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
  1. 股票数据
  2. 安徽板块
  3. 皖能电力000543
    4. 返回上一页 刷新
股票代码（例：sz000543）       686条   (进入皖能电力股票专站) 皖能电力股票成本分析
相关股票: 顺丰控股  海螺水泥  科大讯飞  三七互娱  国元证券  华安证券  马钢股份  铜陵有色  口子窖  古井贡酒  中鼎股份  众泰汽车  皖新传媒  山鹰纸业  新光圆成  皖通高速  阳光电源  长信科技  江淮汽车  华信国际  皖江物流  古井贡Ｂ  中弘股份  迎驾贡酒  盛运环保  中粮生化  安科生物  黄山旅游  安徽水利  美亚光电  新集能源  金禾实业  恒源煤电  华孚色纺  设计总院  皖能电力  楚江新材  梦舟股份  四创电子  皖维高新  精工钢构  精达股份  科大国创  
相关股吧: 002352股吧 600585股吧 002230股吧 002555股吧 000728股吧 600909股吧 600808股吧 000630股吧 603589股吧 000596股吧 000887股吧 000980股吧 601801股吧 600567股吧 002147股吧 600012股吧 300274股吧 300088股吧 600418股吧 002018股吧 600575股吧 200596股吧 000979股吧 603198股吧 300090股吧 000930股吧 300009股吧 600054股吧 600502股吧 002690股吧 601918股吧 002597股吧 600971股吧 002042股吧 603357股吧 000543股吧 002171股吧 600255股吧 600990股吧 600063股吧 600496股吧 600577股吧 300520股吧 
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 6.24 6.29 6.05 6.07 -2.72% -1.14% 30.82% 290380 1.7828 128.06 6.14 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230927 6.26 6.36 6.23 6.24 -0.79% -0.79% 34.48% 179398 1.129 78.59 6.29 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230926 6.22 6.33 6.22 6.29 0.8% 0.16% 35.56% 118099 0.7418 51.68 6.28 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230925 6.27 6.28 6.17 6.24 -0.32% 0.16% 34.48% 156650 0.9764 59.26 6.23 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230922 6.36 6.48 6.2 6.26 -1.26% -0.63% 34.91% 193239 1.2177 69.77 6.3 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230921 6.37 6.5 6.33 6.34 -0.47% -0.94% 36.64% 126754 0.8116 43.2 6.4 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230920 6.48 6.51 6.35 6.37 -1.24% -0.47% 37.28% 151050 0.9664 50.04 6.4 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230919 6.36 6.58 6.32 6.45 1.26% 0.16% 39.01% 309368 1.9935 99.43 6.44 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230918 6.6 6.73 6.34 6.37 -3.92% -1.09% 37.28% 384267 2.4765 121.82 6.44 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230915 6.73 6.79 6.58 6.63 -1.34% -0.45% 42.89% 193610 1.2895 65.48 6.66 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230914 6.55 6.78 6.51 6.72 2.44% 0.3% 44.83% 332249 2.2253 114.49 6.7 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230913 6.5 6.62 6.48 6.56 0.46% 0.15% 41.38% 170646 1.1173 59.22 6.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230912 6.38 6.7 6.34 6.53 3% -0.46% 40.73% 433236 2.843 144.66 6.56 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230911 6.16 6.39 6.13 6.34 1.93% 0.63% 36.64% 307643 1.9375 108.66 6.3 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230908 5.98 6.32 5.95 6.22 4.36% 0.65% 34.05% 415312 2.5662 147.01 6.18 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230907 6.16 6.16 5.95 5.96 -2.77% -0.67% 28.45% 222414 1.3352 83.25 6 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230906 6.18 6.23 6.04 6.13 -0.97% -0.49% 32.11% 280930 1.7303 107.58 6.16 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230905 6.01 6.22 5.99 6.19 3.17% 0.81% 33.41% 372899 2.2882 146.08 6.14 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230904 6.04 6.07 5.85 6 -0.66% 0.5% 29.31% 306591 1.8291 125.67 5.97 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230901 6.11 6.13 6.01 6.04 -0.49% -0.33% 30.17% 168933 1.0241 70.17 6.06 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230831 6.12 6.16 6 6.07 -0.16% -0.16% 30.82% 268354 1.6307 112.61 6.08 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230830 6.34 6.39 6.04 6.08 -4.25% -1.14% 31.03% 307045 1.889 135.56 6.15 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230829 6.4 6.42 6.29 6.35 -0.16% 0% 36.85% 161017 1.022 81.58 6.35 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230828 6.7 6.75 6.35 6.36 0% -1.7% 37.07% 239366 1.5498 113.52 6.47 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230825 6.37 6.55 6.31 6.36 0.16% -0.78% 37.07% 178605 1.1454 84.41 6.41 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230824 6.39 6.51 6.3 6.35 -0.63% -0.78% 36.85% 218012 1.3946 105.46 6.4 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230823 6.66 6.76 6.38 6.39 -4.34% -1.84% 37.72% 200168 1.3035 102.85 6.51 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230822 6.67 6.77 6.54 6.68 0.75% 0.45% 43.97% 180411 1.1989 92.98 6.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230821 6.68 7.01 6.61 6.63 -0.9% -2.36% 42.89% 278279 1.8904 145.13 6.79 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230818 6.7 6.82 6.63 6.69 0.15% -0.59% 44.18% 137795 0.9279 73.21 6.73 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230817 6.72 6.73 6.52 6.68 -0.74% 0.91% 43.97% 168015 1.1125 80.4 6.62 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230816 6.79 6.81 6.67 6.73 -1.32% -0.3% 45.04% 105593 0.7129 51.67 6.75 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230815 6.65 6.94 6.57 6.82 2.25% 0% 46.98% 317538 2.1668 143.93 6.82 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230814 6.4 6.7 6.35 6.67 3.41% 1.52% 43.75% 193807 1.2737 79.22 6.57 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230811 6.6 6.61 6.43 6.45 -2.12% -0.62% 39.01% 122804 0.7973 48.07 6.49 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230810 6.59 6.65 6.5 6.59 0.92% 0.3% 42.03% 129605 0.8517 50.08 6.57 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230809 6.7 6.71 6.48 6.53 -2.97% -0.46% 40.73% 234294 1.5373 88.6 6.56 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230808 6.8 6.94 6.66 6.73 -1.03% -1.03% 45.04% 196225 1.3336 75.95 6.8 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230807 6.64 6.82 6.59 6.8 2.41% 1.04% 46.55% 226939 1.5284 79.1 6.73 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230804 6.88 6.95 6.63 6.64 -3.63% -1.78% 43.1% 306463 2.0709 106.62 6.76 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230803 6.96 7.03 6.88 6.89 -1.43% -0.58% 48.49% 154050 1.0677 56.07 6.93 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230802 6.87 7.03 6.77 6.99 0.58% 1.01% 50.65% 282835 1.9559 101.03 6.92 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230801 6.67 7.14 6.65 6.95 3.89% 0.43% 49.78% 454539 3.1437 161.44 6.92 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230731 6.57 6.71 6.52 6.69 1.83% 1.21% 44.18% 267200 1.7657 98.43 6.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230728 6.59 6.64 6.45 6.57 -0.61% 0.61% 41.59% 229966 1.5009 85.64 6.53 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230727 6.55 6.7 6.52 6.61 0.46% -0.15% 42.46% 180172 1.1936 62.59 6.62 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230726 6.53 6.59 6.43 6.58 0.46% 1.08% 41.81% 220029 1.4313 68.95 6.51 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230725 6.81 6.84 6.4 6.55 -3.68% 0.31% 41.16% 470302 3.0726 134.49 6.53 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230724 6.73 6.9 6.56 6.8 0.59% 0.29% 46.55% 240032 1.6264 70.68 6.78 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230721 6.61 6.77 6.59 6.76 2.42% 0.9% 45.69% 253196 1.6952 61.99 6.7 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230720 6.65 6.69 6.54 6.6 -0.6% -0.45% 42.24% 206712 1.3704 45.1 6.63 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230719 6.72 6.79 6.55 6.64 -1.63% -0.15% 43.1% 313192 2.082 65.19 6.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230718 6.9 6.92 6.72 6.75 -2.32% -0.3% 45.47% 243459 1.6472 47.17 6.77 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230717 6.98 7.03 6.85 6.91 -1.29% 0% 48.92% 197596 1.3657 36.1 6.91 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230714 7.08 7.08 6.77 7 -0.85% 1.6% 50.86% 441538 3.0443 74.31 6.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230713 7.13 7.29 7 7.06 -2.08% -0.98% 52.16% 399467 2.8486 71.17 7.13 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230712 6.99 7.24 6.89 7.21 2.27% 1.98% 55.39% 490452 3.4694 87.66 7.07 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230711 7.31 7.32 6.87 7.05 -1.81% 0.86% 51.94% 457715 3.2005 77.78 6.99 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230710 7.31 7.79 7.13 7.18 0.7% -2.58% 54.74% 797004 5.877 135.93 7.37 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230707 6.91 7.2 6.91 7.13 2.89% 0.28% 53.66% 662640 4.7108 105.8 7.11 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230706 6.85 6.98 6.77 6.93 0.73% 0.58% 49.35% 424816 2.9286 69.55 6.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230705 7.1 7.38 6.83 6.88 -2.82% -2.13% 48.28% 717954 5.0486 123.36 7.03 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230704 7.2 7.32 7.04 7.08 -2.48% -0.56% 52.59% 638696 4.5475 118.47 7.12 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230703 6.57 7.26 6.56 7.26 10% 3.86% 56.47% 637222 4.4561 125.08 6.99 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230630 6.6 6.67 6.46 6.6 -0.3% 1.07% 42.24% 322169 2.1047 63.33 6.53 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230629 6.8 6.85 6.61 6.62 -3.64% -0.6% 42.67% 415449 2.7664 80.67 6.66 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230628 6.75 6.93 6.62 6.87 1.78% 0.44% 48.06% 683891 4.6774 140.49 6.84 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230627 6.78 6.86 6.47 6.75 0.3% 1.66% 45.47% 848641 5.6321 177.01 6.64 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230626 6.2 6.73 6.2 6.73 9.97% 1.82% 45.04% 1079849 7.1431 252.45 6.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230621 6.06 6.24 6.01 6.12 0.99% -0.65% 31.9% 321681 1.9819 84.74 6.16 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230620 6.12 6.14 5.99 6.06 -0.82% 0.17% 30.6% 322156 1.9504 82.65 6.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230619 5.97 6.18 5.9 6.16 3.18% 1.32% 32.76% 368532 2.2422 88.99 6.08 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230616 6.07 6.11 5.94 5.97 -1.65% -0.17% 28.66% 295046 1.7633 67.72 5.98 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230615 6.04 6.09 5.98 6.07 0.5% 0.66% 30.82% 347222 2.0931 75.69 6.03 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230614 6.27 6.28 5.98 6.04 -3.67% -0.17% 30.17% 517080 3.13 106.31 6.