.85 3.8 3.8 -1.04% -0.52% -13.24% 17929 0.0685 29.75 3.82 -15.49% 4.45 0% 4.42 0% 4.38 0% 0.23%
20201022 3.82 3.86 3.81 3.84 0% 0.26% -12.33% 19532 0.0749 32.53 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200909 3.92 4.07 3.92 4.04 2.02% 0.25% -7.76% 143885 0.5797 251.79 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200908 3.92 3.97 3.9 3.96 1.28% 0.51% -9.59% 39189 0.1545 67.11 3.94 -12.83% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200907 3.91 4.01 3.89 3.91 0.26% -1.01% -10.73% 51139 0.2018 87.65 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200904 3.85 3.91 3.82 3.9 0.26% 0.78% -10.96% 34817 0.1348 58.55 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200903 3.91 3.92 3.87 3.89 -0.26% -0.26% -11.19% 36527 0.1423 61.81 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200902 3.9 3.93 3.88 3.9 -0.51% -0.26% -10.96% 28474 0.1112 48.3 3.91 -13.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200901 3.91 3.93 3.88 3.92 0.26% 0.51% -10.5% 25524 0.0996 43.26 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200831 3.92 3.95 3.91 3.91 -0.26% -0.51% -10.73% 35322 0.1389 60.33 3.93 -13.05% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200828 3.89 3.93 3.86 3.92 1.03% 0.26% -10.5% 39975 0.1562 67.85 3.91 -13.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200827 3.87 3.89 3.86 3.88 0.52% 0% -11.42% 28529 0.1106 48.04 3.88 -14.16% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200826 3.94 3.95 3.85 3.86 -2.03% -0.77% -11.87% 71091 0.2763 120.01 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200825 3.98 3.99 3.93 3.94 -0.76% -0.51% -10.05% 49445 0.1956 84.96 3.96 -12.39% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200824 4.01 4.01 3.96 3.97 -1% -0.25% -9.36% 42950 0.1709 74.23 3.98 -11.95% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200821 4.01 4.02 3.98 4.01 -0.25% 0.25% -8.45% 48262 0.1931 83.87 4 -11.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200820 3.98 4.04 3.96 4.02 0.5% 0.5% -8.22% 77104 0.3081 133.82 4 -11.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200819 4.03 4.04 3.99 4 -0.74% -0.25% -8.68% 76493 0.3065 133.13 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200818 4.04 4.06 4.02 4.03 -0.49% -0.25% -7.99% 65287 0.2635 114.45 4.04 -10.62% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200817 4 4.06 3.99 4.05 1.25% 0.5% -7.53% 83552 0.3366 146.2 4.03 -10.84% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200814 3.99 4.02 3.96 4 -0.25% 0.25% -8.68% 54831 0.2187 94.99 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200813 4.01 4.03 3.98 4.01 0% 0% -8.45% 65461 0.2626 114.06 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200812 3.96 4.02 3.91 4.01 1.26% 1.26% -8.45% 95331 0.3771 163.79 3.96 -12.39% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200811 4.06 4.07 3.95 3.96 -2.46% -1.49% -9.59% 113244 0.4551 197.67 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200810 4.05 4.11 3.99 4.06 -0.25% 0.5% -7.31% 174533 0.7046 306.04 4.04 -10.62% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200807 4.15 4.22 4.05 4.07 -7.71% -1.21% -7.08% 316590 1.3046 566.65 4.12 -8.85% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200806 4.72 4.72 4.41 4.41 2.8% -4.55% 0.68% 726320 3.3534 1456.54 4.62 2.21% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200805 3.88 4.29 3.83 4.29 10% 5.67% -2.05% 273294 1.1104 482.3 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200804 3.9 3.93 3.85 3.9 0.26% 0.26% -10.96% 63768 0.2483 107.85 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200803 3.83 3.92 3.82 3.89 2.1% 0.52% -11.19% 62203 0.2409 104.63 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200731 3.78 3.83 3.74 3.81 0.53% 0.53% -13.01% 43520 0.165 71.67 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200730 3.8 3.82 3.77 3.79 -0.26% 0% -13.47% 45730 0.1735 75.36 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200729 3.75 3.8 3.71 3.8 1.33% 1.06% -13.24% 37511 0.1411 61.29 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200728 3.74 3.77 3.73 3.75 0.54% 0% -14.38% 23117 0.0866 37.61 