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:sh600800)       686条   (进入天津磁卡股票专站) 天津磁卡股票成本分析
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 3.58 3.62 3.56 3.6 1.12% 0.28% -37.06% 51907 0.1865 101.25 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230927 3.55 3.59 3.52 3.56 0.28% 0% -37.76% 51609 0.1837 99.08 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230926 3.55 3.57 3.53 3.55 -0.28% 0% -37.94% 33226 0.118 64.39 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230925 3.61 3.61 3.55 3.56 -1.11% -0.28% -37.76% 37983 0.1355 73.69 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230922 3.56 3.61 3.52 3.6 1.69% 0.84% -37.06% 46162 0.1647 87.7 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230921 3.55 3.57 3.52 3.54 -0.28% -0.28% -38.11% 36533 0.1297 69.52 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230920 3.56 3.59 3.53 3.55 -0.84% -0.28% -37.94% 38318 0.1365 70.47 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230919 3.58 3.61 3.56 3.58 -0.56% 0% -37.41% 31673 0.1135 57.97 3.58 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230918 3.6 3.61 3.56 3.6 0.56% 0.28% -37.06% 52098 0.187 93 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230915 3.62 3.62 3.57 3.58 -0.28% -0.28% -37.41% 42777 0.1537 72.29 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230914 3.6 3.64 3.57 3.59 -0.55% -0.28% -37.24% 56731 0.2044 94.7 3.6 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230913 3.64 3.65 3.59 3.61 -0.55% -0.28% -36.89% 41285 0.1495 69.3 3.62 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230912 3.64 3.65 3.61 3.63 -0.27% 0% -36.54% 33602 0.122 55.99 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230911 3.61 3.65 3.57 3.64 1.39% 0.55% -36.36% 47419 0.1717 75.91 3.62 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230908 3.6 3.61 3.57 3.59 -0.28% 0% -37.24% 46060 0.1655 66.94 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230907 3.66 3.68 3.59 3.6 -1.64% -0.83% -37.06% 59026 0.214 86.47 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230906 3.64 3.67 3.62 3.66 0.83% 0.27% -36.01% 41272 0.1507 62.55 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230905 3.7 3.71 3.63 3.63 -1.36% -0.55% -36.54% 43222 0.1578 66.04 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230904 3.63 3.69 3.58 3.68 1.66% 0.55% -35.66% 66743 0.2444 99.91 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230901 3.6 3.64 3.59 3.62 0.28% 0.28% -36.71% 50998 0.1842 77.65 3.61 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230831 3.64 3.66 3.55 3.61 -0.55% 0.28% -36.89% 54801 0.1974 79 3.6 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230830 3.66 3.69 3.62 3.63 -0.82% -0.55% -36.54% 46837 0.171 69.47 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230829 3.62 3.68 3.61 3.66 1.1% 0.27% -36.01% 48389 0.1765 66.15 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230828 3.61 3.72 3.6 3.62 3.13% -0.82% -36.71% 92239 0.337 131.51 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230825 3.52 3.58 3.48 3.51 0% -0.57% -38.64% 41697 0.147 71.91 3.53 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230824 3.56 3.59 3.51 3.51 -0.85% -0.57% -38.64% 35316 0.1247 61.58 3.53 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230823 3.62 3.62 3.54 3.54 -1.94% -0.84% -38.11% 28841 0.103 50.24 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230822 3.64 3.65 3.54 3.61 -0.28% 0.56% -36.89% 40718 0.1461 72.06 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230821 3.64 3.69 3.62 3.62 -0.28% -0.82% -36.71% 31316 0.1142 58.32 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230818 3.68 3.7 3.63 3.63 -0.82% -0.82% -36.54% 40783 0.1494 74.49 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230817 3.62 3.68 3.57 3.66 1.39% 1.1% -36.01% 40045 0.145 78.38 3.62 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230816 3.62 3.66 3.6 3.61 -0.82% -0.55% -36.89% 31318 0.1137 61.04 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230815 3.65 3.65 3.6 3.64 0.55% 0.28% -36.36% 36173 0.1314 67.56 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230814 3.61 3.65 3.58 3.62 -0.28% 0.28% -36.71% 32332 0.1168 57.84 3.61 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230811 3.7 3.7 3.62 3.63 -1.89% -0.82% -36.54% 38889 0.1422 66.71 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230810 3.66 3.72 3.65 3.7 1.37% 0.27% -35.31% 42141 0.1553 36.68 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230809 3.67 3.68 3.64 3.65 -0.54% -0.27% -36.19% 33735 0.1234 27.96 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230808 3.67 3.69 3.63 3.67 -0.27% 0.27% -35.84% 46242 0.1692 73.51 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230807 3.71 3.72 3.66 3.68 -1.08% 0% -35.66% 72652 0.2677 114.28 3.68 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230804 3.74 3.76 3.71 3.72 -0.53% -0.27% -34.97% 38375 0.1432 63.42 3.73 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230803 3.74 3.75 3.7 3.74 0% 0.54% -34.62% 47056 0.1751 79.42 3.72 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230802 3.74 3.77 3.71 3.74 0.27% 0% -34.62% 51451 0.1923 89.15 3.74 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230801 3.74 3.75 3.71 3.73 0% 0% -34.79% 52585 0.196 93.39 3.73 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230731 3.69 3.74 3.68 3.73 1.36% 0.54% -34.79% 58412 0.217 108.16 3.71 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230728 3.64 3.69 3.63 3.68 0.82% 0.27% -35.66% 54329 0.1992 103.52 3.67 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230727 3.64 3.69 3.63 3.65 0% -0.27% -36.19% 55875 0.2046 113.81 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230726 3.62 3.65 3.61 3.65 0.83% 0.27% -36.19% 49077 0.1785 103.23 3.64 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230725 3.61 3.62 3.57 3.62 1.12% 0.56% -36.71% 55711 0.2004 120.95 3.6 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230724 3.56 3.59 3.51 3.58 0.85% 0.28% -37.41% 55208 0.1972 128.99 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230721 3.53 3.57 3.53 3.55 0.28% 0% -37.94% 32199 0.1142 77.66 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230720 3.58 3.58 3.53 3.54 -0.56% -0.56% -38.11% 35351 0.1257 85.84 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230719 3.55 3.58 3.53 3.56 0.56% 0.28% -37.76% 37474 0.1332 89.38 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230718 3.53 3.56 3.49 3.54 0.28% 0.28% -38.11% 33670 0.1188 81.95 3.53 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230717 3.54 3.54 3.47 3.53 -0.56% 0.57% -38.29% 44362 0.1555 106.88 3.51 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230714 3.54 3.57 3.54 3.55 -0.28% -0.28% -37.94% 24566 0.0874 60.46 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230713 3.52 3.57 3.5 3.56 1.71% 0.28% -37.76% 41443 0.1471 97.5 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230712 3.55 3.56 3.5 3.5 -1.41% -0.85% -38.81% 31810 0.1123 34.92 3.53 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230711 3.55 3.56 3.52 3.55 0.28% 0.28% -37.94% 24532 0.0868 56.93 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230710 3.52 3.57 3.51 3.54 0.85% 0% -38.11% 38583 0.1367 43.4 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230707 3.55 3.56 3.5 3.51 -0.57% -0.28% -38.64% 29894 0.1052 35.97 3.52 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230706 3.51 3.56 3.5 3.53 0.86% -0.28% -38.29% 41944 0.1483 83.62 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230705 3.51 3.52 3.49 3.5 -0.28% 0% -38.81% 26485 0.0928 39.01 3.5 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230704 3.52 3.53 3.49 3.51 0% 0.29% -38.64% 32705 0.1146 59.52 3.5 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230703 3.49 3.52 3.49 3.51 0.57% 0% -38.64% 36804 0.129 64.98 3.51 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230630 3.43 3.5 3.41 3.49 1.75% 0.58% -38.99% 43089 0.1496 73.68 3.47 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230629 3.43 3.45 3.41 3.43 -0.29% 0% -40.03% 35357 0.1212 58.54 3.43 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230628 3.44 3.45 3.37 3.44 0% 0.88% -39.86% 43102 0.147 69.58 3.41 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230627 3.33 3.45 3.33 3.44 2.99% 0.88% -39.86% 53882 0.184 87.87 3.41 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230626 3.4 3.41 3.34 3.34 -1.76% -0.89% -41.61% 56346 0.1898 90.54 3.37 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230621 3.47 3.5 3.39 3.4 -0.87% -0.87% -40.56% 48858 0.1678 74.53 3.43 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230620 3.48 3.49 3.42 3.43 -1.72% -0.58% -40.03% 57650 0.1987 90.14 3.45 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230619 3.54 3.55 3.49 3.49 -1.69% -0.57% -38.99% 49682 0.1744 79.95 3.51 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230616 3.54 3.56 3.53 3.55 0% 0% -37.94% 40232 0.1427 65.95 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230615 3.55 3.56 3.52 3.55 -0.28% 0.28% -37.94% 44542 0.1576 72.18 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230614 3.57 3.58 3.54 3.56 -0.56% 0% -37.76% 44904 0.1597 71.98 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230613 3.58 3.59 3.56 3.58 0.28% 0.28% -37.41% 33707 0.1205 54.67 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230612 3.57 3.58 3.53 3.57 0% 0.56% -37.59% 36362 0.1292 55.83 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230609 3.56 3.59 3.54 3.57 -0.28% 0.28% -37.59% 50092 0.1784 73.76 3.56 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230608 3.55 3.62 3.52 3.58 1.7% 0.28% -37.41% 102185 0.3647 153.08 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230607 3.54 3.56 3.51 3.52 -0.28% -0.56% -38.46% 36008 0.1273 55.56 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230606 3.61 3.61 3.53 3.53 -2.22% -1.12% -38.29% 49057 0.175 75.48 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230605 3.57 3.62 3.56 3.61 0.56% 0.56% -36.89% 47988 0.1724 75.14 3.59 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230602 3.53 3.6 3.53 3.59 1.41% 0.56% -37.24% 51793 0.1848 80.8 3.57 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230601 3.55 3.57 3.5 3.54 0% 0% -38.11% 54858 0.194 72.67 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230531 3.54 3.56 3.51 3.54 -0.28% 0.28% -38.11% 42631 0.1507 58.38 3.53 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230530 3.6 3.62 3.49 3.55 0% 0.28% -37.94% 62952 0.2229 100.97 3.54 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230529 3.61 3.63 3.54 3.55 -1.39% -0.84% -37.94% 50448 0.1804 83.97 3.58 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230526 3.57 3.62 3.54 3.6 1.12% 