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:sh601068)       686条   (进入中铝国际股票专站) 中铝国际股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 4.95 5.07 4.94 5.05 1.81% 0.8% -7.85% 59461 0.298 57.81 5.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230927 4.91 5.03 4.88 4.96 0.81% -0.2% -9.49% 61728 0.3067 60.41 4.97 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230926 4.91 4.96 4.91 4.92 -0.2% -0.2% -10.22% 36770 0.1814 36.75 4.93 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230925 5.03 5.03 4.92 4.93 -1.99% -0.4% -10.04% 54869 0.2718 53.95 4.95 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230922 4.94 5.03 4.87 5.03 1.62% 0.8% -8.21% 55187 0.2752 53.96 4.99 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230921 5.07 5.07 4.93 4.95 -1.2% -0.4% -9.67% 51457 0.2559 51.97 4.97 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230920 5.08 5.08 4.98 5.01 -1.38% 0% -8.58% 48286 0.2418 49.32 5.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230919 5.04 5.08 5.03 5.08 0.4% 0.2% -7.3% 36988 0.1874 37.38 5.07 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230918 5.03 5.08 4.98 5.06 -0.39% 0.6% -7.66% 46490 0.2339 43.53 5.03 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230915 5.06 5.12 5.03 5.08 0.79% 0.2% -7.3% 50767 0.2574 42.34 5.07 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230914 5.02 5.08 5.01 5.04 0% 0% -8.03% 32908 0.1659 28.26 5.04 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230913 5.03 5.08 5.01 5.04 -0.59% 0% -8.03% 37029 0.1865 29.84 5.04 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230912 5.09 5.12 5.05 5.07 -0.59% -0.2% -7.48% 35103 0.1783 26.42 5.08 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230911 5.06 5.1 5 5.1 0.79% 0.79% -6.93% 51397 0.2601 33.84 5.06 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230908 5.02 5.09 4.96 5.06 0.4% 0.8% -7.66% 56551 0.2841 30.37 5.02 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230907 5.08 5.13 5.03 5.04 -1.37% -0.59% -8.03% 44501 0.2257 22.9 5.07 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230906 5.05 5.12 5.05 5.11 0.2% 0.59% -6.75% 51445 0.2614 23.63 5.08 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230905 5.16 5.19 5.08 5.1 -1.73% -0.39% -6.93% 78481 0.4019 34.86 5.12 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230904 4.97 5.23 4.97 5.19 4.01% 0.58% -5.29% 140280 0.7233 61.34 5.16 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230901 4.92 5 4.92 4.99 1.42% 0.4% -8.94% 66169 0.329 28.68 4.97 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230831 4.95 5 4.9 4.92 -0.2% -0.4% -10.22% 63634 0.3143 26.17 4.94 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230830 4.98 5.02 4.91 4.93 -1% -0.6% -10.04% 80197 0.3976 32.94 4.96 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230829 4.81 5 4.79 4.98 3.32% 1.01% -9.12% 112731 0.5559 69.42 4.93 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230828 5 5.01 4.81 4.82 2.34% -1.03% -12.04% 119824 0.5832 76.46 4.87 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230825 4.7 4.8 4.65 4.71 -0.42% -0.42% -14.05% 92605 0.438 42.85 4.73 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230824 5.07 5.1 4.72 4.73 -6.52% -2.27% -13.69% 234813 1.1373 107.34 4.84 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230823 5.2 5.2 5 5.06 -2.88% -0.39% -7.66% 87866 0.4467 44.41 5.08 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230822 5.17 5.26 5.12 5.21 0.58% 0.58% -4.93% 82805 0.4288 40.73 5.18 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230821 5.27 5.29 5.18 5.18 -0.96% -1.15% -5.47% 58847 0.3082 25.26 5.24 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230818 5.31 5.4 5.22 5.23 -1.51% -1.51% -4.56% 76618 0.4068 32.04 5.31 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230817 5.22 5.32 5.17 5.31 1.14% 1.14% -3.1% 54063 0.2841 20.33 5.25 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230816 5.25 5.34 5.25 5.25 -0.94% -0.57% -4.2% 45207 0.2389 16.21 5.28 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230815 5.32 5.36 5.24 5.3 -0.93% 0% -3.28% 57197 0.3029 20.13 5.3 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230814 5.28 5.38 5.22 5.35 1.33% 1.13% -2.37% 91478 0.4837 30.78 5.29 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230811 5.38 5.42 5.28 5.28 -2.22% -0.94% -3.65% 89098 0.4752 27.32 5.33 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230810 5.43 5.45 5.39 5.4 -0.74% -0.18% -1.46% 65901 0.3563 42.96 5.41 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230809 5.42 5.5 5.41 5.44 -0.18% -0.18% -0.73% 62237 0.3389 40.18 5.45 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230808 5.47 5.49 5.42 5.45 -0.55% 0% -0.55% 58705 0.3201 18.63 5.45 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230807 5.6 5.6 5.46 5.48 -2.32% -0.54% 0% 108371 0.5966 36.52 5.51 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230804 5.57 5.64 5.56 5.61 0.9% 0.18% 2.37% 119195 0.6674 43.54 5.6 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230803 5.56 5.58 5.49 5.56 -0.36% 0.54% 1.46% 94005 0.5196 39.1 5.53 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230802 5.63 5.64 5.55 5.58 -0.71% 0% 1.82% 90095 0.503 41.14 5.58 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230801 5.64 5.68 5.57 5.62 -0.35% 0% 2.55% 132999 0.7471 63.88 5.62 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230731 5.52 5.68 5.51 5.64 2.36% 0.18% 2.92% 243245 1.3694 126.9 5.63 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230728 5.5 5.54 5.37 5.51 1.1% 0.73% 0.55% 112186 0.614 68.18 5.47 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230727 5.5 5.56 5.44 5.45 -1.09% -0.91% -0.55% 74223 0.4085 54.29 5.5 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230726 5.53 5.58 5.47 5.51 -0.54% -0.18% 0.55% 93762 0.5173 66.64 5.52 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230725 5.39 5.55 5.38 5.54 3.75% 0.73% 1.09% 181678 0.9995 128.16 5.5 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230724 5.34 5.37 5.29 5.34 0% 0% -2.55% 43955 0.2346 33.34 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230721 5.31 5.37 5.3 5.34 0% 0% -2.55% 54134 0.2889 34.99 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230720 5.39 5.46 5.33 5.34 -0.93% -0.93% -2.55% 67021 0.3614 35.66 5.39 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230719 5.36 5.42 5.3 5.39 0.75% 0.56% -1.64% 74054 0.3968 36.96 5.36 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230718 5.35 5.38 5.26 5.35 0.38% 0.56% -2.37% 81477 0.4337 36.21 5.32 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230717 5.38 5.38 5.2 5.33 -3.09% 0.95% -2.74% 134010 0.7076 57.19 5.28 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230714 5.57 5.58 5.5 5.5 -0.72% -0.72% 0.36% 82148 0.4547 34.9 5.54 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230713 5.46 5.58 5.46 5.54 0.91% -0.18% 1.09% 92333 0.512 38.61 5.55 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230712 5.58 5.59 5.46 5.49 -1.61% -0.36% 0.18% 131516 0.7249 57.07 5.51 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230711 5.67 5.67 5.52 5.58 -1.59% 0.36% 1.82% 161456 0.8981 69.51 5.56 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230710 5.74 5.84 5.65 5.67 0% -1.05% 3.47% 235990 1.3526 103.53 5.73 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230707 5.54 5.85 5.41 5.67 2.35% 0.18% 3.47% 361641 2.0456 163.73 5.66 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230706 5.6 5.64 5.5 5.54 -2.12% 0.18% 1.09% 175769 0.9723 85.29 5.53 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230705 5.45 5.79 5.45 5.66 3.28% 0.35% 3.28% 302015 1.7021 148.31 5.64 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230704 5.55 5.6 5.45 5.48 -1.44% -0.54% 0% 130699 0.7197 65.87 5.51 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230703 5.37 5.6 5.36 5.56 3.73% 0.54% 1.46% 210025 1.1605 95.54 5.53 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230630 5.3 5.42 5.3 5.36 0.56% -0.37% -2.19% 83425 0.4485 38.25 5.38 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230629 5.27 5.4 5.25 5.33 -0.74% -0.19% -2.74% 94579 0.5052 42.3 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230628 5.47 5.48 5.31 5.37 -2.01% 0.37% -2.01% 117752 0.6302 51.41 5.35 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230627 5.2 5.51 5.19 5.48 4.78% 1.29% 0% 193672 1.0474 83.82 5.41 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230626 5.35 5.39 5.22 5.23 -3.33% -1.13% -4.56% 144008 0.7625 59.19 5.29 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230621 5.55 5.55 5.41 5.41 -3.05% -1.28% -1.28% 145618 0.7982 55.5 5.48 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230620 5.75 5.76 5.57 5.58 -3.13% -0.89% 1.82% 173316 0.975 68.71 5.63 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230619 5.71 5.82 5.66 5.76 -0.17% 0.17% 5.11% 179555 1.0332 71.72 5.75 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230616 5.65 5.85 5.63 5.77 2.67% 0% 5.29% 307811 1.7776 122.73 5.77 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230615 5.6 5.62 5.53 5.62 0.18% 0.9% 2.55% 106662 0.5937 42.2 5.57 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230614 5.63 5.69 5.6 5.61 -0.18% -0.53% 2.37% 117846 0.6644 44.81 5.64 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230613 5.67 5.67 5.56 5.62 -1.06% 0.36% 2.55% 132433 0.7415 45.04 5.6 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230612 5.66 5.69 5.59 5.68 -0.53% 0.89% 3.65% 145048 0.8169 47.25 5.63 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230609 5.8 5.82 5.66 5.71 -1.38% 0% 4.2% 239930 1.3709 77.69 5.71 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230608 5.48 5.81 5.44 5.79 5.85% 1.76% 5.66% 386204 2.1982 130.04 5.69 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230607 5.5 5.54 5.43 5.47 -0.55% 0% -0.18% 119341 0.6526 42.04 5.47 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230606 5.55 5.68 5.47 5.5 -0.9% -1.26% 0.36% 189057 1.0527 67.3 5.57 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230605 5.74 5.78 5.55 5.55 -2.63% -1.6% 1.28% 182362 1.0285 66.56 5.64 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230602 5.63 5.72 5.55 5.7 1.06% 0.71% 4.01% 181496 1.0278 67.33 5.66 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230601 5.63 5.75 5.54 5.64 -0.7% 0% 2.92% 259259 1.461 99.57 5.64 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230531 5.41 5.75 5.41 5.68 3.65% 1.25% 3.65% 420257 2.3571 165.17 5.61 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230530 5.33 5.53 5.27 5.48 2.24% 0.55% 0% 278713 1.5177 111.04 5.45 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230529 5.37 5.46 5.34 5.36 0% -0.74% -2.19% 204190 1.102 77.44 5.4 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230526 5.37 5.39 5.25 5.36 0.19% 0.75% -2.19% 111092 0.5913 38.6 5.32 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230525 