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200727 3.75 3.76 3.69 3.73 0.27% 0.27% -14.84% 30314 0.1127 48.95 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200724 3.82 3.86 3.72 3.72 -3.12% -1.59% -15.07% 52507 0.1984 86.17 3.78 -16.37% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200723 3.86 3.87 3.76 3.84 -0.78% 0.52% -12.33% 51699 0.1974 85.74 3.82 -15.49% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200722 3.9 3.93 3.85 3.87 -0.51% -0.51% -11.64% 41089 0.16 69.5 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200721 3.89 3.91 3.86 3.89 0% 0.26% -11.19% 43981 0.1708 74.19 3.88 -14.16% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200720 3.8 3.9 3.8 3.89 2.37% 0.52% -11.19% 57327 0.2217 96.3 3.87 -14.38% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200717 3.8 3.84 3.74 3.8 0% 0.53% -13.24% 54323 0.2055 89.26 3.78 -16.37% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200716 3.93 3.95 3.78 3.8 -3.31% -1.55% -13.24% 78911 0.3049 132.43 3.86 -14.6% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200715 4.05 4.06 3.91 3.93 -4.15% -1.01% -10.27% 113064 0.4494 195.2 3.97 -12.17% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200714 3.99 4.18 3.92 4.1 2.76% 0.99% -6.39% 188661 0.7666 332.97 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200713 3.91 4 3.9 3.99 1.53% 0.76% -8.9% 98562 0.3904 169.57 3.96 -12.39% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200710 3.93 4.01 3.9 3.93 -0.51% -0.76% -10.27% 112684 0.446 193.72 3.96 -12.39% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200709 3.91 3.96 3.9 3.95 1.54% 0.25% -9.82% 90007 0.3543 153.89 3.94 -12.83% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200708 3.83 3.94 3.8 3.89 1.83% 0.78% -11.19% 75859 0.2929 127.22 3.86 -14.6% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200707 3.91 3.98 3.86 3.87 -0.51% -1.02% -11.64% 100617 0.3933 170.83 3.91 -13.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200706 3.76 3.89 3.76 3.89 4.01% 1.3% -11.19% 96385 0.3697 160.58 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200703 3.71 3.77 3.7 3.74 0.81% 0.27% -14.61% 58105 0.2168 94.17 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200702 3.62 3.73 3.61 3.71 1.92% 0.54% -15.3% 67963 0.2506 108.85 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200701 3.61 3.64 3.6 3.64 1.11% 0.55% -16.89% 29738 0.1076 46.74 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200630 3.59 3.61 3.58 3.6 0.56% 0% -17.81% 14880 0.0535 23.24 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200629 3.61 3.61 3.57 3.58 -1.1% 0% -18.26% 13085 0.0469 20.37 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200624 3.63 3.63 3.6 3.62 -0.28% 0.28% -17.35% 15828 0.0572 24.84 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200623 3.65 3.65 3.61 3.63 -0.27% 0.28% -17.12% 14356 0.052 22.59 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200622 3.68 3.69 3.63 3.64 -1.36% -0.27% -16.89% 30116 0.11 47.78 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200619 3.66 3.71 3.64 3.69 0.82% 0.54% -15.75% 45410 0.1668 72.45 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200618 3.63 3.66 3.6 3.66 0.83% 0.55% -16.44% 41515 0.151 65.59 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200617 3.62 3.64 3.6 3.63 0.28% 0.28% -17.12% 20589 0.0745 32.36 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200616 3.62 3.64 3.6 3.62 0.56% 0% -17.35% 18425 0.0667 28.97 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200615 3.62 3.65 3.59 3.6 0% -0.55% -17.81% 20374 0.0738 32.05 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200612 3.55 3.62 3.54 3.6 -0.55% 0.28% -17.81% 14718 0.0529 22.98 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200611 3.62 3.66 3.61 3.62 -0.55% -0.28% -17.35% 18277 0.0663 28.8 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200610 3.67 3.67 3.63 3.64 -1.09% -0.27% -16.89% 14813 0.054 23.45 3.65 -19.25% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200609 3.66 3.68 3.64 3.68 0.55% 0.55% -15.98% 18662 0.0683 29.67 3.66 -19.03% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200608 3.67 3.68 3.65 3.66 0% -0.27% -16.44% 21006 0.077 33.44 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200605 3.66 3.7 3.65 3.66 -0.81% -0.27% -16.44% 26820 0.0983 42.7 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200604 3.72 3.72 3.67 3.69 0.82% -0.27% -15.75% 31905 0.118 51.25 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200603 3.68 3.7 3.65 3.66 -1.08% -0.27% -16.44% 34020 0.125 54.29 3.67 -18.