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:sh600821)       683条   (进入津劝业股票专站) 津劝业股票成本分析
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 6.59 6.64 6.55 6.6 0.46% 0.15% 41.03% 91438 0.6022 63.53 6.59 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230927 6.55 6.62 6.53 6.57 0.46% -0.3% 40.38% 94113 0.6203 65.02 6.59 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230926 6.64 6.67 6.52 6.54 -1.36% -0.46% 39.74% 114707 0.7537 76.55 6.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230925 6.61 6.7 6.55 6.63 0.3% 0% 41.67% 133918 0.8879 90.66 6.63 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230922 6.63 6.7 6.6 6.61 -0.3% -0.3% 41.24% 132063 0.8757 88.25 6.63 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230921 6.72 6.72 6.62 6.63 -1.04% -0.45% 41.67% 106906 0.7118 73.03 6.66 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230920 6.78 6.79 6.7 6.7 -1.18% -0.59% 43.16% 108813 0.7332 67.62 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230919 6.82 6.84 6.76 6.78 -0.44% -0.29% 44.87% 141896 0.9656 79.07 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230918 6.78 6.86 6.71 6.81 0.44% 0.15% 45.51% 213172 1.4506 109.95 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230915 6.84 6.86 6.75 6.78 -0.44% -0.44% 44.87% 148683 1.0118 70.39 6.81 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230914 6.84 6.86 6.78 6.81 -0.15% 0% 45.51% 99544 0.6778 42.02 6.81 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230913 6.83 6.88 6.78 6.82 0% -0.15% 45.73% 135794 0.9274 54.16 6.83 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230912 6.85 6.92 6.79 6.82 -0.44% -0.29% 45.73% 100927 0.6905 38.41 6.84 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230911 6.87 6.91 6.81 6.85 0.15% -0.15% 46.37% 146228 1.0031 53.97 6.86 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230908 6.82 6.88 6.75 6.84 0.59% 0.15% 46.15% 106714 0.7284 37.38 6.83 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230907 6.99 6.99 6.8 6.8 -2.86% -1.02% 45.3% 258865 1.7786 89.07 6.87 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230906 7.02 7.1 6.95 7 -0.43% -0.14% 49.57% 291459 2.0424 105.93 7.01 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230905 6.96 7.1 6.95 7.03 0.29% -0.14% 50.21% 273806 1.9266 106.29 7.04 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230904 6.92 7.05 6.83 7.01 1.3% 0.43% 49.79% 368500 2.5723 150.99 6.98 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230901 6.74 6.99 6.74 6.92 2.67% 0.73% 47.86% 402957 2.7695 184.67 6.87 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230831 6.74 6.76 6.59 6.74 0.45% 0.6% 44.02% 242726 1.6257 124.61 6.7 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230830 6.55 6.75 6.52 6.71 2.6% 0.6% 43.38% 256393 1.7091 139.59 6.67 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230829 6.31 6.55 6.31 6.54 3.48% 0.93% 39.74% 186155 1.2054 105.91 6.48 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230828 6.73 6.78 6.28 6.32 -2.17% -2.77% 35.04% 272847 1.7729 170.37 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230825 6.31 6.53 6.25 6.46 2.38% 0.78% 38.03% 179899 1.1525 129.59 6.41 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230824 6.33 6.4 6.22 6.31 -0.79% -0.32% 34.83% 160051 1.0132 121.66 6.33 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230823 6.48 6.49 6.32 6.36 -1.85% -1.09% 35.9% 146318 0.941 123.75 6.43 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230822 6.45 6.51 6.39 6.48 0.31% 0.62% 38.46% 134553 0.8661 120.79 6.44 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230821 6.45 6.55 6.45 6.46 -0.77% -0.62% 38.03% 88329 0.5742 82.48 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230818 6.54 6.57 6.49 6.51 -0.46% -0.31% 39.1% 129449 0.8459 118.79 6.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230817 6.49 6.56 6.4 6.54 0.77% 0.62% 39.74% 130914 0.8512 111.82 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230816 6.43 6.52 6.4 6.49 0.78% 0.15% 38.68% 105541 0.6837 88.6 6.48 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230815 6.46 6.48 6.41 6.44 -0.31% 0% 37.61% 63994 0.4119 53.22 6.44 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230814 6.36 6.48 6.32 6.46 0.78% 0.94% 38.03% 88374 0.5659 70.7 6.4 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230811 6.47 6.49 6.38 6.41 -1.08% -0.31% 36.97% 96014 0.6175 75.31 6.43 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230810 6.48 6.52 6.46 6.48 0% -0.15% 38.46% 63111 0.4093 44.94 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230809 6.5 6.52 6.46 6.48 -0.15% -0.15% 38.46% 74337 0.4822 50.31 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230808 6.54 6.54 6.46 6.49 -0.76% 0% 38.68% 102241 0.6639 79.88 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230807 6.62 6.63 6.52 6.54 -0.91% -0.15% 39.74% 107254 0.7023 84.56 6.55 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230804 6.61 6.8 6.59 6.6 0.3% -1.05% 41.03% 195605 1.3043 158.6 6.67 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230803 6.52 6.63 6.5 6.58 0.92% 0% 40.6% 135106 0.8895 120.15 6.58 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230802 6.57 6.58 6.49 6.52 -0.76% 0% 39.32% 95302 0.6211 86.14 6.52 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230801 6.61 6.61 6.55 6.57 0% 0% 40.38% 81632 0.5364 74.55 6.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230731 6.55 6.62 6.55 6.57 0.46% -0.3% 40.38% 85152 0.5608 76.27 6.59 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230728 6.5 6.56 6.42 6.54 0.93% 0.62% 39.74% 88405 0.5748 76.18 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230727 6.59 6.62 6.46 6.48 -1.67% -0.77% 38.46% 97617 0.6375 82.26 6.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230726 6.6 6.62 6.55 6.59 -0.3% 0.3% 40.81% 49971 0.3285 40.86 6.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230725 6.54 6.62 6.54 6.61 1.69% 0.46% 41.24% 91937 0.6049 69.08 6.58 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230724 6.54 6.58 6.5 6.5 -0.61% -0.61% 38.89% 94869 0.62 69.06 6.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230721 6.52 6.57 6.48 6.54 0.46% 0.15% 39.74% 78705 0.5136 51.4 6.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230720 6.61 6.62 6.5 6.51 -1.21% -0.61% 39.1% 110247 0.7221 67.83 6.55 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230719 6.62 6.66 6.55 6.59 -1.05% -0.15% 40.81% 99750 0.6588 61.65 6.6 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230718 6.71 6.72 6.59 6.66 -0.6% 0.15% 42.31% 123246 0.8196 74.02 6.65 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230717 6.73 6.78 6.65 6.7 -1.18% 0% 43.16% 143363 0.961 85.13 6.7 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230714 6.86 6.86 6.76 6.78 -1.02% -0.29% 44.87% 127362 0.8655 72.91 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230713 6.9 6.92 6.82 6.85 0% -0.15% 46.37% 135454 0.9293 74.36 6.86 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230712 6.86 6.91 6.8 6.85 -0.29% 0% 46.37% 155770 1.0668 69.31 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230711 6.94 6.99 6.85 6.87 -0.87% -0.15% 46.79% 127146 0.8742 66.02 6.88 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230710 6.84 6.99 6.84 6.93 1.32% 0% 48.08% 243718 1.6897 101.84 6.93 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230707 6.78 6.86 6.72 6.84 1.03% 0.88% 46.15% 167790 1.138 69.11 6.78 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230706 6.82 6.89 6.74 6.77 -0.88% -0.44% 44.66% 120470 0.8186 59.75 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230705 6.89 6.95 6.8 6.83 -0.87% -0.44% 45.94% 149221 1.0234 64.71 6.86 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230704 6.95 6.95 6.86 6.89 -1.01% 0% 47.22% 147470 1.0166 70.51 6.89 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230703 6.87 7 6.84 6.96 1.02% 0.29% 48.72% 211288 1.466 98.78 6.94 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230630 6.84 6.99 6.79 6.89 0.58% -0.14% 47.22% 215135 1.4846 100.46 6.9 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230629 6.89 6.92 6.78 6.85 -0.44% 0% 46.37% 148669 1.0177 71.18 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230628 6.76 6.9 6.74 6.88 1.62% 0.44% 47.01% 254270 1.7428 120.2 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230627 6.82 6.82 6.67 6.77 -0.73% 0.45% 44.66% 207806 1.4003 97.94 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230626 6.69 6.9 6.65 6.82 1.79% 0.15% 45.73% 242460 1.6501 102.84 6.81 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230621 6.78 6.83 6.7 6.7 -0.74% -0.89% 43.16% 152267 1.029 68.13 6.76 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230620 6.83 6.84 6.72 6.75 -1.32% -0.3% 44.23% 145141 0.983 65.73 6.77 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230619 6.77 6.85 6.7 6.84 1.03% 0.59% 46.15% 223122 1.5166 100.75 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230616 6.78 6.86 6.73 6.77 -0.29% 0% 44.66% 207430 1.405 98.79 6.77 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230615 6.75 6.8 6.68 6.79 0.59% 0.59% 45.09% 216039 1.4575 106.07 6.75 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230614 6.76 6.82 6.71 6.75 -0.44% 0.15% 44.23% 144945 0.9768 72.35 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230613 6.88 6.9 6.74 6.78 -1.17% -0.15% 44.87% 174346 1.1845 83.26 6.79 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230612 6.99 7.01 6.85 6.86 -1.86% -0.72% 46.58% 213057 1.4714 94.87 6.91 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230609 6.64 7.01 6.63 6.99 5.27% 1.01% 49.36% 445485 3.0842 198.02 6.92 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230608 6.67 6.68 6.59 6.64 0.15% 0% 41.88% 98171 0.6516 45.66 6.64 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230607 6.68 6.7 6.56 6.63 -0.3% 0.15% 41.67% 126257 0.8352 50.27 6.62 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230606 6.8 6.82 6.63 6.65 -2.21% -0.6% 42.09% 158377 1.0599 63.16 6.69 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230605 6.8 6.87 6.78 6.8 -0.29% -0.29% 45.3% 106310 0.7247 43.27 6.82 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230602 6.83 6.92 6.81 6.82 0.15% -0.44% 45.73% 138537 0.9488 54.55 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230601 6.79 6.9 6.73 6.81 -0.29% -0.15% 45.51% 171863 1.1729 67.13 6.82 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230531 6.95 6.97 6.77 6.83 -1.44% 0% 45.94% 242962 1.6605 95.02 6.83 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230530 6.84 7.02 6.84 6.93 2.06% -0.14% 48.08% 329976 2.2884 140.61 6.94 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230529 6.8 6.89 6.76 6.79 -0.29% -0.59% 45.09% 225326 1.5381 104.04 6.83 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230526 6.77 6.83 6.66 6.81 0.15% 1.04% 45.51% 270754 1.8254 122.99 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230525 6.48 6.83 6.46 6.8 5.26% 0.89% 45.3% 447993 3.0183 193.36 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230524 6.46 6.58 6.45 6.46 -0.77% -0.62% 38.03% 146918 0.9548 62.38 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230523 6.64 6.66 6.51 6.51 -1.51% -0.91% 39.1% 144537 0.9502 58.76 6.