5.4 5.42 5.26 5.35 -0.93% 0.56% -2.37% 157356 0.8375 44.15 5.32 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230524 5.39 5.45 5.34 5.4 -0.18% 0.19% -1.46% 127819 0.6885 25.49 5.39 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230523 5.54 5.57 5.41 5.41 -2.35% -1.1% -1.28% 149852 0.8192 25.22 5.47 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230522 5.6 5.63 5.46 5.54 -1.07% 0% 1.09% 153753 0.8511 22.33 5.54 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230519 5.65 5.67 5.53 5.6 -1.93% 0.18% 2.19% 205862 1.1514 26.01 5.59 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230518 5.72 5.78 5.67 5.71 -0.35% -0.17% 4.2% 204097 1.167 22.96 5.72 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230517 5.7 5.74 5.57 5.73 0.35% 1.06% 4.56% 192267 1.0895 19.56 5.67 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230516 5.92 5.92 5.65 5.71 -3.38% -0.87% 4.2% 298402 1.7202 29.87 5.76 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230515 5.82 5.93 5.73 5.91 1.55% 1.2% 7.85% 279933 1.636 26.99 5.84 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230510 6.28 6.3 6.09 6.17 -2.22% -0.16% 12.59% 517674 3.1986 53.26 6.18 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230509 7.01 7.09 6.31 6.31 -9.99% -4.54% 15.15% 944592 6.2461 98.89 6.61 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230508 7.03 7.34 6.92 7.01 -1.54% -1.68% 27.92% 771703 5.504 93.12 7.13 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230505 7.12 7.44 6.89 7.12 -2.47% -0.42% 29.93% 842902 6.0262 99.53 7.15 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230504 6.85 7.49 6.8 7.3 2.82% 1.11% 33.21% 962440 6.9459 109.14 7.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230428 6.73 7.43 6.35 7.1 3.95% 4.41% 29.56% 1161499 7.8926 130.04 6.8 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230427 6.28 6.83 6.17 6.83 9.98% 4.92% 24.64% 928151 6.0414 109.76 6.51 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230426 6.26 6.33 6.06 6.21 -2.66% 0.32% 13.32% 495221 3.0639 61.22 6.19 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230425 6.09 6.49 6.09 6.38 4.25% 1.11% 16.42% 799795 5.0507 105.14 6.31 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230424 6.16 6.27 6 6.12 -1.45% 0% 11.68% 578273 3.5374 80.01 6.12 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230421 6.3 6.56 6.15 6.21 -1.43% -2.2% 13.32% 778913 4.9444 118.07 6.35 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230420 6.25 6.41 6.11 6.3 -2.02% 0.64% 14.96% 769908 4.8185 126.01 6.26 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230419 6.08 6.85 6.02 6.43 2.23% 1.58% 17.34% 1191691 7.5425 212.13 6.33 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230418 6.17 6.5 5.98 6.29 6.43% 0% 14.78% 1502063 9.454 313.26 6.29 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230417 5.35 5.91 5.33 5.91 10.06% 4.05% 7.85% 666453 3.7827 171.29 5.68 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230414 5.17 5.38 5.15 5.37 3.87% 1.13% -2.01% 439690 2.3363 122.93 5.31 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230413 5.18 5.28 5.16 5.17 -0.58% -0.96% -5.66% 188655 0.9843 54.93 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230412 5.16 5.26 5.13 5.2 0.39% 0% -5.11% 157052 0.8161 44.53 5.2 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230411 5.19 5.19 5.11 5.18 0.58% 0.58% -5.47% 138559 0.713 35.73 5.15 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230410 5.21 5.31 5.1 5.15 -2.09% -0.96% -6.02% 189700 0.9861 55.53 5.2 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230407 5.38 5.39 5.22 5.26 -2.77% -0.57% -4.01% 270307 1.4293 78.46 5.29 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230406 5.3 5.41 5.18 5.41 2.08% 2.08% -1.28% 394502 2.0926 111.36 5.3 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230404 5.19 5.39 5.13 5.3 2.51% 0.38% -3.28% 380577 2.0085 108.16 5.28 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230403 5.12 5.17 5.06 5.17 1.17% 0.78% -5.66% 173280 0.8893 44.96 5.13 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230331 5.11 5.16 5.1 5.11 -0.58% -0.2% -6.75% 145332 0.7435 31.23 5.12 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230330 5.12 5.2 5.1 5.14 0.59% -0.19% -6.2% 175502 0.9038 32.87 5.15 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230329 5.22 5.22 5.1 5.11 -1.92% -0.39% -6.75% 190796 0.9781 32.21 5.13 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230328 5.25 5.32 5.18 5.21 -0.38% -0.57% -4.93% 189906 0.9945 30.89 5.24 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230327 5.36 5.36 5.16 5.23 -1.69% 0.38% -4.56% 270843 1.4106 43.77 5.21 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230324 5.46 5.46 5.3 5.32 -3.1% -0.37% -2.92% 324425 1.7318 54.8 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230323 5.43 5.54 5.36 5.49 0.92% 0.73% 0.18% 402529 2.1955 69.27 5.45 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230322 5.55 5.55 5.41 5.44 -2.51% -0.37% -0.73% 357013 1.9484 66.41 5.46 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230321 5.67 5.73 5.48 5.58 -3.13% 0.18% 1.82% 631777 3.5177 123.59 5.57 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230320 5.61 6.19 5.51 5.76 2.31% -0.52% 5.11% 958719 5.5525 204.53 5.79 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230317 5.42 5.69 5.4 5.63 2.55% 0.9% 2.74% 769281 4.2924 183.84 5.58 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230316 5.46 5.61 5.35 5.49 0.73% 0.37% 0.18% 729464 3.9911 188.58 5.47 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230315 4.96 5.45 4.95 5.45 10.1% 3.81% -0.55% 545009 2.8622 151.38 5.25 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230314 5.07 5.11 4.94 4.95 -3.13% -1.2% -9.67% 199056 0.997 58.82 5.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230313 5.09 5.17 5.02 5.11 1.59% 0.39% -6.75% 187177 0.9519 57.81 5.09 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230310 5.17 5.18 5.02 5.03 -3.27% -0.98% -8.21% 197800 1.0052 61.78 5.08 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230309 5.28 5.3 5.17 5.2 -1.89% -0.19% -5.11% 184763 0.9619 59.78 5.21 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230308 5.34 5.36 5.22 5.3 -0.75% 0.57% -3.28% 204196 1.0761 65.01 5.27 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230307 5.37 5.53 5.31 5.34 -0.74% -1.66% -2.55% 348235 1.8919 108.89 5.43 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230306 5.47 5.5 5.35 5.38 -0.92% -0.55% -1.82% 293692 1.5901 94.63 5.41 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230303 5.27 5.48 5.25 5.43 2.45% 0.56% -0.91% 401055 2.1672 123.96 5.4 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230302 5.19 5.36 5.18 5.3 1.92% 0.19% -3.28% 304391 1.6113 101.9 5.29 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230301 5.22 5.22 5.11 5.2 0.97% 0.39% -5.11% 125086 0.6482 41.35 5.18 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230228 5.12 5.15 5.07 5.15 0.98% 0.78% -6.02% 89166 0.4555 29.43 5.11 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230227 5.16 5.18 5.08 5.1 -1.16% -0.2% -6.93% 115600 0.5903 37.23 5.11 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230224 5.23 5.23 5.12 5.16 -1.15% 0% -5.84% 113758 0.5872 35.51 5.16 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230223 5.35 5.35 5.19 5.22 -1.51% -0.38% -4.74% 198220 1.0378 63.07 5.24 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230222 5.24 5.51 5.18 5.3 0.95% -0.56% -3.28% 300091 1.6007 97.61 5.33 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230221 5.24 5.27 5.16 5.25 0.19% 0.57% -4.2% 220736 1.1531 74.91 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230220 5.03 5.3 5.03 5.24 4.38% 0.38% -4.38% 321664 1.6783 114.14 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230217 5.01 5.12 5 5.02 -0.4% -0.59% -8.39% 104609 0.5284 39.37 5.05 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230216 5.15 5.21 5 5.04 -2.33% -1.56% -8.03% 171296 0.8771 61.87 5.12 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230215 5.21 5.22 5.14 5.16 -1.15% -0.19% -5.84% 114760 0.5935 37.37 5.17 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230214 5.26 5.27 5.16 5.22 -0.38% 0% -4.74% 133749 0.6978 36.3 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230213 5.14 5.26 5.13 5.24 1.95% 0.58% -4.38% 218080 1.1366 59.2 5.21 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230210 5.16 5.19 5.12 5.14 -0.39% -0.19% -6.2% 95434 0.4918 25.15 5.15 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230209 5.08 5.16 5.05 5.16 1.18% 0.39% -5.84% 134429 0.6908 33.68 5.14 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230208 5.18 5.22 5.1 5.1 -2.11% -0.97% -6.93% 168074 0.8648 44.29 5.15 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230207 5.19 5.22 5.16 5.21 0.19% 0.39% -4.93% 164511 0.8537 44.14 5.19 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230206 5.17 5.28 5.12 5.2 0.19% 0% -5.11% 166797 0.8667 44.66 5.2 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230203 5.23 5.25 5.11 5.19 -1.52% 0.58% -5.29% 227828 1.1767 58.07 5.16 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230202 5.4 5.4 5.22 5.27 -2.95% 0% -3.83% 365035 1.9225 95.19 5.27 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230201 5.11 5.57 5.08 5.43 7.1% 1.69% -0.91% 624585 3.3334 191.92 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230131 5.03 5.09 5.02 5.07 0.2% 0.2% -7.48% 118371 0.5989 42.75 5.06 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230130 5.18 5.21 5.03 5.06 -0.98% -0.39% -7.66% 256322 1.3011 93.93 5.08 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230120 4.96 5.14 4.94 5.11 3.86% 0.99% -6.75% 273399 1.3832 104.07 5.06 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230119 4.87 4.94 4.86 4.92 0.61% 0.41% -10.22% 95950 0.4703 56.9 4.9 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230118 4.87 4.92 4.82 4.89 1.03% 0% -10.77% 114643 0.5602 44.4 4.89 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230117 4.9 4.92 4.8 4.84 -1.02% 0% -11.68% 118128 0.5723 45.99 4.84 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230116 4.77 4.93 4.77 4.89 2.73% 0.2% -10.77% 191016 0.9318 75.65 4.88 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230113 4.81 4.81 4.72 4.76 -0.63% 0.21% -13.14% 113834 0.5412 51.41 4.75 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230112 4.78 4.85 4.75 4.79 -0.21% 0% -12.59% 120519 0.5776 60.34 4.79 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230111 4.87 4.9 4.79 4.8 -1.03% -1.03% -12.41% 106843 0.5178 54.22 4.85 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230110 4.96 5 4.83 4.85 -1.82% -0.41% -11.5% 129396 0.63 65.43 4.87 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230109 4.85 4.99 4.85 4.94 1.44% 0% -9.85% 176064 0.8696 92.63 4.94 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230106 4.85 5.03 4.83 4.87 0% -0.81% -11.13% 201228 0.9888 113.81 4.91 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230105 4.83 4.89 4.8 4.87 0.83% 0.41% -11.13% 116078 0.5634 68.07 4.85 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230104 4.86 4.9 4.79 4.83 -1.23% -0.21% -11.86% 138085 0.6689 82.89 4.84 0% 5.56 0% 5.53 0% 5.48 0% 0%