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230613 6.4 6.42 6.24 6.27 -1.42% -0.32% 35.13% 273481 1.7211 57.61 6.29 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230612 6.61 6.8 6.3 6.36 -4.22% -2% 37.07% 497917 3.2309 95.27 6.49 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230609 6.44 6.68 6.36 6.64 2.63% 1.07% 43.1% 327954 2.1555 59.87 6.57 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230608 6.28 6.58 6.25 6.47 2.54% 0.78% 39.44% 359782 2.3114 60.87 6.42 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230607 6.32 6.44 6.28 6.31 -0.94% -0.32% 35.99% 353618 2.2373 58.4 6.33 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230606 6.82 6.82 6.36 6.37 -6.6% -1.85% 37.28% 545587 3.5429 91.47 6.49 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230605 6.62 6.87 6.56 6.82 2.4% 0.89% 46.98% 460018 3.1104 79.7 6.76 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230602 6.68 6.84 6.6 6.66 0.45% -0.75% 43.53% 508312 3.4112 82.37 6.71 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230601 6.89 6.95 6.59 6.63 -3.77% -1.04% 42.89% 577603 3.8716 93.07 6.7 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230531 7 7.09 6.77 6.89 -2.82% 0.15% 48.49% 522171 3.5951 88.14 6.88 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230530 6.66 7.11 6.55 7.09 4.88% 3.5% 52.8% 848410 5.8096 136.86 6.85 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230529 6.21 6.97 6.21 6.76 6.46% 0.6% 45.69% 783773 5.2649 122.69 6.72 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230526 6.1 6.52 6.1 6.35 2.92% -0.16% 36.85% 639664 4.0679 82.74 6.36 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230525 6.1 6.34 6.07 6.17 -0.48% 0% 32.97% 425266 2.625 56.38 6.17 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230524 6.21 6.34 6.13 6.2 -0.8% -0.32% 33.62% 423365 2.6323 57.14 6.22 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230523 6.33 6.41 6.19 6.25 -2.8% -0.64% 34.7% 608752 3.8296 81.49 6.29 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230522 6.01 6.44 5.99 6.43 7.17% 1.9% 38.58% 863519 5.4467 122.4 6.31 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230519 6 6.21 5.86 6 -0.83% -0.66% 29.31% 464301 2.8036 68.83 6.04 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230518 6.09 6.28 6.01 6.05 -1.79% -0.82% 30.39% 576002 3.5128 87.67 6.1 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230517 5.9 6.2 5.8 6.16 0.98% 1.82% 32.76% 914370 5.5327 143.73 6.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230516 6.02 6.29 5.88 6.1 -0.97% 0.66% 31.47% 1030397 6.2464 176.32 6.06 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230515 6.38 6.8 6.01 6.16 -1.6% -3.6% 32.76% 1796079 11.4761 371.22 6.39 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230510 5.76 5.87 5.63 5.67 -2.07% -0.87% 22.2% 268420 1.5363 71.66 5.72 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230509 5.97 6.02 5.77 5.79 -3.02% -1.53% 24.78% 366695 2.156 98.83 5.88 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230508 5.69 6.05 5.65 5.97 6.04% 0.67% 28.66% 602006 3.5713 160.82 5.93 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230505 5.6 5.67 5.49 5.63 0.72% 0.72% 21.34% 247369 1.3816 63.08 5.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230504 5.4 5.65 5.38 5.59 2.76% 0.54% 20.47% 311602 1.7339 76.92 5.56 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230428 5.47 5.47 5.22 5.44 -4.73% 1.3% 17.24% 476753 2.5582 106.62 5.37 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230427 5.6 5.8 5.5 5.71 1.24% 0.71% 23.06% 340830 1.9324 72.67 5.67 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230426 5.56 5.76 5.53 5.64 2.73% -0.18% 21.55% 431849 2.4404 92.53 5.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230425 5.5 5.62 5.4 5.49 -0.36% -0.18% 18.32% 311176 1.7119 67.29 5.5 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230424 5.55 5.61 5.41 5.51 -0.36% 0% 18.75% 344656 1.8985 75.31 5.51 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230421 5.72 5.74 5.5 5.53 -3.83% -1.07% 19.18% 345948 1.934 75.74 5.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230420 5.71 5.76 5.56 5.75 0.52% 1.41% 23.92% 445720 2.5284 102.01 5.67 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230419 5.5 5.78 5.49 5.72 4% 1.06% 23.28% 571982 3.2346 140.15 5.66 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230418 5.69 5.73 5.47 5.5 -3.68% -0.72% 18.53% 369483 2.0463 95.96 5.54 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230417 5.57 5.74 5.56 5.71 1.6% 1.06% 23.06% 559772 3.1636 152.92 5.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230414 5.2 5.65 5.19 5.62 7.66% 3.5% 21.12% 946555 5.142 274.75 5.43 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230413 5.18 5.29 5.13 5.22 0.58% 0.38% 12.5% 326797 1.6979 114.78 5.2 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230412 5.09 5.21 5.08 5.19 1.57% 0.58% 11.85% 292377 1.5093 106.32 5.16 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230411 5.16 5.2 5.04 5.11 -0.39% 0.2% 10.13% 291193 1.4859 106.71 5.1 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230410 5.08 5.22 5.05 5.13 1.79% -0.39% 10.56% 429980 2.2123 155.54 5.15 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230407 4.98 5.06 4.93 5.04 1.41% 0.8% 8.62% 238448 1.1913 84.16 5 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230406 4.97 4.99 4.93 4.97 -0.2% 0.4% 7.11% 162351 0.8043 52.58 4.95 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230404 4.97 5.08 4.91 4.98 0.4% -0.2% 7.33% 293493 1.4639 83.48 4.99 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230403 4.92 4.97 4.86 4.96 0.61% 1.02% 6.9% 279671 1.372 77.57 4.91 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230331 4.96 4.99 4.91 4.93 -0.6% -0.2% 6.25% 238358 1.1765 65.03 4.94 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230330 4.93 4.97 4.89 4.96 0.4% 0.61% 6.9% 239334 1.1807 60.14 4.93 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230329 5 5.04 4.92 4.94 -1% -0.4% 6.47% 227466 1.1281 54.52 4.96 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230328 5.03 5.07 4.97 4.99 -0.2% -0.2% 7.54% 249411 1.248 58.9 5 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230327 5.1 5.16 4.98 5 -1.77% -0.6% 7.76% 358904 1.8066 79.98 5.03 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230324 5.14 5.28 5.07 5.09 -0.97% -1.36% 9.7% 422892 2.1804 101.03 5.16 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230323 5.09 5.19 5.02 5.14 0.59% 0.59% 10.78% 462156 2.3615 111.8 5.11 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230322 4.91 5.13 4.9 5.11 4.07% 1.19% 10.13% 609736 3.0774 165.01 5.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230321 4.84 4.95 4.83 4.91 1.45% 0.41% 5.82% 336662 1.6474 99.9 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230320 4.96 4.99 4.81 4.84 -2.22% -1.22% 4.31% 370960 1.8164 111.82 4.9 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230317 4.85 5.08 4.81 4.95 2.06% -0.8% 6.68% 548934 2.737 166.42 4.99 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230316 4.81 4.92 4.76 4.85 0.62% 0% 4.53% 471446 2.2873 147.32 4.85 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230315 4.77 4.84 4.7 4.82 0.84% 0.84% 3.88% 342791 1.6377 110 4.78 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230314 4.69 4.91 4.68 4.78 3.24% -0.21% 3.02% 548300 2.6237 184.88 4.79 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230313 4.63 4.66 4.59 4.63 -0.22% 0.22% -0.22% 170376 0.7878 61.67 4.62 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230310 4.72 4.72 4.62 4.64 -1.28% -0.22% 0% 213532 0.9933 78.52 4.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230309 4.75 4.75 4.69 4.7 -0.63% -0.21% 1.29% 122502 0.5768 47.32 4.71 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230308 4.76 4.77 4.7 4.73 -1.05% 0% 1.94% 191967 0.9072 71.48 4.73 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230307 4.86 4.9 4.76 4.78 -2.25% -1.04% 3.02% 270516 1.3062 104.53 4.83 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230306 4.84 4.96 4.83 4.89 1.45% 0% 5.39% 392221 1.9185 155.86 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230303 4.74 4.84 4.71 4.82 1.9% 0.84% 3.88% 376344 1.7993 157.13 4.78 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230302 4.66 4.75 4.64 4.73 1.94% 0.42% 1.94% 345135 1.6264 153.45 4.71 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230301 4.62 4.65 4.6 4.64 0.43% 0.22% 0% 201893 0.9355 87.13 4.63 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230228 4.56 4.63 4.55 4.62 1.76% 0.65% -0.43% 265292 1.2186 112.39 4.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230227 4.55 4.58 4.52 4.54 -0.44% -0.22% -2.16% 142372 0.6479 57.93 4.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230224 4.6 4.6 4.54 4.56 -0.65% 0% -1.72% 120218 0.5481 44.89 4.56 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230223 4.59 4.61 4.55 4.59 0% 0.22% -1.08% 230872 1.0579 78.26 4.58 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230222 4.59 4.62 4.57 4.59 -0.43% 0% -1.08% 149962 0.6886 50.94 4.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230221 4.58 4.63 4.57 4.61 0.44% 0.22% -0.65% 252522 1.1621 82.37 4.6 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230220 4.55 4.6 4.51 4.59 1.1% 0.88% -1.08% 244621 1.1134 74.25 4.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230217 4.54 4.59 4.53 4.54 0.22% -0.22% -2.16% 202098 0.9202 60.44 4.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230216 4.61 4.67 4.5 4.53 -1.74% -1.52% -2.37% 369262 1.7004 108.92 4.6 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230215 4.65 4.66 4.59 4.61 -0.65% 0% -0.65% 213514 0.9842 62.74 4.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230214 4.63 4.68 4.6 4.64 1.31% 0% 0% 311179 1.4435 83.83 4.64 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230213 4.67 4.67 4.57 4.58 -1.08% -0.65% -1.29% 354837 1.635 93.44 4.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230210 4.54 4.65 4.53 4.63 2.21% 0.87% -0.22% 374511 1.7186 94.88 4.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230209 4.55 4.55 4.52 4.53 0.22% 0% -2.37% 227522 1.0316 58.5 4.53 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230208 4.57 4.6 4.51 4.52 -0.88% -0.66% -2.59% 271479 1.2356 69.12 4.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230207 4.48 4.57 4.44 4.56 2.01% 1.11% -1.72% 445656 2.0108 115.36 4.51 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230206 4.42 4.5 4.4 4.47 0.9% 0.22% -3.66% 292216 1.3047 81.1 4.46 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230203 4.48 4.48 4.39 4.43 -1.34% 0% -4.53% 275407 1.2201 77.36 4.43 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230202 4.49 4.51 4.45 4.49 0.22% 0% -3.23% 359750 1.614 106.65 4.49 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230201 4.46 4.49 4.41 4.48 0.9% 0.67% -3.45% 487309 2.1689 157.21 4.45 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230131 4.4 4.45 4.36 4.44 0.91% 0.23% -4.31% 369392 1.6358 138.82 4.43 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230130 4.44 4.47 4.38 4.4 -0.45% -0.23% -5.17% 512304 2.2616 208.8 4.41 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230120 4.33 4.43 4.32 4.42 2.08% 0.68% -4.74% 313334 1.3758 144.59 4.39 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230119 4.35 4.36 4.29 4.33 -0.46% 0.46% -6.68% 307662 1.3274 149.74 4.31 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230118 4.36 4.4 4.34 4.35 0% -0.23% -6.25% 197730 0.863 102.6 4.36 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230117 4.43 4.46 4.34 4.35 -1.14% -0.68% -6.25% 171113 0.7493 88.23 4.38 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230116 4.38 4.43 4.36 4.4 0.46% 0% -5.17% 238300 1.0488 118.25 4.4 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230113 4.4 4.42 4.34 4.38 -0.23% 0.23% -5.6% 165712 0.724 82.09 4.37 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230112 4.41 4.46 4.37 4.39 -0.23% -0.45% -5.39% 125625 0.5542 61.53 4.41 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230111 4.47 4.47 4.39 4.4 -0.9% -0.68% -5.17% 131207 0.5815 59.41 4.43 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230110 4.54 4.55 4.43 4.44 -2.2% -0.67% -4.31% 202877 0.9062 91.48 4.47 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230109 4.56 4.59 4.51 4.54 -0.22% -0.22% -2.16% 219972 0.9998 104.11 4.55 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230106 4.57 4.64 4.52 4.55 -0.44% -0.66% -1.94% 175580 0.8041 87.04 4.58 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230105 4.59 4.59 4.52 4.57 0% 0.22% -1.51% 172464 0.7857 83.13 4.56 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230104 4.58 4.6 4.55 4.57 0% 0% -1.51% 200249 0.9151 97.72 4.57 0% 4.62 0% 4.61 0% 4.64 0% 0%