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230522 6.51 6.68 6.45 6.61 1.54% -0.3% 41.24% 195693 1.2978 77.58 6.63 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230519 6.6 6.61 6.48 6.51 -1.06% -0.46% 39.1% 108521 0.7097 40.71 6.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230518 6.56 6.7 6.53 6.58 0.15% -0.6% 40.6% 158572 1.0494 58.85 6.62 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230517 6.49 6.58 6.45 6.57 1.23% 0.61% 40.38% 124453 0.8123 45.86 6.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230516 6.52 6.56 6.42 6.49 -0.15% -0.15% 38.68% 134146 0.8722 48.59 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230515 6.5 6.6 6.43 6.5 0.31% 0% 38.89% 211636 1.3761 75.03 6.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230510 6.51 6.52 6.23 6.31 -3.22% -0.63% 34.83% 365797 2.3219 148.95 6.35 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230509 6.64 6.67 6.4 6.52 -2.1% 0% 39.32% 354372 2.3108 135.18 6.52 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230508 6.74 6.81 6.65 6.66 -0.75% -1.04% 42.31% 186241 1.253 82.64 6.73 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230505 6.8 6.83 6.63 6.71 -1.47% 0.15% 43.38% 175251 1.1749 83.54 6.7 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230504 6.64 6.88 6.64 6.81 3.5% 0.15% 45.51% 222726 1.5141 112.91 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230428 6.51 6.59 6.47 6.58 0.46% 0.61% 40.6% 114651 0.7497 60.51 6.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230427 6.66 6.66 6.48 6.55 -1.21% 0% 39.96% 125788 0.8239 67.55 6.55 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230426 6.45 6.66 6.42 6.63 1.84% 0.3% 41.67% 140487 0.9288 75.93 6.61 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230425 6.52 6.64 6.37 6.51 -0.76% 0.31% 39.1% 172582 1.1193 90.87 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230424 6.56 6.68 6.4 6.56 0% 0.31% 40.17% 181880 1.1896 98.21 6.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230421 6.77 6.77 6.55 6.56 -3.1% -1.2% 40.17% 190104 1.2622 105.51 6.64 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230420 6.8 6.82 6.68 6.77 -0.73% 0.59% 44.66% 119377 0.8039 69.88 6.73 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230419 6.89 6.93 6.81 6.82 -0.87% -0.73% 45.73% 107967 0.7413 64.01 6.87 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230418 6.98 7.01 6.87 6.88 -1.57% -0.58% 47.01% 126971 0.8786 70.09 6.92 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230417 6.95 7.03 6.92 6.99 0.43% 0.29% 49.36% 136440 0.9504 67.83 6.97 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230414 6.93 7.01 6.87 6.96 0.43% 0.14% 48.72% 130934 0.9099 63.37 6.95 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230413 6.95 7.07 6.92 6.93 0% -0.86% 48.08% 141052 0.9859 68.82 6.99 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230412 6.98 7.04 6.92 6.93 -0.86% -0.29% 48.08% 137847 0.9585 66.3 6.95 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230411 7.06 7.07 6.97 6.99 -0.99% -0.29% 49.36% 154452 1.0821 71.89 7.01 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230410 7.01 7.09 6.97 7.06 1% 0.28% 50.85% 216519 1.5243 89.21 7.04 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230407 6.97 7.05 6.94 6.99 0.29% 0.14% 49.36% 115889 0.809 45.59 6.98 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230406 6.97 7.03 6.91 6.97 -0.14% 0% 48.93% 129269 0.9016 50.77 6.97 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230404 7.01 7.15 6.93 6.98 -0.43% -0.57% 49.15% 236714 1.6623 94.16 7.02 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230403 6.73 7.04 6.66 7.01 4.01% 1.3% 49.79% 346744 2.3991 143.89 6.92 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230331 6.83 6.93 6.7 6.74 -0.74% -0.88% 44.02% 207828 1.4142 92.91 6.8 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230330 6.7 6.79 6.66 6.79 0.89% 0.74% 45.09% 143884 0.9691 63.68 6.74 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230329 6.68 6.82 6.68 6.73 0.75% -0.44% 43.8% 166757 1.1272 72.96 6.76 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230328 6.87 6.89 6.66 6.68 -2.77% -0.74% 42.74% 262608 1.7676 116.39 6.73 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230327 7.12 7.25 6.85 6.87 -3.24% -1.29% 46.79% 455122 3.1689 217.8 6.96 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230324 6.78 7.12 6.76 7.1 4.72% 1.87% 51.71% 313603 2.1872 177.91 6.97 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230323 6.81 6.82 6.72 6.78 -0.59% 0.15% 44.87% 131810 0.8917 67.1 6.77 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230322 6.91 6.94 6.8 6.82 -0.87% -0.44% 45.73% 117635 0.8062 64.51 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230321 6.84 6.91 6.82 6.88 0.88% 0.15% 47.01% 101199 0.695 54.56 6.87 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230320 6.88 6.92 6.79 6.82 -0.44% -0.44% 45.73% 128098 0.8771 64.37 6.85 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230317 6.97 7.01 6.8 6.85 -0.87% -0.58% 46.37% 185305 1.2765 90.47 6.89 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230316 7.09 7.09 6.9 6.91 -2.81% -0.86% 47.65% 153020 1.0667 77.3 6.97 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230315 7.01 7.12 7.01 7.11 1.57% 0.42% 51.92% 107272 0.7599 55.43 7.08 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230314 7.08 7.12 6.95 7 -0.57% -0.28% 49.57% 161254 1.1316 81.21 7.02 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230313 7 7.09 6.98 7.04 -0.14% 0% 50.43% 131088 0.9228 64.35 7.04 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230310 7.13 7.16 6.91 7.05 -1.4% 0.43% 50.64% 229725 1.6134 110.59 7.02 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230309 7.37 7.37 7.13 7.15 -2.72% -0.83% 52.78% 239604 1.7271 122.17 7.21 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230308 7.33 7.4 7.28 7.35 0.55% 0.14% 57.05% 142866 1.0481 77.42 7.34 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230307 7.5 7.53 7.31 7.31 -2.4% -1.48% 56.2% 204212 1.5153 113.3 7.42 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230306 7.45 7.55 7.38 7.49 0.67% 0.27% 60.04% 186996 1.3969 110.7 7.47 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230303 7.38 7.49 7.36 7.44 0.54% 0.13% 58.97% 137166 1.0195 82.84 7.43 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230302 7.48 7.52 7.4 7.4 -1.07% -0.67% 58.12% 136872 1.0195 82.38 7.45 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230301 7.53 7.55 7.46 7.48 -0.27% -0.13% 59.83% 131518 0.9851 72.16 7.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230228 7.43 7.57 7.41 7.5 1.35% 0.13% 60.26% 210640 1.5776 105.96 7.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230227 7.38 7.5 7.3 7.4 0.27% -0.27% 58.12% 164889 1.2229 80.95 7.42 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230224 7.43 7.5 7.33 7.38 -0.4% -0.14% 57.69% 157730 1.1662 67.97 7.39 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230223 7.34 7.46 7.33 7.41 0.54% 0.27% 58.33% 154496 1.1422 65.13 7.39 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230222 7.34 7.4 7.32 7.37 0% 0.14% 57.48% 124018 0.9126 50.54 7.36 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230221 7.38 7.44 7.32 7.37 -0.14% -0.14% 57.48% 120125 0.8865 47.07 7.38 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230220 7.35 7.39 7.26 7.38 0.41% 0.68% 57.69% 148102 1.0856 49.01 7.33 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230217 7.37 7.47 7.34 7.35 -0.94% -0.54% 57.05% 156566 1.1577 49.29 7.39 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230216 7.62 7.64 7.33 7.42 -2.88% -1.07% 58.55% 312996 2.3475 97.04 7.5 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230215 7.86 7.92 7.58 7.64 -1.8% -0.78% 63.25% 308730 2.3786 101.67 7.7 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230214 7.77 7.84 7.68 7.78 0.65% 0.13% 66.24% 224178 1.7412 75.64 7.77 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230213 7.62 7.92 7.6 7.73 1.44% -0.39% 65.17% 412718 3.2039 141.89 7.76 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230210 7.52 7.66 7.47 7.62 0.66% 0.79% 62.82% 197268 1.4919 70.15 7.56 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230209 7.56 7.61 7.44 7.57 0.26% 0.4% 61.75% 214917 1.6205 77.12 7.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230208 7.68 7.73 7.53 7.55 -1.95% -0.92% 61.32% 220294 1.678 77.23 7.62 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230207 7.53 7.92 7.5 7.7 2.26% -0.65% 64.53% 539835 4.183 198.01 7.75 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230206 7.39 7.59 7.33 7.53 2.31% 0.53% 60.9% 330362 2.4735 129.74 7.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230203 7.49 7.49 7.25 7.36 -1.87% 0.41% 57.26% 249017 1.8261 93.93 7.33 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230202 7.5 7.56 7.43 7.5 -0.66% 0.13% 60.26% 206471 1.5467 78.66 7.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230201 7.51 7.6 7.41 7.55 0.8% 0.8% 61.32% 263664 1.9756 96.47 7.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230131 7.44 7.56 7.41 7.49 0.27% 0.13% 60.04% 177959 1.3309 64.27 7.48 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230130 7.67 7.71 7.45 7.47 -1.06% -0.93% 59.62% 255552 1.926 88.32 7.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230120 7.55 7.58 7.46 7.55 0.94% 0.27% 61.32% 172811 1.3014 54.75 7.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230119 7.4 7.56 7.37 7.48 -1.97% 0% 59.83% 317955 2.3781 79.92 7.48 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230118 7.7 7.72 7.61 7.63 -0.65% -0.39% 63.03% 146315 1.1208 38.8 7.66 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230117 7.68 7.89 7.62 7.68 0.26% -0.52% 64.1% 283899 2.1905 70.02 7.72 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230116 7.62 7.8 7.53 7.66 1.19% -0.13% 63.68% 377362 2.8941 85.79 7.67 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230113 7.6 7.65 7.51 7.57 0.93% 0.13% 61.75% 281905 2.1308 62.47 7.56 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230112 7.5 7.74 7.48 7.5 0% -0.92% 60.26% 322747 2.442 68.27 7.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230111 7.63 7.64 7.46 7.5 -1.32% -0.79% 60.26% 297204 2.2465 59.62 7.56 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230110 7.71 7.82 7.56 7.6 -1.81% -0.65% 62.39% 323721 2.4754 67.52 7.65 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230109 7.95 8.02 7.7 7.74 -2.76% -0.64% 65.38% 505780 3.938 111.26 7.79 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230106 7.66 8.2 7.61 7.96 3.38% -0.13% 70.09% 606323 4.8309 150.55 7.97 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230105 7.6 7.79 7.45 7.7 1.99% 0.39% 64.53% 520878 3.9935 141.71 7.67 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230104 7.54 7.64 7.47 7.55 -0.13% 0% 61.32% 461837 3.4859 139.86 7.55 0% 4.61 0% 4.64 0% 4.68 0% 0%