0.56% -37.06% 41463 0.1484 68.95 3.58 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230525 3.6 3.61 3.52 3.56 -0.84% 0.28% -37.76% 73825 0.2623 111.42 3.55 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230524 3.58 3.63 3.56 3.59 0.28% -0.28% -37.24% 41072 0.1477 55.95 3.6 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230523 3.62 3.64 3.58 3.58 -1.38% -0.83% -37.41% 41819 0.1508 53.17 3.61 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230522 3.65 3.65 3.61 3.63 -0.55% 0% -36.54% 43802 0.1588 52.41 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230519 3.68 3.69 3.64 3.65 -0.82% -0.27% -36.19% 50415 0.1843 54.68 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230518 3.68 3.7 3.67 3.68 0% 0% -35.66% 34963 0.1288 31.23 3.68 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230517 3.67 3.69 3.64 3.68 0.55% 0.27% -35.66% 38497 0.1413 33.56 3.67 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230516 3.71 3.71 3.65 3.66 -1.08% 0% -36.01% 50061 0.1833 42.26 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230515 3.7 3.7 3.63 3.7 0.27% 0.54% -35.31% 55396 0.2036 46.55 3.68 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230510 3.66 3.7 3.64 3.67 0% 0% -35.84% 73878 0.2714 56.27 3.67 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230509 3.68 3.73 3.66 3.67 0% -0.54% -35.84% 104813 0.3866 89.23 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230508 3.65 3.7 3.64 3.67 0.55% 0% -35.84% 76943 0.2823 70.39 3.67 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230505 3.67 3.7 3.6 3.65 -1.35% 0.55% -36.19% 89869 0.3266 83.78 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230504 3.66 3.7 3.6 3.7 1.37% 1.37% -35.31% 125755 0.4596 120.01 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230428 3.72 3.75 3.57 3.65 -4.95% 0.55% -36.19% 251117 0.9114 253.69 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230427 3.78 3.87 3.77 3.84 1.86% 0.26% -32.87% 58975 0.2261 76.9 3.83 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230426 3.78 3.82 3.73 3.77 -0.79% 0% -34.09% 65254 0.2461 82.03 3.77 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230425 3.86 3.87 3.75 3.8 -2.06% 0% -33.57% 55175 0.2096 70.48 3.8 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230424 3.87 3.96 3.83 3.88 0% -0.26% -32.17% 61295 0.2387 76.44 3.89 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230421 4.01 4.02 3.87 3.88 -3% -1.27% -32.17% 61616 0.242 72.73 3.93 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230420 4.01 4.03 3.94 4 -0.25% 0.5% -30.07% 49208 0.1959 59.12 3.98 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230419 4.04 4.07 4 4.01 -0.99% -0.25% -29.9% 55827 0.2246 64.72 4.02 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230418 4.1 4.12 4.04 4.05 -1.7% -0.49% -29.2% 64989 0.2642 71.84 4.07 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230417 4.15 4.15 4.1 4.12 -0.72% 0% -27.97% 55421 0.2284 58.09 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230414 4.13 4.15 4.05 4.15 0.73% 1.22% -27.45% 68470 0.2808 70.8 4.1 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230413 4.14 4.18 4.1 4.12 -0.48% -0.48% -27.97% 61870 0.2562 63.92 4.14 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230412 4.13 4.14 4.09 4.14 1.22% 0.49% -27.62% 50843 0.2094 49.29 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230411 4.1 4.12 4.03 4.09 -0.24% 0.49% -28.5% 91426 0.3719 78.5 4.07 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230410 4.13 4.18 4.09 4.1 -0.73% -0.97% -28.32% 100698 0.4164 83.22 4.14 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230407 4.09 4.14 4.09 4.13 0% 0.49% -27.8% 55899 0.2298 42.73 4.11 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230406 4.14 4.15 4.07 4.13 0.24% 0.24% -27.8% 83216 0.3425 58.55 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230404 4.17 4.18 4.1 4.12 -1.44% -0.24% -27.97% 92507 0.3822 61.54 4.13 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230403 4.15 4.22 4.14 4.18 0.72% 0% -26.92% 113020 0.4723 72.01 4.18 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230331 4.1 4.16 4.09 4.15 1.22% 0.73% -27.45% 65325 0.2693 37.71 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230330 4.15 4.16 4.07 4.1 -1.2% 0% -28.32% 72912 0.2992 37.5 4.1 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230329 4.2 4.28 4.11 4.15 -0.72% 0% -27.45% 113064 0.4688 47.89 4.15 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230328 4.23 4.34 4.18 4.18 0.48% -1.18% -26.92% 156207 0.6606 57.09 4.23 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230327 4.23 4.25 4.1 4.16 -1.42% 0% -27.27% 124585 0.5179 46.54 4.16 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230324 4.23 4.34 4.18 4.22 0.48% -0.24% -26.22% 179037 0.7578 70.25 4.23 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230323 4.14 4.21 4.11 4.2 1.2% 0.96% -26.57% 162769 0.6779 65.07 4.16 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230322 4.1 4.16 4.07 4.15 0.97% 0.73% -27.45% 162780 0.6714 68.77 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230321 4.16 4.17 4.06 4.11 -0.72% 0.49% -28.15% 179075 0.7325 78.38 4.09 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230320 4.14 4.22 4.11 4.14 1.22% -0.48% -27.62% 238106 0.9894 111.31 4.16 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230317 4.11 4.14 4.08 4.09 0.25% -0.49% -28.5% 261620 1.0752 133.73 4.11 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230316 4.15 4.21 4.07 4.08 -4.23% -0.97% -28.67% 512413 2.1137 294.9 4.12 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230315 3.94 4.26 3.93 4.26 10.08% 1.19% -25.52% 537755 2.2622 431.05 4.21 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230314 3.93 3.93 3.82 3.87 -1.53% 0% -32.34% 66067 0.2559 79.65 3.87 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230313 3.92 3.95 3.88 3.93 -0.76% 0.51% -31.29% 66700 0.261 81.31 3.91 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230310 3.98 3.99 3.92 3.96 -1% 0% -30.77% 63884 0.2527 80.5 3.96 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230309 4.03 4.04 3.94 4 0% 0.5% -30.07% 55471 0.2208 72.16 3.98 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230308 4 4.03 3.94 4 1.01% 0.5% -30.07% 78203 0.3115 104.63 3.98 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230307 4.01 4.05 3.95 3.96 -1% -1% -30.77% 71995 0.2883 101.87 4 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230306 4.05 4.05 3.99 4 -1.23% -0.25% -30.07% 60521 0.2429 87.25 4.01 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230303 4.02 4.06 4.01 4.05 0.25% 0.5% -29.2% 55098 0.2222 80.24 4.03 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230302 4.06 4.06 4.02 4.04 0% 0% -29.37% 46455 0.1876 64.01 4.04 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230301 4.03 4.05 4.01 4.04 0.5% 0.25% -29.37% 52322 0.2108 65.85 4.03 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230228 4.01 4.03 3.98 4.02 1.01% 0.25% -29.72% 65400 0.2621 79.49 4.01 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230227 4.02 4.03 3.97 3.98 -1% -0.5% -30.42% 51445 0.2057 60.98 4 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230224 4.04 4.04 4 4.02 0% 0% -29.72% 39389 0.1583 45.04 4.02 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230223 4.03 4.05 3.99 4.02 0.25% 0% -29.72% 41696 0.1676 46.23 4.02 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230222 4.06 4.06 4 4.01 -1.23% 0% -29.9% 41607 0.167 45.44 4.01 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230221 4.05 4.07 4.01 4.06 1.25% 0.5% -29.02% 60819 0.246 66.73 4.04 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230220 3.99 4.03 3.96 4.01 0.75% 0% -29.9% 57062 0.2287 63.21 4.01 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230217 3.96 4.04 3.96 3.98 0.51% -0.25% -30.42% 89797 0.3586 96.85 3.99 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230216 4.06 4.09 3.94 3.96 -2.46% -1.49% -30.77% 105136 0.4227 116.34 4.02 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230215 4.09 4.12 4.04 4.06 -0.49% 0% -29.02% 73426 0.2984 85 4.06 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230214 4.12 4.14 4.07 4.08 0.25% -0.49% -28.67% 82644 0.3385 95.37 4.1 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230213 4.1 4.1 4.05 4.07 0% 0% -28.85% 88622 0.361 100.95 4.07 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230210 4.05 4.1 4 4.07 1.24% 0.25% -28.85% 73004 0.2966 71.89 4.06 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230209 3.99 4.03 3.94 4.02 1.01% 0.5% -29.72% 54062 0.2165 54.36 4 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230208 4.02 4.03 3.97 3.98 -0.25% -0.25% -30.42% 45922 0.1833 46.75 3.99 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230207 4 4.01 3.96 3.99 0% 0.25% -30.24% 49525 0.1973 51.27 3.98 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230206 3.91 4.01 3.91 3.99 0.25% 0% -30.24% 75673 0.3016 80.99 3.99 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230203 3.98 4.01 3.93 3.98 -0.25% 0.51% -30.42% 84903 0.3364 96.05 3.96 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230202 3.97 4.01 3.96 3.99 1.01% 0% -30.24% 90521 0.361 110.57 3.99 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230201 3.9 3.97 3.89 3.95 1.54% 0.51% -30.94% 100202 0.3941 129.08 3.93 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230131 3.86 3.91 3.84 3.89 0.26% 0.52% -31.99% 99155 0.3836 137.04 3.87 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230130 3.89 3.93 3.77 3.88 4.58% -0.26% -32.17% 230861 0.897 350.4 3.89 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230120 3.69 3.72 3.66 3.71 0.82% 0.54% -35.14% 45634 0.1685 94.64 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230119 3.63 3.69 3.63 3.68 0.27% 0.55% -35.66% 45933 0.1683 29.35 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230118 3.62 3.68 3.62 3.67 1.1% 0.55% -35.84% 33271 0.1214 66.75 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230117 3.65 3.65 3.61 3.63 -0.27% 0% -36.54% 27536 0.1 52.66 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230116 3.6 3.65 3.59 3.64 0.55% 0.28% -36.36% 34665 0.1259 63.2 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230113 3.6 3.62 3.57 3.62 1.69% 0.56% -36.71% 35226 0.1267 63 3.6 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230112 3.62 3.62 3.55 3.56 -1.11% -0.56% -37.76% 48116 0.1721 84.12 3.58 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230111 3.64 3.64 3.6 3.6 -0.55% -0.55% -37.06% 45313 0.164 80.64 3.62 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230110 3.65 3.67 3.62 3.62 -1.09% -0.28% -36.71% 37604 0.1366 62.46 3.63 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230109 3.68 3.7 3.65 3.66 0% -0.27% -36.01% 40662 0.1492 69.57 3.67 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230106 3.71 3.74 3.66 3.66 -1.88% -0.81% -36.01% 49316 0.1822 86.04 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230105 3.75 3.76 3.69 3.73 0% 0.54% -34.79% 42684 0.1585 75.74 3.71 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230104 3.7 3.74 3.68 3.73 1.08% 0.27% -34.79% 41969 0.1562 77.38 3.72 0% 5.55 0% 5.58 0% 5.72 0% 0%