20230103 4.48 4.58 4.46 4.57 2.01% 0.88% -1.51% 248390 1.1246 120.43 4.53 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221230 4.38 4.49 4.37 4.48 2.99% 0.9% -3.45% 229883 1.0215 102.8 4.44 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221229 4.43 4.43 4.34 4.35 -1.58% -0.68% -6.25% 207308 0.9078 90.84 4.38 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221228 4.33 4.46 4.3 4.42 1.84% 0.23% -4.74% 299351 1.3209 128.8 4.41 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221227 4.36 4.37 4.32 4.34 0.23% 0% -6.47% 159887 0.6942 71.51 4.34 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221226 4.3 4.34 4.26 4.33 0.7% 0.7% -6.68% 137789 0.5931 59.32 4.3 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221223 4.3 4.34 4.27 4.3 0% 0% -7.33% 142631 0.6137 57.93 4.3 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221222 4.45 4.52 4.3 4.3 -3.37% -1.83% -7.33% 231627 1.0146 92.39 4.38 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221221 4.53 4.53 4.43 4.45 -1.33% -0.45% -4.09% 155408 0.6946 65.39 4.47 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221220 4.45 4.53 4.41 4.51 1.12% 0.67% -2.8% 204303 0.9155 83.98 4.48 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221219 4.63 4.65 4.44 4.46 -3.46% -1.76% -3.88% 353899 1.6051 143.33 4.54 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221216 4.63 4.69 4.59 4.62 -0.65% -0.22% -0.43% 246504 1.1404 106.22 4.63 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221215 4.59 4.68 4.55 4.65 1.31% 0.87% 0.22% 241822 1.1159 105.33 4.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221214 4.62 4.64 4.59 4.59 -1.08% -0.65% -1.08% 156449 0.7222 68.57 4.62 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221213 4.66 4.67 4.6 4.64 0% 0.22% 0% 209767 0.9719 83.47 4.63 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221212 4.77 4.78 4.62 4.64 -2.93% -0.85% 0% 249798 1.1688 94.47 4.68 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221209 4.83 4.89 4.77 4.78 -1.65% -0.62% 3.02% 207440 0.9983 73.54 4.81 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221208 4.91 4.93 4.84 4.86 -0.41% -0.61% 4.74% 134545 0.6573 43.32 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221207 4.92 4.96 4.85 4.88 -1.21% -0.2% 5.17% 199491 0.9752 52.81 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221206 5.1 5.14 4.92 4.94 -3.14% -0.8% 6.47% 237184 1.1823 61.85 4.98 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221205 5.07 5.13 5.04 5.1 1.39% 0.2% 9.91% 221661 1.1276 59.61 5.09 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221202 5.06 5.1 5 5.03 -0.59% -0.2% 8.41% 196552 0.991 52.67 5.04 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221201 5.07 5.14 5.04 5.06 0.4% -0.2% 9.05% 294325 1.4932 79.37 5.07 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221130 5.05 5.1 5.01 5.04 -0.2% -0.2% 8.62% 263579 1.3323 72.41 5.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221129 5.09 5.12 5.01 5.05 -0.98% 0% 8.84% 321145 1.6209 86.64 5.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221128 5.03 5.12 4.9 5.1 1.39% 0.99% 9.91% 466893 2.3565 128.83 5.05 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221125 4.94 5.1 4.88 5.03 2.44% 0% 8.41% 515798 2.5954 152.57 5.03 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221124 4.66 5.11 4.66 4.91 4.91% -0.2% 5.82% 800167 3.9363 248.76 4.92 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221123 4.57 4.71 4.56 4.68 2.18% 0.43% 0.86% 347806 1.6195 123.96 4.66 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221122 4.59 4.66 4.56 4.58 -0.43% -0.43% -1.29% 213469 0.981 80.38 4.6 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221121 4.59 4.67 4.51 4.6 -0.43% -0.22% -0.86% 227634 1.0493 85.61 4.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221118 4.6 4.66 4.55 4.62 0.65% 0.22% -0.43% 208613 0.9613 74.46 4.61 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221117 4.63 4.63 4.55 4.59 -1.29% 0% -1.08% 240354 1.1028 78.06 4.59 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221116 4.73 4.86 4.65 4.65 -1.27% -1.9% 0.22% 356325 1.6898 115.57 4.74 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221115 4.68 4.71 4.64 4.71 0.64% 0.64% 1.51% 250582 1.1719 79.52 4.68 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221114 4.73 4.76 4.65 4.68 -1.27% -0.64% 0.86% 214080 1.0086 68.67 4.71 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221111 4.82 4.85 4.7 4.74 -0.21% -0.42% 2.16% 278223 1.3239 88.96 4.76 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221110 4.8 4.89 4.75 4.75 -2.06% -1.25% 2.37% 244475 1.1756 77.32 4.81 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221109 4.82 4.87 4.79 4.85 0.41% 0.41% 4.53% 156707 0.7569 48.8 4.83 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221108 4.84 4.86 4.75 4.83 -0.41% 0.63% 4.09% 215924 1.0364 63.39 4.8 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221107 4.82 4.99 4.8 4.85 0.83% -0.82% 4.53% 344311 1.6837 101.76 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221104 4.58 4.84 4.58 4.81 4.79% 1.69% 3.66% 462093 2.1852 133.78 4.73 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221103 4.63 4.66 4.55 4.59 -1.92% -0.22% -1.08% 346659 1.5931 95.88 4.6 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221102 4.69 4.7 4.54 4.68 0% 1.3% 0.86% 385921 1.7823 108.31 4.62 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221101 4.66 4.71 4.61 4.68 0.65% 0.43% 0.86% 252254 1.1749 73.78 4.66 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221031 4.64 4.69 4.58 4.65 -0.64% 0% 0.22% 249873 1.161 68.95 4.65 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221028 4.85 4.9 4.64 4.68 -3.9% -1.27% 0.86% 350829 1.6621 91.86 4.74 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221027 4.94 4.96 4.81 4.87 -1.81% -0.2% 4.96% 302422 1.4761 75.37 4.88 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221026 4.97 5 4.91 4.96 -0.2% 0.2% 6.9% 318523 1.5765 71.55 4.95 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221025 4.92 4.97 4.84 4.97 0.2% 1.22% 7.11% 251483 1.2357 56.68 4.91 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221024 5.09 5.09 4.94 4.96 -1.78% -1% 6.9% 293657 1.4711 66.41 5.01 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221021 4.79 5.18 4.77 5.05 5.21% 0.4% 8.84% 490609 2.4665 112.63 5.03 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221020 4.82 4.88 4.73 4.8 -0.83% 0% 3.45% 297899 1.4301 70.01 4.8 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221019 4.91 4.96 4.82 4.84 -1.83% -1.02% 4.31% 264985 1.2965 64.46 4.89 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221018 4.9 5.06 4.86 4.93 0.61% -0.6% 6.25% 419935 2.0824 103.12 4.96 0% 4.62 0% 4.61 0% 4.64 0% 0%
20221017 5 5.04 4.84 4.9 -3.73% 0% 5.6% 514422 2.5222 131.38 4.9 0% 4.62 0% 4.61 0% 4.64 0% 0%
20220721 4.8 4.8 4.64 4.67 -2.51% -0.64% 0.65% 404821 1.9025 342.39 4.7 1.73% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220720 4.84 4.85 4.7 4.79 -0.62% 0.63% 3.23% 469788 2.2364 402.48 4.76 3.03% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220719 4.86 4.91 4.76 4.82 -0.41% 0% 3.88% 567920 2.74 493.11 4.82 4.33% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220718 4.87 4.91 4.77 4.84 -0.82% -0.21% 4.31% 851892 4.1317 743.57 4.85 4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220715 4.82 5.05 4.79 4.88 -0.41% -0.2% 5.17% 908482 4.444 799.77 4.89 5.84% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220714 4.98 5.1 4.88 4.9 -0.61% -1.21% 5.6% 1150099 5.6994 1025.7 4.96 7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220713 4.83 5.01 4.69 4.93 -0.2% 1.44% 6.25% 1084772 5.274 949.14 4.86 5.19% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220712 4.8 5 4.75 4.94 0% 1.02% 6.47% 1310842 6.4043 1152.56 4.89 5.84% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220711 4.7 5.17 4.67 4.94 5.11% -0.2% 6.47% 1902195 9.4166 1694.67 4.95 7.14% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220708 4.56 4.75 4.52 4.7 3.3% 0.64% 1.29% 1156997 5.4 971.82 4.67 1.08% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220707 4.44 4.69 4.44 4.55 2.94% -0.44% -1.94% 1082024 4.9446 889.86 4.57 -1.08% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220706 4.47 4.65 4.38 4.42 -4.12% -1.34% -4.74% 1144146 5.1268 922.65 4.48 -3.03% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220705 4.47 4.74 4.37 4.61 3.13% 1.1% -0.65% 2088620 9.5338 1715.76 4.56 -1.3% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220704 4.06 4.47 4.06 4.47 10.1% 2.05% -3.66% 608667 2.6654 479.68 4.38 -5.19% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220701 4 4.12 3.99 4.06 1.75% -0.25% -12.5% 407664 1.6599 298.73 4.07 -11.9% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220630 4 4.03 3.97 3.99 0.25% -0.25% -14.01% 259613 1.038 186.8 4 -13.42% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220629 4.06 4.06 3.98 3.98 -1.97% -1% -14.22% 254708 1.0245 184.38 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220628 4.02 4.08 4.01 4.06 1.25% 0% -12.5% 278495 1.1295 203.27 4.06 -12.12% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220627 4.08 4.1 3.99 4.01 -0.74% -0.5% -13.58% 366283 1.4776 265.92 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220624 4.1 4.1 4.02 4.04 -1.22% -0.25% -12.93% 312251 1.2649 227.64 