20230103 4.71 4.9 4.67 4.89 3.82% 1.45% -10.77% 166632 0.8031 100.78 4.82 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221230 4.69 4.76 4.69 4.71 0.64% -0.21% -14.05% 77018 0.3632 52.49 4.72 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221229 4.74 4.78 4.66 4.68 -1.27% -0.85% -14.6% 101784 0.4803 55.12 4.72 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221228 4.8 4.83 4.74 4.74 -2.07% -0.63% -13.5% 117291 0.5594 58.5 4.77 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221227 4.83 4.9 4.8 4.84 0.41% 0% -11.68% 145832 0.7052 71.23 4.84 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221226 4.8 4.83 4.72 4.82 0.42% 0.63% -12.04% 92810 0.4444 44.43 4.79 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221223 4.72 4.82 4.71 4.8 1.27% 0.42% -12.41% 104913 0.5019 45.13 4.78 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221222 4.88 4.91 4.74 4.74 -2.27% -1.25% -13.5% 133505 0.6409 51.78 4.8 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221221 4.96 4.99 4.81 4.85 -1.62% -0.21% -11.5% 140729 0.6841 51.33 4.86 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221220 4.89 4.98 4.89 4.93 0.2% 0% -10.04% 114063 0.5625 37.95 4.93 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221219 5.08 5.15 4.9 4.92 -3.15% -1.8% -10.22% 199372 0.9981 56.77 5.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221216 5.07 5.15 5.04 5.08 -0.78% -0.2% -7.3% 174104 0.8861 40.33 5.09 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221215 4.99 5.14 4.93 5.12 2.61% 0.99% -6.57% 261885 1.3284 58.48 5.07 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221214 5.06 5.08 4.97 4.99 -1.58% -0.4% -8.94% 174104 0.8726 40.97 5.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221213 5.07 5.11 5.03 5.07 0.6% 0.2% -7.48% 146516 0.7417 28.07 5.06 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221212 5.16 5.18 5.01 5.04 -3.45% -0.2% -8.03% 295132 1.4917 50.21 5.05 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221209 5.27 5.36 5.15 5.22 -1.14% 0% -4.74% 283904 1.4824 45.48 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221208 5.25 5.29 5.15 5.28 0.96% 1.15% -3.65% 288954 1.5088 40.94 5.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221207 5.36 5.36 5.18 5.23 -2.06% -0.19% -4.56% 336980 1.7648 42.36 5.24 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221206 5.51 5.52 5.27 5.34 -5.15% -0.56% -2.55% 552055 2.9645 61.94 5.37 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221205 5.32 5.67 5.25 5.63 6.83% 2.36% 2.74% 863020 4.7435 93.08 5.5 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221202 5.23 5.32 5.2 5.27 0% 0.38% -3.83% 288890 1.5169 32.1 5.25 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221201 5.31 5.35 5.24 5.27 -0.94% -0.19% -3.83% 396974 2.0959 43.53 5.28 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221130 5.48 5.48 5.27 5.32 -2.92% -0.75% -2.92% 539208 2.8881 59.84 5.36 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221129 5.43 5.53 5.34 5.48 -0.72% 0.92% 0% 672276 3.6511 75.06 5.43 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221128 5.6 5.74 5.41 5.52 -1.43% -1.25% 0.73% 748068 4.1799 84.48 5.59 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221125 5.48 5.97 5.48 5.6 2.19% -2.1% 2.19% 1016872 5.8156 111.66 5.72 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221124 5.93 5.93 5.42 5.48 -7.59% -1.97% 0% 1137652 6.3561 114.93 5.59 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221123 5.13 5.93 5.13 5.93 10.02% 4.77% 8.21% 1457076 8.2467 145.52 5.66 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221122 4.97 5.46 4.86 5.39 8.67% 1.7% -1.64% 1163549 6.1684 114.01 5.3 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221121 4.87 5.04 4.86 4.96 0.61% 0.2% -9.49% 273799 1.3558 24.44 4.95 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221118 5.1 5.15 4.9 4.93 -3.33% -1.2% -10.04% 459687 2.2954 40.24 4.99 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221117 5.05 5.15 4.75 5.1 1.39% 0.79% -6.93% 531837 2.6896 46.25 5.06 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221116 5.16 5.19 5.01 5.03 -4.19% -0.79% -8.21% 612511 3.1061 55.24 5.07 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221115 5.14 5.28 5.04 5.25 0.38% 1.74% -4.2% 751915 3.8829 72.93 5.16 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221114 5.62 5.79 5.12 5.23 -7.1% -2.06% -4.56% 1157564 6.1839 126.48 5.34 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221111 6.29 6.36 5.57 5.63 -2.6% -8.16% 2.74% 1417422 8.6838 205.59 6.13 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221110 5.21 6 5.2 5.78 6.06% 2.12% 5.47% 1353034 7.663 227.81 5.66 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221109 5.46 5.74 5.2 5.45 -2.85% 0% -0.55% 1046609 5.7041 216.71 5.45 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221108 5.31 5.76 5.08 5.61 7.06% 0.18% 2.37% 1380323 7.7248 365.47 5.6 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221107 4.91 5.24 4.91 5.24 10.08% 1.95% -4.38% 627064 3.2236 232.82 5.14 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221104 4.7 4.76 4.35 4.76 9.93% 3.48% -13.14% 687003 3.163 287.36 4.6 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221103 3.94 4.33 3.9 4.33 9.9% 2.61% -20.99% 185721 0.7839 100.05 4.22 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221102 3.89 3.98 3.87 3.94 1.03% 0.25% -28.1% 63870 0.251 34.79 3.93 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221101 3.78 3.91 3.77 3.9 3.17% 1.04% -28.83% 67153 0.2589 37.89 3.86 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221031 3.76 3.86 3.75 3.78 -1.31% 0% -31.02% 62295 0.2356 36.32 3.78 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221028 4.01 4.01 3.8 3.83 -4.73% -1.54% -30.11% 98221 0.382 59.82 3.89 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221027 4.05 4.07 4.01 4.02 -0.25% -0.25% -26.64% 73837 0.2979 48.18 4.03 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221026 3.97 4.04 3.96 4.03 1.77% 0.5% -26.46% 56394 0.226 37.42 4.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221025 3.89 3.96 3.83 3.96 1.28% 1.54% -27.74% 62098 0.2423 40.68 3.9 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221024 4.04 4.05 3.89 3.91 -2.74% -1.51% -28.65% 71707 0.2845 49.74 3.97 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221021 4 4.04 3.98 4.02 1.01% 0.25% -26.64% 45822 0.1837 34.25 4.01 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221020 4.01 4.04 3.94 3.98 -0.75% 0% -27.37% 43349 0.1727 34.07 3.98 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221019 4.04 4.07 3.99 4.01 -0.74% -0.5% -26.82% 35650 0.1435 28.99 4.03 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221018 4.09 4.1 4.03 4.04 -0.98% -0.25% -26.28% 40747 0.1651 32.67 4.05 0% 5.56 0% 5.53 0% 5.48 0% 0%
20221017 4.03 4.08 3.99 4.08 0.74% 0.99% -25.55% 56077 0.2268 43.94 4.04 0% 5.56 0% 5.53 0% 5.48 0% 0%
20220720 4.8 4.85 4.61 4.71 -3.88% 0.21% -14.05% 453272 2.1315 297.65 4.7 -15.01% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220719 5.04 5.04 4.75 4.9 6.99% -0.41% -10.58% 817280 4.0199 561.35 4.92 -11.03% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220718 4.58 4.58 4.46 4.58 10.1% 0% -16.42% 148693 0.6809 95.08 4.58 -17.18% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220715 4.27 4.27 4.16 4.16 -2.58% -0.72% -24.09% 71862 0.3014 42.09 4.19 -24.23% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220714 4.33 4.33 4.25 4.27 -1.84% -0.23% -22.08% 59184 0.2532 35.36 4.28 -22.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220713 4.26 4.35 4.23 4.35 2.11% 0.93% -20.62% 78232 0.337 47.06 4.31 -22.06% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220712 4.26 4.32 4.22 4.26 0.47% 0% -22.26% 49662 0.2115 29.53 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220711 4.29 4.31 4.21 4.24 -1.85% -0.24% -22.63% 59410 0.2522 35.22 4.25 -23.15% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220708 4.34 4.36 4.31 4.32 -0.23% -0.46% -21.17% 57494 0.2494 34.83 4.34 -21.52% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220707 4.28 4.34 4.25 4.33 1.64% 0.46% -20.99% 63338 0.2729 38.11 4.31 -22.06% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220706 4.36 4.37 4.25 4.26 -2.74% -0.7% -22.26% 94229 0.4043 56.46 4.29 -22.42% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220705 4.4 4.45 4.36 4.38 0% -0.45% -20.07% 76237 0.3354 46.84 4.4 -20.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220704 4.41 4.42 4.34 4.38 -1.13% 0% -20.07% 81004 0.3546 49.52 4.38 -20.8% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220701 4.41 4.5 4.35 4.43 0.45% 0.23% -19.16% 92145 0.4076 56.92 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220630 4.42 4.46 4.4 4.41 -0.68% -0.23% -19.53% 88749 0.3919 54.73 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220629 4.51 4.63 4.42 4.44 -1.77% -1.77% -18.98% 159718 0.7214 100.74 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220628 4.45 4.52 4.43 4.52 1.12% 0.67% -17.52% 103572 0.4646 64.88 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220627 4.45 4.54 4.41 4.47 0.45% -0.22% -18.43% 122771 0.5496 76.75 4.48 -18.99% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220624 4.45 4.49 4.43 4.45 -0.45% 0% -18.8% 70689 0.3148 43.96 4.45 -19.53% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220623 4.4 4.48 4.35 4.47 1.59% 1.13% -18.43% 106759 0.4718 65.88 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220622 4.42 4.46 4.36 4.4 -0.68% -0.23% -19.71% 66626 0.2935 40.99 4.41 -20.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220621 4.49 4.49 4.4 4.43 -1.34% -0.23% -19.16% 90141 0.4 55.86 4.44 -19.71% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220620 4.53 4.53 4.47 4.49 -0.88% 0% -18.07% 91783 0.412 57.53 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220617 4.49 4.59 4.45 4.53 0.44% 0% -17.34% 123537 0.5601 78.21 4.53 -18.08% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220616 4.52 4.55 4.47 4.51 0% 0% -17.7% 103528 0.4665 65.14 4.51 -18.