20230103 3.63 3.69 3.61 3.69 1.65% 1.1% -35.49% 44654 0.1632 82.51 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221230 3.62 3.65 3.61 3.63 0.55% 0.28% -36.54% 39212 0.1421 61.51 3.62 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221229 3.68 3.68 3.61 3.61 -1.9% -0.82% -36.89% 40391 0.1471 68.56 3.64 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221228 3.71 3.72 3.67 3.68 -1.34% -0.27% -35.66% 41702 0.1539 69.87 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221227 3.71 3.87 3.69 3.73 1.91% -0.53% -34.79% 75591 0.2838 124.19 3.75 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221226 3.65 3.69 3.63 3.66 0.27% 0% -36.01% 33263 0.1216 53.33 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221223 3.65 3.69 3.62 3.65 0% 0% -36.19% 36107 0.1318 53.04 3.65 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221222 3.71 3.74 3.64 3.65 -1.35% -1.08% -36.19% 45478 0.168 58.84 3.69 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221221 3.75 3.75 3.68 3.7 -1.33% -0.27% -35.31% 31996 0.1188 38.58 3.71 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221220 3.73 3.79 3.68 3.75 1.35% 0.27% -34.44% 42979 0.1609 49.88 3.74 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221219 3.8 3.83 3.7 3.7 -3.14% -1.07% -35.31% 65400 0.2444 74.26 3.74 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221216 3.84 3.87 3.8 3.82 -0.78% -0.26% -33.22% 49777 0.1907 57.29 3.83 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221215 3.9 3.91 3.84 3.85 -0.52% -0.52% -32.69% 46438 0.1797 54.38 3.87 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221214 3.9 3.92 3.86 3.87 -0.77% -0.26% -32.34% 55021 0.2135 60.39 3.88 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221213 3.95 3.96 3.88 3.9 0% -0.26% -31.82% 59829 0.2337 71.55 3.91 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221212 3.93 3.95 3.88 3.9 -0.76% 0% -31.82% 72789 0.2839 87.82 3.9 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221209 3.96 3.99 3.93 3.93 -0.51% -0.76% -31.29% 109038 0.4317 138.27 3.96 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221208 3.96 3.99 3.92 3.95 -0.25% 0% -30.94% 63374 0.2502 90.48 3.95 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221207 4 4 3.95 3.96 -0.5% -0.25% -30.77% 56792 0.2255 87.92 3.97 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221206 4.04 4.08 3.97 3.98 -1.49% -0.75% -30.42% 50541 0.2025 78.43 4.01 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221205 4 4.05 3.96 4.04 1.51% 0.5% -29.37% 64542 0.2593 98.01 4.02 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221202 3.95 3.99 3.95 3.98 0.76% 0.25% -30.42% 41529 0.165 64.17 3.97 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221201 3.98 4.01 3.94 3.95 -0.5% -0.5% -30.94% 44824 0.178 66.44 3.97 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221130 3.96 4 3.94 3.97 0.51% 0.25% -30.59% 44936 0.1781 65.2 3.96 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221129 3.89 3.96 3.88 3.95 2.07% 0.77% -30.94% 58323 0.2288 79.24 3.92 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221128 3.88 3.89 3.83 3.87 -0.26% 0.26% -32.34% 45971 0.1775 58.71 3.86 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221125 3.89 3.91 3.86 3.88 -0.26% -0.26% -32.17% 30854 0.1199 39.29 3.89 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221124 3.91 3.95 3.86 3.89 -0.77% -0.26% -31.99% 46361 0.1809 55.08 3.9 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221123 3.92 3.95 3.84 3.92 0% 0.51% -31.47% 64144 0.2501 75.07 3.9 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221122 3.96 4.02 3.9 3.92 -0.25% -0.76% -31.47% 59768 0.2363 71.14 3.95 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221121 3.96 3.96 3.9 3.93 -0.25% 0% -31.29% 58734 0.231 65.3 3.93 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221118 4.03 4.04 3.93 3.94 -1.5% -0.76% -31.12% 64432 0.2559 72.13 3.97 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221117 3.98 4.02 3.97 4 0.5% 0.25% -30.07% 55956 0.2234 62.98 3.99 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221116 3.96 4.02 3.93 3.98 1.53% 0% -30.42% 77719 0.3097 89.44 3.98 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221115 3.85 3.93 3.84 3.92 2.62% 0.51% -31.47% 95977 0.3739 112.47 3.9 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221114 3.85 3.89 3.81 3.82 -0.52% -0.78% -33.22% 52713 0.2027 65.11 3.85 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221111 3.89 3.92 3.84 3.84 0.26% -1.03% -32.87% 79619 0.3086 99.71 3.88 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221110 3.81 3.85 3.78 3.83 0.26% 0.26% -33.04% 58621 0.2238 73.98 3.82 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221109 3.85 3.88 3.82 3.82 -1.04% -0.52% -33.22% 67538 0.2595 84.46 3.84 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221108 3.83 3.93 3.79 3.86 1.05% 0.26% -32.52% 124929 0.4808 157.69 3.85 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221107 3.8 3.87 3.79 3.82 0.26% -0.26% -33.22% 56989 0.2185 78.67 3.83 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221104 3.79 3.84 3.77 3.81 0.53% 0.26% -33.39% 59275 0.2255 79.24 3.8 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221103 3.77 3.82 3.73 3.79 0.26% 0% -33.74% 38012 0.1441 51.06 3.79 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221102 3.76 3.82 3.74 3.78 0.53% 0% -33.92% 47271 0.1788 58.31 3.78 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221101 3.71 3.77 3.68 3.76 2.17% 0.8% -34.27% 46142 0.1719 53.2 3.73 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221031 3.66 3.71 3.61 3.68 -0.27% 0.55% -35.66% 49915 0.1828 56.62 3.66 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221028 3.81 3.85 3.67 3.69 -4.16% -1.6% -35.49% 65535 0.2458 74.65 3.75 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221027 3.77 3.87 3.77 3.85 2.12% 0.79% -32.69% 63321 0.2422 75.22 3.82 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221026 3.71 3.78 3.7 3.77 1.89% 0.27% -34.09% 53095 0.1994 62.69 3.76 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221025 3.74 3.75 3.64 3.7 -0.54% 0% -35.31% 48682 0.1799 56.6 3.7 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221024 3.78 3.86 3.71 3.72 -1.85% -1.33% -34.97% 58377 0.2203 70.32 3.77 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221021 3.8 3.82 3.76 3.79 0.26% 0% -33.74% 45237 0.1713 56.76 3.79 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221020 3.77 3.84 3.75 3.78 0% -0.53% -33.92% 53444 0.2032 67.49 3.8 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221019 3.82 3.82 3.77 3.78 -1.05% -0.26% -33.92% 39987 0.1516 51.6 3.79 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221018 3.84 3.86 3.81 3.82 -0.78% -0.26% -33.22% 44053 0.1688 59.88 3.83 0% 5.55 0% 5.58 0% 5.72 0% 0%
20221017 3.8 3.86 3.76 3.85 0.52% 0.79% -32.69% 64475 0.2464 84.43 3.82 0% 5.55 0% 5.58 0% 5.72 0% 0%
20220720 4.07 4.07 4 4.05 0.25% 0.5% -29.2% 36464 0.1471 38.05 4.03 -27.12% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220719 3.94 4.05 3.94 4.04 2.8% 0.5% -29.37% 42857 0.1722 44.54 4.02 -27.31% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220718 3.8 3.94 3.8 3.93 3.69% 0.51% -31.29% 45387 0.1773 45.86 3.91 -29.29% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220715 3.88 3.9 3.78 3.79 -4.53% -0.79% -33.74% 61438 0.235 60.78 3.82 -30.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220714 3.98 4.01 3.95 3.97 -0.25% -0.25% -30.59% 26305 0.1046 27.05 3.98 -28.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220713 3.93 3.98 3.9 3.98 1.02% 0.51% -30.42% 27631 0.1094 28.3 3.96 -28.39% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220712 4.03 4.07 3.94 3.94 -1.99% -0.76% -31.12% 34341 0.1364 35.28 3.97 -28.21% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220711 3.98 4.04 3.97 4.02 0.25% 0.5% -29.72% 31130 0.1245 32.2 4 -27.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220708 3.97 4.03 3.97 4.01 0.75% 0.25% -29.9% 23977 0.096 24.83 4 -27.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220707 3.92 4 3.89 3.98 1.79% 0.51% -30.42% 42565 0.1685 43.58 3.96 -28.39% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220706 3.99 3.99 3.88 3.91 -2.25% -0.26% -31.64% 70741 0.2773 71.72 3.92 -29.11% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220705 4.03 4.08 3.96 4 -1.48% -0.25% -30.07% 53122 0.213 55.09 4.01 -27.49% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220704 4.11 4.12 4.03 4.06 -1.22% -0.25% -29.02% 63024 0.2562 66.26 4.07 -26.4% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220701 4.1 4.14 4.08 4.11 0% 0.24% -28.15% 50127 0.2055 53.15 4.1 -25.86% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220630 4.15 4.16 4.09 4.11 -0.48% -0.24% -28.15% 55273 0.2277 58.89 4.12 -25.5% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220629 4.2 4.23 4.11 4.13 -1.9% -0.72% -27.8% 59927 0.2494 64.5 4.16 -24.77% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220628 4.15 4.24 4.13 4.21 1.45% 0.48% -26.4% 72149 0.3021 78.13 4.19 -24.23% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220627 4.2 4.2 4.13 4.15 -0.48% -0.24% -27.45% 45416 0.1889 48.86 4.16 -24.77% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220624 4.13 4.19 4.11 4.17 1.46% 0.24% -27.1% 57969 0.2409 62.31 4.16 -24.77% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220623 4.05 4.11 4.03 4.11 0.98% 0.98% -28.15% 39845 0.1622 41.95 4.07 -26.4% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220622 4.14 4.17 4.05 4.07 -2.16% -0.97% -28.85% 43943 0.1804 46.66 4.11 -25.68% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220621 4.15 4.27 4.12 4.16 0.24% -0.72% -27.27% 71525 0.3 77.59 4.19 -24.23% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220620 4.13 4.17 4.12 4.15 0.73% 0% -27.45% 48708 0.2019 52.22 4.15 -24.95% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220617 4.11 4.15 4.08 4.12 -0.48% 0% -27.97% 46523 0.1915 49.53 4.12 -25.5% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220616 4.16 4.19 4.13 4.14 0% -0.48% -27.62% 63612 0.2645 68.41 4.16 -24.77% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220615 4.19 4.2 4.12 4.14 -0.48% -0.24% -27.62% 79205 0.329 85.09 4.15 -24.95% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220614 4.13 4.17 4.05 4.16 0.73% 1.22% -27.27% 70803 0.2907 75.19 4.11 -25.68% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220613 4.05 4.17 4.03 4.13 1.23% 0.73% -27.8% 81982 0.3365 87.03 4.1 -25.86% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220610 4 4.08 3.98 4.08 0.99% 0.74% -28.67% 45010 0.1825 47.2 4.05 -26.76% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220609 4.09 4.12 4.01 4.04 -1.22% -0.49% -29.37% 53995 0.2193 56.72 4.06 -26.58% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220608 4.1 4.17 4.04 4.09 -0.49% -0.24% -28.5% 64561 0.2647 68.46 4.1 -25.86% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220607 4.15 4.15 4.04 4.11 -0.24% 0.49% -28.15% 64596 0.2642 68.33 4.09 -26.04% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220606 4.09 4.18 4.08 4.12 0.24% -0.24% -27.97% 56817 0.2344 60.62 4.13 -25.