20230103 7.23 7.62 7.1 7.56 4.42% 1.48% 61.54% 616732 4.5964 203.98 7.45 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221230 6.97 7.3 6.97 7.24 3.58% 0.28% 54.7% 456122 3.292 165.78 7.22 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221229 6.82 7.1 6.8 6.99 1.3% 0% 49.36% 543123 3.7977 231.45 6.99 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221228 6.66 7.08 6.58 6.9 4.07% -0.14% 47.44% 631178 4.36 309.54 6.91 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221227 6.59 6.73 6.54 6.63 0.45% 0% 41.67% 187583 1.2433 117.26 6.63 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221226 6.38 6.62 6.32 6.6 4.1% 1.23% 41.03% 185802 1.2106 116.87 6.52 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221223 6.32 6.39 6.28 6.34 -0.16% 0% 35.47% 101620 0.6438 58.06 6.34 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221222 6.53 6.63 6.35 6.35 -2.61% -1.4% 35.68% 144124 0.9285 69.13 6.44 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221221 6.58 6.61 6.46 6.52 -1.21% -0.15% 39.32% 114558 0.7483 54.47 6.53 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221220 6.46 6.65 6.41 6.6 2.01% 0.46% 41.03% 172098 1.1307 75.37 6.57 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221219 6.62 6.65 6.46 6.47 -2.27% -1.07% 38.25% 122138 0.7988 50.53 6.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221216 6.7 6.74 6.59 6.62 -1.63% -0.3% 41.45% 144286 0.9585 57.66 6.64 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221215 6.61 6.84 6.55 6.73 1.82% 0.6% 43.8% 219542 1.469 80.76 6.69 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221214 6.66 6.67 6.58 6.61 -0.6% 0% 41.24% 127535 0.8433 43.48 6.61 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221213 6.65 6.73 6.63 6.65 -0.45% -0.3% 42.09% 147926 0.9872 53.81 6.67 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221212 6.77 6.8 6.58 6.68 -1.91% 0.45% 42.74% 285972 1.9008 101.65 6.65 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221209 6.91 6.94 6.75 6.81 -1.45% 0% 45.51% 427159 2.9088 159.69 6.81 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221208 6.89 7 6.89 6.91 -0.14% -0.43% 47.65% 172767 1.1982 73.64 6.94 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221207 7.05 7.1 6.9 6.92 -1.7% -0.86% 47.86% 277345 1.9361 118.86 6.98 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221206 7.24 7.24 7.03 7.04 -2.36% -0.85% 50.43% 255853 1.8172 110.71 7.1 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221205 7.16 7.24 7.12 7.21 0.28% 0.56% 54.06% 197276 1.4145 84.82 7.17 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221202 7.2 7.44 7.1 7.19 0.14% -0.96% 53.63% 341298 2.4762 151.78 7.26 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221201 7.22 7.25 7.17 7.18 0.14% -0.28% 53.42% 143355 1.032 67.82 7.2 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221130 7.18 7.3 7.15 7.17 -0.14% -0.55% 53.21% 182119 1.3128 85.05 7.21 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221129 7.18 7.21 7.07 7.18 0.28% 0.56% 53.42% 183288 1.3084 77.55 7.14 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221128 7.03 7.22 6.96 7.16 0.85% 0.28% 52.99% 196985 1.4066 81.67 7.14 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221125 7.14 7.17 7.06 7.1 -0.98% 0% 51.71% 138496 0.9831 55.31 7.1 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221124 7.21 7.32 7.16 7.17 -0.42% -0.83% 53.21% 166948 1.2068 62.11 7.23 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221123 7 7.22 6.94 7.2 2.86% 1.69% 53.85% 284830 2.0154 98.23 7.08 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221122 7.22 7.27 7 7 -3.05% -1.41% 49.57% 294262 2.0899 106.1 7.1 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221121 7.09 7.29 7.09 7.22 -0.69% 0% 54.27% 177651 1.2818 67.01 7.22 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221118 7.39 7.55 7.25 7.27 -1.22% -1.22% 55.34% 193614 1.4248 70.1 7.36 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221117 7.41 7.44 7.26 7.36 -0.67% 0.68% 57.26% 178998 1.3085 58.19 7.31 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221116 7.41 7.74 7.36 7.41 0.68% -1.72% 58.33% 374168 2.8197 114.59 7.54 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221115 7.23 7.43 7.21 7.36 2.36% 0.27% 57.26% 232150 1.7033 69.74 7.34 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221114 7.32 7.4 7.18 7.19 -2.31% -1.24% 53.63% 271640 1.9769 76.72 7.28 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221111 7.6 7.67 7.34 7.36 -0.27% -1.47% 57.26% 353297 2.6376 100.24 7.47 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221110 7.28 7.45 7.16 7.38 1.93% 0.82% 57.69% 319965 2.3437 86.74 7.32 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221109 7.29 7.32 7.22 7.24 -0.14% -0.41% 54.7% 181090 1.3158 46.21 7.27 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221108 7.38 7.41 7.2 7.25 -1.23% -0.14% 54.91% 222204 1.613 51.45 7.26 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221107 7.45 7.45 7.26 7.34 -1.34% -0.14% 56.84% 335543 2.4671 73.29 7.35 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221104 7.28 7.46 7.22 7.44 2.2% 1.22% 58.97% 487709 3.5834 92.85 7.35 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221103 7.17 7.35 7.07 7.28 1.82% 0.14% 55.56% 469200 3.4112 87.62 7.27 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221102 7.17 7.27 7.09 7.15 0.14% -0.14% 52.78% 362172 2.5914 70.22 7.16 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221101 6.96 7.22 6.86 7.14 4.39% 0.99% 52.56% 420223 2.9693 83.75 7.07 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221031 6.9 6.95 6.71 6.84 -1.87% 0.15% 46.15% 357584 2.4419 72.84 6.83 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221028 7.18 7.25 6.94 6.97 -3.19% -1.41% 48.93% 447043 3.1626 98.36 7.07 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221027 7.21 7.49 7.2 7.2 -0.69% -1.5% 53.85% 517332 3.7825 126.07 7.31 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221026 7.03 7.28 7 7.25 2.26% 1.4% 54.91% 585733 4.1871 152.11 7.15 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221025 7.19 7.19 6.93 7.09 -1.25% 0.57% 51.5% 557760 3.9306 159.07 7.05 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221024 7.14 7.44 7.07 7.18 2.57% -0.97% 53.42% 1018917 7.3871 339.86 7.25 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221021 6.47 7 6.46 7 10.06% 1.74% 49.57% 572495 3.936 254 6.88 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221020 6.4 6.45 6.27 6.36 -1.09% 0.16% 35.9% 223511 1.4184 112.31 6.35 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221019 6.52 6.57 6.41 6.43 -1.53% -0.92% 37.39% 182043 1.1814 96.95 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221018 6.55 6.6 6.49 6.53 0.15% -0.31% 39.53% 171751 1.125 90.94 6.55 0% 4.61 0% 4.64 0% 4.68 0% 0%
20221017 6.48 6.55 6.41 6.52 -0.31% 0.46% 39.32% 178146 1.1553 92.92 6.49 0% 4.61 0% 4.64 0% 4.68 0% 0%
20220720 7.5 7.72 7.43 7.57 0.53% 0% 61.75% 457309 3.4609 1527.65 7.57 65.28% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220719 7.65 7.78 7.44 7.53 -3.21% -0.92% 60.9% 691355 5.2545 2319.36 7.6 65.94% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220718 7.35 7.8 7.22 7.78 7.16% 3.6% 66.24% 972817 7.3082 3225.87 7.51 63.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220715 7.15 7.5 6.96 7.26 4.31% 0.69% 55.13% 1048586 7.5621 3337.94 7.21 57.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220714 7.01 7.04 6.83 6.96 -0.71% 0.29% 48.72% 481174 3.338 1473.41 6.94 51.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220713 6.93 7.07 6.8 7.01 1.3% 0.86% 49.79% 647091 4.4948 1984.02 6.95 51.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220712 6.59 7.18 6.49 6.92 5.01% 0.14% 47.86% 947067 6.5414 2887.4 6.91 50.87% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220711 6.56 6.74 6.55 6.59 -1.79% -0.45% 40.81% 419040 2.7724 1223.75 6.62 44.54% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220708 6.95 7 6.7 6.71 -2.89% -0.89% 43.38% 569969 3.8612 1704.35 6.77 47.82% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220707 6.67 6.93 6.54 6.91 4.7% 1.32% 47.65% 708136 4.8262 2130.3 6.82 48.91% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220706 6.7 6.87 6.51 6.6 -2.37% -1.05% 41.03% 438638 2.9243 1290.8 6.67 45.63% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220705 6.63 6.85 6.57 6.76 2.11% 0.45% 44.44% 620612 4.1742 1842.51 6.73 46.94% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220704 6.48 6.67 6.4 6.62 1.85% 0.61% 41.45% 406155 2.6713 1179.12 6.58 43.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220701 6.4 6.66 6.4 6.5 0.93% -1.07% 38.89% 390373 2.5656 1132.47 6.57 43.45% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220630 6.41 6.58 6.36 6.44 1.26% -0.46% 37.61% 299054 1.9353 854.25 6.47 41.27% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220629 6.61 6.65 6.36 6.36 -5.07% -2.15% 35.9% 423287 2.7503 1213.99 6.5 41.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220628 6.54 6.83 6.52 6.7 3.24% 0.75% 43.16% 500987 3.3332 1471.29 6.65 45.2% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220627 6.58 6.61 6.44 6.49 -0.61% -0.15% 38.68% 297511 1.9348 854.03 6.5 41.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220624 6.52 6.64 6.48 6.53 -0.46% -0.15% 39.53% 329552 2.1548 951.14 6.54 42.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220623 6.51 6.56 6.35 6.56 1.39% 1.55% 40.17% 324872 2.0998 926.86 6.46 41.05% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220622 6.71 6.71 6.46 6.47 -3.58% -1.67% 38.25% 405094 2.6653 1176.47 6.58 43.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220621 6.91 6.96 6.58 6.71 -1.61% -0.45% 43.38% 596437 4.0229 1775.72 6.74 47.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220620 6.44 6.83 6.44 6.82 5.9% 1.64% 45.73% 776133 5.2047 2297.37 6.71 46.51% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220617 6.28 6.53 6.23 6.44 1.9% 0.47% 37.61% 448590 2.8761 1269.52 6.41 39.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220616 6.34 6.43 6.21 6.32 -0.32% 0% 35.04% 390311 2.4658 1088.41 6.32 37.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220615 6.28 6.5 6.2 6.34 1.77% -0.31% 35.47% 591492 3.7603 1659.81 6.36 38.