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200602 3.67 3.75 3.64 3.7 1.37% 0.27% -15.53% 58734 0.2167 94.12 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200601 3.56 3.67 3.56 3.65 1.67% 0.55% -16.67% 43025 0.1561 67.8 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200529 3.57 3.6 3.55 3.59 0.56% 0.28% -18.04% 23491 0.084 36.49 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200528 3.58 3.61 3.56 3.57 -0.28% -0.56% -18.49% 22983 0.0824 35.79 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200527 3.57 3.59 3.56 3.58 0% 0% -18.26% 17369 0.0621 26.97 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200526 3.56 3.59 3.56 3.58 0.56% 0% -18.26% 18762 0.0671 29.14 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200525 3.56 3.59 3.54 3.56 0% 0% -18.72% 21347 0.076 33.01 3.56 -21.24% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200522 3.63 3.63 3.55 3.56 -1.93% -0.56% -18.72% 33164 0.1187 51.56 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200521 3.63 3.66 3.6 3.63 0% -0.27% -17.12% 32747 0.1191 51.73 3.64 -19.47% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200520 3.6 3.67 3.58 3.63 0.55% 0.28% -17.12% 42422 0.1536 66.72 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200519 3.67 3.67 3.6 3.61 -1.37% -0.55% -17.58% 38215 0.1386 60.2 3.63 -19.69% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200518 3.77 3.77 3.65 3.66 1.39% -0.81% -16.44% 55377 0.2045 88.82 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200515 3.6 3.65 3.6 3.61 0.56% -0.28% -17.58% 16513 0.0597 25.93 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200514 3.61 3.63 3.59 3.59 -1.1% -0.28% -18.04% 14931 0.0538 23.37 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200513 3.6 3.65 3.58 3.63 0.55% 0.28% -17.12% 38779 0.1403 60.94 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200512 3.6 3.64 3.57 3.61 0.56% 0% -17.58% 34415 0.1242 53.95 3.61 -20.13% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200511 3.61 3.63 3.57 3.59 -0.83% -0.28% -18.04% 29994 0.108 46.91 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200508 3.61 3.64 3.59 3.62 0.56% 0% -17.35% 20132 0.0728 31.62 3.62 -19.91% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200507 3.61 3.62 3.59 3.6 -0.28% 0% -17.81% 21020 0.0757 32.88 3.6 -20.35% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200506 3.58 3.62 3.55 3.61 0.28% 0.56% -17.58% 24612 0.0884 38.4 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200430 3.56 3.61 3.56 3.6 1.12% 0.28% -17.81% 24752 0.0889 38.61 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200429 3.56 3.59 3.54 3.56 -0.28% 0% -18.72% 19693 0.0702 30.49 3.56 -21.24% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200428 3.67 3.67 3.52 3.57 -2.72% -0.56% -18.49% 34999 0.1255 54.51 3.59 -20.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200427 3.66 3.68 3.64 3.67 0.27% 0.27% -16.21% 17908 0.0656 28.49 3.66 -19.03% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200424 3.7 3.7 3.66 3.66 -1.35% -0.54% -16.44% 22330 0.0821 35.66 3.68 -18.58% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200423 3.71 3.74 3.67 3.71 0.54% 0% -15.3% 31950 0.1186 51.51 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200422 3.68 3.7 3.66 3.69 0% 0% -15.75% 15843 0.0584 25.37 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200421 3.71 3.74 3.66 3.69 -1.07% 0% -15.75% 31057 0.1147 49.82 3.69 -18.36% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200420 3.72 3.76 3.7 3.73 0.27% 0.27% -14.84% 24337 0.0906 39.35 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200417 3.74 3.74 3.69 3.72 0% 0% -15.07% 26515 0.0986 42.83 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200416 