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:sz000790)       679条   (进入华神科技股票专站) 华神科技股票成本分析
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 5.28 5.3 5.2 5.24 1.16% -0.19% 18.55% 97101 0.5094 102.92 5.25 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230927 5.13 5.23 5.13 5.18 0.78% -0.19% 17.19% 79702 0.4134 85.17 5.19 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230926 5.16 5.21 5.13 5.14 -0.58% -0.39% 16.29% 60940 0.3144 62.28 5.16 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230925 5.15 5.22 5.14 5.17 0.39% -0.19% 16.97% 73725 0.3817 67.23 5.18 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230922 5.1 5.15 5.02 5.15 0.39% 0.98% 16.52% 88389 0.451 77.8 5.1 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230921 5.15 5.18 5.1 5.13 -0.77% 0% 16.06% 77294 0.3967 70.84 5.13 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230920 5.14 5.21 5.11 5.17 -0.39% 0% 16.97% 84298 0.4358 79.36 5.17 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230919 5.19 5.26 5.14 5.19 0% -0.19% 17.42% 91348 0.4753 89.51 5.2 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230918 5.18 5.22 5.13 5.19 0.19% 0.39% 17.42% 96075 0.497 97.98 5.17 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230915 5.06 5.2 5.03 5.18 2.37% 0.39% 17.19% 139539 0.7194 146.36 5.16 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230914 5.05 5.12 5.03 5.06 -0.2% 0% 14.48% 81100 0.4103 91.24 5.06 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230913 5.12 5.15 5.03 5.07 -0.98% -0.2% 14.71% 115030 0.5848 126.56 5.08 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230912 4.95 5.15 4.93 5.12 3.43% 0.79% 15.84% 182080 0.9257 208.5 5.08 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230911 4.8 4.97 4.78 4.95 2.91% 0.41% 11.99% 92416 0.4553 119.34 4.93 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230908 4.83 4.84 4.78 4.81 0.21% 0% 8.82% 35024 0.1685 44.92 4.81 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230907 4.87 4.9 4.79 4.8 -1.03% -0.83% 8.6% 57634 0.2792 71.88 4.84 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230906 4.87 4.91 4.84 4.85 -1.42% -0.41% 9.73% 54065 0.2631 67.47 4.87 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230905 4.91 4.96 4.89 4.92 0.2% -0.2% 11.31% 48591 0.2394 61.45 4.93 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230904 4.89 4.92 4.85 4.91 0.82% 0.41% 11.09% 61326 0.2999 71.59 4.89 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230901 4.94 4.97 4.85 4.87 -2.01% -0.41% 10.18% 62776 0.3069 71.46 4.89 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230831 4.84 4.98 4.83 4.97 2.26% 1.02% 12.44% 104518 0.514 101.1 4.92 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230830 4.8 4.9 4.78 4.86 1.25% 0% 9.95% 81908 0.3981 76.71 4.86 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230829 4.73 4.81 4.7 4.8 1.05% 0.42% 8.6% 60290 0.288 50.25 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230828 4.88 4.88 4.73 4.75 1.71% -0.84% 7.47% 82307 0.3945 65.6 4.79 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230825 4.72 4.82 4.66 4.67 -1.06% -1.48% 5.66% 79291 0.3757 67.41 4.74 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230824 4.72 4.81 4.65 4.72 0% 0% 6.79% 62457 0.295 51.69 4.72 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230823 4.77 4.79 4.72 4.72 -1.26% -0.42% 6.79% 52950 0.2511 43.19 4.74 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230822 4.84 4.89 4.68 4.78 -0.42% 0.84% 8.14% 111348 0.5275 84.65 4.74 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230821 4.84 4.91 4.79 4.8 -1.23% -0.83% 8.6% 87775 0.4246 66.12 4.84 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230818 5.21 5.21 4.85 4.86 -6.9% -2.41% 9.95% 220676 1.0982 163.59 4.98 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230817 5.19 5.24 5.15 5.22 0.77% 0.58% 18.1% 118885 0.6175 92.58 5.19 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230816 5.18 5.25 5.14 5.18 -0.38% -0.38% 17.19% 97140 0.5054 66.31 5.2 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230815 5.09 5.2 5.03 5.2 2.16% 0.97% 17.65% 122390 0.6308 85.09 5.15 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230814 5.07 5.13 4.99 5.09 0.2% 0.79% 15.16% 74635 0.3767 51.92 5.05 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230811 5.08 5.19 5.06 5.08 0.2% -0.78% 14.93% 99059 0.5076 70.2 5.12 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230810 5.16 5.16 5.06 5.07 -1.74% -0.59% 14.71% 80269 0.409 49.66 5.1 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230809 5.1 5.19 