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220615 4.56 4.62 4.5 4.51 -0.88% -1.31% -17.7% 139754 0.6384 89.15 4.57 -17.36% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220614 4.53 4.56 4.4 4.55 -1.3% 1.56% -16.97% 187691 0.8401 117.31 4.48 -18.99% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220613 4.69 4.74 4.55 4.61 -2.95% -0.86% -15.88% 180903 0.8406 117.38 4.65 -15.91% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220610 4.67 4.76 4.63 4.75 0.42% 0.64% -13.32% 132501 0.625 87.28 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220609 4.79 4.88 4.7 4.73 -3.07% -1.05% -13.69% 233245 1.115 155.7 4.78 -13.56% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220608 4.66 5.06 4.66 4.88 3.83% 0% -10.95% 468092 2.285 319.09 4.88 -11.75% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220607 4.85 4.86 4.65 4.7 -1.67% -0.42% -14.23% 206001 0.9725 135.8 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220606 4.66 4.86 4.62 4.78 2.14% 0.21% -12.77% 293172 1.3996 195.44 4.77 -13.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220602 4.61 4.71 4.55 4.68 0.65% 1.3% -14.6% 138232 0.6381 89.11 4.62 -16.46% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220601 4.7 4.78 4.54 4.65 -2.11% 0% -15.15% 193764 0.901 125.82 4.65 -15.91% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220531 4.71 4.84 4.61 4.75 0.64% 0.85% -13.32% 200326 0.9429 131.67 4.71 -14.83% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220530 4.61 4.77 4.57 4.72 1.72% 0.21% -13.87% 180423 0.8492 118.59 4.71 -14.83% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220527 4.62 4.73 4.54 4.64 1.53% 0.22% -15.33% 175155 0.8115 113.32 4.63 -16.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220526 4.56 4.64 4.5 4.57 0.22% -0.22% -16.61% 135528 0.6202 86.61 4.58 -17.18% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220525 4.59 4.6 4.45 4.56 1.11% 0.88% -16.79% 131683 0.5957 83.19 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220524 4.83 4.88 4.5 4.51 -6.63% -3.22% -17.7% 229015 1.0676 149.08 4.66 -15.73% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220523 4.7 4.98 4.66 4.83 1.05% 0.42% -11.86% 296476 1.4267 199.23 4.81 -13.02% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220520 4.61 4.88 4.56 4.78 2.58% 1.27% -12.77% 363505 1.7152 239.52 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220519 4.4 4.93 4.35 4.66 4.02% 0.65% -14.96% 384776 1.7815 248.77 4.63 -16.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220518 4.6 4.6 4.47 4.48 0% -0.88% -18.25% 181350 0.8204 114.56 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220517 4.33 4.59 4.29 4.48 2.05% 1.13% -18.25% 163807 0.7257 101.34 4.43 -19.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220516 4.46 4.49 4.35 4.39 -0.9% -0.45% -19.89% 92695 0.4092 57.14 4.41 -20.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220513 4.42 4.47 4.36 4.43 0.45% 0.68% -19.16% 73624 0.3241 45.26 4.4 -20.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220512 4.38 4.51 4.33 4.41 -1.12% 0% -19.53% 129349 0.5708 79.71 4.41 -20.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220511 4.45 4.64 4.43 4.46 -1.11% -1.11% -18.61% 250070 1.1278 157.49 4.51 -18.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220510 4.34 4.55 4.28 4.51 0.22% 2.04% -17.7% 301558 1.3326 186.09 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220509 4.19 4.55 4.15 4.5 8.7% 2.04% -17.88% 303945 1.3412 187.29 4.41 -20.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220506 4.26 4.26 4.14 4.14 -4.17% -0.72% -24.45% 117035 0.4882 68.17 4.17 -24.59% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220505 4.27 4.39 4.25 4.32 0.93% 0% -21.17% 111311 0.4806 67.11 4.32 -21.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220429 4.14 4.3 4.14 4.28 3.13% 0.94% -21.9% 121682 0.5164 72.11 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220428 4.15 4.28 4.09 4.15 -3.04% -0.48% -24.27% 126841 0.5291 73.89 4.17 -24.59% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220427 4.03 4.28 3.91 4.28 6.2% 3.88% -21.9% 189120 0.7791 108.8 4.12 -25.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220426 4.01 4.18 4 4.03 -0.74% -1.47% -26.46% 129674 0.5305 74.08 4.09 -26.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220425 4.28 4.34 4.04 4.06 -7.09% -3.33% -25.91% 161569 0.678 94.68 4.2 -24.05% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220422 4.38 4.42 4.23 4.37 -1.13% 0.69% -20.26% 109534 0.4752 66.36 4.34 -21.52% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220421 4.62 4.63 4.4 4.42 -5.15% -1.56% -19.34% 131683 0.5908 82.5 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220420 4.88 4.9 4.62 4.66 -2.31% -1.69% -14.96% 132450 0.628 87.7 4.74 -14.29% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220419 4.63 4.77 4.6 4.77 3.02% 1.06% -12.96% 135137 0.6374 89.01 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220418 4.72 4.73 4.58 4.63 -2.94% 0% -15.51% 109794 0.5086 71.02 4.63 -16.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220415 4.92 4.94 4.74 4.77 -3.44% -0.63% -12.96% 177807 0.8531 119.13 4.8 -13.2% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220414 5 5.02 4.9 4.94 -0.6% -0.2% -9.85% 137368 0.6793 94.86 4.95 -10.49% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220413 5.07 5.09 4.92 4.97 -2.17% -0.2% -9.31% 151486 0.7547 105.39 4.98 -9.95% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220412 5 5.11 4.87 5.08 2.42% 1.8% -7.3% 194770 0.9716 135.68 4.99 -9.76% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220411 5.23 5.23 4.91 4.96 -4.98% -1.59% -9.49% 272395 1.3729 191.72 5.04 -8.86% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220408 5.34 5.38 5.12 5.22 -3.15% -0.57% -4.74% 311094 1.6331 228.05 5.25 -5.06% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220407 5.17 5.69 5.15 5.39 3.06% 0.19% -1.64% 473384 2.5476 355.76 5.38 -2.71% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220401 5.06 5.12 5.01 5.11 0.59% 0.59% -6.75% 125016 0.6352 88.7 5.08 -8.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220331 5.19 5.24 5.03 5.08 -2.31% -0.59% -7.3% 213392 1.0904 152.27 5.11 -7.59% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220330 5.24 5.24 5.11 5.2 0.78% 0.39% -5.11% 189954 0.9847 137.51 5.18 -6.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220329 5.21 5.25 5.08 5.16 -1.71% 0.19% -5.84% 216586 1.1165 155.91 5.15 -6.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220328 5.4 5.43 5.18 5.25 -1.13% -0.38% -4.2% 236896 1.2494 174.47 5.27 -4.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220325 5.34 5.44 5.25 5.31 -1.48% -0.38% -3.1% 262767 1.3994 195.42 5.33 -3.62% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220324 5.53 5.64 5.34 5.39 -2.53% -1.1% -1.64% 372805 2.0305 283.55 5.45 -1.45% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220323 5.81 5.94 5.51 5.53 -3.15% -2.98% 0.91% 704886 4.0172 560.98 5.7 3.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220322 5.2 5.71 5.14 5.71 10.02% 2.7% 4.2% 265645 1.476 206.11 5.56 0.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220321 5.14 5.2 5.11 5.19 1.17% 0.39% -5.29% 199323 1.03 143.83 5.17 -6.51% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220318 5.08 5.17 5.02 5.13 0.98% 0.2% -6.39% 183576 0.939 131.13 5.12 -7.41% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220317 5 5.14 5 5.08 2.42% 0% -7.3% 238856 1.2135 169.46 5.08 -8.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220316 4.84 4.98 4.71 4.96 3.98% 1.85% -9.49% 252667 1.2315 171.97 4.87 -11.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220315 5.08 5.11 4.76 4.77 -6.1% -3.25% -12.96% 233768 1.1534 161.06 4.93 -10.85% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220311 5.15 5.25 5.06 5.24 -0.95% 1.75% -4.38% 207810 1.0705 149.49 5.15 -6.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220310 5.35 5.4 5.23 5.29 -0.19% -0.19% -3.47% 205027 1.087 151.79 5.3 -4.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220309 5.21 5.33 4.94 5.3 1.53% 1.92% -3.28% 265897 1.3839 193.25 5.2 -5.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220308 5.5 5.53 5.17 5.22 -4.22% -1.51% -4.74% 256855 1.3603 189.96 5.3 -4.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220307 5.7 5.72 5.4 5.45 -4.89% -1.09% -0.55% 358525 1.9742 275.68 5.51 -0.36% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220304 5.99 6 5.68 5.73 -4.18% -0.52% 4.56% 348365 2.0078 280.38 5.76 4.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220303 5.9 6.1 5.88 5.98 0% -0.33% 9.12% 497151 2.9844 416.75 6 8.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220302 5.75 6.27 5.74 5.98 4.18% -0.33% 9.12% 674591 4.0457 564.96 6 8.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220301 5.8 5.86 5.63 5.74 -1.37% 0.53% 4.74% 332306 1.8987 265.14 5.71 3.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220228 5.72 5.85 5.6 5.82 1.57% 1.04% 6.2% 303007 1.7439 243.52 5.76 4.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220225 5.72 5.92 5.71 5.73 0.7% -1.04% 4.56% 346379 2.0047 279.94 5.79 4.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220224 5.88 5.98 5.6 5.69 -3.56% -1.73% 3.83% 498982 2.8911 403.72 5.79 4.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220223 6 6.09 5.8 5.9 -2.48% -0.34% 7.66% 509184 3.0119 420.59 5.92 7.05% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220222 6.22 6.22 6 6.05 -2.58% -0.82% 10.4% 429396 2.6201 365.88 6.1 10.31% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220221 6.1 6.21 6.01 6.21 0.98% 1.47% 13.32% 517975 3.1715 442.88 6.12 10.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220218 6.09 6.23 6.05 6.15 -3.61% 0.33% 12.23% 573515 3.5133 490.61 6.13 10.85% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220217 6.1 6.69 5.9 6.38 2.57% 1.43% 16.42% 950624 5.9776 834.73 6.29 13.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220216 6.08 6.38 5.88 6.22 -1.74% 1.3% 13.5% 732980 4.5041 628.97 6.14 11.03% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220215 6.29 6.85 6.02 6.33 0.96% -1.71% 15.51% 1397646 9.0004 1256.85 6.44 16.46% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220214 5.86 6.27 5.7 6.27 10% 3.13% 14.42% 881195 5.3578 748.18 6.08 9.95% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220211 5.12 5.7 5.01 5.7 10.04% 2.89% 4.01% 448163 2.4828 346.71 5.54 0.18% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220210 5.19 5.27 5.11 5.18 -0.38% -0.38% -5.47% 296714 1.542 215.33 5.2 -5.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20220209 5.21 5.33 5.13 5.2 1.56% -0.57% -5.11% 432473 2.2598 315.57 5.23 -5.42% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211203 3.99 4.01 3.91 3.98 0% 0.51% -27.37% 119955 0.4755 66.4 3.96 -28.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211202 3.96 4.01 3.92 3.98 0.76% 0.51% -27.37% 119393 0.4732 66.08 3.96 -28.