4.05 -12.34% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220623 4.1 4.12 4.05 4.09 -0.24% 0.25% -11.85% 299022 1.2207 219.68 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220622 4.19 4.22 4.09 4.1 -2.38% -1.2% -11.64% 267851 1.1107 199.89 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220621 4.19 4.29 4.15 4.2 1.45% -0.24% -9.48% 482218 2.0323 365.75 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220620 4.05 4.2 4.02 4.14 2.73% 0.24% -10.78% 426238 1.7616 317.03 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220617 4.05 4.08 3.98 4.03 -0.98% 0% -13.15% 337834 1.3599 244.74 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220616 4.16 4.21 4.05 4.07 -1.93% -0.97% -12.28% 416159 1.7116 308.03 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220615 4.19 4.23 4.13 4.15 -0.95% -0.72% -10.56% 380169 1.5885 285.88 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220614 4.12 4.19 4.05 4.19 0.72% 1.21% -9.7% 424482 1.7579 316.36 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220613 4.26 4.31 4.08 4.16 -3.26% -0.24% -10.34% 540126 2.251 405.1 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220610 4.22 4.34 4.11 4.3 1.65% 0.94% -7.33% 489736 2.0872 375.63 4.26 -7.79% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220609 4.37 4.5 4.2 4.23 -4.08% -2.53% -8.84% 704178 3.0527 549.38 4.34 -6.06% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220608 4.23 4.47 4.21 4.41 5.76% 0.92% -4.96% 908507 3.9691 714.3 4.37 -5.41% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220607 4.12 4.25 4.12 4.17 0.97% -0.24% -10.13% 266761 1.1159 200.82 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220606 4.12 4.14 3.99 4.13 0% 0.73% -10.99% 209270 0.859 154.59 4.1 -11.26% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220602 4.13 4.16 4.09 4.13 0% 0% -10.99% 168082 0.6941 124.91 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220601 4.14 4.15 4.07 4.13 -0.72% 0.49% -10.99% 232470 0.9561 172.07 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220531 4.12 4.2 4.09 4.16 0.73% 0.24% -10.34% 334076 1.3865 249.52 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220530 4.04 4.17 4 4.13 1.72% 1.23% -10.99% 329069 1.3441 241.89 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220527 4.12 4.14 4.04 4.06 -1.46% -0.49% -12.5% 254065 1.0366 186.55 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220526 4.06 4.16 4.04 4.12 2.49% 0.24% -11.21% 464515 1.9113 343.97 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220525 3.79 4.03 3.79 4.02 5.79% 2.03% -13.36% 422551 1.6649 299.63 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220524 3.97 3.98 3.79 3.8 -4.04% -2.06% -18.1% 248373 0.9648 173.63 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220523 3.95 3.98 3.93 3.96 0% 0.25% -14.66% 150057 0.5931 106.74 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220520 3.95 4 3.93 3.96 0.25% 0% -14.66% 194629 0.7712 138.79 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220519 3.91 3.95 3.86 3.95 0% 0.77% -14.87% 221662 0.8682 156.25 3.92 -15.15% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220518 3.97 4.01 3.92 3.95 -0.75% -0.25% -14.87% 241087 0.9541 171.71 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220517 4.04 4.06 3.96 3.98 -1.24% -0.25% -14.22% 150744 0.6013 108.21 3.99 -13.64% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220516 4.05 4.06 4 4.03 -0.49% 0% -13.15% 210788 0.849 152.79 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220513 3.97 4.07 3.97 4.05 2.02% 0.25% -12.72% 249568 1.0076 181.33 4.04 -12.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220512 4.02 4.04 3.92 3.97 0.25% -0.25% -14.44% 236183 0.9404 169.24 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220511 4 4.04 3.96 3.96 -1% -0.75% -14.66% 298697 1.1914 214.41 3.99 -13.64% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220510 3.84 4.05 3.82 4 3.9% 0.76% -13.79% 485951 1.9297 347.28 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220509 3.78 3.88 3.76 3.85 2.12% 0.26% -17.03% 243657 0.9368 168.59 3.84 -16.88% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220506 3.74 3.82 3.71 3.77 -1.05% -0.26% -18.75% 204276 0.7713 138.81 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220505 3.77 3.86 3.75 3.81 -0.26% -0.26% -17.89% 311761 1.1898 214.12 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220429 3.71 3.86 3.67 3.82 1.6% 1.06% -17.67% 574876 2.1724 390.96 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220428 3.6 3.87 3.58 3.76 6.82% 0.27% -18.97% 869927 3.2651 587.61 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220427 3.42 3.56 3.33 3.52 2.03% 2.33% -24.14% 370997 1.276 229.64 3.44 -25.54% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220426 3.55 3.59 3.4 3.45 -2.54% -1.43% -25.65% 337924 1.1834 212.97 3.5 -24.24% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220425 3.63 3.67 3.53 3.54 -4.07% -1.67% -23.71% 362859 1.308 235.4 3.6 -22.08% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220422 3.57 3.7 3.54 3.69 1.65% 1.37% -20.47% 438245 1.5936 286.79 3.64 -21.21% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220421 3.75 3.77 3.6 3.63 -2.94% -0.82% -21.77% 346531 1.2688 228.34 3.66 -20.78% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220420 3.78 3.84 3.72 3.74 -1.06% -1.06% -19.4% 270819 1.0227 184.05 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220419 3.74 3.81 3.72 3.78 0.53% 0% -18.53% 205533 0.777 139.83 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220418 3.78 3.78 3.7 3.76 -1.31% 0.53% -18.97% 237946 0.8895 160.08 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220415 3.83 3.86 3.78 3.81 -0.26% 0% -17.89% 338951 1.292 232.52 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220414 3.88 3.92 3.81 3.82 -2.05% -1.04% -17.67% 384561 1.4861 267.45 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220413 3.92 4 3.85 3.9 0.78% -0.26% -15.95% 451042 1.7651 317.66 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220412 3.82 3.9 3.76 3.87 1.04% 1.31% -16.59% 281324 1.0752 193.5 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220411 3.86 3.96 3.8 3.83 -0.78% -1.29% -17.46% 279929 1.0852 195.3 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220408 3.89 3.9 3.83 3.86 -0.52% 0% -16.81% 174529 0.6744 121.37 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220401 3.9 3.96 3.88 3.94 0.25% 0.25% -15.09% 164042 0.6443 115.95 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220331 3.98 4 3.91 3.93 -1.75% -0.51% -15.3% 226941 0.8961 161.27 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220330 3.96 4.01 3.95 4 0.76% 0.5% -13.79% 212370 0.8459 152.23 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220329 4.03 4.05 3.94 3.97 -0.75% -0.25% -14.44% 257757 1.0247 184.41 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220328 3.95 4.03 3.89 4 0.25% 1.01% -13.79% 225791 0.8942 160.93 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220325 4.11 4.11 3.95 3.99 -2.44% -0.75% -14.01% 336566 1.3526 243.42 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220324 4.17 4.17 4.06 4.09 -2.15% -0.49% -11.85% 266661 1.0966 197.35 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220323 4.18 4.24 4.15 4.18 0.24% -0.24% -9.91% 227185 0.9514 171.22 4.19 -9.31% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220322 4.17 4.21 4.13 4.17 0.24% 0.24% -10.13% 183270 0.7627 137.26 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220321 4.21 4.22 4.1 4.16 -0.24% 0.24% -10.34% 320283 1.3288 239.14 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220318 3.99 4.26 3.98 4.17 4.51% 0.24% -10.13% 616645 2.5637 461.38 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220317 4 4.18 3.94 3.99 -0.5% -1.48% -14.01% 644671 2.6137 470.38 4.05 -12.34% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220316 4.23 4.3 3.74 4.01 -3.14% 1.52% -13.58% 1359122 5.3677 966 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220315 4.38 4.4 4.13 4.14 -5.69% -2.82% -10.78% 520490 2.2155 398.72 4.26 -7.79% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220311 4.45 4.48 4.31 4.45 -1.11% 1.37% -4.09% 464046 2.0362 366.45 4.39 -4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220310 4.3 4.57 4.24 4.5 6.38% 1.58% -3.02% 811331 3.5956 647.09 4.43 -4.11% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220309 4.2 4.35 4.06 4.23 1.2% 0.48% -8.84% 523720 2.2073 397.24 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220308 4.36 4.37 4.14 4.18 -4.13% -1.42% -9.91% 336125 1.4255 256.54 4.24 -8.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220307 4.38 4.47 4.33 4.36 -0.46% -1.13% -6.03% 307798 1.3565 244.12 4.41 -4.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220304 4.51 4.51 4.36 4.38 -2.45% -0.45% -5.6% 344725 1.5181 273.21 4.4 -4.76% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220303 4.43 4.54 4.41 4.49 2.05% 0% -3.23% 445729 2.001 360.11 4.49 -2.81% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220302 4.44 4.45 4.34 4.4 -1.12% 0.23% -5.17% 343191 1.5081 271.41 4.39 -4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220301 4.49 4.53 4.39 4.45 -1.11% 0.23% -4.09% 377816 1.6774 301.88 4.44 -3.9% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220228 4.57 4.59 4.29 4.5 -2.17% 1.58% -3.02% 651795 2.8891 519.94 4.43 -4.11% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220225 4.45 4.62 4.42 4.6 4.31% 1.32% -0.86% 779873 3.5384 636.79 4.54 -1.73% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220224 4.55 4.58 4.34 4.41 -2.43% -1.12% -4.96% 666292 2.9721 534.88 4.46 -3.46% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220223 4.34 4.58 4.34 4.52 4.39% 1.12% -2.59% 605928 2.7108 487.85 4.47 -3.25% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220222 4.43 4.43 4.26 4.33 -2.26% -0.23% -6.68% 307689 1.3346 240.18 4.34 -6.06% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220221 4.37 4.44 4.31 4.43 1.84% 0.91% -4.53% 295845 1.2973 233.47 4.39 -4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220218 4.27 4.45 4.24 4.35 0.69% 0.46% -6.25% 488818 2.1182 381.2 4.33 -6.28% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220217 4.17 4.38 4.14 4.32 3.35% 1.41% -6.9% 557865 2.3752 427.46 4.26 -7.79% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220216 4.22 4.28 4.15 4.18 -0.24% -0.71% -9.91% 267812 1.1272 202.86 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220215 4.22 4.23 4.14 4.19 -0.48% 0.24% -9.7% 247781 1.0348 186.23 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220214 4.32 4.32 4.17 4.21 -1.86% 0% -9.27% 339481 1.4307 257.48 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220211 4.4 4.42 4.27 4.29 -3.16% -1.15% -7.54% 467116 2.0263 364.67 4.34 -6.06% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220210 4.44 4.48 4.36 4.43 0% 0.23% -4.53% 314587 1.3892 250.01 4.42 -4.33% 4.62 0% 4.61 0% 4.64 0% 0.11%