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220614 6.21 6.26 6.01 6.23 -1.27% 1.47% 33.12% 398052 2.4435 1078.57 6.14 34.06% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220613 6.32 6.42 6.18 6.31 -1.41% 0% 34.83% 446957 2.8183 1244.01 6.31 37.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220610 5.92 6.47 5.9 6.4 7.2% 1.59% 36.75% 974505 6.144 2711.98 6.3 37.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220609 6.27 6.36 5.95 5.97 -5.39% -1.81% 27.56% 545507 3.3163 1463.83 6.08 32.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220608 6.29 6.44 6.14 6.31 0% 0.48% 34.83% 349544 2.1959 969.28 6.28 37.12% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220607 6.46 6.48 6.27 6.31 -1.1% -0.63% 34.83% 303955 1.9307 852.22 6.35 38.65% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220606 6.3 6.43 6.25 6.38 0.47% 0.31% 36.32% 296640 1.8861 832.53 6.36 38.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220602 6.23 6.37 6.2 6.35 1.6% 1.28% 35.68% 306648 1.924 849.26 6.27 36.9% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220601 6.26 6.29 6.1 6.25 -0.16% 0.48% 33.55% 309854 1.9276 850.85 6.22 35.81% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220531 6.32 6.36 6.1 6.26 0.81% 0.48% 33.76% 365357 2.2778 1005.43 6.23 36.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220530 6.06 6.22 5.97 6.21 2.64% 1.47% 32.69% 305118 1.8668 824.01 6.12 33.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220527 6.16 6.17 5.96 6.05 -1.63% -0.17% 29.27% 250145 1.5171 669.65 6.06 32.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220526 6.17 6.22 6.05 6.15 -0.16% 0.16% 31.41% 239530 1.4715 649.53 6.14 34.06% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220525 5.95 6.17 5.84 6.16 4.05% 1.82% 31.62% 361789 2.1892 966.32 6.05 32.1% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220524 6.2 6.25 5.92 5.92 -4.21% -2.95% 26.5% 352930 2.1515 949.68 6.1 33.19% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220523 6.31 6.37 6.11 6.18 -1.44% 0.16% 32.05% 305319 1.8851 832.09 6.17 34.72% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220520 6.25 6.4 6.17 6.27 0.64% -0.16% 33.97% 557627 3.5003 1545.05 6.28 37.12% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220519 5.8 6.27 5.76 6.23 5.59% 2.3% 33.12% 695754 4.2405 1871.77 6.09 32.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220518 5.82 5.98 5.67 5.9 2.61% 0.17% 26.07% 397385 2.3398 1032.8 5.89 28.6% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220517 5.73 5.77 5.62 5.75 0.88% 0.88% 22.86% 254997 1.4542 641.89 5.7 24.45% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220516 5.79 5.84 5.63 5.7 -1.21% -0.35% 21.79% 278345 1.5911 702.32 5.72 24.89% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220513 5.83 5.93 5.72 5.77 -1.03% -0.52% 23.29% 304137 1.7642 778.72 5.8 26.64% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220512 6.09 6.09 5.72 5.83 -2.18% -0.85% 24.57% 580735 3.413 1506.51 5.88 28.38% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220511 5.78 6.17 5.76 5.96 3.29% -0.5% 27.35% 626273 3.7506 1655.53 5.99 30.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220510 5.55 5.82 5.39 5.77 2.85% 1.94% 23.29% 495095 2.8008 1236.28 5.66 23.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220509 5.47 5.82 5.46 5.61 2.37% -0.88% 19.87% 370562 2.0957 925.05 5.66 23.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220506 5.72 5.72 5.42 5.48 -5.35% -1.26% 17.09% 341440 1.8937 835.89 5.55 21.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220505 5.66 5.86 5.61 5.79 1.4% 0.52% 23.72% 300397 1.731 764.07 5.76 25.76% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220429 5.61 5.72 5.48 5.71 3.82% 1.78% 22.01% 310210 1.7408 768.4 5.61 22.49% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220428 5.57 5.67 5.43 5.5 -2.31% -0.72% 17.52% 243875 1.351 596.34 5.54 20.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220427 5.25 5.67 5.14 5.63 5.63% 3.68% 20.3% 387307 2.1018 927.74 5.43 18.56% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220426 5.64 5.7 5.3 5.33 -5.33% -3.27% 13.89% 279474 1.5409 680.16 5.51 20.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220425 6.04 6.18 5.6 5.63 -9.05% -4.58% 20.3% 336922 1.9866 876.89 5.9 28.82% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220422 5.89 6.27 5.86 6.19 3.51% 1.14% 32.26% 380228 2.3264 1026.88 6.12 33.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220421 6.31 6.31 5.95 5.98 -4.93% -1.81% 27.78% 273503 1.6659 735.33 6.09 32.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220420 6.25 6.42 6.22 6.29 0.48% -0.32% 34.4% 329386 2.0788 917.59 6.31 37.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220419 6.15 6.45 6.15 6.26 1.62% -0.79% 33.76% 333998 2.1074 930.21 6.31 37.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220418 5.98 6.2 5.84 6.16 2.33% 1.48% 31.62% 315868 1.9171 846.21 6.07 32.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220415 5.98 6.23 5.84 6.02 0.67% -0.17% 28.63% 353784 2.1319 941.03 6.03 31.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220414 6.07 6.07 5.91 5.98 -0.33% -0.33% 27.78% 181893 1.0912 481.66 6 31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220413 6.16 6.16 5.98 6 -2.91% -1.15% 28.21% 161301 0.9795 432.35 6.07 32.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220412 6.1 6.23 6 6.18 0.98% 0.98% 32.05% 219455 1.3429 592.76 6.12 33.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220411 6.38 6.4 6.06 6.12 -3.77% -1.29% 30.77% 216152 1.3396 591.3 6.2 35.37% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220408 6.46 6.53 6.29 6.36 -1.55% -0.16% 35.9% 211904 1.3491 595.5 6.37 39.08% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220407 6.68 6.69 6.43 6.46 -3.58% -1.07% 38.03% 242063 1.5818 698.21 6.53 42.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220401 6.53 6.72 6.47 6.66 0.91% 0.6% 42.31% 320052 2.1176 934.72 6.62 44.54% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220331 6.8 6.85 6.52 6.6 -3.51% -0.75% 41.03% 378620 2.5172 1111.1 6.65 45.2% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220330 6.81 6.98 6.71 6.84 0.74% 0.29% 46.15% 309079 2.1092 931.01 6.82 48.91% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220329 6.94 7.06 6.7 6.79 -2.16% -1.45% 45.09% 306687 2.1129 932.64 6.89 50.44% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220328 7.19 7.2 6.91 6.94 -2.94% -1.42% 48.29% 419853 2.9566 1305.05 7.04 53.71% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220325 7.3 7.55 7.1 7.15 -9.26% -1.24% 52.78% 861029 6.2352 2752.24 7.24 58.08% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220324 8.05 8.06 7.83 7.88 -3.19% -0.51% 68.38% 295411 2.3383 1032.13 7.92 72.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220323 7.91 8.19 7.84 8.14 3.96% 1.24% 73.93% 504886 4.0618 1792.89 8.04 75.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220322 7.97 7.97 7.8 7.83 -1.39% -0.38% 67.31% 243510 1.9137 844.71 7.86 71.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220321 8.03 8.19 7.89 7.94 -0.87% -0.75% 69.66% 364857 2.9198 1288.81 8 74.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220318 7.87 8.05 7.76 8.01 1.39% 0.5% 71.15% 378157 3.0129 1329.91 7.97 74.02% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220317 7.89 8.1 7.82 7.9 -1.86% -0.63% 68.8% 542731 4.313 1903.77 7.95 73.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220316 7.94 8.12 7.45 8.05 3.87% 2.81% 72.01% 592738 4.6394 2047.85 7.83 70.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220315 8.31 8.33 7.68 7.75 -7.96% -3.61% 65.6% 682300 5.4829 2420.17 8.04 75.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220311 8.95 8.95 8.56 8.78 -4.57% 0.34% 87.61% 1113607 9.743 4300.6 8.75 91.05% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220310 8.55 9.2 8.34 9.2 10.05% 2% 96.58% 1687515 15.2233 6719.62 9.02 96.94% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220309 8.24 8.49 8.02 8.36 3.34% 0.6% 78.63% 560963 4.6591 2056.54 8.31 81.44% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220308 8.57 8.63 8 8.09 -6.58% -2.18% 72.86% 564508 4.6674 2060.21 8.27 80.57% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220307 8.75 9.28 8.56 8.66 -2.7% -2.37% 85.04% 590612 5.2389 2312.47 8.87 93.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220304 8.73 9.18 8.53 8.9 1.14% 0.91% 90.17% 582319 5.1373 2267.62 8.82 92.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220303 8.88 8.96 8.7 8.8 0.34% -0.34% 88.03% 476230 4.2063 1856.68 8.83 92.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220302 8.85 8.9 8.65 8.77 -1.68% 0.23% 87.39% 407132 3.564 1573.16 8.75 91.05% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220301 9.25 9.3 8.8 8.92 -2.73% -1.44% 90.6% 658711 5.9624 2631.83 9.05 97.6% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220228 8.84 9.25 8.61 9.17 2.57% 1.89% 95.94% 867722 7.8072 3446.13 9 96.51% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220225 8.4 9.11 8.3 8.94 7.97% 2.64% 91.03% 995423 8.674 3828.74 8.71 90.17% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220224 8.44 8.74 8.2 8.28 -2.01% -2.36% 76.92% 505733 4.2865 1892.08 8.48 85.15% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220223 8.29 8.46 8.21 8.45 2.42% 1.2% 80.56% 310990 2.5966 1146.15 8.35 82.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220222 8.28 8.39 8.1 8.25 -1.79% 0.49% 76.28% 268237 2.2025 972.19 8.21 79.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220221 8.51 8.52 8.3 8.4 -0.59% 0.36% 79.49% 273118 2.287 1009.49 8.37 82.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220218 8.2 8.7 8.11 8.45 1.93% 0.48% 80.56% 339242 2.8534 1259.5 8.41 83.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220217 8.41 8.46 7.96 8.29 -3.15% 0.24% 77.14% 499260 4.1266 1821.5 8.27 80.57% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220216 8.56 8.7 8.46 8.56 0% -0.23% 82.91% 189632 1.6266 717.99 8.58 87.34% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220215 8.49 8.59 8.34 8.56 1.54% 1.06% 82.91% 249751 2.1152 933.66 8.47 84.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220214 8.61 8.76 8.37 8.43 -3.44% -1.06% 80.13% 329403 2.8066 1238.84 8.52 86.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220211 8.8 9 8.7 8.73 -1.91% -0.8% 86.54% 324724 2.8581 1261.58 8.8 92.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220210 9 9.15 8.82 8.9 -0.56% -0.78% 90.17% 396958 3.5609 1571.79 8.97 95.85% 4.61 0% 4.64 0% 4.68 0% 0.08%