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220602 4.14 4.14 4.03 4.11 -0.24% 0.74% -28.15% 66412 0.2712 70.14 4.08 -26.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220601 4.07 4.23 4.05 4.12 1.73% 0% -27.97% 96426 0.397 102.68 4.12 -25.5% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220531 4.03 4.07 4.01 4.05 0.5% 0.25% -29.2% 74418 0.3003 77.67 4.04 -26.94% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220530 3.97 4.05 3.93 4.03 1.51% 0.75% -29.55% 74320 0.2971 76.84 4 -27.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220527 3.95 4 3.88 3.97 0.25% 0.76% -30.59% 77489 0.3054 78.99 3.94 -28.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220526 3.93 3.97 3.86 3.96 0.76% 0.76% -30.77% 45552 0.1789 46.27 3.93 -28.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220525 3.87 3.95 3.86 3.93 1.81% 0.26% -31.29% 52116 0.2044 52.87 3.92 -29.11% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220524 4.05 4.08 3.86 3.86 -5.16% -3.02% -32.52% 88838 0.3533 91.38 3.98 -28.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220523 3.96 4.09 3.93 4.07 2.78% 1.24% -28.85% 90826 0.3653 94.48 4.02 -27.31% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220520 3.94 3.98 3.92 3.96 0% 0.25% -30.77% 56050 0.2213 57.24 3.95 -28.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220519 3.93 3.97 3.88 3.96 0.25% 1.02% -30.77% 64247 0.2517 65.1 3.92 -29.11% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220518 3.93 3.98 3.9 3.95 0.51% 0% -30.94% 71100 0.2806 72.57 3.95 -28.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220517 3.95 3.96 3.83 3.93 -0.51% 0.77% -31.29% 84753 0.3307 85.53 3.9 -29.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220516 3.94 3.98 3.88 3.95 -0.25% 0.51% -30.94% 71604 0.2814 72.78 3.93 -28.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220513 3.88 4.03 3.83 3.96 2.59% 0.76% -30.77% 129244 0.5076 131.28 3.93 -28.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220512 3.86 3.91 3.8 3.86 -0.52% 0.26% -32.52% 84100 0.3241 83.82 3.85 -30.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220511 3.95 4 3.86 3.88 -1.77% -1.52% -32.17% 146752 0.5786 149.65 3.94 -28.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220510 4.03 4.05 3.93 3.95 -4.13% -0.5% -30.94% 201410 0.7997 206.83 3.97 -28.21% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220509 4.45 4.45 3.92 4.12 1.73% -0.48% -27.97% 333962 1.3833 357.77 4.14 -25.14% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220506 4.05 4.05 4.05 4.05 10.05% 0% -29.2% 69257 0.2805 72.55 4.05 -26.76% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220505 3.68 3.74 3.61 3.68 0.55% -0.27% -35.66% 65755 0.2429 62.82 3.69 -33.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220429 3.53 3.72 3.52 3.66 3.68% 0.27% -36.01% 86829 0.3165 81.86 3.65 -34% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220428 3.66 3.66 3.45 3.53 -3.02% -0.28% -38.29% 102219 0.3623 93.7 3.54 -35.99% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220427 3.58 3.65 3.35 3.64 0.28% 3.7% -36.36% 147076 0.5156 133.35 3.51 -36.53% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220426 4.02 4.03 3.63 3.63 -9.93% -4.22% -36.54% 206456 0.7828 202.46 3.79 -31.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220425 4.28 4.33 4.02 4.03 -7.14% -3.59% -29.55% 158476 0.6624 171.32 4.18 -24.41% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220422 4.35 4.39 4.3 4.34 0% 0% -24.13% 79663 0.346 89.49 4.34 -21.52% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220421 4.52 4.53 4.33 4.34 -4.19% -1.59% -24.13% 128190 0.5656 146.29 4.41 -20.25% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220420 4.66 4.69 4.5 4.53 -2.79% -1.31% -20.8% 104970 0.4817 124.59 4.59 -17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220419 4.56 4.67 4.54 4.66 2.19% 1.08% -18.53% 87491 0.4035 104.36 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220418 4.53 4.6 4.47 4.56 0.22% 0.44% -20.28% 74923 0.3403 88.01 4.54 -17.9% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220415 4.57 4.69 4.54 4.55 -0.87% -1.52% -20.45% 127385 0.5885 152.21 4.62 -16.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220414 4.58 4.68 4.56 4.59 0.22% -0.86% -19.76% 97832 0.4531 117.19 4.63 -16.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220413 4.68 4.72 4.58 4.58 -2.97% -1.29% -19.93% 126177 0.5849 151.28 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220412 4.63 4.74 4.56 4.72 1.51% 1.72% -17.48% 104522 0.4851 125.47 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220411 4.71 4.81 4.61 4.65 -2.31% -1.06% -18.71% 150126 0.7061 182.62 4.7 -15.01% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220408 4.83 4.86 4.74 4.76 -1.24% -0.63% -16.78% 119266 0.571 147.68 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220407 4.98 5 4.82 4.82 -3.6% -1.63% -15.73% 136667 0.6693 173.11 4.9 -11.39% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220401 4.95 5.02 4.85 4.89 -3.93% -0.41% -14.51% 239446 1.1768 304.37 4.91 -11.21% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220331 4.83 5.21 4.8 5.09 5.38% 0.39% -11.01% 412734 2.0925 541.2 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220330 4.73 4.88 4.73 4.83 2.33% 0.42% -15.56% 141458 0.68 175.87 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220329 4.75 4.79 4.68 4.72 -1.05% 0% -17.48% 107393 0.5069 131.1 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220328 4.84 4.85 4.7 4.77 -1.45% 0.21% -16.61% 140066 0.6666 172.41 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220325 4.87 4.9 4.82 4.84 -0.41% -0.21% -15.38% 148518 0.7209 186.45 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220324 4.9 4.99 4.81 4.86 -2.21% -0.41% -15.03% 208130 1.0165 262.91 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220323 5.02 5.06 4.9 4.97 0.4% 0% -13.11% 220371 1.0945 283.08 4.97 -10.13% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220322 5.01 5.01 4.89 4.95 -1.39% 0.2% -13.46% 240913 1.1892 307.57 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220321 5 5.1 4.95 5.02 -2.33% 0.2% -12.24% 434719 2.1788 563.52 5.01 -9.4% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220318 4.8 5.26 4.75 5.14 7.53% 0% -10.14% 711303 3.6576 946 5.14 -7.05% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220317 4.55 4.94 4.48 4.78 6.46% -0.62% -16.43% 456157 2.1959 567.94 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220316 4.5 4.53 4.3 4.49 2.05% 1.35% -21.5% 143157 0.634 163.98 4.43 -19.89% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220315 4.7 4.71 4.37 4.4 -6.18% -3.51% -23.08% 165081 0.7532 194.81 4.56 -17.54% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220311 4.58 4.78 4.48 4.76 3.48% 2.59% -16.78% 152306 0.7068 182.81 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220310 4.67 4.72 4.57 4.6 0.44% -1.08% -19.58% 110262 0.5128 132.63 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220309 4.66 4.72 4.42 4.58 -0.43% -0.22% -19.93% 130178 0.5975 154.54 4.59 -17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220308 4.72 4.75 4.59 4.6 -2.95% -1.29% -19.58% 98498 0.4589 118.69 4.66 -15.73% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220307 4.79 4.88 4.71 4.74 -1.04% -1.04% -17.13% 86524 0.4142 107.13 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220304 4.9 4.9 4.75 4.79 -2.04% -0.62% -16.26% 96181 0.4633 119.83 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220303 4.88 4.91 4.82 4.89 0.82% 0.41% -14.51% 123790 0.6034 156.06 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220302 4.8 4.93 4.8 4.85 0.41% 0% -15.21% 122365 0.5934 153.48 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220301 4.8 4.84 4.73 4.83 1.26% 1.05% -15.56% 99799 0.477 123.37 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220228 4.8 4.86 4.69 4.77 0.42% -0.21% -16.61% 139296 0.6662 172.3 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220225 4.81 4.88 4.73 4.75 -1.25% -0.84% -16.96% 108295 0.5189 134.21 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220224 4.83 4.96 4.74 4.81 0% -0.62% -15.91% 197143 0.955 247 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220223 4.81 4.84 4.77 4.81 0% 0% -15.91% 71133 0.3418 88.4 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220222 4.78 4.83 4.74 4.81 0.42% 0.63% -15.91% 112810 0.5397 139.59 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220221 4.6 4.88 4.58 4.79 4.59% 1.27% -16.26% 177560 0.8406 217.41 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220218 4.52 4.58 4.48 4.58 0.88% 1.1% -19.93% 54467 0.2467 63.81 4.53 -18.08% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220217 4.63 4.63 4.52 4.54 -1.73% -0.44% -20.63% 59071 0.2695 69.7 4.56 -17.54% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220216 4.54 4.62 4.52 4.62 2.21% 1.09% -19.23% 49382 0.2259 58.43 4.57 -17.36% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220215 4.56 4.57 4.48 4.52 -0.88% 0% -20.98% 59353 0.2682 69.37 4.52 -18.26% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220214 4.56 4.63 4.55 4.56 0% -0.44% -20.28% 59530 0.2727 70.53 4.58 -17.18% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220211 4.65 4.65 4.55 4.56 -1.51% -0.87% -20.28% 54380 0.2501 64.69 4.6 -16.82% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220210 4.65 4.67 4.58 4.63 -0.64% 0.22% -19.06% 70253 0.3247 83.98 4.62 -16.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20220209 4.63 4.69 4.61 4.66 0.43% 0.22% -18.53% 70791 0.3293 85.17 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211203 4.39 4.41 4.37 4.39 0.23% -0.23% -23.25% 46225 0.2032 52.56 4.4 -20.43% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211202 4.41 4.43 4.37 4.38 -0.68% -0.23% -23.43% 38282 0.1681 43.48 4.39 -20.61% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211201 4.35 4.43 4.35 4.41 1.15% 0.23% -22.9% 61145 0.2688 69.52 4.4 -20.43% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211130 4.29 4.37 4.29 4.36 1.63% 0.46% -23.78% 47884 0.208 53.8 4.34 -21.52% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211129 4.28 4.32 4.24 4.29 -1.15% 0% -25% 35441 0.1519 39.29 4.29 -22.42% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211126 4.36 4.39 4.34 4.34 -0.69% -0.46% -24.13% 45587 0.1987 51.39 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211125 4.38 4.39 4.35 4.37 -0.23% 0% -23.6% 39525 0.1726 44.64 4.37 -20.