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211201 3.88 3.95 3.86 3.95 1.54% 0.77% -27.92% 100014 0.3916 54.68 3.92 -29.11% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211130 3.9 3.97 3.88 3.89 0.26% -0.77% -29.01% 98010 0.384 53.62 3.92 -29.11% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211129 3.9 3.92 3.85 3.88 -2.27% 0% -29.2% 127368 0.494 68.98 3.88 -29.84% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211126 3.94 4.06 3.9 3.97 1.02% -0.5% -27.55% 161923 0.6463 90.25 3.99 -27.85% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211125 3.96 3.99 3.93 3.93 -1.01% -0.51% -28.28% 86837 0.3433 47.94 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211124 3.98 3.98 3.92 3.97 -0.75% 0.51% -27.55% 120139 0.4742 66.22 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211123 4.05 4.05 3.99 4 -0.5% -0.25% -27.01% 129419 0.5186 72.42 4.01 -27.49% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211122 3.97 4.05 3.95 4.02 1.77% 0.5% -26.64% 153756 0.6154 85.94 4 -27.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211119 3.95 3.97 3.87 3.95 -1.25% 0.77% -27.92% 194255 0.7612 106.3 3.92 -29.11% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211118 3.86 4.15 3.85 4 3.9% 0% -27.01% 283352 1.1323 158.12 4 -27.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211117 3.76 3.86 3.76 3.85 1.85% 0.52% -29.74% 103585 0.3966 55.38 3.83 -30.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211116 3.84 3.85 3.75 3.78 -1.82% -0.79% -31.02% 92984 0.354 49.43 3.81 -31.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211115 3.93 3.98 3.82 3.85 -2.04% 0% -29.74% 105135 0.4048 56.53 3.85 -30.38% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211112 3.89 4.04 3.88 3.93 1.81% -0.51% -28.28% 161809 0.6386 89.18 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211111 3.82 3.88 3.79 3.86 0.78% 0.26% -29.56% 104772 0.4034 56.33 3.85 -30.38% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211110 3.82 3.85 3.72 3.83 -0.26% 1.32% -30.11% 122940 0.4645 64.86 3.78 -31.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211109 3.89 3.89 3.8 3.84 -1.03% 0.26% -29.93% 97237 0.3728 52.06 3.83 -30.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211108 3.8 3.93 3.76 3.88 2.11% 0.52% -29.2% 116522 0.4494 62.76 3.86 -30.2% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211105 3.93 3.95 3.8 3.8 -4.28% -1.55% -30.66% 140894 0.5435 75.9 3.86 -30.2% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211104 4.01 4.04 3.93 3.97 -0.75% 0% -27.55% 115502 0.4586 64.04 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211103 3.95 4.02 3.93 4 1.27% 0.5% -27.01% 126181 0.5021 70.11 3.98 -28.03% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211102 4.16 4.19 3.91 3.95 -4.82% -1.99% -27.92% 214841 0.8652 120.82 4.03 -27.12% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211101 4.14 4.2 4.1 4.15 0.48% 0% -24.27% 144546 0.5992 83.67 4.15 -24.95% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211029 4.14 4.2 4.07 4.13 0% -0.24% -24.64% 169623 0.7017 97.99 4.14 -25.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211028 4.23 4.31 4.1 4.13 -3.5% -0.96% -24.64% 241381 1.0056 140.43 4.17 -24.59% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211027 4.51 4.51 4.24 4.28 -3.6% -0.93% -21.9% 242353 1.046 146.07 4.32 -21.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211026 4.63 4.76 4.42 4.44 -4.31% -2.2% -18.98% 374782 1.7004 237.45 4.54 -17.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211025 4.7 4.7 4.38 4.64 -4.72% 2.88% -15.33% 570239 2.5692 358.77 4.51 -18.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211022 4.87 4.96 4.74 4.87 -1.62% 0.62% -11.13% 411863 1.9922 278.2 4.84 -12.48% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211021 4.76 4.98 4.72 4.95 2.48% 1.43% -9.67% 420254 2.0522 286.58 4.88 -11.75% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211020 4.51 4.96 4.48 4.83 5% 1.26% -11.86% 517811 2.4721 345.21 4.77 -13.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211019 4.6 4.7 4.47 4.6 -0.22% 0.22% -16.06% 440848 2.023 282.5 4.59 -17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211018 4.21 4.61 4.2 4.61 10.02% 3.13% -15.88% 274949 1.2286 171.57 4.47 -19.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211015 4.25 4.27 4.15 4.19 -1.64% -0.48% -23.54% 142593 0.6001 83.8 4.21 -23.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211014 4.23 4.34 4.13 4.26 1.19% 0.47% -22.26% 135140 0.5735 80.09 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211013 4.28 4.28 4.09 4.21 -0.47% 0.48% -23.18% 145709 0.6098 85.15 4.19 -24.23% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211012 4.42 4.42 4.17 4.23 -3.64% -0.7% -22.81% 208100 0.8859 123.71 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211011 4.47 4.54 4.37 4.39 -2.23% -0.68% -19.89% 178313 0.7875 109.97 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20211008 4.56 4.66 4.45 4.49 0.22% -0.66% -18.07% 200980 0.9079 126.78 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210930 4.42 4.55 4.39 4.48 2.28% 0% -18.25% 217193 0.9724 135.79 4.48 -18.99% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210929 4.69 4.7 4.37 4.38 -6.21% -2.01% -20.07% 278523 1.2463 174.04 4.47 -19.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210928 4.53 4.74 4.5 4.67 1.74% 0.86% -14.78% 320522 1.4837 207.19 4.63 -16.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210927 5.07 5.15 4.59 4.59 -10% -3.77% -16.24% 430774 2.0557 287.06 4.77 -13.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210924 5.4 5.47 5.06 5.1 -4.85% -2.3% -6.93% 434093 2.2645 316.22 5.22 -5.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210923 5.52 5.66 5.34 5.36 -2.9% -1.47% -2.19% 465260 2.5317 353.54 5.44 -1.63% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210922 5.57 5.61 5.34 5.52 -2.3% 1.28% 0.73% 526704 2.8681 400.51 5.45 -1.45% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210917 5.76 6.12 5.46 5.65 -6.92% -1.74% 3.1% 764239 4.3906 613.12 5.75 3.98% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210916 5.97 6.49 5.88 6.07 2.88% -1.14% 10.77% 1158905 7.1119 993.13 6.14 11.03% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210915 5.6 5.9 5.3 5.9 10.07% 5.36% 7.66% 756633 4.2406 592.17 5.6 1.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210914 4.81 5.36 4.75 5.36 10.06% 3.88% -2.19% 592718 3.056 426.75 5.16 -6.69% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210913 4.72 4.95 4.69 4.87 3.18% 1.04% -11.13% 383879 1.8517 258.58 4.82 -12.84% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210910 4.89 4.98 4.7 4.72 -3.28% -2.07% -13.87% 428402 2.0669 288.63 4.82 -12.84% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210909 4.89 5 4.75 4.88 -1.01% 0.21% -10.95% 446167 2.1745 303.65 4.87 -11.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210908 4.85 5 4.68 4.93 1.44% 1.65% -10.04% 588465 2.8548 398.65 4.85 -12.3% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210907 4.8 4.96 4.67 4.86 1.89% 1.04% -11.31% 788351 3.7942 529.83 4.81 -13.02% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210906 4.33 4.77 4.24 4.77 9.91% 5.3% -12.96% 477393 2.1627 302.01 4.53 -18.08% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210729 3.98 4.2 3.96 4.12 4.3% 0.49% -24.82% 211064 0.8651 120.81 4.1 -25.86% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210728 3.91 4.09 3.81 3.95 -1% -0.25% -27.92% 194761 0.7721 107.82 3.96 -28.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210727 4.15 4.22 3.97 3.99 -4.09% -2.44% -27.19% 230825 0.9434 131.74 4.09 -26.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210726 4.25 4.3 4.1 4.16 -3.03% -0.72% -24.09% 291111 1.2193 170.27 4.19 -24.23% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210723 4.16 4.49 4.09 4.29 3.87% -0.92% -21.72% 406775 1.7625 246.12 4.33 -21.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210722 4.06 4.24 4.03 4.13 0.98% 0.24% -24.64% 360785 1.4866 207.59 4.12 -25.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210721 3.77 4.14 3.77 4.09 8.2% 2% -25.36% 502396 2.0152 281.41 4.01 -27.49% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210720 3.79 3.8 3.72 3.78 -0.53% 0.53% -31.02% 112271 0.422 58.93 3.76 -32.01% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210719 3.78 3.89 3.7 3.8 0% 0% -30.66% 164284 0.6249 87.26 3.8 -31.28% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210716 3.84 3.87 3.78 3.8 -0.52% -0.52% -30.66% 165661 0.6334 88.45 3.82 -30.92% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210715 3.77 3.88 3.73 3.82 1.33% 0.53% -30.29% 175163 0.6662 93.03 3.8 -31.28% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210714 3.84 3.9 3.75 3.77 -2.58% -0.79% -31.2% 186035 0.7062 98.62 3.8 -31.28% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210713 3.78 3.94 3.75 3.87 2.38% 0.78% -29.38% 282845 1.0858 151.62 3.84 -30.56% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210712 3.79 3.98 3.73 3.78 -0.53% -0.79% -31.02% 338866 1.2927 180.52 3.81 -31.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210709 3.64 3.82 3.63 3.8 4.4% 1.33% -30.66% 374907 1.4042 196.09 3.75 -32.19% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210708 3.82 3.87 3.64 3.64 -4.71% -3.19% -33.58% 439393 1.6518 230.66 3.76 -32.01% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210707 3.48 3.82 3.44 3.82 10.09% 2.96% -30.29% 356098 1.32 184.33 3.71 -32.91% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210706 3.47 3.53 3.44 3.47 0% -0.29% -36.68% 61843 0.2154 30.08 3.48 -37.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210705 3.47 3.48 3.37 3.47 0.87% 1.17% -36.68% 57385 0.197 27.51 3.43 -37.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210702 3.4 3.51 3.4 3.44 0.88% -0.58% -37.23% 60641 0.2101 29.34 3.46 -37.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210701 3.45 3.48 3.41 3.41 -1.16% -0.29% -37.77% 36330 0.1244 17.37 3.42 -38.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210630 3.48 3.49 3.44 3.45 -0.58% -0.29% -37.04% 33555 0.116 16.2 3.46 -37.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210629 3.51 3.52 3.46 3.47 -1.14% -0.57% -36.68% 40390 0.1408 19.66 3.49 -36.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210628 3.46 3.53 3.45 3.51 0.57% 0.57% -35.95% 63963 0.2231 31.15 3.49 -36.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210625 3.44 3.5 3.41 3.49 0.87% 0.58% -36.31% 59655 0.2068 28.88 3.47 -37.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210624 3.5 3.51 3.45 3.46 -1.42% -0.29% -36.86% 59744 0.2074 28.96 3.47 -37.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210623 3.58 3.58 3.48 3.51 -1.4% -0.28% -35.95% 96267 0.3386 47.28 3.52 -36.35% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210622 3.55 3.6 3.52 3.56 0.28% 0.28% -35.04% 104843 0.3726 52.03 3.55 -35.8% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210621 3.43 3.57 3.42 3.55 3.2% 0.85% -35.22% 91597 0.3228 45.08 3.52 -36.35% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210618 3.47 3.48 3.41 3.44 -0.86% 0.29% -37.23% 58352 0.2004 27.98 3.43 -37.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210617 3.46 3.53 3.45 3.47 0.29% -0.57% -36.68% 67712 0.2362 32.98 3.49 -36.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210616 3.44 3.49 3.4 3.46 0% 0.29% -36.86% 69942 0.2416 33.74 3.45 -37.