20220209 8.8 9.51 8.64 8.95 0.11% -1.86% 91.24% 705741 6.4353 2840.56 9.12 99.13% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211203 9.93 10.86 9.78 10.66 7.68% 1.33% 127.78% 906593 9.5391 4210.59 10.52 129.69% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211202 10.4 10.56 9.9 9.9 -4.35% -2.46% 111.54% 423155 4.2955 1896.05 10.15 121.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211201 9.9 10.48 9.65 10.35 2.99% 3.09% 121.15% 649593 6.5233 2879.41 10.04 119.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211130 11.13 11.15 10.03 10.05 -5.01% -3.64% 114.74% 769710 8.0319 3545.31 10.43 127.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211129 10.11 10.91 10.05 10.58 0.76% 0.09% 126.07% 491089 5.1904 2291.06 10.57 130.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211126 10.51 10.85 10.26 10.5 -2.33% 0.19% 124.36% 503427 5.2751 2328.45 10.48 128.82% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211125 11.3 11.43 10.7 10.75 -2.27% -2.63% 129.7% 695829 7.6852 3392.28 11.04 141.05% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211124 10.5 11.46 9.94 11 5.16% 2.9% 135.04% 1003548 10.7286 4735.64 10.69 133.41% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211123 10.5 10.71 10.27 10.46 -3.42% 0.19% 123.5% 634652 6.6255 2924.52 10.44 127.95% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211122 10.03 10.86 9.87 10.83 8.19% 4.03% 131.41% 826488 8.6013 3796.65 10.41 127.29% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211119 10.6 10.61 9.73 10.01 -5.3% -1.09% 113.89% 1019928 10.3238 4556.96 10.12 120.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211118 9.56 10.57 9.43 10.57 9.99% 3.83% 125.85% 952167 9.6941 4279.01 10.18 122.27% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211117 9.5 9.72 9.22 9.61 -0.1% 1.37% 105.34% 578397 5.482 2419.77 9.48 106.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211116 9.45 9.83 9.24 9.62 1.8% 0.84% 105.56% 585952 5.5898 2467.36 9.54 108.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211115 9.69 9.94 9.45 9.45 -2.38% -1.87% 101.92% 481560 4.638 2047.23 9.63 110.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211112 9.15 9.88 9.13 9.68 3.09% 0.41% 106.84% 667252 6.4316 2838.93 9.64 110.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211111 9.58 9.76 9.24 9.39 -4.48% -0.21% 100.64% 830059 7.8091 3446.97 9.41 105.46% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211110 9.99 10.08 9.48 9.83 -6.29% 1.13% 110.04% 930492 9.0439 3992.01 9.72 112.23% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211109 11.2 11.55 10.31 10.49 -0.1% -4.72% 124.15% 1154862 12.7155 5612.67 11.01 140.39% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211108 10.38 10.68 9.92 10.5 1.94% 1.84% 124.36% 499644 5.1523 2274.24 10.31 125.11% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211105 10.92 10.96 10.1 10.3 -6.45% -1.34% 120.09% 663772 6.9328 3060.16 10.44 127.95% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211104 10.81 11.19 10.26 11.01 3.38% 1.19% 135.26% 863507 9.3963 4147.56 10.88 137.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211103 10.8 11.05 10.4 10.65 -5.16% -0.65% 127.56% 937845 10.0521 4437.03 10.72 134.06% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211102 12.55 12.58 11.14 11.23 -9.29% -3.61% 139.96% 897883 10.4615 4617.74 11.65 154.37% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211101 12.21 13.28 11.88 12.38 -1.04% -1.35% 164.53% 817197 10.2573 4527.61 12.55 174.02% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211029 11.61 12.75 11.61 12.51 5.84% 2.63% 167.31% 854801 10.4167 4597.97 12.19 166.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211028 13.2 13.3 11.78 11.82 -9.7% -3.51% 152.56% 1203539 14.7385 6505.63 12.25 167.47% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211027 12.1 13.09 11.9 13.09 10% 2.35% 179.7% 777859 9.947 4390.64 12.79 179.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211026 11.23 12.35 11.18 11.9 5.97% -0.42% 154.27% 928546 11.0978 4898.61 11.95 160.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211025 10.37 11.23 10.18 11.23 9.99% 2.18% 139.96% 807192 8.8723 3916.27 10.99 139.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211022 10.42 10.75 10.21 10.21 -5.02% -2.48% 118.16% 521746 5.4605 2410.28 10.47 128.6% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211021 10.79 11.08 10.16 10.75 -0.37% 0.84% 129.7% 702414 7.4901 3306.16 10.66 132.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211020 10.09 10.79 9.62 10.79 9.99% 3.55% 130.56% 712883 7.4254 3277.6 10.42 127.51% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211019 9.6 10.23 9.35 9.81 1.34% 0.2% 109.62% 704897 6.8992 3045.33 9.79 113.76% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211018 8.8 9.68 8.7 9.68 10% 4.65% 106.84% 691303 6.3973 2823.79 9.25 101.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211015 8.37 9.16 8.03 8.8 5.39% 2.09% 88.03% 548704 4.7298 2087.75 8.62 88.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211014 7.77 8.58 7.51 8.35 5.7% 2.33% 78.42% 665782 5.43 2396.82 8.16 78.17% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211013 8.49 8.58 7.9 7.9 -10.02% -2.95% 68.8% 598088 4.8661 2147.91 8.14 77.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211012 8.89 9.25 8.28 8.78 -4.57% 2.09% 87.61% 771039 6.6273 2925.31 8.6 87.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211011 9.87 9.87 8.65 9.2 -3.56% -0.54% 96.58% 760698 7.0341 3104.88 9.25 101.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20211008 10.45 10.5 9.02 9.54 -4.79% 0.42% 103.85% 1114121 10.5794 4669.79 9.5 107.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210930 8.7 10.02 8.63 10.02 9.99% 7.86% 114.1% 1138060 10.5728 4666.87 9.29 102.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210929 9.77 10.11 9.11 9.11 -9.98% -4.31% 94.66% 1360760 12.9513 5716.75 9.52 107.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210928 8.7 10.13 8.61 10.12 9.88% 4.98% 116.24% 1884263 18.1662 8018.63 9.64 110.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210927 9.02 9.58 8.34 9.21 5.74% -0.65% 96.79% 1950565 18.0801 7980.62 9.27 102.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210924 9.3 9.3 8.05 8.71 -1.8% 1.04% 86.11% 1556329 13.4215 5924.3 8.62 88.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210923 8.87 8.87 8.87 8.87 10.05% 0% 89.53% 157577 1.3977 616.95 8.87 93.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210922 7.74 8.06 7.74 8.06 9.96% 1.9% 72.22% 242377 1.9179 846.57 7.91 72.71% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210917 6.77 7.33 6.69 7.33 10.06% 2.52% 56.62% 658353 4.7103 2079.14 7.15 56.11% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210916 6.96 7.07 6.63 6.66 -1.04% -2.92% 42.31% 335141 2.2985 1014.57 6.86 49.78% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210915 6.5 6.82 6.39 6.73 3.86% 1.2% 43.8% 259424 1.7252 761.51 6.65 45.2% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210914 6.58 6.7 6.39 6.48 -1.37% -0.61% 38.46% 227776 1.4841 655.09 6.52 42.36% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210913 6.37 6.69 6.35 6.57 2.98% 0.61% 40.38% 183947 1.2006 529.95 6.53 42.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210910 6.57 6.58 6.32 6.38 -2.45% -0.47% 36.32% 268864 1.723 760.54 6.41 39.96% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210909 6.71 6.72 6.37 6.54 -2.53% 0.62% 39.74% 355550 2.3102 1019.73 6.5 41.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210908 6.5 7.03 6.45 6.71 5.01% -1.03% 43.38% 578530 3.9227 1731.49 6.78 48.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210907 6.35 6.4 6.2 6.39 1.75% 1.43% 36.54% 333225 2.0996 926.77 6.3 37.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210906 6.17 6.49 6.17 6.28 3.12% -0.16% 34.19% 321923 2.0257 894.15 6.29 37.34% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210729 4.97 5.02 4.87 4.96 1.85% 0.4% 5.98% 88781 0.4384 193.51 4.94 7.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210728 5.01 5.06 4.71 4.87 -2.79% -0.2% 4.06% 119528 0.5829 257.29 4.88 6.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210727 5.02 5.12 4.99 5.01 -0.2% -0.79% 7.05% 109249 0.5518 243.57 5.05 10.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210726 5.19 5.24 4.9 5.02 -3.28% -0.59% 7.26% 127713 0.6453 284.84 5.05 10.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210723 5.3 5.31 5.14 5.19 -2.26% -0.38% 10.9% 99837 0.5201 229.57 5.21 13.76% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210722 5.34 5.38 5.29 5.31 -0.93% -0.19% 13.46% 74446 0.3959 174.75 5.32 16.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210721 5.4 5.45 5.31 5.36 0.19% 0% 14.53% 81121 0.4352 192.1 5.36 17.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210720 5.23 5.4 5.18 5.35 0.75% 1.33% 14.32% 102900 0.5431 239.73 5.28 15.28% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210719 5.56 5.57 5.29 5.31 -5.01% -1.67% 13.46% 156303 0.8441 372.59 5.4 17.9% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210716 5.6 5.71 5.53 5.59 -0.18% -0.71% 19.44% 80319 0.4519 199.47 5.63 22.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210715 5.55 5.63 5.47 5.6 0% 1.27% 19.66% 87929 0.4862 214.61 5.53 20.74% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210714 5.73 5.84 5.59 5.6 -2.1% -1.93% 19.66% 128266 0.7322 323.2 5.71 24.67% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210713 5.59 5.75 5.47 5.72 1.96% 1.42% 22.22% 142025 0.8005 353.34 5.64 23.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210712 5.66 5.84 5.55 5.61 -1.06% -0.88% 19.87% 158587 0.8978 396.29 5.66 23.58% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210709 5.56 5.76 5.4 5.67 2.16% 2.16% 21.15% 151107 0.8384 370.07 5.55 21.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210708 5.66 5.72 5.51 5.55 -2.63% -0.89% 18.59% 131240 0.7355 324.65 5.6 22.27% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210707 5.65 5.8 5.59 5.7 -0.18% 0.53% 21.79% 131513 0.7455 329.07 5.67 23.8% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210706 6.25 6.3 5.55 5.71 -7.46% -2.39% 22.01% 323216 1.8901 834.3 5.85 27.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210705 6.09 6.19 6.02 6.17 1.48% 0.82% 31.84% 150564 0.9213 406.67 6.12 33.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210702 6.13 6.19 6.03 6.08 -1.46% 0% 29.91% 127575 0.7755 342.31 6.08 32.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210701 6.39 6.4 6.15 6.17 -3.59% -1.12% 31.84% 192318 1.2002 529.77 6.24 36.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210630 6.34 6.52 6.17 6.4 3.06% 0.79% 36.75% 294884 1.872 826.31 6.35 38.65% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210629 6.56 6.72 6.19 6.21 -8.68% -3.57% 32.69% 485448 3.125 1379.39 6.44 40.61% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210628 6.27 6.81 6.27 6.8 9.85% 1.04% 45.3% 494386 3.3255 1467.89 6.73 46.94% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210625 6.26 6.26 6.05 6.19 -1.28% 0.49% 32.26% 197799 1.2193 538.2 6.16 34.5% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210624 6.08 6.48 5.97 6.27 6.45% 0.97% 33.97% 398644 2.4761 1092.96 6.21 35.59% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210623 5.8 6.1 5.79 5.89 1.55% -0.51% 25.85% 185542 1.0981 484.71 5.92 29.