20220209 4.33 4.51 4.24 4.43 3.26% 0.45% -4.53% 607183 2.6788 482.09 4.41 -4.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211203 3.84 4.01 3.83 3.96 3.13% 1.02% -14.66% 380061 1.4908 268.29 3.92 -15.15% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211202 3.86 3.87 3.82 3.84 -0.52% 0% -17.24% 129612 0.4978 89.59 3.84 -16.88% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211201 3.83 3.88 3.82 3.86 0.78% 0.26% -16.81% 151365 0.5823 104.79 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211130 3.85 3.88 3.82 3.83 -0.78% -0.52% -17.46% 177723 0.6836 123.02 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211129 3.73 3.9 3.72 3.86 2.66% 1.05% -16.81% 329755 1.2591 226.6 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211126 3.8 3.81 3.76 3.76 -1.57% -0.27% -18.97% 128767 0.486 87.46 3.77 -18.4% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211125 3.85 3.89 3.81 3.82 0% -0.78% -17.67% 186429 0.718 129.22 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211124 3.82 3.85 3.78 3.82 0.26% 0.26% -17.67% 200492 0.7648 137.64 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211123 3.82 3.85 3.8 3.81 -0.26% -0.52% -17.89% 161039 0.616 110.86 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211122 3.84 3.84 3.8 3.82 -0.26% 0% -17.67% 110231 0.4216 75.87 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211119 3.85 3.85 3.78 3.83 -0.52% 0.52% -17.46% 218620 0.8339 150.07 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211118 3.77 3.87 3.75 3.85 2.67% 0.79% -17.03% 406076 1.5517 279.25 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211117 3.74 3.77 3.73 3.75 0.54% 0% -19.18% 110875 0.4162 74.9 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211116 3.76 3.77 3.73 3.73 -0.53% -0.53% -19.61% 167461 0.6274 112.91 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211115 3.74 3.77 3.71 3.75 0.27% 0.27% -19.18% 192358 0.7197 129.52 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211112 3.78 3.79 3.7 3.74 -0.8% 0% -19.4% 267389 1.0007 180.09 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211111 3.76 3.8 3.75 3.77 -0.26% -0.26% -18.75% 248439 0.939 168.99 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211110 3.83 3.85 3.73 3.78 -1.31% 0.53% -18.53% 323329 1.2169 219 3.76 -18.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211109 3.88 3.95 3.83 3.83 0% -1.03% -17.46% 278161 1.0767 193.77 3.87 -16.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211108 3.89 3.93 3.83 3.83 -1.54% -1.03% -17.46% 259152 1.0028 180.47 3.87 -16.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211105 4.06 4.07 3.88 3.89 -4.19% -1.02% -16.16% 400515 1.5753 283.5 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211104 4.05 4.09 4.02 4.06 0% 0.25% -12.5% 335769 1.3609 244.92 4.05 -12.34% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211103 4.08 4.14 4.03 4.06 -0.49% -0.49% -12.5% 359008 1.4642 263.51 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211102 4.3 4.31 4.05 4.08 -4% -1.21% -12.07% 658931 2.72 489.51 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211101 4.38 4.4 4.21 4.25 -3.19% -0.7% -8.41% 680700 2.9115 523.97 4.28 -7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211029 4.23 4.44 4.23 4.39 -0.68% 0.69% -5.39% 986455 4.3007 773.98 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211028 4.16 4.51 4.14 4.42 7.8% 0.23% -4.74% 1769384 7.8076 1405.1 4.41 -4.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211027 3.88 4.15 3.88 4.1 5.4% 1.49% -11.64% 865738 3.4947 628.93 4.04 -12.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211026 3.88 3.96 3.86 3.89 0.26% -0.77% -16.16% 293475 1.1492 206.82 3.92 -15.15% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211025 3.84 3.93 3.82 3.88 1.04% -0.26% -16.38% 255156 0.9926 178.63 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211022 3.97 3.98 3.83 3.84 -3.52% -1.29% -17.24% 311193 1.2103 217.81 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211021 4.05 4.09 3.96 3.98 -2.93% -0.75% -14.22% 501898 2.0104 361.8 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211020 3.92 4.1 3.92 4.1 5.13% 1.99% -11.64% 1104688 4.4445 799.86 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211019 3.91 3.92 3.86 3.9 0% 0% -15.95% 309058 1.2048 216.82 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211018 3.82 3.93 3.82 3.9 2.36% 0.52% -15.95% 382476 1.4851 267.27 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211015 3.81 3.88 3.75 3.81 -2.81% 0% -17.89% 561793 2.1394 385.02 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211014 3.94 4.01 3.91 3.92 -1.75% -0.76% -15.52% 566788 2.2402 403.16 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211013 4.2 4.22 3.95 3.99 -7.85% -1.24% -14.01% 1183102 4.7773 859.75 4.04 -12.55% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211012 4.5 4.5 4.27 4.33 -8.65% 0.23% -6.68% 2160830 9.3429 1681.41 4.32 -6.49% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211011 4.81 4.81 4.52 4.74 8.47% -0.21% 2.16% 2757048 13.0907 2355.88 4.75 2.81% 4.62 0% 4.61 0% 4.64 0% 0.11%
20211008 4.6 4.62 4.31 4.37 -3.1% -1.35% -5.82% 853572 3.7827 680.76 4.43 -4.11% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210930 4.33 4.62 4.29 4.51 6.12% 1.12% -2.8% 1099668 4.9098 883.6 4.46 -3.46% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210929 4.45 4.45 4.23 4.25 -4.28% -1.85% -8.41% 678683 2.9413 529.33 4.33 -6.28% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210928 4.17 4.44 4.17 4.44 5.97% 2.78% -4.31% 785814 3.3981 611.54 4.32 -6.49% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210927 4.42 4.46 4.08 4.19 -3.01% -0.95% -9.7% 555794 2.353 423.46 4.23 -8.44% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210924 4.39 4.47 4.31 4.32 -2.48% -1.14% -6.9% 537335 2.3483 422.61 4.37 -5.41% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210923 4.43 4.54 4.3 4.43 0.23% 0.23% -4.53% 901171 3.9802 716.3 4.42 -4.33% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210922 4.13 4.45 4.11 4.42 6% 1.84% -4.74% 867862 3.7688 678.26 4.34 -6.06% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210917 4.08 4.21 4.08 4.17 1.96% 0.24% -10.13% 398275 1.6555 297.93 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210916 4.19 4.23 4.06 4.09 -1.92% -1.21% -11.85% 265448 1.0999 197.94 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210915 4.08 4.2 4.07 4.17 1.96% 0.48% -10.13% 350389 1.4536 261.6 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210914 4.3 4.3 4.06 4.09 -4.44% -1.68% -11.85% 392366 1.6336 293.99 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210913 4.2 4.28 4.18 4.28 2.15% 0.94% -7.76% 352113 1.4921 268.53 4.24 -8.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210910 4.29 4.32 4.18 4.19 -2.78% -1.41% -9.7% 489655 2.08 374.33 4.25 -8.01% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210909 4.33 4.33 4.22 4.31 -0.69% 0.94% -7.11% 552673 2.3605 424.81 4.27 -7.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210908 4.18 4.36 4.16 4.34 4.33% 1.4% -6.47% 665130 2.8464 512.26 4.28 -7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210907 4.2 4.24 4.12 4.16 -0.95% 0% -10.34% 366436 1.5235 274.18 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210906 4.24 4.32 4.15 4.2 1.2% -0.24% -9.48% 528150 2.2251 400.44 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210729 3.61 3.62 3.56 3.58 -0.83% -0.28% -22.84% 146350 0.5257 94.61 3.59 -22.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210728 3.61 3.67 3.59 3.61 1.69% -0.55% -22.2% 270918 0.9821 176.74 3.63 -21.43% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210727 3.55 3.58 3.54 3.55 0% -0.28% -23.49% 97140 0.3457 62.21 3.56 -22.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210726 3.62 3.63 3.55 3.55 -1.93% -1.11% -23.49% 138451 0.4964 89.34 3.59 -22.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210723 3.64 3.65 3.62 3.62 -0.55% -0.28% -21.98% 102138 0.3706 66.7 3.63 -21.43% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210722 3.63 3.65 3.62 3.64 0.28% 0% -21.55% 100668 0.3667 65.99 3.64 -21.21% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210721 3.62 3.64 3.61 3.63 0.55% 0.28% -21.77% 71395 0.2588 46.58 3.62 -21.65% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210720 3.61 3.62 3.6 3.61 -0.28% 0% -22.2% 90378 0.3267 58.79 3.61 -21.86% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210719 3.63 3.64 3.61 3.62 -0.28% 0% -21.98% 96164 0.348 62.63 3.62 -21.65% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210716 3.66 3.67 3.63 3.63 -0.55% -0.55% -21.77% 117624 0.429 77.21 3.65 -21% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210715 3.69 3.69 3.64 3.65 -1.35% -0.27% -21.34% 168804 0.6174 111.11 3.66 -20.78% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210714 3.71 3.73 3.69 3.7 -0.27% -0.27% -20.26% 125470 0.4653 83.74 3.71 -19.7% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210713 3.69 3.72 3.65 3.71 0.27% 0.54% -20.04% 219378 0.8097 145.72 3.69 -20.13% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210712 3.75 3.76 3.69 3.7 -1.6% -0.54% -20.26% 274320 1.0205 183.66 3.72 -19.48% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210709 3.73 3.76 3.73 3.76 0% 0.27% -18.97% 118379 0.4438 79.87 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210708 3.76 3.78 3.74 3.76 0.53% 0% -18.97% 102109 0.3839 69.09 3.76 -18.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210707 3.75 3.76 3.73 3.74 -0.27% 0% -19.4% 109575 0.4101 73.8 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210706 3.73 3.77 3.71 3.75 0.54% 0% -19.18% 144502 0.5414 97.43 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210705 3.75 3.76 3.72 3.73 -0.53% -0.27% -19.61% 105356 0.3936 70.83 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210702 3.76 3.78 3.75 3.75 -0.27% -0.27% -19.18% 116776 0.4393 79.06 3.76 -18.