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210615 3.52 3.52 3.44 3.46 -1.98% -0.29% -36.86% 89974 0.312 43.57 3.47 -37.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210611 3.53 3.57 3.51 3.53 -0.28% 0% -35.58% 75471 0.2666 37.23 3.53 -36.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210610 3.61 3.62 3.5 3.54 -1.12% 0.28% -35.4% 131672 0.465 64.93 3.53 -36.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210609 3.6 3.63 3.55 3.58 0% -0.28% -34.67% 123048 0.4415 61.65 3.59 -35.08% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210608 3.61 3.65 3.54 3.58 -0.28% 0% -34.67% 144846 0.5188 72.45 3.58 -35.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210607 3.66 3.7 3.54 3.59 -1.1% -0.28% -34.49% 231582 0.8332 116.35 3.6 -34.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210604 3.68 3.81 3.63 3.63 -4.72% -1.63% -33.76% 404335 1.4926 208.43 3.69 -33.27% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210603 3.92 4.08 3.78 3.81 0% -3.05% -30.47% 716146 2.8159 393.22 3.93 -28.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210602 3.41 3.81 3.39 3.81 10.12% 2.14% -30.47% 330832 1.2334 172.24 3.73 -32.55% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210601 3.3 3.65 3.29 3.46 4.22% -0.29% -36.86% 232296 0.8057 112.51 3.47 -37.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210531 3.36 3.38 3.31 3.32 -1.19% -0.3% -39.42% 66281 0.2208 30.83 3.33 -39.78% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210528 3.4 3.42 3.35 3.36 -0.3% -0.59% -38.69% 70898 0.2394 33.43 3.38 -38.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210527 3.37 3.41 3.32 3.37 0.3% -0.3% -38.5% 103845 0.351 49.01 3.38 -38.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210526 3.33 3.39 3.29 3.36 0.9% 0.6% -38.69% 115816 0.3869 54.03 3.34 -39.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210525 3.32 3.33 3.28 3.33 0.6% 0.6% -39.23% 57537 0.1905 26.6 3.31 -40.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210524 3.3 3.33 3.28 3.31 0.3% 0% -39.6% 51027 0.1687 23.56 3.31 -40.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210521 3.29 3.35 3.28 3.3 0.3% -0.3% -39.78% 51878 0.1718 23.99 3.31 -40.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210520 3.33 3.34 3.28 3.29 -2.95% -0.3% -39.96% 86388 0.2854 39.85 3.3 -40.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210519 3.32 3.5 3.27 3.39 2.11% 0% -38.14% 135482 0.459 64.1 3.39 -38.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210518 3.27 3.38 3.27 3.32 0.91% -0.6% -39.42% 61679 0.2057 28.72 3.34 -39.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210517 3.35 3.35 3.28 3.29 -2.08% -0.6% -39.96% 67994 0.2248 31.39 3.31 -40.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210514 3.33 3.38 3.33 3.36 0.6% 0.3% -38.69% 58125 0.1949 27.22 3.35 -39.42% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210513 3.38 3.39 3.33 3.34 -1.47% -0.3% -39.05% 87850 0.2942 41.08 3.35 -39.42% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210512 3.37 3.43 3.35 3.39 0% 0% -38.14% 78372 0.2653 37.05 3.39 -38.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210511 3.45 3.46 3.36 3.39 -2.02% 0% -38.14% 127038 0.4311 60.2 3.39 -38.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210510 3.29 3.47 3.26 3.46 5.17% 1.76% -36.86% 206268 0.7021 98.04 3.4 -38.52% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210507 3.31 3.32 3.23 3.29 -1.2% 0.61% -39.96% 134844 0.4415 61.65 3.27 -40.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210506 3.15 3.42 3.15 3.33 5.71% 1.52% -39.23% 177660 0.5822 81.3 3.28 -40.69% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210430 3.13 3.16 3.1 3.15 0.96% 0.32% -42.52% 54740 0.1717 23.98 3.14 -43.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210429 3.13 3.15 3.09 3.12 -0.64% 0% -43.07% 64214 0.2003 27.97 3.12 -43.58% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210428 3.2 3.21 3.13 3.14 -2.18% -0.32% -42.7% 79311 0.2501 34.92 3.15 -43.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210427 3.25 3.35 3.18 3.21 2.56% -0.93% -41.42% 128598 0.4166 58.18 3.24 -41.41% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210426 3.11 3.16 3.1 3.13 -0.32% -0.32% -42.88% 44193 0.1386 19.35 3.14 -43.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210423 3.19 3.19 3.12 3.14 -1.57% 0% -42.7% 60556 0.1899 26.52 3.14 -43.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210422 3.21 3.23 3.16 3.19 0% 0% -41.79% 53307 0.17 23.74 3.19 -42.31% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210421 3.25 3.25 3.18 3.19 -1.24% -0.31% -41.79% 49311 0.1577 22.02 3.2 -42.13% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210416 3.17 3.33 3.15 3.29 4.44% 0.92% -39.96% 152440 0.4976 69.49 3.26 -41.05% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210415 3.2 3.21 3.13 3.15 -1.56% -0.32% -42.52% 79089 0.2501 34.92 3.16 -42.86% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210414 3.2 3.21 3.15 3.2 0% 0.31% -41.61% 79478 0.2535 35.4 3.19 -42.31% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210413 3.32 3.33 3.17 3.2 -3.61% -0.62% -41.61% 156172 0.5027 70.2 3.22 -41.77% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210412 3.44 3.44 3.31 3.32 -3.77% -0.6% -39.42% 147511 0.4933 68.89 3.34 -39.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210409 3.4 3.57 3.4 3.45 0.29% -0.29% -37.04% 198775 0.6887 96.17 3.46 -37.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210408 3.56 3.59 3.44 3.44 -5.49% -1.43% -37.23% 277914 0.9696 135.4 3.49 -36.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210407 3.69 3.7 3.58 3.64 -1.36% 0.55% -33.58% 338899 1.2271 171.36 3.62 -34.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210406 3.79 3.87 3.69 3.69 -6.35% -1.86% -32.66% 428948 1.6143 225.43 3.76 -32.01% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210402 3.56 3.94 3.53 3.94 10.06% 2.87% -28.1% 577158 2.2108 308.72 3.83 -30.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210401 3.8 4.03 3.57 3.58 -2.19% -4.53% -34.67% 461762 1.7296 241.53 3.75 -32.19% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210330 3.49 3.51 3.32 3.33 -5.13% -1.77% -39.23% 110965 0.376 52.51 3.39 -38.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210329 3.45 3.6 3.37 3.51 2.63% 0.57% -35.95% 121156 0.4233 59.11 3.49 -36.89% 5.56 0% 5.53 0% 5.48 0% 0.34%
20210326 3.46 3.51 3.41 3.42 -1.44% -0.58% -37.59% 76405 0.2627 36.68 3.44 -37.79% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201215 3.56 3.56 3.49 3.51 -1.68% 0% -35.95% 48624 0.1708 23.85 3.51 -36.53% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201214 3.62 3.65 3.53 3.57 -2.46% -0.28% -34.85% 57140 0.2046 28.57 3.58 -35.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201211 3.73 3.75 3.59 3.66 -1.88% 0.27% -33.21% 60530 0.2207 30.82 3.65 -34% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201210 3.69 3.76 3.67 3.73 0.81% 0.27% -31.93% 45084 0.1677 23.42 3.72 -32.73% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201209 3.8 3.82 3.7 3.7 -2.12% -1.86% -32.48% 48605 0.183 25.55 3.77 -31.83% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201208 3.83 3.84 3.78 3.78 -1.56% -0.79% -31.02% 47541 0.181 25.28 3.81 -31.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201207 3.88 3.89 3.81 3.84 -0.78% 0% -29.93% 53912 0.2069 28.89 3.84 -30.56% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201204 3.85 3.87 3.8 3.87 -0.51% 0.78% -29.38% 63597 0.2441 34.09 3.84 -30.56% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201203 3.91 3.91 3.84 3.89 -0.51% 0.26% -29.01% 83289 0.3228 45.08 3.88 -29.84% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201202 3.86 3.97 3.84 3.91 1.3% -0.26% -28.65% 134228 0.5256 73.4 3.92 -29.11% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201201 3.83 3.87 3.79 3.86 0.26% 0.78% -29.56% 86912 0.3329 46.49 3.83 -30.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201130 3.84 3.93 3.83 3.85 0.26% -1.03% -29.74% 92337 0.359 50.13 3.89 -29.66% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201127 3.83 3.84 3.76 3.84 0.79% 1.05% -29.93% 52400 0.1989 27.78 3.8 -31.28% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201126 3.83 3.85 3.77 3.81 -0.78% 0% -30.47% 63854 0.2431 33.95 3.81 -31.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201125 3.93 3.98 3.83 3.84 -2.29% -1.54% -29.93% 109990 0.4292 59.93 3.9 -29.48% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201124 4 4 3.91 3.93 -1.75% -0.51% -28.28% 149079 0.5884 82.17 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201123 3.92 4.1 3.87 4 3.09% 0% -27.01% 254964 1.0195 142.37 4 -27.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201120 3.83 3.92 3.75 3.88 0.52% 1.31% -29.2% 114221 0.4376 61.11 3.83 -30.74% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201119 3.96 3.99 3.82 3.86 -2.77% -0.77% -29.56% 176664 0.6874 95.99 3.89 -29.66% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201118 3.82 4.12 3.77 3.97 3.93% 0% -27.55% 275152 1.0927 152.59 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201117 3.86 3.9 3.8 3.82 -1.29% -0.52% -30.29% 115879 0.4449 62.13 3.84 -30.56% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201116 3.81 3.91 3.75 3.87 1.84% 0.52% -29.38% 169549 0.6533 91.23 3.85 -30.38% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201113 3.75 3.9 3.68 3.8 1.6% 0% -30.66% 137107 0.5205 72.68 3.8 -31.28% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201112 3.77 3.78 3.7 3.74 -0.8% 0.27% -31.75% 88198 0.3291 45.96 3.73 -32.55% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201111 3.72 3.83 3.64 3.77 2.17% 0.53% -31.2% 121359 0.4551 63.55 3.75 -32.19% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201110 3.72 3.79 3.68 3.69 -1.86% -1.34% -32.66% 96893 0.3624 50.61 3.74 -32.37% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201109 3.57 3.87 3.57 3.76 5.32% 0.8% -31.39% 142023 0.5295 73.94 3.73 -32.55% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201106 3.59 3.61 3.54 3.57 -0.28% 0% -34.85% 41144 0.1467 20.49 3.57 -35.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201105 3.56 3.59 3.55 3.58 1.13% 0.28% -34.67% 38962 0.1391 19.42 3.57 -35.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201104 3.58 3.59 3.51 3.54 -1.39% -0.28% -35.4% 34012 0.1206 16.84 3.55 -35.8% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201103 3.46 3.59 3.44 3.59 3.76% 1.7% -34.49% 56917 0.2012 28.1 3.53 -36.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201102 3.48 3.51 3.44 3.46 -0.86% -0.29% -36.86% 40779 0.1413 19.73 3.47 -37.25% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201030 3.58 3.58 3.47 3.49 -1.97% -0.57% -36.31% 37813 0.1327 18.53 3.51 -36.53% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201029 3.51 3.59 3.48 3.56 0.56% 0.56% -35.04% 36628 0.1296 18.1 3.54 -35.99% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201028 3.58 3.59 3.51 3.54 -1.12% 0.28% -35.4% 46777 0.1653 23.08 3.53 -36.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201027 3.63 3.66 3.56 3.58 -2.45% -0.56% -34.67% 58526 0.2105 29.39 3.6 -34.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201026 3.68 3.71 3.63 3.67 -0.54% 0% -33.03% 29725 0.1091 15.24 3.67 -33.63% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201023 3.73 3.75 3.68 3.69 -0.54% -0.81% -32.66% 29003 0.1079 15.07 3.72 -32.73% 5.56 0% 5.53 0% 5.48 0% 0.34%