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210622 5.81 5.89 5.68 5.8 -0.34% 0.69% 23.93% 136910 0.7886 348.09 5.76 25.76% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210621 5.76 5.83 5.67 5.82 0.52% 0.87% 24.36% 130954 0.7557 333.57 5.77 25.98% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210618 6.05 6.06 5.76 5.79 -3.66% -1.03% 23.72% 203756 1.1925 526.37 5.85 27.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210617 5.95 6.01 5.83 6.01 0.84% 1.35% 28.42% 128948 0.7643 337.36 5.93 29.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210616 6.16 6.16 5.9 5.96 -2.45% -0.5% 27.35% 197346 1.1827 522.05 5.99 30.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210615 6.1 6.27 6.01 6.11 -0.49% -0.33% 30.56% 240642 1.4745 650.85 6.13 33.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210611 5.81 6.25 5.75 6.14 4.96% 1.32% 31.2% 401802 2.4363 1075.39 6.06 32.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210610 5.58 5.99 5.55 5.85 5.03% 1.04% 25% 424049 2.4535 1082.98 5.79 26.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210609 5.51 5.59 5.46 5.57 -0.18% 0.72% 19.02% 127324 0.7036 310.57 5.53 20.74% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210608 5.42 5.6 5.35 5.58 2.57% 1.45% 19.23% 212935 1.1704 516.62 5.5 20.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210607 5.44 5.58 5.38 5.44 0% -0.18% 16.24% 120767 0.6586 290.71 5.45 19% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210604 5.51 5.52 5.36 5.44 -1.63% 0.37% 16.24% 156147 0.8466 373.69 5.42 18.34% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210603 5.72 5.72 5.48 5.53 -1.6% -0.54% 18.16% 215238 1.1968 528.27 5.56 21.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210602 5.43 5.72 5.34 5.62 3.69% 0.9% 20.09% 378898 2.1116 932.07 5.57 21.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210601 5.35 5.65 5.27 5.42 0.74% -0.73% 15.81% 177033 0.9663 426.53 5.46 19.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210531 5.45 5.49 5.3 5.38 -2.18% 0.37% 14.96% 237005 1.2697 560.45 5.36 17.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210528 5.41 5.76 5.38 5.5 1.66% -0.54% 17.52% 310221 1.7156 757.27 5.53 20.74% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210527 5.6 5.8 5.41 5.41 -2.17% -2.7% 15.6% 312331 1.738 767.16 5.56 21.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210526 5.33 5.58 5.27 5.53 1.84% 1.84% 18.16% 278648 1.5135 668.06 5.43 18.56% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210525 5.33 5.45 5.21 5.43 -1.27% 1.88% 16.03% 371507 1.9819 874.82 5.33 16.38% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210524 5.8 5.86 5.46 5.5 -3.68% -2.48% 17.52% 679507 3.8331 1691.94 5.64 23.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210521 5.35 5.71 5.17 5.71 10.02% 1.6% 22.01% 512816 2.8812 1271.77 5.62 22.71% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210520 5.6 5.71 5.02 5.19 -5.81% -2.99% 10.9% 710660 3.8029 1678.61 5.35 16.81% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210519 5.32 5.51 5.11 5.51 9.98% 0.73% 17.74% 673926 3.6854 1626.75 5.47 19.43% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210517 5.02 5.05 4.88 5.01 0.4% 1.21% 7.05% 119940 0.5935 261.97 4.95 8.08% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210514 4.93 5.05 4.93 4.99 1.63% 0% 6.62% 92879 0.4639 204.77 4.99 8.95% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210513 4.87 4.94 4.83 4.91 0.82% 0.41% 4.91% 63333 0.3097 136.7 4.89 6.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210512 4.85 4.89 4.77 4.87 0.41% 1.04% 4.06% 77456 0.3737 164.95 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210511 4.8 4.96 4.76 4.85 1.04% 0.21% 3.63% 73130 0.3542 156.35 4.84 5.68% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210510 4.95 5.04 4.76 4.8 -3.03% -1.44% 2.56% 97408 0.4744 209.4 4.87 6.33% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210507 4.97 5.07 4.93 4.95 -0.2% -1.2% 5.77% 84165 0.4213 185.96 5.01 9.39% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210506 4.9 4.96 4.83 4.96 1.43% 1.02% 5.98% 52950 0.2599 114.72 4.91 7.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210430 4.9 4.92 4.7 4.89 -0.61% 1.66% 4.49% 116143 0.5585 246.52 4.81 5.02% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210429 4.76 4.96 4.63 4.92 4.24% 2.07% 5.13% 140388 0.6765 298.61 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210428 4.69 4.75 4.65 4.72 0.64% 0.21% 0.85% 70789 0.3336 147.25 4.71 2.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210427 4.68 4.75 4.62 4.69 0.86% 0.21% 0.21% 54377 0.2545 112.34 4.68 2.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210426 4.7 4.8 4.65 4.65 -0.43% -1.27% -0.64% 88048 0.4144 182.92 4.71 2.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210423 4.68 4.76 4.63 4.67 -0.21% -0.21% -0.21% 47418 0.2217 97.86 4.68 2.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210422 4.6 4.69 4.6 4.68 1.74% 0.21% 0% 63038 0.2942 129.86 4.67 1.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210421 4.48 4.68 4.48 4.6 2.91% 0.66% -1.71% 98542 0.4505 198.85 4.57 -0.22% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210416 4.3 4.48 4.28 4.39 1.39% 0% -6.2% 118876 0.5218 230.32 4.39 -4.15% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210415 4.5 4.57 4.28 4.33 -3.78% -0.46% -7.48% 183748 0.7996 352.95 4.35 -5.02% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210414 4.61 4.63 4.49 4.5 -2.17% -1.1% -3.85% 116405 0.5301 233.99 4.55 -0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210413 4.64 4.73 4.57 4.6 -2.95% -1.08% -1.71% 106008 0.4925 217.39 4.65 1.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210412 4.95 4.95 4.74 4.74 -5.01% -1.46% 1.28% 114137 0.5485 242.11 4.81 5.02% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210409 4.86 5 4.8 4.99 2.25% 1.42% 6.62% 35584 0.1751 77.29 4.92 7.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210408 5.05 5.05 4.83 4.88 -3.94% -0.41% 4.27% 69306 0.3397 149.94 4.9 6.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210407 5.17 5.17 5.07 5.08 -0.2% -0.2% 8.55% 25033 0.1275 56.28 5.09 11.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210406 5.01 5.14 4.97 5.09 1.6% 0% 8.76% 38348 0.195 86.07 5.09 11.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210402 5.03 5.04 4.95 5.01 0% 0.2% 7.05% 23472 0.1174 51.82 5 9.17% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210401 4.87 5.02 4.87 5.01 2.45% 0.6% 7.05% 48736 0.2427 107.13 4.98 8.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210330 4.8 4.88 4.73 4.83 0% 0.84% 3.21% 20291 0.0971 42.86 4.79 4.59% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210329 4.88 4.9 4.8 4.83 -0.21% -0.62% 3.21% 16065 0.078 34.43 4.86 6.11% 4.61 0% 4.64 0% 4.68 0% 0.08%
20210326 4.76 4.92 4.76 4.84 1.68% 0.21% 3.42% 27671 0.1337 59.02 4.83 5.46% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201215 4.52 4.52 4.4 4.42 -1.78% -0.45% -5.56% 37502 0.1664 73.45 4.44 -3.06% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201214 4.52 4.58 4.49 4.5 -0.88% -0.66% -3.85% 29235 0.1324 58.44 4.53 -1.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201211 4.64 4.68 4.54 4.54 -2.16% -0.87% -2.99% 22466 0.103 45.46 4.58 0% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201210 4.61 4.67 4.54 4.64 0.65% 0.65% -0.85% 23213 0.107 47.23 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201209 4.69 4.71 4.6 4.61 -1.71% -0.86% -1.5% 15223 0.0708 31.25 4.65 1.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201208 4.71 4.72 4.66 4.69 -0.21% 0% 0.21% 13643 0.064 28.25 4.69 2.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201207 4.7 4.73 4.68 4.7 0.21% 0% 0.43% 8268 0.0389 17.17 4.7 2.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201204 4.68 4.71 4.66 4.69 0.21% 0% 0.21% 6400 0.03 13.24 4.69 2.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201203 4.67 4.7 4.65 4.68 0% 0% 0% 11084 0.0519 22.91 4.68 2.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201202 4.74 4.75 4.66 4.68 -0.21% -0.64% 0% 12922 0.0609 26.88 4.71 2.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201201 4.63 4.71 4.63 4.69 1.08% 0% 0.21% 18203 0.0853 37.65 4.69 2.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201130 4.6 4.66 4.56 4.64 1.09% 0.43% -0.85% 23798 0.11 48.55 4.62 0.87% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201127 4.66 4.67 4.58 4.59 -1.08% -0.43% -1.92% 24079 0.1111 49.04 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201126 4.73 4.77 4.61 4.64 -3.13% -0.64% -0.85% 41362 0.1932 85.28 4.67 1.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201125 4.93 4.97 4.71 4.79 -2.64% -0.62% 2.35% 49560 0.239 105.5 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201124 4.84 4.93 4.83 4.92 0.82% 0.41% 5.13% 29827 0.1461 64.49 4.9 6.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201123 5.06 5.06 4.88 4.88 -5.06% -0.81% 4.27% 71298 0.3509 154.89 4.92 7.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201120 5.05 5.16 5.03 5.14 1.98% 0.39% 9.83% 32096 0.1642 72.48 5.12 11.79% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201119 4.99 5.1 4.96 5.04 0.8% -0.4% 7.69% 29440 0.149 65.77 5.06 10.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201118 4.83 5.1 4.83 5 2.88% 0.4% 6.84% 50665 0.2523 111.37 4.98 8.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201117 4.81 4.88 4.73 4.86 1.04% 0.83% 3.85% 30647 0.1477 65.2 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201116 4.77 4.83 4.74 4.81 0.84% 0.42% 2.78% 21074 0.101 44.58 4.79 4.59% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201113 4.77 4.82 4.72 4.77 0% 0% 1.92% 22374 0.1067 47.1 4.77 4.15% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201112 4.68 4.82 4.67 4.77 1.71% 0.42% 1.92% 32037 0.1521 67.14 4.75 3.71% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201111 4.69 4.72 4.68 4.69 0.21% -0.21% 0.21% 17240 0.081 35.75 4.7 2.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201110 4.64 4.75 4.62 4.68 0.86% 0.43% 0% 23103 0.1077 47.54 4.66 1.75% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201109 4.61 4.65 4.6 4.64 0.65% 0.22% -0.85% 21275 0.0984 43.43 4.63 1.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201106 4.62 4.63 4.53 4.61 -0.22% 0.22% -1.5% 16887 0.0776 34.25 4.6 0.44% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201105 4.64 4.65 4.59 4.62 0.43% 0.22% -1.28% 14759 0.0681 30.06 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201104 4.65 4.69 4.58 4.6 -0.86% -0.22% -1.71% 13654 0.0629 27.76 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201103 4.6 4.68 4.6 4.64 0% 0% -0.85% 16291 0.0756 33.37 4.64 1.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201102 4.82 4.86 4.64 4.64 -4.92% -1.28% -0.85% 47191 0.2216 97.82 4.7 2.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201030 4.86 4.88 4.82 4.88 0.41% 0.41% 4.27% 25227 0.1225 54.07 4.86 6.11% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201029 4.79 4.88 4.73 4.86 1.46% 0.62% 3.85% 28810 0.1392 61.44 4.83 5.46% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201028 4.68 4.81 4.68 4.79 1.27% 0.63% 2.35% 34962 0.1665 73.49 4.76 3.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201027 4.6 4.73 4.58 4.73 2.38% 2.16% 1.07% 15290 0.0708 31.25 4.63 1.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201026 4.64 4.64 4.58 4.62 0.22% 0.22% -1.28% 7501 0.0346 15.27 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201023 4.61 4.63 4.57 4.61 0% 0.22% -1.5% 9463 0.0435 19.2 4.6 0.44% 4.61 0% 4.64 0% 4.68 0% 0.08%