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210701 3.79 3.8 3.76 3.76 -0.79% -0.27% -18.97% 100311 0.3784 68.1 3.77 -18.4% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210630 3.81 3.82 3.77 3.79 -0.52% 0% -18.32% 187210 0.709 127.6 3.79 -17.97% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210629 3.87 3.88 3.8 3.81 -2.06% -0.52% -17.89% 263532 1.0095 181.68 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210628 3.83 3.93 3.83 3.89 2.37% 0.26% -16.16% 486609 1.887 339.6 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210625 3.8 3.81 3.78 3.8 0% 0.26% -18.1% 117509 0.4458 80.23 3.79 -17.97% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210624 3.79 3.82 3.77 3.8 0.53% 0% -18.1% 133881 0.5083 91.48 3.8 -17.75% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210623 3.79 3.8 3.77 3.78 0% 0% -18.53% 109250 0.4132 74.36 3.78 -18.18% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210622 3.76 3.79 3.74 3.78 0.8% 0.27% -18.53% 149174 0.5618 101.1 3.77 -18.4% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210621 3.75 3.77 3.73 3.75 0% 0% -19.18% 120483 0.4514 81.24 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210618 3.74 3.76 3.71 3.75 0.27% 0.27% -19.18% 135723 0.5071 91.26 3.74 -19.05% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210617 3.75 3.77 3.73 3.74 -0.27% -0.27% -19.4% 84545 0.3168 57.01 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210616 3.76 3.78 3.74 3.75 -0.53% 0% -19.18% 114797 0.431 77.57 3.75 -18.83% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210615 3.8 3.81 3.76 3.77 -0.79% -0.53% -18.75% 167397 0.6336 114.03 3.79 -17.97% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210611 3.79 3.83 3.78 3.8 0.26% -0.26% -18.1% 226983 0.8644 155.56 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210610 3.8 3.81 3.78 3.79 -0.52% 0% -18.32% 129820 0.4925 88.63 3.79 -17.97% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210609 3.8 3.82 3.79 3.81 0% 0.26% -17.89% 116664 0.4436 79.83 3.8 -17.75% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210608 3.83 3.83 3.79 3.81 -0.52% 0% -17.89% 153263 0.5834 104.99 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210607 3.84 3.85 3.82 3.83 0.26% 0% -17.46% 95743 0.3666 65.98 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210604 3.84 3.85 3.82 3.82 -0.52% -0.26% -17.67% 128046 0.4904 88.26 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210603 3.86 3.87 3.83 3.84 -0.52% -0.26% -17.24% 155796 0.5994 107.87 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210602 3.82 3.88 3.82 3.86 0.78% 0.26% -16.81% 185486 0.7139 128.48 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210601 3.86 3.86 3.81 3.83 -0.52% 0% -17.46% 172876 0.6619 119.12 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210531 3.89 3.9 3.83 3.85 -1.03% 0% -17.03% 223952 0.8631 155.33 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210528 3.9 3.92 3.87 3.89 0% 0% -16.16% 188815 0.7346 132.2 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210527 3.96 4 3.94 3.97 0.25% 0% -14.44% 270105 1.0729 193.09 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210526 3.94 3.98 3.92 3.96 0.25% 0.25% -14.66% 220248 0.8704 156.64 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210525 3.94 3.96 3.91 3.95 0.51% 0.51% -14.87% 226873 0.8922 160.57 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210524 3.96 4.02 3.89 3.93 -0.25% -0.51% -15.3% 387193 1.5311 275.55 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210521 3.9 3.96 3.89 3.94 1.29% 0.25% -15.09% 319657 1.2558 226 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210520 3.91 3.92 3.87 3.89 -0.26% 0% -16.16% 239006 0.9306 167.48 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210519 3.88 3.92 3.87 3.9 0.52% 0.26% -15.95% 171104 0.6662 119.89 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210518 3.89 3.9 3.86 3.88 -0.26% 0.26% -16.38% 151966 0.5884 105.89 3.87 -16.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210517 3.92 3.92 3.88 3.89 -0.77% -0.26% -16.16% 178873 0.6976 125.54 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210514 3.89 3.92 3.88 3.92 1.03% 0.26% -15.52% 168835 0.6595 118.69 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210513 3.91 3.94 3.87 3.88 -1.27% -0.51% -16.38% 192051 0.7491 134.81 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210512 3.91 3.93 3.9 3.93 0% 0.51% -15.3% 150555 0.5889 105.98 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210511 3.91 3.96 3.89 3.93 0.51% 0% -15.3% 221627 0.8713 156.8 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210510 3.88 3.93 3.86 3.91 0.77% 0.26% -15.73% 195955 0.7641 137.51 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210507 3.88 3.92 3.86 3.88 -0.26% -0.26% -16.38% 202683 0.788 141.81 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210506 3.85 3.9 3.83 3.89 1.3% 0.52% -16.16% 221745 0.8589 154.57 3.87 -16.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210430 3.87 3.88 3.82 3.84 -0.52% 0% -17.24% 244091 0.9384 168.88 3.84 -16.88% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210429 3.98 4 3.85 3.86 -4.46% -0.52% -16.81% 489301 1.9 341.94 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210428 4.02 4.04 3.98 4.04 0.75% 0.5% -12.93% 156479 0.6294 113.27 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210427 4.05 4.08 4 4.01 -0.99% -0.5% -13.58% 167346 0.6743 121.35 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210426 4.1 4.12 4.05 4.05 -1.7% -0.74% -12.72% 193906 0.792 142.53 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210423 4.16 4.18 4.09 4.12 -0.72% -0.24% -11.21% 192433 0.7943 142.95 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210422 4.16 4.22 4.14 4.15 0.24% -0.48% -10.56% 193385 0.8068 145.2 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210421 4.22 4.23 4.12 4.14 -2.13% -0.24% -10.78% 280400 1.1642 209.52 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210416 4.28 4.36 4.27 4.28 0% -0.7% -7.76% 272221 1.1729 211.08 4.31 -6.71% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210415 4.38 4.39 4.24 4.28 -2.06% -0.7% -7.76% 281721 1.2138 218.44 4.31 -6.71% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210414 4.35 4.41 4.32 4.37 -0.46% 0.23% -5.82% 284805 1.2419 223.5 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210413 4.41 4.48 4.29 4.39 -0.68% 0.23% -5.39% 412694 1.8067 325.14 4.38 -5.19% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210412 4.34 4.51 4.34 4.42 2.08% -0.23% -4.74% 482400 2.1384 384.84 4.43 -4.11% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210409 4.31 4.39 4.27 4.33 -0.23% -0.46% -6.68% 334559 1.4558 261.99 4.35 -5.84% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210408 4.48 4.5 4.31 4.34 -3.77% -0.46% -6.47% 501145 2.186 393.41 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210407 4.48 4.6 4.45 4.51 0.22% -0.22% -2.8% 523267 2.365 425.62 4.52 -2.16% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210406 4.5 4.55 4.42 4.5 -0.22% 0.45% -3.02% 424694 1.902 342.3 4.48 -3.03% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210402 4.65 4.73 4.49 4.51 -2.8% -1.31% -2.8% 549577 2.5096 451.64 4.57 -1.08% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210401 4.59 4.72 4.49 4.64 0% 0.65% 0% 717301 3.305 594.79 4.61 -0.22% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210330 4.47 4.47 4.33 4.43 -1.34% 0.91% -4.53% 553922 2.4343 438.09 4.39 -4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210329 4.49 4.59 4.41 4.49 0.67% -0.44% -3.23% 722597 3.2563 586.02 4.51 -2.38% 4.62 0% 4.61 0% 4.64 0% 0.11%
20210326 4.38 4.55 4.33 4.46 1.83% -0.22% -3.88% 778340 3.4761 625.58 4.47 -3.25% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201215 3.98 3.99 3.94 3.99 0.25% 0.5% -14.01% 65698 0.2606 46.9 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201214 3.96 3.99 3.94 3.98 0.76% 0.25% -14.22% 80658 0.3202 57.63 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201211 4.01 4.02 3.93 3.95 -1.5% -0.5% -14.87% 162367 0.6447 116.02 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201210 3.99 4.02 3.98 4.01 0.25% 0.25% -13.58% 105549 0.4224 76.02 4 -13.42% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201209 4.06 4.07 4 4 -1.48% -0.74% -13.79% 171441 0.6909 124.34 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201208 4.07 4.08 4.05 4.06 0% 0% -12.5% 97200 0.3951 71.1 4.06 -12.12% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201207 4.09 4.09 4.05 4.06 -0.73% -0.25% -12.5% 104594 0.4257 76.61 4.07 -11.9% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201204 4.15 4.15 4.06 4.09 -1.21% 0% -11.85% 243253 0.9941 178.9 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201203 4.15 4.16 4.12 4.14 -0.24% 0% -10.78% 212217 0.8782 158.05 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201202 4.18 4.21 4.13 4.15 -0.72% -0.24% -10.56% 317629 1.3214 237.81 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201201 4.15 4.2 4.13 4.18 0.48% 0.48% -9.91% 238671 0.9939 178.87 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201130 4.16 4.24 4.15 4.16 -0.24% -0.95% -10.34% 254945 1.0695 192.47 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201127 4.21 4.22 4.14 4.17 -0.71% 0% -10.13% 216579 0.9021 162.35 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201126 4.16 4.25 4.15 4.2 1.2% -0.24% -9.48% 305974 1.2877 231.74 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201125 4.16 4.23 4.14 4.15 0% -0.95% -10.56% 211539 0.8853 159.32 4.19 -9.31% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201124 4.15 4.2 4.13 4.15 -0.24% -0.48% -10.56% 187171 0.78 140.37 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201123 4.1 4.18 4.1 4.16 1.22% 0.48% -10.34% 197080 0.8168 147 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201120 4.11 4.12 4.08 4.11 0.24% 0.24% -11.42% 110717 0.4535 81.61 4.1 -11.26% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201119 4.11 4.14 4.09 4.1 -0.49% -0.24% -11.64% 153795 0.6321 113.76 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201118 4.09 4.14 4.08 4.12 0.24% 0% -11.21% 130229 0.5365 96.55 4.12 -10.82% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201117 4.11 4.14 4.08 4.11 -0.24% 0% -11.42% 146633 0.6026 108.45 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201116 4.03 4.14 4.03 4.12 2.49% 0.73% -11.21% 174580 0.714 128.5 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201113 4.05 4.05 4.01 4.02 -0.99% 0% -13.36% 95469 0.3842 69.14 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201112 4.07 4.09 4.04 4.06 -0.25% -0.25% -12.5% 115075 0.4683 84.28 4.07 -11.9% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201111 4.06 4.1 4.04 4.07 0.25% 0% -12.28% 130822 0.5329 95.9 4.07 -11.9% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201110 4.1 4.13 4.04 4.06 -0.98% -0.73% -12.5% 151909 0.6206 111.69 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201109 4.03 4.12 4.02 4.1 1.74% 0.49% -11.64% 205263 0.838 150.81 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201106 4.02 4.05 4.01 4.03 0% 0.25% -13.15% 108664 0.4371 78.66 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201105 4.01 4.03 4 4.03 1% 0.25% -13.15% 141465 0.568 102.22 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201104 4.03 4.03 3.97 3.99 -0.99% 0% -14.01% 131623 0.5256 94.59 3.99 -13.64% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201103 4.01 4.05 3.98 4.03 1% 0.25% -13.15% 169624 0.6815 122.65 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201102 4 4.04 3.96 3.99 -0.75% 0% -14.01% 144171 0.5757 103.61 3.99 -13.64% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201030 4.09 4.11 4 4.02 -2.19% -0.99% -13.36% 175360 0.712 128.14 4.06 -12.12% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201029 4.14 4.14 4.1 4.11 -1.44% -0.24% -11.42% 209899 0.864 155.49 4.12 -10.82% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201028 4.19 4.2 4.13 4.17 -0.48% 0.24% -10.13% 107142 0.4462 80.3 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201027 4.17 4.21 4.15 4.19 0% 0.24% -9.7% 100972 0.4216 75.87 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201026 4.19 4.21 4.17 4.19 0.24% 0% -9.7% 79899 0.3347 60.23 4.19 -9.31% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201023 4.24 4.24 4.17 4.18 -2.11% -0.48% -9.91% 182496 0.7663 137.91 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20201022 4.25 4.31 4.23 4.27 0.47% 0% -7.97% 98272 0.4193 75.46 4.27 -7.