5.05 5.16 0.78% 0.39% 16.74% 130860 0.6721 79.01 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230808 5.01 5.12 4.98 5.12 3.23% 0.79% 15.84% 142272 0.7225 107.7 5.08 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230807 5.11 5.11 4.94 4.96 -3.13% -0.4% 12.22% 142202 0.7087 106.98 4.98 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230804 5.14 5.25 5.04 5.12 -0.39% -0.39% 15.84% 203273 1.045 155.13 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230803 5.19 5.36 5.08 5.14 1.18% -0.96% 16.29% 300868 1.561 264.41 5.19 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230802 5.07 5.14 5.02 5.08 0.2% 0.2% 14.93% 57708 0.2923 63.24 5.07 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230801 5.16 5.16 5.05 5.07 -1.93% -0.2% 14.71% 88257 0.4487 97.51 5.08 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230731 5.18 5.21 5.14 5.17 0% 0% 16.97% 63219 0.327 73.04 5.17 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230728 5.15 5.18 5.07 5.17 0.58% 0.58% 16.97% 55107 0.283 63.81 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230727 5.16 5.21 5.11 5.14 -1.15% -0.19% 16.29% 54851 0.2827 61.62 5.15 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230726 5.2 5.25 5.16 5.2 -0.38% 0.19% 17.65% 82024 0.4259 89.47 5.19 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230725 5.32 5.34 5.19 5.22 -1.51% 0% 18.1% 120425 0.629 130.81 5.22 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230724 5.16 5.38 5.11 5.3 2.71% 0.95% 19.91% 161333 0.8476 186.37 5.25 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230721 5.15 5.19 5.11 5.16 0.98% 0.39% 16.74% 46721 0.2403 56.44 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230720 5.14 5.22 5.11 5.11 -0.58% -0.97% 15.61% 58474 0.3015 64.56 5.16 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230719 5.19 5.22 5.11 5.14 -0.96% -0.19% 16.29% 57980 0.2984 53.44 5.15 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230718 5.29 5.31 5.18 5.19 -1.52% -0.19% 17.42% 69716 0.3627 56.37 5.2 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230717 5.32 5.32 5.19 5.27 -0.38% 0.38% 19.23% 61656 0.3234 42.49 5.25 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230714 5.43 5.43 5.27 5.29 -2.4% -0.38% 19.68% 91221 0.4844 51.67 5.31 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230713 5.31 5.45 5.31 5.42 1.31% 0.56% 22.62% 91635 0.4943 43.92 5.39 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230712 5.29 5.41 5.28 5.35 0.56% -0.19% 21.04% 99369 0.5327 43.04 5.36 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230711 5.35 5.39 5.28 5.32 -0.37% 0% 20.36% 76506 0.4071 30.73 5.32 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230710 5.39 5.49 5.3 5.34 -1.29% -0.37% 20.81% 106761 0.5719 39.03 5.36 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230707 5.4 5.57 5.38 5.41 -0.18% -0.73% 22.4% 121238 0.6606 38.92 5.45 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230706 5.41 5.51 5.28 5.42 -0.91% 1.12% 22.62% 230276 1.2345 74.55 5.36 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230705 5.47 5.56 5.4 5.47 0% -0.36% 23.76% 211436 1.1598 73.07 5.49 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230704 5.36 5.55 5.31 5.47 1.86% 0.92% 23.76% 283970 1.5392 101.93 5.42 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230703 5.19 5.42 5.13 5.37 2.09% 1.51% 21.49% 394340 2.0865 149.6 5.29 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230630 5.18 5.34 5.12 5.26 0% 0% 19% 448175 2.3553 192.53 5.26 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230629 4.78 5.26 4.74 5.26 10.04% 2.94% 19% 304079 1.5553 149.72 5.11 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230628 4.96 4.96 4.69 4.78 -4.59% 0% 8.14% 307657 1.4712 156.33 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230627 5.06 5.13 4.87 5.01 -2.72% 0.4% 13.35% 353562 1.7632 208.39 4.99 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230626 5.6 5.6 5.05 5.15 -8.2% -0.39% 16.52% 558026 2.8838 389.21 5.17 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230621 5.61 5.61 5.61 5.61 10% 0% 26.92% 48540 0.2723 47.74 5.61 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230607 5.02 5.18 4.98 5.11 1.79% 0% 15.61% 99053 0.5058 82.81 5.11 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230606 5.05 5.11 5.01 5.02 -1.76% -0.79% 13.57% 77511 0.3921 58.28 5.06 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230605 5.05 5.19 5.05 5.11 1.19% 0% 15.61% 76134 0.389 53.62 5.11 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230602 5.1 5.15 5.04 5.05 -0.79% -0.79% 14.25% 