20201022 4.63 4.65 4.59 4.61 -0.22% -0.22% -1.5% 12094 0.0559 24.67 4.62 0.87% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200909 4.72 4.77 4.52 4.6 -3.36% -1.08% -1.71% 44935 0.2089 92.21 4.65 1.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200908 4.68 4.82 4.67 4.76 1.71% 0% 1.71% 24981 0.1188 52.44 4.76 3.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200907 4.71 4.74 4.66 4.68 -0.85% -0.21% 0% 22374 0.105 46.35 4.69 2.4% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200904 4.76 4.76 4.66 4.72 -1.26% 0.21% 0.85% 17966 0.0847 37.39 4.71 2.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200903 4.88 4.89 4.78 4.78 -1.65% -0.83% 2.14% 15763 0.0759 33.5 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200902 4.85 4.88 4.76 4.86 2.1% 0.83% 3.85% 37405 0.1804 79.63 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200901 4.85 4.88 4.68 4.76 -1.65% 0% 1.71% 41786 0.199 87.84 4.76 3.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200831 4.94 4.95 4.83 4.84 -2.62% -0.82% 3.42% 38272 0.1868 82.45 4.88 6.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200828 5 5.08 4.93 4.97 -0.4% 0% 6.2% 29368 0.1461 64.49 4.97 8.52% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200827 4.96 5.02 4.93 4.99 0.6% 0.2% 6.62% 22159 0.1104 48.73 4.98 8.73% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200826 5.12 5.15 4.91 4.96 -3.13% -1.2% 5.98% 46657 0.2341 103.33 5.02 9.61% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200825 5.13 5.26 5.06 5.12 -0.19% -0.78% 9.4% 64887 0.3345 147.65 5.16 12.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200824 4.93 5.17 4.93 5.13 3.85% 1.18% 9.62% 58090 0.2946 130.04 5.07 10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200821 4.88 4.94 4.86 4.94 1.44% 0.82% 5.56% 34801 0.1704 75.22 4.9 6.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200820 4.84 4.96 4.79 4.87 0.62% 0% 4.06% 36181 0.1762 77.78 4.87 6.33% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200819 4.82 4.88 4.8 4.84 -0.21% -0.21% 3.42% 25744 0.1248 55.09 4.85 5.9% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200818 4.83 4.88 4.77 4.85 0.41% 0.62% 3.63% 28911 0.1394 61.53 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200817 4.78 4.88 4.74 4.83 1.26% 0.21% 3.21% 28537 0.1376 60.74 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200814 4.8 4.91 4.71 4.77 -1.65% 0% 1.92% 34801 0.1661 73.32 4.77 4.15% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200813 4.98 5.03 4.82 4.85 0.41% -1.22% 3.63% 50306 0.2471 109.07 4.91 7.21% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200812 4.76 4.84 4.66 4.83 1.9% 2.11% 3.21% 46993 0.2223 98.12 4.73 3.28% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200811 4.91 4.96 4.74 4.74 -3.66% -2.67% 1.28% 41647 0.2029 89.56 4.87 6.33% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200810 4.95 5.02 4.89 4.92 -0.61% -0.2% 5.13% 28336 0.1398 61.71 4.93 7.64% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200807 4.9 4.97 4.8 4.95 1.23% 1.64% 5.77% 49972 0.2432 107.35 4.87 6.33% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200806 4.79 4.99 4.76 4.89 1.45% 1.03% 4.49% 43410 0.2101 92.74 4.84 5.68% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200805 4.6 4.84 4.6 4.82 4.56% 0.63% 2.99% 71643 0.3435 151.62 4.79 4.59% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200804 4.69 4.92 4.55 4.61 -1.71% -3.15% -1.5% 96458 0.4591 202.65 4.76 3.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200803 4.6 4.69 4.56 4.69 4.92% 0.43% 0.21% 54907 0.2563 113.13 4.67 1.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200731 4.4 4.51 4.35 4.47 0.45% 0.68% -4.49% 30676 0.1361 60.08 4.44 -3.06% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200730 4.36 4.5 4.36 4.45 1.6% 0% -4.91% 26885 0.1196 52.79 4.45 -2.84% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200729 4.3 4.41 4.28 4.38 2.1% 0.46% -6.41% 19151 0.0835 36.86 4.36 -4.8% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200728 4.27 4.29 4.22 4.29 1.18% 0.7% -8.33% 15266 0.0651 28.74 4.26 -6.99% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200727 4.32 4.37 4.18 4.24 -1.62% 0% -9.4% 34974 0.1483 65.46 4.24 -7.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200724 4.33 4.52 4.3 4.31 -0.46% -2.71% -7.91% 64636 0.2863 126.37 4.43 -3.28% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200723 4.22 4.41 4.2 4.33 2.36% 0% -7.48% 49751 0.2154 95.08 4.33 -5.46% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200722 4.07 4.31 4.07 4.23 3.17% 0.24% -9.62% 58100 0.2449 108.1 4.22 -7.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200721 4.12 4.15 4.07 4.1 -0.24% 0% -12.39% 21400 0.0878 38.76 4.1 -10.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200720 4.09 4.11 4.06 4.11 1.23% 0.49% -12.18% 22147 0.0905 39.95 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200717 4.05 4.09 4.02 4.06 0.5% 0.25% -13.25% 24006 0.0973 42.95 4.05 -11.57% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200716 4.2 4.2 4.04 4.04 -3.58% -2.18% -13.68% 34058 0.1407 62.11 4.13 -9.83% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200715 4.18 4.27 4.18 4.19 -1.87% -0.48% -10.47% 35552 0.1498 66.12 4.21 -8.08% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200714 4.37 4.37 4.22 4.27 -1.16% -0.23% -8.76% 46512 0.199 87.84 4.28 -6.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200713 4.21 4.4 4.21 4.32 1.41% 0% -7.69% 62618 0.2703 119.31 4.32 -5.68% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200710 4.11 4.33 4.1 4.26 3.4% 0.71% -8.97% 88370 0.3735 164.86 4.23 -7.64% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200709 4.08 4.13 4.06 4.12 0.49% 0.73% -11.97% 59285 0.2426 107.08 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200708 4.06 4.1 4.04 4.1 0.74% 0.74% -12.39% 41297 0.1681 74.2 4.07 -11.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200707 4.09 4.13 4.03 4.07 0.49% -0.25% -13.03% 49799 0.2032 89.69 4.08 -10.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200706 4 4.07 3.98 4.05 1.25% 0.75% -13.46% 41138 0.1655 73.05 4.02 -12.23% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200703 4 4.03 3.96 4 0% 0% -14.53% 17655 0.0706 31.16 4 -12.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200702 3.98 4.01 3.97 4 0.76% 0.25% -14.53% 14580 0.0582 25.69 3.99 -12.88% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200701 4.05 4.05 3.96 3.97 -1.98% -0.5% -15.17% 25537 0.1019 44.98 3.99 -12.88% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200630 4.04 4.06 4.02 4.05 0.75% 0% -13.46% 8243 0.0334 14.74 4.05 -11.57% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200629 4.05 4.06 4 4.02 -0.99% -0.25% -14.1% 14842 0.0598 26.4 4.03 -12.01% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200624 4.02 4.08 4.02 4.06 0.25% 0.25% -13.25% 15738 0.0637 28.12 4.05 -11.57% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200623 4.08 4.14 4.05 4.05 -0.74% -0.74% -13.46% 17852 0.0729 32.18 4.08 -10.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200622 4.12 4.14 4.08 4.08 -0.97% -0.73% -12.82% 22958 0.0943 41.62 4.11 -10.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200619 4.03 4.15 4.03 4.12 1.98% 0.49% -11.97% 19277 0.0791 34.92 4.1 -10.48% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200618 4.07 4.09 4.04 4.04 -1.22% -0.49% -13.68% 17885 0.0726 32.05 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200617 4.1 4.14 4.06 4.09 -0.49% 0% -12.61% 23342 0.0955 42.15 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200616 4.16 4.17 4.08 4.11 0.24% -0.24% -12.18% 19844 0.0817 36.06 4.12 -10.04% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200615 4.11 4.25 4.09 4.1 0.24% -1.44% -12.39% 22986 0.0956 42.2 4.16 -9.17% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200612 4.06 4.15 4.02 4.09 -1.21% 0.25% -12.61% 42773 0.1743 76.94 4.08 -10.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200611 3.96 4.16 3.96 4.14 4.55% -0.24% -11.54% 84916 0.3522 155.46 4.15 -9.39% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200610 3.93 3.96 3.89 3.96 1.02% 0.76% -15.38% 11322 0.0445 19.64 3.93 -14.19% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200609 3.9 3.93 3.88 3.92 0.26% 0.51% -16.24% 13258 0.0517 22.82 3.9 -14.85% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200608 3.96 3.98 3.89 3.91 -1.26% -0.26% -16.45% 21234 0.0832 36.72 3.92 -14.41% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200605 4.1 4.11 3.96 3.96 -3.18% -1.74% -15.38% 43771 0.1763 77.82 4.03 -12.01% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200604 4.1 4.1 4.03 4.09 0.74% 0.74% -12.61% 26005 0.1057 46.66 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200603 4.02 4.06 3.97 4.06 1.25% 1% -13.25% 29202 0.1174 51.82 4.02 -12.23% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200602 3.93 4.03 3.92 4.01 2.04% 0.75% -14.32% 22295 0.0888 39.2 3.98 -13.1% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200601 3.9 3.94 3.85 3.93 1.29% 0.26% -16.03% 17314 0.0678 29.93 3.92 -14.41% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200529 3.82 3.89 3.8 3.88 1.31% 0.52% -17.09% 15356 0.0592 26.13 3.86 -15.72% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200528 3.86 3.9 3.79 3.83 -0.26% -0.26% -18.16% 15762 0.0605 26.7 3.84 -16.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200527 3.92 3.94 3.84 3.84 -2.29% -1.03% -17.95% 25619 0.0994 43.88 3.88 -15.28% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200526 3.96 3.97 3.85 3.93 -1.01% 0.26% -16.03% 28970 0.1136 50.14 3.92 -14.41% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200525 4.02 4.02 3.92 3.97 -0.5% 0.25% -15.17% 23420 0.0928 40.96 3.96 -13.54% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200522 3.98 4.09 3.87 3.99 0.5% 0.5% -14.74% 37139 0.1475 65.11 3.97 -13.32% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200521 4.24 4.25 3.97 3.97 -5.02% -2.22% -15.17% 81844 0.3319 146.5 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200519 4.19 4.25 4.14 4.18 0.48% -0.24% -10.68% 48914 0.2049 90.44 4.19 -8.52% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200518 4.14 4.27 4.09 4.16 1.22% -0.24% -11.11% 51216 0.2137 94.33 4.17 -8.95% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200515 4.2 4.2 3.96 4.11 2.75% 0.49% -12.18% 100198 0.4102 181.06 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200514 4 4 4 4 4.99% 0% -14.53% 7023 0.0281 12.4 4 -12.