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211124 4.39 4.4 4.37 4.38 -0.23% -0.23% -23.43% 38396 0.1684 43.55 4.39 -20.61% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211123 4.4 4.42 4.38 4.39 0% 0% -23.25% 48508 0.2131 55.12 4.39 -20.61% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211122 4.42 4.42 4.38 4.39 -0.45% -0.23% -23.25% 47411 0.2084 53.9 4.4 -20.43% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211119 4.41 4.44 4.37 4.41 -0.23% 0.23% -22.9% 59781 0.263 68.02 4.4 -20.43% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211118 4.38 4.47 4.35 4.42 1.38% 0% -22.73% 109381 0.4832 124.97 4.42 -20.07% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211117 4.35 4.39 4.32 4.36 0.46% 0.23% -23.78% 56206 0.2446 63.26 4.35 -21.34% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211116 4.39 4.39 4.33 4.34 -0.69% -0.69% -24.13% 45987 0.2008 51.93 4.37 -20.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211115 4.36 4.39 4.34 4.37 0.23% 0% -23.6% 40468 0.1768 45.73 4.37 -20.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211112 4.37 4.38 4.33 4.36 -0.23% 0% -23.78% 35089 0.1529 39.55 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211111 4.36 4.38 4.34 4.37 0.23% 0% -23.6% 36868 0.161 41.64 4.37 -20.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211110 4.36 4.37 4.31 4.36 0% 0.46% -23.78% 40485 0.1756 45.42 4.34 -21.52% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211109 4.33 4.39 4.32 4.36 0.69% 0% -23.78% 31653 0.1379 35.67 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211108 4.32 4.38 4.27 4.33 0.46% -0.23% -24.3% 40714 0.1765 45.65 4.34 -21.52% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211105 4.29 4.34 4.25 4.31 0.47% 0.23% -24.65% 46200 0.1987 51.39 4.3 -22.24% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211104 4.25 4.31 4.24 4.29 1.18% 0.47% -25% 43654 0.1866 48.26 4.27 -22.78% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211103 4.22 4.32 4.22 4.24 0.71% -0.24% -25.87% 47823 0.2033 52.58 4.25 -23.15% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211102 4.35 4.36 4.19 4.21 -3.22% -1.17% -26.4% 77916 0.3319 85.84 4.26 -22.97% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211101 4.31 4.37 4.28 4.35 0.69% 0.46% -23.95% 40085 0.1735 44.87 4.33 -21.7% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211029 4.26 4.32 4.23 4.32 1.41% 0.93% -24.48% 44846 0.1921 49.68 4.28 -22.6% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211028 4.35 4.37 4.21 4.26 -2.29% -0.23% -25.52% 69644 0.2976 76.97 4.27 -22.78% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211027 4.38 4.44 4.3 4.36 -0.46% 0% -23.78% 46088 0.2008 51.93 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211026 4.46 4.49 4.38 4.38 -1.57% -0.9% -23.43% 45792 0.2022 52.3 4.42 -20.07% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211025 4.42 4.48 4.38 4.45 0.68% 0% -22.2% 39715 0.1767 45.7 4.45 -19.53% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211022 4.57 4.57 4.4 4.42 -3.28% -1.34% -22.73% 76231 0.3413 88.27 4.48 -18.99% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211021 4.5 4.59 4.5 4.57 1.11% 0.22% -20.1% 47394 0.216 55.87 4.56 -17.54% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211020 4.58 4.62 4.5 4.52 -1.31% -0.22% -20.98% 50559 0.2289 59.2 4.53 -18.08% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211019 4.57 4.65 4.57 4.58 -0.22% -0.43% -19.93% 44046 0.2024 52.35 4.6 -16.82% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211018 4.47 4.61 4.44 4.59 2.68% 0.88% -19.76% 64473 0.2931 75.81 4.55 -17.72% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211015 4.56 4.57 4.45 4.47 -1.97% -0.67% -21.85% 70247 0.3163 81.81 4.5 -18.63% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211014 4.53 4.61 4.48 4.56 0.44% 0% -20.28% 49727 0.2267 58.63 4.56 -17.54% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211013 4.61 4.65 4.46 4.54 -1.94% 0.22% -20.63% 89208 0.4045 104.62 4.53 -18.08% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211012 4.73 4.75 4.55 4.63 -2.11% -0.22% -19.06% 71686 0.3323 85.95 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211011 4.8 4.83 4.7 4.73 0% -0.42% -17.31% 71591 0.3404 88.04 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20211008 4.73 4.84 4.68 4.73 0.42% -0.63% -17.31% 97491 0.4637 119.93 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210930 4.53 4.74 4.53 4.71 3.97% 1.29% -17.66% 87229 0.4058 104.96 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210929 4.72 4.73 4.52 4.53 -4.23% -1.52% -20.8% 121231 0.5573 144.14 4.6 -16.82% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210928 4.68 4.75 4.66 4.73 0.64% 0.42% -17.31% 97601 0.4594 118.82 4.71 -14.83% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210927 4.9 4.95 4.63 4.7 -4.08% -1.26% -17.83% 192609 0.9164 237.02 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210924 5.11 5.19 4.86 4.9 -5.59% -2% -14.34% 307957 1.5384 397.89 5 -9.58% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210923 5.23 5.36 5.15 5.19 -4.95% -0.95% -9.27% 533197 2.7921 722.14 5.24 -5.24% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210922 5 5.51 5 5.46 8.98% 0.55% -4.55% 700921 3.8085 985.02 5.43 -1.81% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210917 4.98 5.06 4.86 5.01 0.4% 0.6% -12.41% 179263 0.8929 230.94 4.98 -9.95% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210916 5.08 5.19 4.94 4.99 -0.2% -1.58% -12.76% 267386 1.3553 350.53 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210915 4.92 5.03 4.84 5 1.83% 0.81% -12.59% 148808 0.7379 190.85 4.96 -10.31% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210914 5.02 5.02 4.87 4.91 -2% -0.41% -14.16% 125836 0.6198 160.3 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210913 4.86 5.01 4.83 5.01 3.09% 1.42% -12.41% 144813 0.7152 184.98 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210910 5.02 5.07 4.83 4.86 -2.8% -1.22% -15.03% 195635 0.9626 248.97 4.92 -11.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210909 4.85 5.09 4.8 5 3.09% 0.4% -12.59% 220132 1.0965 283.6 4.98 -9.95% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210908 4.7 4.91 4.69 4.85 3.41% 0.62% -15.21% 178280 0.8592 222.22 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210907 4.65 4.72 4.64 4.69 0.64% 0% -18.01% 106231 0.4983 128.88 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210906 4.62 4.68 4.55 4.66 1.08% 0.87% -18.53% 113467 0.5247 135.71 4.62 -16.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210729 4.34 4.36 4.28 4.3 0% -0.23% -24.83% 57930 0.2496 64.56 4.31 -22.06% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210728 4.36 4.39 4.28 4.3 -1.83% -0.46% -24.83% 71114 0.3075 79.53 4.32 -21.88% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210727 4.39 4.47 4.35 4.38 0.23% -0.45% -23.43% 67236 0.296 76.56 4.4 -20.43% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210726 4.43 4.43 4.34 4.37 -1.35% -0.23% -23.6% 66678 0.2918 75.47 4.38 -20.8% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210723 4.49 4.54 4.43 4.43 -1.56% -0.89% -22.55% 47944 0.2143 55.43 4.47 -19.17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210722 4.44 4.56 4.43 4.5 1.12% -0.22% -21.33% 67547 0.3043 78.7 4.51 -18.44% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210721 4.42 4.49 4.42 4.45 0.68% 0.23% -22.2% 42622 0.1894 48.99 4.44 -19.71% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210720 4.38 4.43 4.35 4.42 0.45% 0.91% -22.73% 51158 0.2243 58.01 4.38 -20.8% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210719 4.43 4.43 4.37 4.4 -0.68% 0.23% -23.08% 53681 0.2357 60.96 4.39 -20.61% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210716 4.44 4.47 4.42 4.43 -0.45% -0.23% -22.55% 46395 0.2061 53.31 4.44 -19.71% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210715 4.44 4.46 4.37 4.45 0% 0.68% -22.2% 62962 0.2782 71.95 4.42 -20.07% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210714 4.47 4.49 4.42 4.45 -0.45% 0% -22.2% 62098 0.2762 71.44 4.45 -19.53% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210713 4.42 4.53 4.36 4.47 1.59% 0.68% -21.85% 95715 0.4246 109.82 4.44 -19.71% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210712 4.4 4.42 4.39 4.4 0.46% -0.23% -23.08% 58193 0.2564 66.31 4.41 -20.25% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210709 4.38 4.4 4.32 4.38 0% 0.69% -23.43% 52843 0.2301 59.51 4.35 -21.34% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210708 4.38 4.42 4.33 4.38 -0.45% 0.46% -23.43% 57506 0.2507 64.84 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210707 4.46 4.48 4.39 4.4 -0.9% -0.23% -23.08% 49642 0.2191 56.67 4.41 -20.25% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210706 4.4 4.45 4.37 4.44 1.37% 0.68% -22.38% 62517 0.2759 71.36 4.41 -20.25% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210705 4.34 4.4 4.33 4.38 1.15% 0.46% -23.43% 59811 0.261 67.5 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210702 4.33 4.37 4.31 4.33 0% 0% -24.3% 42064 0.1823 47.15 4.33 -21.7% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210701 4.33 4.41 4.3 4.33 0% -0.46% -24.3% 83679 0.3642 94.2 4.35 -21.34% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210630 4.42 4.42 4.32 4.33 -2.04% -0.69% -24.3% 131998 0.5759 148.95 4.36 -21.16% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210629 4.62 4.64 4.36 4.42 -4.54% -0.45% -22.73% 221256 0.983 254.24 4.44 -19.71% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210628 4.64 4.7 4.6 4.63 -0.22% -0.22% -19.06% 34548 0.1604 41.49 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210625 4.69 4.7 4.61 4.64 -1.07% -0.43% -18.88% 68885 0.3209 83 4.66 -15.73% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210624 4.69 4.8 4.64 4.69 0.43% -0.42% -18.01% 53709 0.2531 65.46 4.71 -14.83% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210623 4.73 4.75 4.66 4.67 -0.64% -0.43% -18.36% 37540 0.1762 45.57 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210622 4.78 4.79 4.68 4.7 -1.47% -0.42% -17.83% 56547 0.2671 69.08 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210621 4.58 4.79 4.55 4.77 3.7% 1.71% -16.61% 73698 0.3453 