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200909 4.3 4.39 4.29 4.34 0.23% -0.46% -6.47% 236656 1.0311 185.56 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200908 4.24 4.33 4.22 4.33 2.36% 1.17% -6.68% 182886 0.7835 141 4.28 -7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200907 4.29 4.33 4.21 4.23 -1.17% -1.17% -8.84% 156633 0.6702 120.61 4.28 -7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200904 4.28 4.32 4.25 4.28 -1.15% 0% -7.76% 121611 0.5204 93.65 4.28 -7.36% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200903 4.38 4.38 4.32 4.33 -0.69% -0.23% -6.68% 144735 0.6288 113.16 4.34 -6.06% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200902 4.36 4.42 4.31 4.36 0% 0% -6.03% 255806 1.1153 200.72 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200901 4.28 4.41 4.28 4.36 2.35% 0% -6.03% 307315 1.3402 241.19 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200831 4.28 4.37 4.26 4.26 0.71% -0.93% -8.19% 287963 1.2395 223.07 4.3 -6.93% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200828 4.18 4.23 4.15 4.23 1.2% 0.95% -8.84% 124610 0.5217 93.89 4.19 -9.31% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200827 4.15 4.19 4.14 4.18 0.72% 0.24% -9.91% 64193 0.2674 48.12 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200826 4.17 4.2 4.13 4.15 -0.48% -0.24% -10.56% 91194 0.3796 68.32 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200825 4.22 4.25 4.16 4.17 -1.42% -0.71% -10.13% 129282 0.5428 97.69 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200824 4.26 4.28 4.22 4.23 -0.7% -0.47% -8.84% 95792 0.4071 73.26 4.25 -8.01% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200821 4.25 4.27 4.22 4.26 0.47% 0.47% -8.19% 137715 0.5846 105.21 4.24 -8.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200820 4.32 4.35 4.22 4.24 -2.3% -0.7% -8.62% 232391 0.9915 178.44 4.27 -7.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200819 4.23 4.41 4.21 4.34 2.84% 0.23% -6.47% 366030 1.5846 285.17 4.33 -6.28% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200818 4.22 4.25 4.21 4.22 -0.24% -0.24% -9.05% 104744 0.4426 79.65 4.23 -8.44% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200817 4.18 4.25 4.17 4.23 1.2% 0.48% -8.84% 178213 0.7506 135.08 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200814 4.16 4.19 4.12 4.18 0.48% 0.48% -9.91% 115455 0.48 86.38 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200813 4.12 4.19 4.12 4.16 0.97% 0.24% -10.34% 110056 0.4572 82.28 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200812 4.1 4.13 4.06 4.12 0.49% 0.73% -11.21% 112195 0.4586 82.53 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200811 4.14 4.18 4.1 4.1 -0.97% -0.97% -11.64% 104904 0.4343 78.16 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200810 4.08 4.15 4.07 4.14 1.22% 0.49% -10.78% 90276 0.3718 66.91 4.12 -10.82% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200807 4.14 4.14 4.06 4.09 -1.21% 0% -11.85% 125102 0.512 92.14 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200806 4.17 4.18 4.09 4.14 -0.48% 0.24% -10.78% 135404 0.5591 100.62 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200805 4.18 4.19 4.14 4.16 -0.48% 0% -10.34% 101210 0.421 75.77 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200804 4.21 4.22 4.15 4.18 -0.48% 0% -9.91% 130229 0.5447 98.03 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200803 4.17 4.21 4.16 4.2 1.2% 0.48% -9.48% 148802 0.6227 112.06 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200731 4.15 4.2 4.11 4.15 0% -0.24% -10.56% 141788 0.5894 106.07 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200730 4.13 4.18 4.09 4.15 0.24% 0.24% -10.56% 147348 0.61 109.78 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200729 4.1 4.15 4.05 4.14 0.98% 0.73% -10.78% 109440 0.4497 80.93 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200728 4.09 4.13 4.06 4.1 0.49% 0% -11.64% 113298 0.4645 83.59 4.1 -11.26% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200727 4.12 4.14 4.06 4.08 -0.97% 0% -12.07% 88204 0.3602 64.82 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200724 4.2 4.28 4.09 4.12 -2.83% -1.44% -11.21% 138582 0.5786 104.13 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200723 4.25 4.26 4.14 4.24 -0.47% 0.95% -8.62% 147224 0.6188 111.36 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200722 4.27 4.34 4.24 4.26 -0.7% -0.7% -8.19% 161147 0.6906 124.28 4.29 -7.14% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200721 4.3 4.35 4.24 4.29 -0.46% 0% -7.54% 153585 0.6591 118.62 4.29 -7.14% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200720 4.18 4.32 4.16 4.31 4.11% 0.94% -7.11% 245035 1.0466 188.35 4.27 -7.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200717 4.22 4.23 4.08 4.14 -1.43% -0.48% -10.78% 198067 0.8232 148.15 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200716 4.31 4.38 4.17 4.2 -2.33% -2.1% -9.48% 213691 0.9169 165.01 4.29 -7.14% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200715 4.39 4.44 4.27 4.3 -2.27% -1.15% -7.33% 213902 0.9295 167.28 4.35 -5.84% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200714 4.41 4.45 4.32 4.4 -0.23% 0.23% -5.17% 212701 0.9337 168.03 4.39 -4.98% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200713 4.32 4.43 4.32 4.41 1.61% 0.68% -4.96% 226615 0.9933 178.76 4.38 -5.19% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200710 4.39 4.42 4.31 4.34 -1.36% -0.91% -6.47% 234788 1.0278 184.97 4.38 -5.19% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200709 4.36 4.4 4.3 4.4 1.15% 0.92% -5.17% 308406 1.3434 241.77 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200708 4.28 4.37 4.23 4.35 1.4% 0.93% -6.25% 256456 1.1043 198.74 4.31 -6.71% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200707 4.42 4.43 4.27 4.29 -1.15% -0.92% -7.54% 306690 1.3278 238.96 4.33 -6.28% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200706 4.23 4.47 4.23 4.46 5.94% 2.29% -3.88% 349591 1.5247 274.39 4.36 -5.63% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200703 4.12 4.21 4.12 4.21 2.18% 0.96% -9.27% 223863 0.9342 168.12 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200702 4.03 4.13 4.03 4.12 2.23% 0.73% -11.21% 171901 0.7027 126.46 4.09 -11.47% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200701 4.04 4.04 4 4.03 0.25% 0.25% -13.15% 94133 0.3788 68.17 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200630 4.01 4.04 4 4.02 0.5% 0% -13.36% 72524 0.2917 52.5 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200629 4.01 4.04 3.98 4 -0.25% -0.25% -13.79% 85334 0.3419 61.53 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200624 4.01 4.03 3.97 4.01 0.25% 0% -13.58% 94434 0.3786 68.14 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200623 4.03 4.03 3.98 4 -0.74% 0% -13.79% 79217 0.3169 57.03 4 -13.42% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200622 4.04 4.05 4.01 4.03 -0.25% 0% -13.15% 116403 0.469 84.4 4.03 -12.77% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200619 4.03 4.04 4 4.04 0.25% 0.5% -12.93% 91462 0.3679 66.21 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200618 3.97 4.05 3.96 4.03 1.26% 0.25% -13.15% 115916 0.466 83.86 4.02 -12.99% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200617 3.95 3.99 3.94 3.98 0.51% 0.51% -14.22% 93329 0.37 66.59 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200616 3.96 3.97 3.93 3.96 0.76% 0.25% -14.66% 81909 0.3235 58.22 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200615 3.95 3.96 3.92 3.93 -0.51% -0.25% -15.3% 75863 0.2987 53.76 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200612 3.93 3.96 3.91 3.95 -0.75% 0.25% -14.87% 80010 0.3151 56.71 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200611 4 4 3.93 3.98 -0.5% 0.25% -14.22% 132392 0.5251 94.5 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200610 4.04 4.05 3.99 4 -0.99% -0.25% -13.79% 107019 0.4291 77.22 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200609 3.99 4.07 3.95 4.04 1.51% 0.75% -12.93% 234280 0.94 169.17 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200608 3.96 3.99 3.94 3.98 0.76% 0.25% -14.22% 114349 0.4539 81.69 3.97 -14.07% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200605 3.95 3.96 3.93 3.95 0.25% 0.25% -14.87% 103241 0.4071 73.26 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200604 3.93 3.94 3.91 3.94 0.25% 0.25% -15.09% 83174 0.3265 58.76 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200603 3.93 3.95 3.91 3.93 0.26% 0% -15.3% 129100 0.5069 91.22 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200602 3.91 3.92 3.89 3.92 0.51% 0.26% -15.52% 122577 0.4793 86.26 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200601 3.86 3.91 3.86 3.9 1.04% 0% -15.95% 131155 0.5111 91.98 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200529 3.86 3.89 3.84 3.86 -0.26% 0% -16.81% 71405 0.2758 49.63 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200528 3.88 3.91 3.85 3.87 0% -0.26% -16.59% 119215 0.4626 83.25 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200527 3.87 3.9 3.85 3.87 0% -0.26% -16.59% 100219 0.3885 69.92 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200526 3.83 3.88 3.83 3.87 1.04% 0.26% -16.59% 80293 0.31 55.79 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200525 3.84 3.84 3.81 3.83 0.26% 0.26% -17.46% 81714 0.3125 56.24 3.82 -17.32% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200522 3.85 3.86 3.81 3.82 -1.04% -0.26% -17.67% 90102 0.3455 62.18 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200521 3.87 3.88 3.84 3.86 -0.26% 0% -16.81% 87032 0.336 60.47 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200520 3.84 3.88 3.83 3.87 0.78% 0.52% -16.59% 123801 0.4772 85.88 