20201022 3.69 3.74 3.66 3.71 0% 0.27% -32.3% 33415 0.1236 17.26 3.7 -33.09% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200909 4.13 4.23 4.12 4.13 -0.72% -0.96% -24.64% 111209 0.4633 64.7 4.17 -24.59% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200908 4.16 4.17 4.1 4.16 0.24% 0.48% -24.09% 99433 0.4116 57.48 4.14 -25.14% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200907 4.23 4.29 4.15 4.15 -1.89% -1.43% -24.27% 76281 0.321 44.83 4.21 -23.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200904 4.23 4.26 4.18 4.23 -1.4% 0.24% -22.81% 68090 0.2871 40.09 4.22 -23.69% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200903 4.28 4.32 4.26 4.29 0% 0.23% -21.72% 60383 0.2587 36.13 4.28 -22.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200902 4.29 4.32 4.25 4.29 0.47% 0% -21.72% 75177 0.3224 45.02 4.29 -22.42% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200901 4.29 4.33 4.25 4.27 -0.7% -0.23% -22.08% 58056 0.2484 34.69 4.28 -22.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200831 4.4 4.45 4.28 4.3 -2.05% -1.6% -21.53% 92404 0.4038 56.39 4.37 -20.98% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200828 4.35 4.41 4.31 4.39 0.92% 0.69% -19.89% 63996 0.279 38.96 4.36 -21.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200827 4.38 4.38 4.27 4.35 -0.23% 0.69% -20.62% 75716 0.3273 45.71 4.32 -21.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200826 4.43 4.48 4.33 4.36 -2.02% -0.68% -20.44% 78599 0.3448 48.15 4.39 -20.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200825 4.53 4.54 4.42 4.45 -1.11% -0.45% -18.8% 94388 0.4218 58.9 4.47 -19.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200824 4.52 4.54 4.44 4.5 -0.88% 0.22% -17.88% 99329 0.4461 62.29 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200821 4.57 4.6 4.5 4.54 -0.66% 0% -17.15% 106855 0.4854 67.78 4.54 -17.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200820 4.83 4.84 4.54 4.57 -2.14% -0.87% -16.61% 185006 0.8531 119.13 4.61 -16.64% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200819 4.7 4.77 4.66 4.67 -1.48% -1.06% -14.78% 128109 0.6042 84.37 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200818 4.72 4.85 4.68 4.74 1.5% -0.42% -13.5% 217917 1.0381 144.96 4.76 -13.92% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200817 4.47 4.71 4.47 4.67 4.24% 1.08% -14.78% 226154 1.0441 145.8 4.62 -16.46% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200814 4.55 4.55 4.38 4.48 -1.1% 0.67% -18.25% 113302 0.5047 70.48 4.45 -19.53% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200813 4.51 4.59 4.48 4.53 0.44% -0.22% -17.34% 87820 0.3988 55.69 4.54 -17.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200812 4.49 4.63 4.43 4.51 0% -0.22% -17.7% 118188 0.5337 74.53 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200811 4.66 4.68 4.5 4.51 -3.84% -2.17% -17.7% 151698 0.6986 97.55 4.61 -16.64% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200810 4.57 4.75 4.52 4.69 2.85% 0.21% -14.42% 218633 1.0241 143.01 4.68 -15.37% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200807 4.58 4.61 4.47 4.56 -0.44% 0.88% -16.79% 106796 0.4832 67.48 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200806 4.63 4.7 4.52 4.58 -0.87% -0.43% -16.42% 155071 0.714 99.71 4.6 -16.82% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200805 4.5 4.72 4.46 4.62 0.43% 0.87% -15.69% 214689 0.9838 137.38 4.58 -17.18% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200804 4.61 4.69 4.54 4.6 1.32% -0.22% -16.06% 246644 1.137 158.77 4.61 -16.64% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200803 4.45 4.55 4.42 4.54 3.42% 0.89% -17.15% 203350 0.916 127.91 4.5 -18.63% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200731 4.4 4.41 4.31 4.39 -1.57% 0.69% -19.89% 137223 0.5987 83.6 4.36 -21.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200730 4.44 4.53 4.42 4.46 0.45% -0.45% -18.61% 144514 0.6468 90.32 4.48 -18.99% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200729 4.35 4.44 4.29 4.44 2.07% 1.14% -18.98% 132698 0.5819 81.26 4.39 -20.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200728 4.28 4.43 4.28 4.35 1.87% -0.46% -20.62% 92112 0.4022 56.16 4.37 -20.98% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200727 4.27 4.32 4.21 4.27 -0.23% 0% -22.08% 78196 0.3338 46.61 4.27 -22.78% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200724 4.41 4.48 4.26 4.28 -3.39% -2.28% -21.9% 122945 0.5381 75.14 4.38 -20.8% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200723 4.41 4.49 4.31 4.43 -0.45% 0.68% -19.16% 110361 0.4861 67.88 4.4 -20.43% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200722 4.4 4.54 4.39 4.45 0.68% -0.22% -18.8% 136400 0.6088 85.01 4.46 -19.35% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200721 4.43 4.52 4.39 4.42 0% -0.45% -19.34% 129209 0.5735 80.09 4.44 -19.71% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200720 4.21 4.47 4.19 4.42 6.25% 1.84% -19.34% 172516 0.7487 104.55 4.34 -21.52% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200717 4.25 4.34 4.14 4.16 -2.12% -0.95% -24.09% 123245 0.5172 72.22 4.2 -24.05% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200716 4.35 4.48 4.23 4.25 -2.07% -3.19% -22.45% 171888 0.7546 105.37 4.39 -20.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200715 4.51 4.58 4.32 4.34 -2.91% -1.81% -20.8% 152180 0.673 93.98 4.42 -20.07% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200714 4.5 4.59 4.4 4.47 -1.32% -0.45% -18.43% 205674 0.924 129.03 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200713 4.46 4.61 4.37 4.53 1.8% 0.89% -17.34% 221417 0.9945 138.88 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200710 4.63 4.65 4.44 4.45 -5.52% -1.55% -18.8% 283594 1.2823 179.06 4.52 -18.26% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200709 4.44 4.77 4.4 4.71 7.05% 3.29% -14.05% 428087 1.9535 272.79 4.56 -17.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200708 4.19 4.47 4.19 4.4 3.77% 0.92% -19.71% 301119 1.3137 183.45 4.36 -21.16% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200707 4.41 4.44 4.22 4.24 -1.4% -1.4% -22.63% 264801 1.1387 159.01 4.3 -22.24% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200706 4.13 4.35 4.12 4.3 4.88% 1.42% -21.53% 302728 1.2825 179.09 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200703 4.01 4.15 3.99 4.1 2.24% 0.49% -25.18% 201155 0.821 114.65 4.08 -26.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200702 3.93 4.05 3.91 4.01 2.3% 1.01% -26.82% 97566 0.3878 54.15 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200701 3.91 3.92 3.88 3.92 0.26% 0.51% -28.47% 43071 0.1679 23.45 3.9 -29.48% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200630 3.89 3.91 3.88 3.91 0.51% 0.51% -28.65% 35054 0.1365 19.06 3.89 -29.66% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200629 3.92 3.93 3.87 3.89 -0.77% 0% -29.01% 49848 0.194 27.09 3.89 -29.66% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200624 3.95 3.97 3.91 3.92 -1.01% -0.25% -28.47% 30907 0.1215 16.97 3.93 -28.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200623 3.95 3.98 3.95 3.96 -0.5% -0.25% -27.74% 25977 0.103 14.38 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200622 3.96 3.99 3.95 3.98 0.51% 0.25% -27.37% 42314 0.168 23.46 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200619 3.96 3.96 3.92 3.96 0% 0.25% -27.74% 39897 0.1574 21.98 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200618 3.96 4 3.93 3.96 0.25% -0.25% -27.74% 54681 0.217 30.3 3.97 -28.21% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200617 3.97 3.97 3.92 3.95 0% 0.25% -27.92% 31068 0.1223 17.08 3.94 -28.75% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200616 3.93 3.97 3.93 3.95 0.51% 0% -27.92% 37112 0.1466 20.47 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200615 3.9 3.96 3.9 3.93 -0.51% 0% -28.28% 36460 0.1433 20.01 3.93 -28.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200612 3.85 3.98 3.85 3.95 -0.75% 0.51% -27.92% 54477 0.2141 29.9 3.93 -28.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200611 3.99 4.01 3.97 3.98 -0.25% -0.25% -27.37% 40270 0.1605 22.41 3.99 -27.85% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200610 4.05 4.05 3.98 3.99 -1.24% -0.25% -27.19% 39075 0.1563 21.83 4 -27.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200609 4.05 4.06 4.01 4.04 0.25% 0% -26.28% 29539 0.1192 16.65 4.04 -26.94% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200608 4.02 4.08 4.02 4.03 0% -0.49% -26.46% 35368 0.1432 20 4.05 -26.76% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200605 4.03 4.05 4.01 4.03 -0.74% 0% -26.46% 45539 0.1836 25.64 4.03 -27.12% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200604 4.07 4.08 4.04 4.06 0% 0% -25.91% 43337 0.176 24.58 4.06 -26.58% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200603 4.12 4.12 4.05 4.06 -1.46% -0.49% -25.91% 84872 0.3461 48.33 4.08 -26.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200602 4.14 4.16 4.1 4.12 -0.48% 0% -24.82% 98549 0.4065 56.77 4.12 -25.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200601 4.1 4.14 4.06 4.14 0.73% 0.73% -24.45% 112922 0.4645 64.86 4.11 -25.68% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200529 4.08 4.14 4.07 4.11 -0.48% 0.49% -25% 89151 0.365 50.97 4.09 -26.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200528 4.05 4.2 4.03 4.13 1.47% 0.49% -24.64% 153133 0.6293 87.88 4.11 -25.68% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200527 4.01 4.13 4 4.07 0.49% 0.49% -25.73% 75131 0.3043 42.49 4.05 -26.76% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200526 4.02 4.07 3.99 4.05 -0.25% 0.5% -26.09% 76405 0.3081 43.02 4.03 -27.12% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200525 4.1 4.18 4 4.06 -2.64% -0.73% -25.91% 108017 0.4413 61.62 4.09 -26.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200522 3.92 4.24 3.89 4.17 5.57% 2.46% -23.91% 194799 0.7936 110.82 4.07 -26.4% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200521 3.94 3.97 3.93 3.95 0% 0% -27.92% 36097 0.1426 19.91 3.95 -28.57% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200520 3.99 4 3.94 3.95 -0.5% -0.25% -27.92% 39095 0.1548 21.62 3.96 -28.