89.31 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210618 4.66 4.67 4.57 4.6 -1.08% 0% -19.58% 45003 0.2069 53.51 4.6 -16.82% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210617 4.75 4.77 4.63 4.65 -2.11% -0.43% -18.71% 62374 0.2913 75.34 4.67 -15.55% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210616 4.71 4.8 4.7 4.75 1.28% -0.21% -16.96% 53973 0.2568 66.42 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210615 4.75 4.76 4.66 4.69 -1.26% -0.42% -18.01% 53393 0.2515 65.05 4.71 -14.83% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210611 4.79 4.8 4.74 4.75 -0.42% -0.42% -16.96% 54794 0.2614 67.61 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210610 4.79 4.79 4.76 4.77 -0.42% 0% -16.61% 52574 0.251 64.92 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210609 4.78 4.82 4.76 4.79 0.21% 0.21% -16.26% 57257 0.2739 70.84 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210608 4.83 4.83 4.76 4.78 -0.83% 0% -16.43% 36576 0.175 45.26 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210607 4.78 4.84 4.78 4.82 0.84% 0.21% -15.73% 46505 0.2239 57.91 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210604 4.78 4.81 4.76 4.78 -0.42% 0% -16.43% 35961 0.1719 44.46 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210603 4.76 4.86 4.76 4.8 0.21% -0.41% -16.08% 57898 0.279 72.16 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210602 4.76 4.83 4.76 4.79 0% 0% -16.26% 61534 0.2945 76.17 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210601 4.76 4.8 4.72 4.79 0.21% 0.63% -16.26% 51992 0.2477 64.06 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210531 4.73 4.8 4.71 4.78 0.84% 0.42% -16.43% 42003 0.1999 51.7 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210528 4.81 4.83 4.73 4.74 -1.46% -0.84% -17.13% 66670 0.3184 82.35 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210527 4.72 4.81 4.72 4.81 1.69% 0.84% -15.91% 77766 0.3712 96.01 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210526 4.71 4.76 4.71 4.73 0.42% 0% -17.31% 52808 0.2498 64.61 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210525 4.7 4.72 4.67 4.71 0.21% 0.21% -17.66% 42511 0.1996 51.62 4.7 -15.01% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210524 4.68 4.73 4.67 4.7 0% 0% -17.83% 34237 0.161 41.64 4.7 -15.01% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210521 4.68 4.73 4.67 4.7 0.43% 0% -17.83% 35761 0.168 43.45 4.7 -15.01% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210520 4.65 4.7 4.64 4.68 -0.21% 0.43% -18.18% 44077 0.2056 53.18 4.66 -15.73% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210519 4.73 4.78 4.69 4.69 -0.85% -0.64% -18.01% 61151 0.2885 74.62 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210518 4.8 4.84 4.64 4.73 -2.87% 0.42% -17.31% 116856 0.5505 142.38 4.71 -14.83% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210517 4.77 5.01 4.74 4.87 2.1% 0% -14.86% 117819 0.5737 148.38 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210514 4.74 4.79 4.73 4.77 0.21% 0.21% -16.61% 45980 0.2189 56.62 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210513 4.77 4.82 4.74 4.76 -0.63% -0.42% -16.78% 40499 0.1935 50.05 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210512 4.71 4.79 4.67 4.79 1.48% 1.27% -16.26% 53805 0.2543 65.77 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210511 4.82 4.84 4.72 4.72 -1.87% -0.84% -17.48% 76663 0.365 94.4 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210510 4.8 4.84 4.77 4.81 0.42% 0.21% -15.91% 50463 0.2422 62.64 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210507 4.85 4.85 4.76 4.79 -0.42% 0% -16.26% 38324 0.1837 47.51 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210506 4.75 4.87 4.74 4.81 1.48% 0.21% -15.91% 44265 0.2123 54.91 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210430 4.73 4.83 4.73 4.74 -0.21% -0.63% -17.13% 43775 0.2088 54 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210429 4.75 4.78 4.72 4.75 -0.42% -0.21% -16.96% 33430 0.159 41.12 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210428 4.73 4.79 4.68 4.77 0.63% 0.42% -16.61% 41399 0.1967 50.87 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210427 4.89 4.89 4.71 4.74 -3.07% -0.21% -17.13% 66298 0.315 81.47 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210426 4.86 4.92 4.86 4.89 0.62% 0% -14.51% 39845 0.1948 50.38 4.89 -11.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210423 4.93 4.95 4.82 4.86 -1.42% 0% -15.03% 72442 0.3523 91.12 4.86 -12.12% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210422 4.96 5 4.9 4.93 -0.8% -0.4% -13.81% 43418 0.2148 55.56 4.95 -10.49% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210421 5.02 5.04 4.94 4.97 -1.39% 0% -13.11% 62326 0.3097 80.1 4.97 -10.13% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210416 4.94 5.03 4.91 5.03 1.82% 0.6% -12.06% 53896 0.2693 69.65 5 -9.58% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210415 4.96 4.98 4.91 4.94 -0.2% 0.2% -13.64% 46116 0.2275 58.84 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210414 4.93 4.98 4.84 4.95 0.2% 0.41% -13.46% 49571 0.2445 63.24 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210413 5.03 5.08 4.92 4.94 -1.98% -1% -13.64% 67851 0.3384 87.52 4.99 -9.76% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210412 5.05 5.14 5.02 5.04 0% -0.59% -11.89% 57521 0.2917 75.44 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210409 5.09 5.12 5.02 5.04 -1.37% -0.2% -11.89% 68091 0.3441 89 5.05 -8.68% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210408 5.19 5.25 5.09 5.11 -0.58% -0.97% -10.66% 89894 0.4639 119.98 5.16 -6.69% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210407 5.09 5.19 5.04 5.14 0.98% 0.19% -10.14% 72357 0.3715 96.08 5.13 -7.23% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210406 5.04 5.11 5.02 5.09 1.39% 0.2% -11.01% 58049 0.2947 76.22 5.08 -8.14% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210402 5.07 5.1 5.01 5.02 -1.18% -0.4% -12.24% 57215 0.2884 74.59 5.04 -8.86% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210401 5.13 5.15 5.05 5.08 -1.36% -0.2% -11.19% 55865 0.2846 73.61 5.09 -7.96% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210330 5.16 5.19 5.07 5.11 -0.97% 0% -10.66% 74608 0.3813 98.62 5.11 -7.59% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210329 5.21 5.25 5.12 5.16 -0.77% -0.19% -9.79% 86682 0.4482 115.92 5.17 -6.51% 5.55 0% 5.58 0% 5.72 0% -0.05%
20210326 5.21 5.28 5.18 5.2 -0.38% -0.19% -9.09% 98297 0.5126 132.58 5.21 -5.79% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201215 5.18 5.29 5.06 5.23 0.38% 1.36% -8.57% 145384 0.7505 194.11 5.16 -6.69% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201214 5.2 5.25 5 5.21 -0.95% 0.97% -8.92% 197301 1.0179 263.27 5.16 -6.69% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201211 5.3 5.35 5.14 5.26 -3.49% 0.38% -8.04% 251530 1.317 340.63 5.24 -5.24% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201210 5.37 5.61 5.28 5.45 1.11% 0.18% -4.72% 297568 1.6185 418.61 5.44 -1.63% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201209 5.56 5.8 5.38 5.39 -4.43% -3.23% -5.77% 511506 2.8475 736.47 5.57 0.72% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201208 5.14 5.64 5.08 5.64 9.94% 4.44% -1.4% 388810 2.0985 542.75 5.4 -2.35% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201207 5.47 5.63 5.12 5.13 -4.65% -3.39% -10.31% 500796 2.6614 688.34 5.31 -3.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201204 4.89 5.38 4.89 5.38 10.02% 1.7% -5.94% 413757 2.1889 566.13 5.29 -4.34% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201203 4.87 5.05 4.83 4.89 0.62% -0.81% -14.51% 125032 0.6163 159.4 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201202 4.81 4.88 4.79 4.86 0.62% 0.41% -15.03% 48419 0.2342 60.57 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201201 4.81 4.87 4.8 4.83 -0.21% -0.21% -15.56% 53294 0.258 66.73 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201130 4.84 4.87 4.77 4.84 0.41% 0.41% -15.38% 69611 0.3355 86.77 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201127 4.88 4.9 4.71 4.82 -1.43% 0.42% -15.73% 77431 0.3714 96.06 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201126 4.93 4.93 4.82 4.89 0% 0.41% -14.51% 64669 0.3151 81.5 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201125 4.87 4.98 4.87 4.89 -0.2% -0.61% -14.51% 73425 0.3611 93.39 4.92 -11.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201124 4.88 5.03 4.86 4.9 -0.2% -0.41% -14.34% 76272 0.375 96.99 4.92 -11.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201123 4.92 4.93 4.81 4.91 -0.2% 0.82% -14.16% 106107 0.5171 133.74 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201120 4.88 4.96 4.78 4.92 0.61% 1.03% -13.99% 153707 0.7484 193.57 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201119 4.66 5.14 4.63 4.89 4.71% -0.61% -14.51% 249375 1.2281 317.63 4.92 -11.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201118 4.66 4.72 4.61 4.67 0.21% 0.21% -18.36% 42779 0.1994 51.57 4.66 -15.73% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201117 4.7 4.71 4.6 4.66 -1.27% 0.65% -18.53% 56582 0.2622 67.82 4.63 -16.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201116 4.57 4.85 4.57 4.72 2.83% 0% -17.48% 82875 0.391 101.13 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201113 4.61 4.64 4.54 4.59 -0.65% 0.44% -19.76% 41163 0.1882 48.68 4.57 -17.36% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201112 4.61 4.64 4.58 4.62 0.65% 0.22% -19.23% 29710 0.137 35.43 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201111 4.65 4.66 4.56 4.59 -1.71% -0.43% -19.76% 45644 0.2105 54.44 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201110 4.74 4.78 4.67 4.67 -1.68% -1.06% -18.36% 62838 0.2964 76.66 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201109 4.69 4.88 4.66 4.75 2.37% 0% -16.96% 105219 0.4994 129.16 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201106 4.64 4.68 4.59 4.64 0.22% 0% -18.88% 33673 0.1561 40.37 4.64 -16.09% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201105 4.63 4.69 4.56 4.63 0.87% 0.43% -19.06% 31577 0.1455 37.63 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201104 4.63 4.68 4.58 4.59 -0.86% -0.43% -19.76% 20452 0.0943 24.39 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201103 4.55 4.65 4.55 4.63 1.98% 0.43% -19.06% 32883 0.1517 39.24 4.61 -16.64% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201102 4.52 4.58 4.47 4.54 0.44% 0.22% -20.63% 32442 0.147 38.02 4.53 -18.08% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201030 4.55 4.65 4.5 4.52 -0.88% -1.53% -20.98% 43249 0.1984 51.31 4.59 -17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201029 4.53 4.58 4.5 4.56 -0.44% 0.44% -20.28% 25701 0.1167 30.18 4.54 -17.9% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201028 4.63 4.67 4.52 4.58 -1.08% 0.22% -19.93% 38012 0.1738 44.95 4.57 -17.36% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201027 4.63 4.69 4.62 4.63 -0.22% -0.43% -19.06% 30577 0.1421 36.75 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201026 4.69 4.69 4.61 4.64 -0.64% -0.22% -18.88% 27897 0.1297 33.55 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201023 4.68 4.73 4.66 4.67 -0.21% -0.43% -18.36% 27397 0.1284 33.21 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20201022 4.68 4.74 4.65 4.68 -0.64% -0.43% -18.18% 28705 0.1348 34.86 4.7 -15.01% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200909 4.96 5.07 4.91 4.93 -1.2% -1.2% -13.81% 129507 0.6468 167.29 4.99 -9.76% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200908 5.02 5.03 4.94 4.99 0.81% 0% -12.76% 91645 0.4571 118.22 4.99 -9.76% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200907 4.97 5.07 4.92 4.95 -0.4% -1.39% -13.46% 165934 0.8328 215.39 5.02 -9.