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200519 3.84 3.87 3.83 3.84 0.26% -0.26% -17.24% 137368 0.5284 95.09 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200518 3.84 3.85 3.81 3.83 -0.26% -0.26% -17.46% 79629 0.3054 54.96 3.84 -16.88% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200515 3.83 3.86 3.81 3.84 0.52% 0% -17.24% 146102 0.5605 100.87 3.84 -16.88% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200514 3.85 3.85 3.81 3.82 -1.04% -0.26% -17.67% 110176 0.4218 75.91 3.83 -17.1% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200513 3.85 3.87 3.84 3.86 -0.26% 0.26% -16.81% 111726 0.4304 77.46 3.85 -16.67% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200512 3.9 3.9 3.86 3.87 -0.77% 0% -16.59% 145836 0.5648 101.64 3.87 -16.23% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200511 3.92 3.92 3.88 3.9 -0.26% 0% -15.95% 163439 0.6376 114.75 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200508 3.9 3.93 3.89 3.91 0% 0% -15.73% 177183 0.6932 124.75 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200507 3.91 3.91 3.86 3.91 -0.26% 0.51% -15.73% 200927 0.782 140.73 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200506 3.85 3.92 3.84 3.92 1.03% 1.03% -15.52% 192901 0.7492 134.83 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200430 3.82 3.89 3.82 3.88 1.84% 0.52% -16.38% 149276 0.5764 103.73 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200429 3.82 3.83 3.79 3.81 0.26% 0% -17.89% 100282 0.3816 68.68 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200428 3.88 3.88 3.77 3.8 -1.81% -0.26% -18.1% 180392 0.6871 123.65 3.81 -17.53% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200427 3.89 3.91 3.87 3.87 0% -0.51% -16.59% 122742 0.477 85.84 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200424 3.9 3.91 3.85 3.87 -0.77% -0.26% -16.59% 108183 0.4196 75.51 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200423 3.92 3.92 3.89 3.9 -0.26% 0% -15.95% 108372 0.4229 76.11 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200422 3.88 3.92 3.85 3.91 0.51% 0.77% -15.73% 135607 0.526 94.66 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200421 3.93 3.94 3.87 3.89 -1.02% 0% -16.16% 90505 0.3524 63.42 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200420 3.94 3.96 3.9 3.93 0% 0% -15.3% 101297 0.3977 71.57 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200417 3.95 3.97 3.92 3.93 -0.76% -0.25% -15.3% 127136 0.5014 90.24 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200416 3.88 3.98 3.87 3.96 1.54% 0.25% -14.66% 231459 0.9142 164.53 3.95 -14.5% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200415 3.91 3.95 3.88 3.9 0% -0.51% -15.95% 159675 0.6257 112.6 3.92 -15.15% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200414 3.87 3.91 3.87 3.9 1.04% 0.26% -15.95% 100528 0.3915 70.46 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200413 3.87 3.88 3.85 3.86 -0.52% 0% -16.81% 82949 0.3203 57.64 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200410 3.94 3.94 3.85 3.88 -1.27% -0.51% -16.38% 141142 0.5502 99.02 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200409 3.92 3.95 3.91 3.93 0.51% -0.25% -15.3% 135962 0.5352 96.32 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200408 3.88 3.93 3.88 3.91 0.26% 0.26% -15.73% 155677 0.6071 109.26 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200407 3.89 3.92 3.88 3.9 1.3% 0.26% -15.95% 176156 0.6858 123.42 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200403 3.91 3.91 3.83 3.85 -1.53% -0.26% -17.03% 134010 0.5172 93.08 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200402 3.87 3.92 3.85 3.91 1.03% 0.51% -15.73% 129681 0.5039 90.68 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200401 3.85 3.91 3.85 3.87 0.26% -0.26% -16.59% 102337 0.3974 71.52 3.88 -16.02% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200331 3.89 3.93 3.85 3.86 -0.26% -0.77% -16.81% 113382 0.4408 79.33 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200324 3.88 3.91 3.85 3.89 1.3% 0% -16.16% 135893 0.5283 95.08 3.89 -15.8% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200323 3.87 3.88 3.83 3.84 -2.54% -0.52% -17.24% 138755 0.5354 96.35 3.86 -16.45% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200320 3.92 3.95 3.88 3.94 0.77% 0.77% -15.09% 131693 0.5153 92.74 3.91 -15.37% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200319 3.91 3.95 3.86 3.91 0% 0.26% -15.73% 174618 0.6803 122.43 3.9 -15.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200318 3.97 4.01 3.9 3.91 -0.76% -1.26% -15.73% 138913 0.5497 98.93 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200317 3.94 4.01 3.91 3.94 0% -0.51% -15.09% 146353 0.5791 104.22 3.96 -14.29% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200316 4.06 4.06 3.93 3.94 -2.23% -1.5% -15.09% 156996 0.6287 113.14 4 -13.42% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200313 3.95 4.07 3.92 4.03 -0.98% 1.26% -13.15% 188643 0.7517 135.28 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200312 4.11 4.14 4.05 4.07 -1.93% -0.25% -12.28% 175338 0.716 128.86 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200311 4.18 4.2 4.14 4.15 -0.72% -0.72% -10.56% 131679 0.5501 99 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200310 4.1 4.19 4.05 4.18 1.46% 1.21% -9.91% 176719 0.7302 131.41 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200309 4.21 4.22 4.11 4.12 -3.29% -0.72% -11.21% 220365 0.9155 164.76 4.15 -10.17% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200306 4.29 4.31 4.24 4.26 -1.62% -0.23% -8.19% 171711 0.7324 131.81 4.27 -7.58% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200305 4.28 4.34 4.25 4.33 1.88% 0.46% -6.68% 273803 1.1793 212.23 4.31 -6.71% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200304 4.17 4.25 4.15 4.25 1.19% 0.95% -8.41% 224663 0.9461 170.27 4.21 -8.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200303 4.2 4.22 4.15 4.2 0.72% 0.24% -9.48% 240672 1.008 181.41 4.19 -9.31% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200302 4.08 4.19 4.07 4.17 2.71% 0.72% -10.13% 230703 0.9555 171.96 4.14 -10.39% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200228 4.13 4.17 4.05 4.06 -3.33% -1.22% -12.5% 212309 0.8727 157.06 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200227 4.16 4.22 4.15 4.2 0.96% 0% -9.48% 194447 0.816 146.85 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200226 4.06 4.2 4.02 4.16 1.46% 0.97% -10.34% 287296 1.1833 212.95 4.12 -10.82% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200225 4.1 4.12 4.03 4.1 -1.91% 0.49% -11.64% 247527 1.009 181.59 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200224 4.22 4.23 4.14 4.18 -1.65% 0% -9.91% 207732 0.8688 156.35 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200221 4.26 4.3 4.22 4.25 0% 0% -8.41% 242708 1.0309 185.53 4.25 -8.01% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200220 4.18 4.26 4.16 4.25 1.67% 1.19% -8.41% 221535 0.9315 167.64 4.2 -9.09% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200219 4.16 4.21 4.15 4.18 0.24% 0% -9.91% 166618 0.6971 125.45 4.18 -9.52% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200218 4.19 4.22 4.15 4.17 -0.71% 0% -10.13% 152845 0.638 114.82 4.17 -9.74% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200217 4.12 4.21 4.11 4.2 1.69% 0.96% -9.48% 209503 0.8716 156.86 4.16 -9.96% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200214 4.11 4.15 4.1 4.13 0.24% 0.24% -10.99% 107592 0.4436 79.83 4.12 -10.82% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200213 4.13 4.17 4.1 4.12 -0.96% -0.24% -11.21% 162790 0.6718 120.9 4.13 -10.61% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200212 4.05 4.18 4.04 4.16 2.21% 1.22% -10.34% 196734 0.808 145.41 4.11 -11.04% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200211 4.06 4.1 4.03 4.07 0.49% -0.25% -12.28% 195368 0.7965 143.34 4.08 -11.69% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200210 3.98 4.05 3.95 4.05 1.25% 1% -12.72% 194222 0.7797 140.32 4.01 -13.2% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200207 3.99 4 3.96 4 0% 0.5% -13.79% 163425 0.6499 116.96 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200206 3.97 4.02 3.92 4 0.76% 0.5% -13.79% 180878 0.72 129.58 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200205 3.96 4.03 3.92 3.97 0.51% -0.25% -14.44% 229742 0.9143 164.54 3.98 -13.85% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200204 3.85 3.98 3.85 3.95 0.77% 0.25% -14.87% 222725 0.8769 157.81 3.94 -14.72% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200203 3.92 3.98 3.92 3.92 -10.09% -0.25% -15.52% 220302 0.8648 155.63 3.93 -14.94% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200123 4.47 4.48 4.32 4.36 -3.11% -0.91% -6.03% 247254 1.087 195.62 4.4 -4.76% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200122 4.57 4.57 4.47 4.5 -2.17% 0% -3.02% 291171 1.3095 235.67 4.5 -2.6% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200121 4.64 4.65 4.59 4.6 -1.08% -0.43% -0.86% 135152 0.6241 112.32 4.62 0% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200120 4.64 4.67 4.6 4.65 0% 0.22% 0.22% 133740 0.6203 111.63 4.64 0.43% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200117 4.67 4.7 4.63 4.65 -0.43% -0.21% 0.22% 121073 0.5643 101.55 4.66 0.87% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200116 4.75 4.79 4.67 4.67 -1.48% -1.27% 0.65% 234366 1.1076 199.33 4.73 2.38% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200115 4.74 4.85 4.71 4.74 0.85% -0.21% 2.16% 312010 1.4829 266.87 4.75 2.81% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200114 4.69 4.72 4.68 4.7 0.21% 0% 1.29% 142749 0.6707 120.7 4.7 1.73% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200113 4.62 4.69 4.59 4.69 1.52% 0.86% 1.08% 188832 0.8779 157.99 4.65 0.65% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200110 4.66 4.67 4.6 4.62 -1.07% -0.22% -0.43% 127820 0.592 106.54 4.63 0.22% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200109 4.63 4.67 4.6 4.67 1.52% 0.65% 0.65% 167853 0.7787 140.14 4.64 0.43% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200108 4.71 4.72 4.59 4.6 -2.75% -0.86% -0.86% 204269 0.9488 170.75 4.64 0.43% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200107 4.71 4.74 4.69 4.73 0.64% 0.42% 1.94% 166196 0.7828 140.88 4.71 1.95% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200106 4.69 4.74 4.66 4.7 -0.63% 0% 1.29% 177901 0.8365 150.54 4.7 1.73% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200103 4.69 4.73 4.67 4.73 1.07% 0.64% 1.94% 161736 0.7608 136.92 4.7 1.73% 4.62 0% 4.61 0% 4.64 0% 0.11%
20200102 4.65 4.71 4.65 4.68 0.86% 0% 0.86% 189639 0.8883 159.86 4.68 1.3% 4.62 0% 4.61 0% 4.64 0% 0.11%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1