75505 0.384 45.75 5.09 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230601 5.13 5.19 5.07 5.09 -1.36% -0.59% 15.16% 100105 0.5127 48.18 5.12 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230531 5.17 5.34 5.11 5.16 0% -1.15% 16.74% 110175 0.5748 48.35 5.22 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230530 5.2 5.22 5.08 5.16 -0.96% 0.19% 16.74% 97190 0.5002 42.25 5.15 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230529 5.2 5.28 5.13 5.21 -0.38% 0.19% 17.87% 133964 0.6972 60.13 5.2 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230526 5.04 5.26 4.96 5.23 5.23% 1.75% 18.33% 226418 1.1629 104.38 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230525 5.08 5.09 4.94 4.97 -1% -0.4% 12.44% 129316 0.6449 63.13 4.99 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230524 5.11 5.12 4.96 5.02 -2.33% 0% 13.57% 221693 1.1132 112.95 5.02 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230523 5.17 5.25 5.1 5.14 -0.96% -0.77% 16.29% 175716 0.91 100.19 5.18 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230522 5.2 5.28 5.13 5.19 -0.76% -0.19% 17.42% 293280 1.5248 179.55 5.2 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230519 4.92 5.3 4.83 5.23 6.52% 1.95% 18.33% 542503 2.7853 374.97 5.13 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230518 4.7 5.05 4.68 4.91 4.25% -0.2% 11.09% 356724 1.7557 352.78 4.92 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230517 4.63 4.72 4.57 4.71 1.73% 0.86% 6.56% 82605 0.3857 107.17 4.67 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230516 4.6 4.66 4.56 4.63 0.65% 0.43% 4.75% 54954 0.2533 72.12 4.61 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230515 4.61 4.64 4.5 4.6 -0.22% 0.88% 4.07% 53808 0.2453 66.32 4.56 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230510 4.59 4.6 4.54 4.58 0.44% 0.22% 3.62% 50222 0.2296 38.27 4.57 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230509 4.64 4.64 4.55 4.56 -1.3% -0.65% 3.17% 56647 0.26 67.16 4.59 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230508 4.59 4.67 4.59 4.62 0.65% -0.43% 4.52% 69679 0.323 81.39 4.64 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230505 4.64 4.65 4.56 4.59 -0.65% -0.22% 3.85% 66565 0.3061 74.29 4.6 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230504 4.53 4.64 4.5 4.62 1.32% 0% 4.52% 95747 0.4419 107.35 4.62 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230428 4.51 4.57 4.47 4.56 1.11% 0.88% 3.17% 71475 0.3233 81.64 4.52 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230427 4.41 4.53 4.39 4.51 2.27% 0.45% 2.04% 82767 0.3717 93.03 4.49 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230426 4.35 4.43 4.33 4.41 1.38% 0.68% -0.23% 66285 0.2902 71.16 4.38 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230425 4.47 4.48 4.28 4.35 -2.68% 0% -1.58% 97941 0.4259 103.17 4.35 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230424 4.47 4.54 4.45 4.47 0% -0.45% 1.13% 66388 0.2981 72.11 4.49 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230421 4.52 4.58 4.47 4.47 -1.32% -1.11% 1.13% 73747 0.3334 71 4.52 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230420 4.6 4.61 4.51 4.53 -1.52% -0.22% 2.49% 81649 0.371 66.94 4.54 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230419 4.68 4.7 4.59 4.6 -1.92% -0.65% 4.07% 104208 0.4821 89.73 4.63 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230418 4.78 4.78 4.69 4.69 -1.68% -0.42% 6.11% 61758 0.291 56.37 4.71 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230417 4.79 4.8 4.73 4.77 -0.83% 0.21% 7.92% 58214 0.2769 53.43 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230414 4.84 4.89 4.78 4.81 -0.62% -0.21% 8.82% 75608 0.3646 70.36 4.82 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230413 4.78 4.85 4.71 4.84 1.26% 0.83% 9.5% 93931 0.4509 88.31 4.8 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230412 4.74 4.79 4.73 4.78 0.84% 0.21% 8.14% 69415 0.3308 67.1 4.77 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230411 4.77 4.8 4.7 4.74 -0.63% 0.21% 7.24% 94025 0.4449 91.18 4.73 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230410 4.92 4.94 4.75 4.77 -2.85% -1.04% 7.92% 177085 0.8541 175.76 4.82 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230407 4.71 5.06 4.68 4.91 4.69% 0.82% 11.09% 245686 1.1953 261.07 4.87 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230406 4.66 4.72 4.66 4.69 0.43% 0% 6.11% 47760 0.224 60.36 4.69 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230404 4.7 4.73 4.65 4.67 -0.43% -0.21% 5.66% 56798 0.266 68.9 4.68 