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200904 4.77 5.03 4.71 4.97 3.54% 0.81% -13.11% 203408 1.0025 259.29 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200903 4.78 4.82 4.77 4.8 0% 0% -16.08% 38442 0.1844 47.69 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200902 4.85 4.87 4.75 4.8 -1.03% 0% -16.08% 65644 0.3148 81.42 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200901 4.88 4.9 4.8 4.85 0% 0.21% -15.21% 50309 0.2436 63 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200831 4.87 4.9 4.84 4.85 0% -0.61% -15.21% 69402 0.3385 87.55 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200828 4.78 4.9 4.77 4.85 1.46% 0.21% -15.21% 54866 0.2656 68.69 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200827 4.76 4.83 4.71 4.78 0.84% 0.21% -16.43% 32885 0.1568 40.55 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200826 4.81 4.84 4.74 4.74 -1.86% -1.04% -17.13% 52681 0.2524 65.28 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200825 4.79 4.89 4.75 4.83 -0.41% 0% -15.56% 45099 0.2178 56.33 4.83 -12.66% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200824 4.92 4.96 4.82 4.85 -0.41% -0.41% -15.21% 51608 0.2513 65 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200821 4.87 4.9 4.83 4.87 0.21% 0.21% -14.86% 47168 0.2293 59.31 4.86 -12.12% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200820 4.78 4.91 4.75 4.86 1.04% 0.41% -15.03% 79359 0.3842 99.37 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200819 4.88 4.88 4.79 4.81 -1.23% -0.41% -15.91% 56984 0.275 71.13 4.83 -12.66% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200818 4.84 4.87 4.81 4.87 0.62% 0.41% -14.86% 63082 0.3057 79.07 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200817 4.79 4.85 4.78 4.84 1.04% 0.41% -15.38% 67998 0.3276 84.73 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200814 4.75 4.8 4.72 4.79 0.84% 0.63% -16.26% 46542 0.2215 57.29 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200813 4.73 4.78 4.7 4.75 0.42% 0% -16.96% 58641 0.2784 72 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200812 4.69 4.74 4.65 4.73 -0.21% 1.07% -17.31% 68294 0.3198 82.71 4.68 -15.37% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200811 4.77 4.84 4.72 4.74 -0.63% -0.63% -17.13% 72033 0.3439 88.95 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200810 4.7 4.79 4.7 4.77 1.06% 0% -16.61% 49443 0.2356 60.94 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200807 4.84 4.84 4.67 4.72 -2.48% -0.21% -17.48% 92854 0.4392 113.59 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200806 4.88 4.88 4.77 4.84 -0.62% 0.41% -15.38% 53822 0.2595 67.12 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200805 4.86 4.88 4.79 4.87 0.83% 0.62% -14.86% 57564 0.2787 72.08 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200804 4.91 4.92 4.81 4.83 -1.43% -0.41% -15.56% 68827 0.334 86.39 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200803 4.81 4.92 4.79 4.9 2.51% 0.62% -14.34% 87502 0.4263 110.26 4.87 -11.93% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200731 4.76 4.82 4.74 4.78 0.21% 0.21% -16.43% 43241 0.2064 53.38 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200730 4.8 4.82 4.77 4.77 -0.21% -0.42% -16.61% 38345 0.1837 47.51 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200729 4.74 4.79 4.69 4.78 1.06% 0.42% -16.43% 45107 0.2146 55.5 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200728 4.71 4.78 4.71 4.73 0.42% -0.42% -17.31% 44502 0.2112 54.62 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200727 4.73 4.79 4.68 4.71 -0.42% -0.21% -17.66% 42051 0.1985 51.34 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200724 4.83 4.88 4.68 4.73 -2.87% -1.05% -17.31% 62709 0.2998 77.54 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200723 4.93 4.93 4.76 4.87 -1.22% 0.62% -14.86% 77695 0.3758 97.2 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200722 4.91 4.96 4.87 4.93 0.41% 0% -13.81% 52323 0.2578 66.68 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200721 4.91 4.97 4.89 4.91 -0.2% -0.2% -14.16% 54184 0.2664 68.9 4.92 -11.03% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200720 4.87 4.93 4.81 4.92 2.07% 0.82% -13.99% 68390 0.3336 86.28 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200717 4.83 4.9 4.79 4.82 0% -0.21% -15.73% 52921 0.2558 66.16 4.83 -12.66% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200716 4.98 5.04 4.82 4.82 -3.41% -2.23% -15.73% 91519 0.4511 116.67 4.93 -10.85% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200715 5.1 5.11 4.97 4.99 -1.77% -0.6% -12.76% 93394 0.4693 121.38 5.02 -9.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200714 5.11 5.18 5.02 5.08 -0.59% -0.2% -11.19% 118404 0.6024 155.8 5.09 -7.96% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200713 5 5.11 5 5.11 1.59% 0.79% -10.66% 133838 0.6784 175.46 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200710 5.1 5.1 5.02 5.03 -1.57% -0.59% -12.06% 110763 0.5601 144.86 5.06 -8.5% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200709 5.07 5.12 5.02 5.11 0.79% 0.79% -10.66% 155670 0.7895 204.2 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200708 4.95 5.12 4.94 5.07 2.84% 0.6% -11.36% 188030 0.9479 245.16 5.04 -8.86% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200707 4.93 4.99 4.88 4.93 0% -0.2% -13.81% 152397 0.7531 194.78 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200706 4.8 4.94 4.79 4.93 2.71% 0.82% -13.81% 173639 0.8497 219.77 4.89 -11.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200703 4.78 4.81 4.76 4.8 0.63% 0.42% -16.08% 70492 0.3372 87.21 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200702 4.69 4.79 4.66 4.77 1.92% 0.85% -16.61% 61914 0.293 75.78 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200701 4.7 4.7 4.64 4.68 0.21% 0.21% -18.18% 28694 0.1341 34.68 4.67 -15.55% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200630 4.69 4.71 4.67 4.67 0.21% -0.43% -18.36% 25317 0.1187 30.7 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200629 4.76 4.78 4.6 4.66 -2.1% -0.64% -18.53% 47101 0.2211 57.18 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200624 4.82 4.82 4.75 4.76 -0.42% -0.21% -16.78% 32327 0.1542 39.88 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200623 4.8 4.82 4.77 4.78 -0.42% -0.42% -16.43% 31032 0.1488 38.49 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200622 4.84 4.86 4.78 4.8 -0.83% -0.21% -16.08% 44197 0.2128 55.04 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200619 4.79 4.96 4.74 4.84 1.04% 0.21% -15.38% 65783 0.3177 82.17 4.83 -12.66% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200618 4.74 4.79 4.74 4.79 0.42% 0.42% -16.26% 28597 0.1363 35.25 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200617 4.82 4.82 4.73 4.77 -0.63% 0.42% -16.61% 38556 0.1832 47.38 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200616 4.8 4.84 4.76 4.8 1.27% 0% -16.08% 44703 0.2145 55.48 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200615 4.78 4.82 4.71 4.74 -1.66% -0.42% -17.13% 45615 0.2173 56.2 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200612 4.75 4.83 4.74 4.82 -0.62% 0.63% -15.73% 35694 0.171 44.23 4.79 -13.38% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200611 4.74 4.95 4.72 4.85 2.54% 0.62% -15.21% 72509 0.3498 90.47 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200610 4.79 4.83 4.72 4.73 -1.46% -0.42% -17.31% 40303 0.1915 49.53 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200609 4.84 4.87 4.77 4.8 -0.83% 0% -16.08% 31972 0.1534 39.68 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200608 4.97 5 4.82 4.84 -1.63% -0.82% -15.38% 45960 0.2242 57.99 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200605 4.81 4.95 4.8 4.92 1.86% 0.41% -13.99% 82083 0.4024 104.08 4.9 -11.39% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200604 4.83 4.84 4.74 4.83 0.84% 1.05% -15.56% 38600 0.1846 47.74 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200603 4.76 4.96 4.76 4.79 0.21% -1.24% -16.26% 82537 0.4002 103.51 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200602 4.74 4.78 4.7 4.78 1.06% 0.63% -16.43% 40420 0.1919 49.63 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200601 4.68 4.75 4.66 4.73 1.72% 0.21% -17.31% 40769 0.1925 49.79 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200529 4.64 4.71 4.61 4.65 0.22% 0% -18.71% 20769 0.0966 24.98 4.65 -15.91% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200528 4.7 4.73 4.6 4.64 -1.49% -0.43% -18.88% 35676 0.1664 43.04 4.66 -15.73% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200527 4.66 4.71 4.66 4.71 0.43% 0.43% -17.66% 24473 0.1149 29.72 4.69 -15.19% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200526 4.63 4.7 4.61 4.69 1.52% 0.21% -18.01% 23482 0.1098 28.4 4.68 -15.37% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200525 4.57 4.64 4.56 4.62 0.22% 0.43% -19.23% 19871 0.0914 23.64 4.6 -16.82% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200522 4.65 4.7 4.56 4.61 -1.91% -0.22% -19.41% 38499 0.1779 46.01 4.62 -16.