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200519 4.01 4.01 3.96 3.97 -1.24% -0.25% -27.55% 53465 0.2128 29.72 3.98 -28.03% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200518 3.93 4.09 3.93 4.02 2.81% 0.25% -26.64% 83697 0.336 46.92 4.01 -27.49% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200515 3.98 3.98 3.89 3.91 -0.76% -0.76% -28.65% 37965 0.1494 20.86 3.94 -28.75% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200514 3.99 4 3.93 3.94 -1.5% -0.51% -28.1% 36743 0.1456 20.33 3.96 -28.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200513 4 4.02 3.96 4 0.25% 0.25% -27.01% 26576 0.1061 14.82 3.99 -27.85% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200512 4.06 4.07 3.98 3.99 -1.72% -0.25% -27.19% 46415 0.1858 25.95 4 -27.67% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200511 4.01 4.15 4.01 4.06 1.25% -0.25% -25.91% 81802 0.3329 46.49 4.07 -26.4% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200508 4.05 4.06 3.99 4.01 -0.25% -0.25% -26.82% 60982 0.2454 34.27 4.02 -27.31% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200507 4.04 4.09 4.01 4.02 -0.99% -0.5% -26.64% 45783 0.1849 25.82 4.04 -26.94% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200506 3.95 4.07 3.92 4.06 2.53% 0.74% -25.91% 56033 0.2257 31.52 4.03 -27.12% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200430 3.86 3.97 3.86 3.96 1.54% 0.51% -27.74% 39108 0.1542 21.53 3.94 -28.75% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200429 3.9 3.94 3.86 3.9 -0.26% 0% -28.83% 37310 0.1455 20.32 3.9 -29.48% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200428 4.07 4.08 3.84 3.91 -3.93% -0.51% -28.65% 75092 0.2949 41.18 3.93 -28.93% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200427 4.12 4.15 4.06 4.07 -0.49% -0.49% -25.73% 34462 0.141 19.69 4.09 -26.04% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200424 4.18 4.19 4.07 4.09 -2.62% -0.73% -25.36% 70795 0.2915 40.71 4.12 -25.5% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200423 4.23 4.25 4.19 4.2 -1.18% -0.24% -23.36% 46524 0.1959 27.36 4.21 -23.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200422 4.21 4.25 4.18 4.25 0% 0.95% -22.45% 53241 0.224 31.28 4.21 -23.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200421 4.35 4.36 4.22 4.25 -2.3% -0.23% -22.45% 74876 0.3189 44.53 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200420 4.31 4.37 4.31 4.35 0.93% 0.46% -20.62% 58662 0.2542 35.5 4.33 -21.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200417 4.27 4.35 4.25 4.31 1.17% 0.23% -21.35% 89773 0.3864 53.96 4.3 -22.24% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200416 4.24 4.26 4.22 4.26 0% 0.47% -22.26% 36398 0.1543 21.55 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200415 4.28 4.31 4.23 4.26 0.24% -0.23% -22.26% 48904 0.209 29.19 4.27 -22.78% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200414 4.22 4.25 4.22 4.25 0.95% 0.24% -22.45% 47131 0.1996 27.87 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200413 4.22 4.25 4.2 4.21 -0.94% -0.24% -23.18% 33611 0.1417 19.79 4.22 -23.69% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200410 4.35 4.35 4.21 4.25 -1.85% -0.23% -22.45% 62795 0.2673 37.33 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200409 4.39 4.39 4.33 4.33 -0.23% -0.46% -20.99% 39755 0.1731 24.17 4.35 -21.34% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200408 4.36 4.36 4.29 4.34 0.7% 0.23% -20.8% 53337 0.2308 32.23 4.33 -21.7% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200407 4.28 4.32 4.26 4.31 1.89% 0.23% -21.35% 67339 0.2895 40.43 4.3 -22.24% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200403 4.26 4.27 4.2 4.23 -1.17% 0% -22.81% 43144 0.1825 25.48 4.23 -23.51% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200402 4.18 4.28 4.15 4.28 1.9% 1.66% -21.9% 82541 0.3478 48.57 4.21 -23.87% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200401 4.21 4.27 4.19 4.2 -0.94% -0.71% -23.36% 59087 0.2501 34.92 4.23 -23.51% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200331 4.29 4.29 4.21 4.24 0.24% 0% -22.63% 51997 0.2207 30.82 4.24 -23.33% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200324 4.37 4.4 4.3 4.38 2.34% 0.69% -20.07% 70829 0.3083 43.05 4.35 -21.34% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200323 4.25 4.37 4.22 4.28 -2.73% -0.47% -21.9% 61719 0.2655 37.08 4.3 -22.24% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200320 4.36 4.44 4.32 4.4 2.09% 0.46% -19.71% 70095 0.3069 42.86 4.38 -20.8% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200319 4.29 4.35 4.21 4.31 -0.23% 0.94% -21.35% 75022 0.3206 44.77 4.27 -22.78% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200318 4.41 4.47 4.3 4.32 -1.37% -1.59% -21.17% 83423 0.3659 51.1 4.39 -20.61% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200317 4.4 4.52 4.2 4.38 -0.9% 0.92% -20.07% 118708 0.5153 71.96 4.34 -21.52% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200316 4.63 4.72 4.37 4.42 -3.49% -3.07% -19.34% 142006 0.6475 90.42 4.56 -17.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200313 4.5 4.63 4.4 4.58 -2.55% 1.55% -16.42% 140720 0.6349 88.66 4.51 -18.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200312 4.69 4.77 4.66 4.7 -2.69% 0% -14.23% 110242 0.5183 72.38 4.7 -15.01% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200311 4.87 5.05 4.82 4.83 -1.02% -1.43% -11.86% 147701 0.7235 101.03 4.9 -11.39% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200310 4.65 4.88 4.61 4.88 2.31% 2.74% -10.95% 167144 0.7941 110.89 4.75 -14.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200309 4.9 4.96 4.76 4.77 -4.6% -1.65% -12.96% 199039 0.9647 134.71 4.85 -12.3% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200306 5 5.07 4.95 5 -3.1% 0% -8.76% 249144 1.2469 174.12 5 -9.58% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200305 4.92 5.3 4.86 5.16 4.67% 1.18% -5.84% 445250 2.2701 317 5.1 -7.78% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200304 4.68 5.16 4.61 4.93 4.89% -1% -10.04% 421829 2.1024 293.59 4.98 -9.95% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200303 4.89 4.91 4.65 4.7 -1.47% -1.88% -14.23% 247654 1.1851 165.49 4.79 -13.38% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200302 4.56 4.78 4.46 4.77 9.4% 2.36% -12.96% 267142 1.2442 173.74 4.66 -15.73% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200228 4.53 4.61 4.36 4.36 -7.43% -2.46% -20.44% 223215 0.9986 139.45 4.47 -19.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200227 4.83 4.92 4.7 4.71 -5.23% -1.87% -14.05% 359852 1.7273 241.21 4.8 -13.2% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200226 4.61 5.16 4.58 4.97 5.97% -1% -9.31% 534732 2.6849 374.93 5.02 -9.22% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200225 4.69 4.73 4.53 4.69 -2.49% 0.64% -14.42% 144946 0.6753 94.3 4.66 -15.73% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200224 4.76 4.84 4.67 4.81 0.63% 1.26% -12.23% 125622 0.5962 83.26 4.75 -14.1% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200221 4.72 4.8 4.72 4.78 0.42% 0.42% -12.77% 102544 0.4885 68.22 4.76 -13.92% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200220 4.72 4.79 4.65 4.76 1.28% 0.85% -13.14% 91446 0.4312 60.21 4.72 -14.65% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200219 4.77 4.84 4.7 4.7 -2.08% -1.26% -14.23% 131830 0.627 87.56 4.76 -13.92% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200218 4.61 4.85 4.61 4.8 4.12% 1.27% -12.41% 157998 0.7488 104.56 4.74 -14.29% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200217 4.5 4.63 4.48 4.61 2.22% 0.44% -15.88% 112528 0.5163 72.1 4.59 -17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200214 4.46 4.54 4.43 4.51 1.12% 0.45% -17.7% 97262 0.4367 60.98 4.49 -18.81% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200213 4.45 4.57 4.43 4.46 0% -0.89% -18.61% 113970 0.5125 71.57 4.5 -18.63% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200212 4.39 4.48 4.37 4.46 1.13% 0.45% -18.61% 98919 0.4391 61.32 4.44 -19.71% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200211 4.34 4.52 4.33 4.41 0.92% -0.68% -19.53% 130740 0.5803 81.04 4.44 -19.71% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200210 4.25 4.37 4.2 4.37 2.1% 1.39% -20.26% 112620 0.4859 67.85 4.31 -22.06% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200207 4.3 4.33 4.22 4.28 -0.47% 0.47% -21.9% 94231 0.4016 56.08 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200206 4.26 4.32 4.21 4.3 0.94% 0.47% -21.53% 103926 0.4449 62.13 4.28 -22.6% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200205 4.22 4.34 4.16 4.26 1.43% 0% -22.26% 102210 0.4359 60.87 4.26 -22.97% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200204 4.06 4.29 4.06 4.2 -6.87% 0.48% -23.36% 137314 0.5744 80.21 4.18 -24.41% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200203 4.51 4.51 4.51 4.51 -9.98% 0% -17.7% 16747 0.0755 10.54 4.51 -18.44% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200123 5.15 5.16 4.99 5.01 -3.09% -1.18% -8.58% 94727 0.4802 67.06 5.07 -8.32% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200122 5.23 5.24 5.11 5.17 -0.77% 0.19% -5.66% 61539 0.3176 44.35 5.16 -6.69% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200121 5.35 5.35 5.2 5.21 -3.7% -0.95% -4.93% 104926 0.5524 77.14 5.26 -4.88% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200120 5.45 5.48 5.34 5.41 -1.46% 0.37% -1.28% 69427 0.3743 52.27 5.39 -2.53% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200117 5.41 5.58 5.37 5.49 1.86% -0.36% 0.18% 117599 0.6475 90.42 5.51 -0.36% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200116 5.45 5.47 5.38 5.39 -0.74% -0.37% -1.64% 45007 0.2435 34 5.41 -2.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200115 5.51 5.55 5.4 5.43 -1.27% -0.37% -0.91% 63660 0.3467 48.41 5.45 -1.45% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200114 5.48 5.54 5.44 5.5 0.73% 0% 0.36% 68351 0.376 52.51 5.5 -0.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200113 5.47 5.48 5.33 5.46 -0.36% 0.92% -0.36% 79406 0.4294 59.96 5.41 -2.17% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200110 5.52 5.54 5.45 5.48 -0.18% 0% 0% 49906 0.2737 38.22 5.48 -0.9% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200109 5.51 5.54 5.46 5.49 0.55% 0% 0.18% 77036 0.4233 59.11 5.49 -0.72% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200108 5.53 5.58 5.45 5.46 -2.15% -0.91% -0.36% 106194 0.5852 81.72 5.51 -0.36% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200107 5.54 5.62 5.53 5.58 1.09% 0.18% 1.82% 106798 0.5953 83.13 5.57 0.72% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200106 5.51 5.57 5.45 5.52 -0.36% 0.18% 0.73% 105927 0.5836 81.5 5.51 -0.36% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200103 5.56 5.58 5.53 5.54 -0.72% -0.36% 1.09% 99810 0.5548 77.47 5.56 0.54% 5.56 0% 5.53 0% 5.48 0% 0.34%
20200102 5.59 5.66 5.53 5.58 0.72% -0.18% 1.82% 144584 0.8078 112.8 5.59 1.08% 5.56 0% 5.53 0% 5.48 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1