3.71 3.74 3.7 3.72 -0.53% 0% -15.07% 26857 0.0998 43.35 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200415 3.74 3.77 3.72 3.74 -0.53% -0.27% -14.61% 33824 0.1268 55.08 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200414 3.74 3.77 3.73 3.76 0.53% 0.27% -14.16% 31161 0.1169 50.78 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200413 3.72 3.75 3.7 3.74 -0.8% 0.27% -14.61% 22026 0.0821 35.66 3.73 -17.48% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200410 3.76 3.85 3.7 3.77 -0.53% 0.53% -13.93% 61662 0.2315 100.55 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200409 3.78 3.85 3.76 3.79 0.53% -0.26% -13.47% 47735 0.1815 78.83 3.8 -15.93% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200408 3.74 3.77 3.72 3.77 0.8% 0.53% -13.93% 35366 0.1327 57.64 3.75 -17.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200407 3.73 3.76 3.72 3.74 1.36% 0% -14.61% 33928 0.1269 55.12 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200403 3.72 3.73 3.68 3.69 -0.81% -0.27% -15.75% 19394 0.0718 31.19 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200402 3.67 3.72 3.66 3.72 0.54% 0.54% -15.07% 23181 0.0857 37.22 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200401 3.71 3.73 3.68 3.7 -0.8% 0% -15.53% 28826 0.1068 46.39 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200331 3.73 3.75 3.7 3.73 1.08% 0.27% -14.84% 29203 0.1086 47.17 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200324 3.72 3.74 3.67 3.74 1.91% 0.81% -14.61% 29770 0.1105 48 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200323 3.75 3.75 3.65 3.67 -3.42% -1.08% -16.21% 50927 0.1891 82.14 3.71 -17.92% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200320 3.79 3.84 3.75 3.8 1.06% 0.53% -13.24% 42318 0.16 69.5 3.78 -16.37% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200319 3.72 3.79 3.64 3.76 -0.27% 1.08% -14.16% 62791 0.2334 101.38 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200318 3.85 3.88 3.76 3.77 -1.05% -1.57% -13.93% 46413 0.1777 77.18 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200317 3.8 3.88 3.73 3.81 -0.78% 0.26% -13.01% 55451 0.2107 91.52 3.8 -15.93% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200316 3.93 3.99 3.83 3.84 -0.78% -1.79% -12.33% 69845 0.2733 118.71 3.91 -13.5% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200313 3.73 3.89 3.73 3.87 -1.53% 1.04% -11.64% 66182 0.2537 110.19 3.83 -15.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200312 3.96 3.97 3.91 3.93 -2.24% -0.25% -10.27% 51237 0.2017 87.61 3.94 -12.83% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200311 4.04 4.1 4.01 4.02 0% -0.74% -8.22% 83770 0.3396 147.5 4.05 -10.4% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200310 3.89 4.03 3.85 4.02 1.26% 2.03% -8.22% 68322 0.2689 116.8 3.94 -12.83% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200309 4.04 4.09 3.96 3.97 -2.7% -1.24% -9.36% 67546 0.2718 118.06 4.02 -11.06% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200306 4.05 4.09 4.01 4.08 -0.24% 0.49% -6.85% 63556 0.2582 112.15 4.06 -10.18% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200305 4.1 4.12 4.04 4.09 0.25% 0.25% -6.62% 95253 0.3883 168.66 4.08 -9.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200304 3.9 4.14 3.9 4.08 2.26% 0.74% -6.85% 148889 0.6028 261.83 4.05 -10.4% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200303 3.89 4.11 3.89 3.99 2.84% -0.5% -8.9% 139112 0.5576 242.19 4.01 -11.28% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200302 3.74 3.88 3.74 3.88 3.74% 1.04% -11.42% 56250 0.2158 93.73 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200228 3.79 3.85 3.72 3.74 -4.1% -0.8% -14.61% 76250 0.2875 124.88 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200227 3.9 3.94 3.86 3.9 0.26% 0% -10.96% 53592 0.2092 90.87 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200226 3.8 3.98 3.78 3.89 0.52% -0.26% -11.19% 70768 0.2757 119.75 3.9 -13.72% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200225 3.89 3.89 3.76 3.87 -2.27% 0.78% -11.64% 77445 0.2972 129.09 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200224 