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200521 4.76 4.82 4.69 4.7 -1.26% -0.84% -17.83% 34948 0.1656 42.83 4.74 -14.29% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200520 4.71 4.84 4.71 4.76 0.21% -0.21% -16.78% 44128 0.2106 54.47 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200519 4.7 4.8 4.7 4.75 0.64% 0% -16.96% 24267 0.1153 29.82 4.75 -14.1% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200518 4.8 4.8 4.7 4.72 -1.67% -0.84% -17.48% 44213 0.2103 54.39 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200515 4.89 4.89 4.79 4.8 -0.21% -0.41% -16.08% 22997 0.1108 28.66 4.82 -12.84% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200514 4.84 4.84 4.79 4.81 -1.03% 0.21% -15.91% 27215 0.1307 33.8 4.8 -13.2% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200513 4.84 4.88 4.76 4.86 1.46% 1.04% -15.03% 31518 0.1517 39.24 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200512 4.87 4.9 4.76 4.79 -1.64% -0.42% -16.26% 31349 0.1507 38.98 4.81 -13.02% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200511 4.94 4.94 4.85 4.87 -0.41% -0.2% -14.86% 24913 0.1216 31.45 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200508 4.82 4.92 4.81 4.89 1.45% 0.2% -14.51% 49021 0.239 61.81 4.88 -11.75% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200507 4.84 4.93 4.81 4.82 -0.62% -0.62% -15.73% 32877 0.1594 41.23 4.85 -12.3% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200506 4.78 4.85 4.71 4.85 1.25% 0.41% -15.21% 33988 0.1641 42.44 4.83 -12.66% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200430 4.73 4.81 4.73 4.79 1.91% 0.42% -16.26% 38609 0.1843 47.67 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200429 4.67 4.85 4.67 4.7 -3.09% -0.63% -17.83% 47117 0.2229 57.65 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200428 4.85 4.9 4.6 4.85 -1.02% 1.46% -15.21% 53921 0.2579 66.7 4.78 -13.56% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200427 4.89 4.98 4.86 4.9 0.2% 0% -14.34% 37832 0.1855 47.98 4.9 -11.39% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200424 4.95 5.03 4.88 4.89 -1.41% -1.01% -14.51% 55473 0.2742 70.92 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200423 5.05 5.05 4.96 4.96 -1.59% -0.8% -13.29% 60103 0.3003 77.67 5 -9.58% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200422 4.97 5.07 4.92 5.04 0.4% 0.4% -11.89% 41012 0.206 53.28 5.02 -9.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200421 5.06 5.06 5 5.02 -1.18% 0% -12.24% 50831 0.2554 66.06 5.02 -9.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200420 5.05 5.12 5.02 5.08 -0.39% 0.59% -11.19% 64940 0.3282 84.89 5.05 -8.68% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200417 5.18 5.18 5 5.1 -2.3% 0.2% -10.84% 121765 0.6202 160.41 5.09 -7.96% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200416 5.08 5.29 5.07 5.22 2.96% 0.19% -8.74% 123608 0.6441 166.59 5.21 -5.79% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200415 5.13 5.14 5.04 5.07 -1.36% -0.2% -11.36% 58697 0.298 77.07 5.08 -8.14% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200414 5.06 5.17 5.01 5.14 2.39% 0.59% -10.14% 68585 0.3508 90.73 5.11 -7.59% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200413 5.05 5.07 4.96 5.02 -0.99% 0.2% -12.24% 60219 0.3014 77.95 5.01 -9.4% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200410 5.19 5.2 5.01 5.07 -2.5% -0.39% -11.36% 114709 0.5836 150.94 5.09 -7.96% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200409 5.21 5.22 5.15 5.2 0.19% 0.39% -9.09% 98828 0.5118 132.37 5.18 -6.33% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200408 5.25 5.26 5.17 5.19 -1.33% -0.19% -9.27% 107120 0.5568 144.01 5.2 -5.97% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200407 5.34 5.35 5.21 5.26 1.74% -0.19% -8.04% 121636 0.6412 165.84 5.27 -4.7% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200403 5.15 5.45 5.11 5.17 0.78% -1.71% -9.62% 125714 0.6609 170.93 5.26 -4.88% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200402 5.02 5.15 4.96 5.13 0.79% 1.38% -10.31% 111009 0.5612 145.15 5.06 -8.5% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200401 5.12 5.21 5.06 5.09 -2.12% -0.59% -11.01% 107680 0.5509 142.48 5.12 -7.41% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200331 5.32 5.36 5.06 5.2 -1.89% 0.39% -9.09% 205065 1.0627 274.86 5.18 -6.33% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200324 5.63 5.7 5.12 5.61 -1.23% 3.7% -1.92% 478177 2.5856 668.74 5.41 -2.17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200323 5.98 6.16 5.6 5.68 1.43% -3.89% -0.7% 738821 4.3628 1128.39 5.91 6.87% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200320 5.15 5.6 5.12 5.6 10.02% 2.56% -2.1% 154097 0.842 217.77 5.46 -1.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200319 5.3 5.41 5.02 5.09 -7.79% -1.55% -11.01% 380833 1.9698 509.47 5.17 -6.51% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200318 5.35 5.52 5.23 5.52 9.96% 0.73% -3.5% 441441 2.4187 625.57 5.48 -0.9% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200317 5.02 5.02 5.02 5.02 10.09% 0% -12.24% 61948 0.311 80.44 5.02 -9.22% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200316 4.94 4.97 4.49 4.56 -5.59% -3.39% -20.28% 109264 0.516 133.46 4.72 -14.65% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200313 4.66 4.92 4.6 4.83 -1.63% 1.47% -15.56% 109532 0.5215 134.88 4.76 -13.92% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200312 5.09 5.09 4.87 4.91 -3.73% -0.81% -14.16% 118099 0.5842 151.1 4.95 -10.49% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200311 5.19 5.24 5.1 5.1 -1.35% -1.73% -10.84% 100444 0.5209 134.72 5.19 -6.15% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200310 5.06 5.2 4.93 5.17 1.37% 1.97% -9.62% 119211 0.6043 156.3 5.07 -8.32% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200309 5.14 5.2 5.05 5.1 -1.92% -0.39% -10.84% 91464 0.4683 121.12 5.12 -7.41% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200306 5.14 5.25 5.09 5.2 0.39% 0.19% -9.09% 104612 0.5429 140.41 5.19 -6.15% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200305 5.17 5.2 5.1 5.18 1.97% 0.58% -9.44% 88660 0.4566 118.09 5.15 -6.87% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200304 4.98 5.09 4.98 5.08 0.4% 0.59% -11.19% 66485 0.3355 86.77 5.05 -8.68% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200303 5.09 5.2 4.99 5.06 1.4% -0.78% -11.54% 91307 0.4655 120.4 5.1 -7.78% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200302 4.86 5.04 4.86 4.99 3.31% 0.4% -12.76% 79342 0.3944 102.01 4.97 -10.13% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200228 5 5.12 4.8 4.83 -6.94% -2.23% -15.56% 157192 0.7771 200.99 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200227 5.23 5.45 5.11 5.19 0% -1.33% -9.27% 163740 0.8618 222.89 5.26 -4.88% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200226 5.12 5.34 5.12 5.19 0% -0.76% -9.27% 102305 0.5351 138.4 5.23 -5.42% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200225 5.15 5.2 4.96 5.19 -1.89% 1.57% -9.27% 143961 0.7363 190.44 5.11 -7.59% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200224 5.22 5.29 5.16 5.29 2.12% 1.15% -7.52% 95408 0.4992 129.11 5.23 -5.42% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200221 5.15 5.22 5.1 5.18 0.78% 0.39% -9.44% 88167 0.4549 117.65 5.16 -6.69% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200220 5.08 5.17 5.06 5.14 1.78% 0.39% -10.14% 87319 0.4474 115.71 5.12 -7.41% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200219 5.02 5.13 5.02 5.05 0.6% -0.59% -11.71% 99389 0.5049 130.59 5.08 -8.14% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200218 4.98 5.04 4.97 5.02 0.8% 0.4% -12.24% 70791 0.3543 91.64 5 -9.58% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200217 4.85 5 4.85 4.98 3.32% 0.81% -12.94% 57559 0.2843 73.53 4.94 -10.67% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200214 4.89 4.89 4.79 4.82 -0.82% -0.41% -15.73% 57963 0.2805 72.55 4.84 -12.48% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200213 4.96 4.96 4.85 4.86 -1.42% -0.61% -15.03% 53882 0.2637 68.2 4.89 -11.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200212 4.81 4.94 4.81 4.93 1.65% 0.82% -13.81% 63008 0.3082 79.71 4.89 -11.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200211 4.8 4.98 4.8 4.85 0.83% -0.82% -15.21% 85125 0.4165 107.72 4.89 -11.57% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200210 4.7 4.83 4.7 4.81 1.26% 0.84% -15.91% 68462 0.3268 84.52 4.77 -13.74% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200207 4.62 4.83 4.6 4.75 2.15% 0.42% -16.96% 109132 0.5159 133.43 4.73 -14.47% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200206 4.58 4.69 4.55 4.65 1.31% 0.65% -18.71% 98027 0.4528 117.11 4.62 -16.46% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200205 4.4 4.65 4.4 4.59 4.32% 0.88% -19.76% 93174 0.4241 109.69 4.55 -17.72% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200204 4.24 4.58 4.24 4.4 -6.58% 0.46% -23.08% 150149 0.6582 170.24 4.38 -20.8% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200203 4.71 4.71 4.71 4.71 -9.94% 0% -17.66% 17651 0.0831 21.49 4.71 -14.83% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200123 5.36 5.43 5.18 5.23 -3.15% -0.95% -8.57% 63331 0.3341 86.41 5.28 -4.52% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200122 5.38 5.44 5.22 5.4 0% 1.12% -5.59% 57766 0.3082 79.71 5.34 -3.44% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200121 5.49 5.49 5.4 5.4 -2.7% -0.55% -5.59% 77915 0.4231 109.43 5.43 -1.81% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200120 5.54 5.57 5.46 5.55 0.54% 0.54% -2.97% 64788 0.3578 92.54 5.52 -0.18% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200117 5.63 5.74 5.44 5.52 -1.43% -1.43% -3.5% 119306 0.6681 172.8 5.6 1.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200116 5.72 5.78 5.57 5.6 -2.61% -0.88% -2.1% 93236 0.5264 136.15 5.65 2.17% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200115 5.84 5.84 5.71 5.75 -0.86% 0.17% 0.52% 53742 0.3087 79.84 5.74 3.8% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200114 5.74 5.91 5.74 5.8 1.22% -0.34% 1.4% 82396 0.4797 124.07 5.82 5.24% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200113 5.77 5.8 5.67 5.73 -0.69% 0.35% 0.17% 72394 0.4134 106.92 5.71 3.25% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200110 5.8 5.9 5.72 5.77 -1.2% -0.52% 0.87% 102283 0.5933 153.45 5.8 4.88% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200109 5.84 6.16 5.78 5.84 2.1% -1.52% 2.1% 205608 1.219 315.28 5.93 7.23% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200108 5.81 5.83 5.7 5.72 -1.89% -0.52% 0% 87071 0.5007 129.5 5.75 3.98% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200107 5.71 5.9 5.68 5.83 2.1% 0.69% 1.92% 116028 0.6723 173.88 5.79 4.7% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200106 5.64 5.75 5.61 5.71 1.24% 0.18% -0.17% 78275 0.4461 115.38 5.7 3.07% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200103 5.64 5.69 5.61 5.64 0.53% 0% -1.4% 53324 0.3009 77.82 5.64 1.99% 5.55 0% 5.58 0% 5.72 0% -0.05%
20200102 5.57 5.63 5.55 5.61 1.26% 0.18% -1.92% 63564 0.3561 92.1 5.6 1.27% 5.55 0% 5.58 0% 5.72 0% -0.05%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1