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200513 3.75 3.81 3.71 3.81 4.96% 0.26% -18.59% 17395 0.0661 29.18 3.8 -17.03% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200512 3.65 3.66 3.56 3.63 0% 0.55% -22.44% 10929 0.0395 17.44 3.61 -21.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200511 3.63 3.69 3.59 3.63 -0.82% 0% -22.44% 17301 0.0628 27.72 3.63 -20.74% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200508 3.62 3.75 3.61 3.66 1.1% 0.27% -21.79% 19759 0.0722 31.87 3.65 -20.31% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200507 3.53 3.72 3.53 3.62 2.26% -1.09% -22.65% 37786 0.1383 61.05 3.66 -20.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200506 3.45 3.56 3.45 3.54 2.02% 0.57% -24.36% 20679 0.0728 32.13 3.52 -23.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200430 3.34 3.52 3.34 3.47 -0.86% 2.06% -25.85% 77807 0.2645 116.75 3.4 -25.76% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200429 3.5 3.61 3.5 3.5 -4.89% -0.57% -25.21% 83679 0.2947 130.08 3.52 -23.14% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200427 3.72 3.98 3.63 3.68 -1.08% -1.6% -21.37% 47027 0.1761 77.73 3.74 -18.34% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200424 3.86 3.88 3.7 3.72 -4.37% -1.06% -20.51% 52119 0.1958 86.43 3.76 -17.9% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200423 4 4 3.85 3.89 -2.02% -0.26% -16.88% 33430 0.1303 57.51 3.9 -14.85% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200422 3.78 4.04 3.74 3.97 5.31% 1.79% -15.17% 53782 0.2095 92.47 3.9 -14.85% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200421 3.81 3.82 3.74 3.77 -1.57% 0% -19.44% 33690 0.127 56.06 3.77 -17.69% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200420 3.95 3.95 3.82 3.83 -3.28% -0.78% -18.16% 45815 0.1769 78.08 3.86 -15.72% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200417 3.94 3.98 3.91 3.96 0.51% 0.51% -15.38% 31345 0.1236 54.56 3.94 -13.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200416 3.94 3.97 3.9 3.94 -0.25% 0% -15.81% 20406 0.0805 35.53 3.94 -13.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200415 3.94 4.01 3.88 3.95 0.25% -0.25% -15.6% 29568 0.117 51.64 3.96 -13.54% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200414 3.91 3.98 3.9 3.94 0.25% 0% -15.81% 30607 0.1207 53.28 3.94 -13.97% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200413 4.05 4.05 3.92 3.93 -4.38% -1.01% -16.03% 48980 0.1943 85.76 3.97 -13.32% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200410 4.01 4.28 3.93 4.11 5.66% 0% -12.18% 109713 0.4514 199.25 4.11 -10.26% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200409 3.89 3.95 3.88 3.89 0.52% -0.51% -16.88% 19466 0.0761 33.59 3.91 -14.63% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200408 3.84 3.91 3.83 3.87 0.26% 0.26% -17.31% 17857 0.069 30.46 3.86 -15.72% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200407 3.84 3.87 3.8 3.86 2.12% 0.52% -17.52% 25593 0.0982 43.35 3.84 -16.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200403 3.74 3.79 3.71 3.78 0.53% 0.8% -19.23% 19915 0.0747 32.97 3.75 -18.12% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200402 3.68 3.78 3.63 3.76 1.35% 0.8% -19.66% 48460 0.1806 79.72 3.73 -18.56% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200401 3.84 3.88 3.71 3.71 -2.88% -1.85% -20.73% 43368 0.164 72.39 3.78 -17.47% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200331 3.94 3.96 3.8 3.82 -3.05% -1.29% -18.38% 48842 0.1891 83.47 3.87 -15.5% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200324 4.11 4.13 3.98 4.06 0.5% 0% -13.25% 48955 0.1989 87.8 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200323 4.08 4.14 4.04 4.04 -3.81% -0.98% -13.68% 45250 0.1847 81.53 4.08 -10.92% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200320 4.24 4.28 4.15 4.2 -2.78% 0% -10.26% 87429 0.3676 162.26 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200319 4.03 4.42 4 4.32 7.46% 0% -7.69% 152128 0.6567 289.87 4.32 -5.68% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200318 4.2 4.25 4.01 4.02 -4.06% -3.13% -14.1% 62192 0.2584 114.06 4.15 -9.39% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200317 4.28 4.43 4.08 4.19 -4.34% -0.24% -10.47% 65299 0.2745 121.17 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200316 4.58 4.66 4.33 4.38 -4.16% -2.88% -6.41% 68502 0.3088 136.31 4.51 -1.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200313 4.44 4.67 4.33 4.57 -0.87% 0.88% -2.35% 84861 0.3846 169.76 4.53 -1.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200312 4.61 4.71 4.59 4.61 -2.12% -0.43% -1.5% 82802 0.3833 169.19 4.63 1.09% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200311 4.52 4.85 4.45 4.71 4.2% 1.29% 0.64% 142900 0.6646 293.36 4.65 1.53% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200310 4.29 4.66 4.19 4.52 4.15% 3.67% -3.42% 90346 0.3938 173.82 4.36 -4.8% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200309 4.26 4.45 4.22 4.34 0% -0.46% -7.26% 67825 0.2959 130.61 4.36 -4.8% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200306 4.25 4.38 4.22 4.34 1.4% 0.7% -7.26% 52780 0.2274 100.38 4.31 -5.9% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200305 4.25 4.32 4.23 4.28 0.94% 0.23% -8.55% 48601 0.2076 91.64 4.27 -6.77% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200304 4.2 4.25 4.14 4.24 -0.24% 0.95% -9.4% 45954 0.1931 85.24 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200303 4.19 4.45 4.19 4.25 1.67% -0.7% -9.19% 58542 0.2503 110.48 4.28 -6.55% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200302 4.27 4.35 4.09 4.18 2.96% -1.18% -10.68% 77835 0.329 145.22 4.23 -7.64% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200228 4.1 4.15 3.83 4.06 -4.25% 0% -13.25% 66873 0.2717 119.93 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200227 4.1 4.46 4.09 4.24 3.41% 0% -9.4% 72025 0.3057 134.94 4.24 -7.42% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200226 4.1 4.17 4.02 4.1 -0.73% 0.24% -12.39% 57477 0.2351 103.77 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200225 4.15 4.16 3.91 4.13 -2.13% 0.98% -11.75% 67854 0.2773 122.4 4.09 -10.7% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200224 4.26 4.26 4.16 4.22 -0.47% 0.48% -9.83% 39004 0.1637 72.26 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200221 4.23 4.28 4.21 4.24 0% 0.24% -9.4% 31798 0.1345 59.37 4.23 -7.64% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200220 4.2 4.26 4.14 4.24 2.17% 0.47% -9.4% 41821 0.1764 77.86 4.22 -7.86% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200219 4.24 4.3 4.15 4.15 -2.12% -1.19% -11.32% 34569 0.1451 64.05 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200218 4.08 4.26 4.06 4.24 3.92% 0.95% -9.4% 62202 0.2612 115.29 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200217 4.01 4.09 4.01 4.08 2.26% 0.49% -12.82% 35618 0.1445 63.78 4.06 -11.35% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200214 3.94 4 3.92 3.99 1.53% 0.5% -14.74% 25970 0.1032 45.55 3.97 -13.32% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200213 4.01 4.02 3.92 3.93 -2.24% -0.76% -16.03% 26823 0.1063 46.92 3.96 -13.54% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200212 3.92 4.02 3.92 4.02 1.52% 0.5% -14.1% 23527 0.094 41.49 4 -12.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200211 4.03 4.04 3.91 3.96 -1.49% -0.25% -15.38% 26702 0.1061 46.83 3.97 -13.32% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200210 4.05 4.06 3.96 4.02 -1.23% 0.25% -14.1% 37942 0.1521 67.14 4.01 -12.45% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200207 3.82 4.1 3.78 4.07 6.27% 3.56% -13.03% 67987 0.2671 117.9 3.93 -14.19% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200206 3.84 3.88 3.75 3.83 0.26% 0.52% -18.16% 49417 0.1885 83.2 3.81 -16.81% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200205 3.72 3.9 3.72 3.82 2.69% -0.52% -18.38% 50114 0.1924 84.93 3.84 -16.16% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200204 3.51 3.8 3.51 3.72 -1.59% 1.09% -20.51% 54021 0.1989 87.8 3.68 -19.65% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200203 3.78 3.82 3.78 3.78 -10% 0% -19.23% 44954 0.17 75.04 3.78 -17.47% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200123 4.15 4.37 4.12 4.2 -8.3% 0% -10.26% 127421 0.5347 236.02 4.2 -8.3% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200122 4.69 4.69 4.49 4.58 -1.93% -0.22% -2.14% 26988 0.1239 54.69 4.59 0.22% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200121 4.68 4.72 4.63 4.67 -0.64% -0.21% -0.21% 30557 0.143 63.12 4.68 2.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200120 4.64 4.71 4.56 4.7 1.08% 1.95% 0.43% 33948 0.1565 69.08 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200117 4.57 4.67 4.56 4.65 1.97% 0.87% -0.64% 33935 0.1563 68.99 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200116 4.62 4.64 4.56 4.56 -1.08% -0.65% -2.56% 23654 0.1085 47.89 4.59 0.22% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200115 4.63 4.67 4.57 4.61 -1.07% 0% -1.5% 32214 0.1486 65.59 4.61 0.66% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200114 4.69 4.71 4.66 4.66 -0.64% -0.43% -0.43% 29530 0.1381 60.96 4.68 2.18% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200113 4.73 4.76 4.66 4.69 -1.47% -0.21% 0.21% 39090 0.1836 81.04 4.7 2.62% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200110 4.79 4.8 4.72 4.76 -0.21% 0% 1.71% 32826 0.1561 68.9 4.76 3.93% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200109 4.76 4.83 4.73 4.77 0.85% 0% 1.92% 35808 0.1708 75.39 4.77 4.15% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200108 4.79 4.85 4.73 4.73 -1.05% -1.25% 1.07% 56916 0.2725 120.28 4.79 4.59% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200107 4.78 4.83 4.73 4.78 0% 0% 2.14% 58089 0.2778 122.62 4.78 4.37% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200106 4.77 4.82 4.71 4.78 -1.24% 0% 2.14% 66841 0.3195 141.03 4.78 4.37% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200103 4.7 4.89 4.69 4.84 2.33% 0.41% 3.42% 84050 0.4052 178.86 4.82 5.24% 4.61 0% 4.64 0% 4.68 0% 0.08%
20200102 4.62 4.82 4.62 4.73 3.05% -0.21% 1.07% 68354 0.3241 143.06 4.74 3.49% 4.61 0% 4.64 0% 4.68 0% 0.08%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1