3.98 3.99 3.91 3.96 -1.25% 0.25% -9.59% 63607 0.251 109.02 3.95 -12.61% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200221 3.97 4.04 3.94 4.01 1.01% 0.5% -8.45% 57336 0.2287 99.34 3.99 -11.73% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200220 3.87 3.97 3.87 3.97 2.58% 1.28% -9.36% 49969 0.196 85.13 3.92 -13.27% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200219 3.9 3.92 3.86 3.87 -0.77% -0.51% -11.64% 42660 0.1658 72.01 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200218 3.86 3.92 3.86 3.9 0.78% 0.26% -10.96% 44014 0.1713 74.4 3.89 -13.94% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200217 3.78 3.88 3.77 3.87 2.65% 0.78% -11.64% 48951 0.188 81.66 3.84 -15.04% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200214 3.77 3.78 3.73 3.77 0.27% 0.27% -13.93% 28464 0.1071 46.52 3.76 -16.81% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200213 3.82 3.84 3.75 3.76 -1.57% -0.79% -14.16% 41180 0.1562 67.85 3.79 -16.15% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200212 3.77 3.82 3.77 3.82 0.79% 0.53% -12.79% 37078 0.1409 61.2 3.8 -15.93% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200211 3.76 3.83 3.75 3.79 0.53% -0.26% -13.47% 54350 0.2063 89.61 3.8 -15.93% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200210 3.71 3.79 3.67 3.77 1.34% 0.8% -13.93% 50691 0.1896 82.35 3.74 -17.26% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200207 3.72 3.74 3.66 3.72 -0.27% 0.54% -15.07% 46732 0.1727 75.01 3.7 -18.14% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200206 3.7 3.77 3.69 3.73 0.54% 0.27% -14.84% 41032 0.1528 66.37 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200205 3.63 3.82 3.62 3.71 1.37% -0.27% -15.3% 56397 0.2099 91.17 3.72 -17.7% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200204 3.4 3.67 3.4 3.66 -2.92% 2.23% -16.44% 105943 0.3797 164.92 3.58 -20.8% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200203 3.77 3.77 3.77 3.77 -10.02% 0% -13.93% 18710 0.0705 30.62 3.77 -16.59% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200123 4.3 4.3 4.16 4.19 -3.01% -0.71% -4.34% 50462 0.2129 92.47 4.22 -6.64% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200122 4.33 4.34 4.26 4.32 -0.23% 0.47% -1.37% 30724 0.1321 57.38 4.3 -4.87% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200121 4.36 4.37 4.33 4.33 -1.14% -0.23% -1.14% 29489 0.1281 55.64 4.34 -3.98% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200120 4.34 4.38 4.33 4.38 1.15% 0.69% 0% 32918 0.1433 62.24 4.35 -3.76% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200117 4.36 4.38 4.32 4.33 -0.23% -0.46% -1.14% 19984 0.0869 37.74 4.35 -3.76% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200116 4.39 4.39 4.33 4.34 -0.91% -0.46% -0.91% 29157 0.127 55.16 4.36 -3.54% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200115 4.41 4.41 4.36 4.38 -0.9% 0% 0% 34178 0.1497 65.02 4.38 -3.1% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200114 4.39 4.44 4.37 4.42 0.45% 0.23% 0.91% 58151 0.2564 111.37 4.41 -2.43% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200113 4.37 4.4 4.34 4.4 0.46% 0.46% 0.46% 33341 0.1459 63.37 4.38 -3.1% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200110 4.43 4.44 4.37 4.38 -0.9% -0.45% 0% 48511 0.2133 92.65 4.4 -2.65% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200109 4.4 4.44 4.39 4.42 0.91% 0.23% 0.91% 51995 0.2293 99.6 4.41 -2.43% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200108 4.4 4.45 4.37 4.38 -1.57% -0.45% 0% 80351 0.3536 153.59 4.4 -2.65% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200107 4.41 4.46 4.37 4.45 0.23% 0.45% 1.6% 96121 0.4256 184.86 4.43 -1.99% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200106 4.57 4.57 4.3 4.44 -4.1% 0.68% 1.37% 259274 1.1429 496.42 4.41 -2.43% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200103 4.56 4.67 4.52 4.63 1.31% 0.65% 5.71% 119420 0.5489 238.41 4.6 1.77% 4.45 0% 4.42 0% 4.38 0% 0.23%
20200102 4.59 4.62 4.52 4.57 -0.65% 0% 4.34% 93773 0.429 186.34 4.57 1.11% 4.45 0% 4.42 0% 4.38 0% 0.23%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1