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230403 4.71 4.75 4.67 4.69 -0.21% -0.42% 6.11% 69266 0.3259 84.16 4.71 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230331 4.6 4.71 4.6 4.7 1.95% 0.43% 6.33% 64801 0.3034 75.81 4.68 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230330 4.68 4.69 4.58 4.61 -1.5% 0% 4.3% 63969 0.2951 70.04 4.61 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230329 4.67 4.71 4.61 4.68 0.43% 0.43% 5.88% 59737 0.2783 64.62 4.66 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230328 4.71 4.72 4.63 4.66 -1.06% -0.43% 5.43% 60656 0.2836 62.23 4.68 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230327 4.75 4.77 4.66 4.71 -1.26% 0.21% 6.56% 89445 0.4206 89.59 4.7 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230324 4.77 4.88 4.75 4.77 0.85% -0.63% 7.92% 120942 0.5804 123.97 4.8 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230323 4.77 4.77 4.7 4.73 -0.84% 0% 7.01% 57614 0.2725 50.23 4.73 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230322 4.72 4.8 4.71 4.77 0.85% 0.21% 7.92% 76717 0.3654 82.4 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230321 4.68 4.74 4.65 4.73 1.72% 0.64% 7.01% 61801 0.2902 66.69 4.7 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230320 4.76 4.77 4.65 4.65 -2.52% -0.64% 5.2% 95085 0.4447 94.29 4.68 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230317 4.85 4.89 4.76 4.77 -1.24% -0.83% 7.92% 102114 0.4909 101.04 4.81 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230316 4.8 4.89 4.8 4.83 -0.41% -0.41% 9.28% 78048 0.3787 77.4 4.85 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230315 4.75 4.89 4.74 4.85 2.75% 0.21% 9.73% 103047 0.4992 95.05 4.84 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230314 4.83 4.88 4.69 4.72 -2.48% -0.84% 6.79% 86990 0.4144 65.46 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230313 4.83 4.87 4.77 4.84 -0.41% 0.62% 9.5% 85394 0.411 57.33 4.81 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230310 4.89 4.91 4.8 4.86 -0.82% -0.21% 9.95% 75509 0.3677 49.35 4.87 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230309 4.9 4.92 4.87 4.9 0.2% 0.2% 10.86% 55181 0.2699 36.65 4.89 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230308 4.9 4.91 4.85 4.89 -0.2% 0.2% 10.63% 56758 0.2768 37.07 4.88 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230307 4.97 5.01 4.89 4.9 -1.61% -1.01% 10.86% 129067 0.6392 84.25 4.95 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230306 4.93 5.01 4.93 4.98 1.01% 0.2% 12.67% 115709 0.5752 76.65 4.97 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230303 4.94 4.98 4.92 4.93 0% -0.2% 11.54% 104683 0.517 66.51 4.94 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230302 4.97 4.99 4.92 4.93 -1.4% -0.4% 11.54% 143525 0.7101 87.81 4.95 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230301 5.06 5.08 4.89 5 0.6% 0.6% 13.12% 314109 1.5616 186.88 4.97 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230228 4.77 4.98 4.77 4.97 4.85% 1.22% 12.44% 254567 1.251 165.75 4.91 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230227 4.89 4.89 4.39 4.74 -2.67% -0.84% 7.24% 143324 0.6848 99.47 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230224 4.89 4.9 4.85 4.87 0% -0.2% 10.18% 59753 0.2913 43.22 4.88 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230223 4.91 4.93 4.85 4.87 -0.81% -0.41% 10.18% 69332 0.3389 48.84 4.89 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230222 4.92 4.93 4.89 4.91 0% 0.2% 11.09% 73952 0.3627 52.3 4.9 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230221 4.91 4.95 4.88 4.91 -0.2% 0% 11.09% 98431 0.4835 70.77 4.91 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230220 4.97 4.99 4.81 4.92 -0.61% 1.23% 11.31% 153693 0.7465 112.68 4.86 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230217 4.85 4.97 4.84 4.95 1.85% 0.41% 11.99% 166656 0.8216 134.79 4.93 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230216 4.92 5.01 4.81 4.86 -1.22% -1.62% 9.95% 193992 0.9581 167.03 4.94 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230215 4.88 4.98 4.86 4.92 0.82% -0.2% 11.31% 148067 0.7299 139.1 4.93 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230214 4.85 4.9 4.83 4.88 1.04% 0.41% 10.41% 112739 0.5482 110.63 4.86 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230213 4.81 4.85 4.79 4.83 0.63% 0.21% 9.28% 101011 0.4869 98.21 4.82 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230210 4.77 4.82 4.76 4.8 0.42% 0% 8.6% 106112 0.5095 101.32 4.8 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230209 4.77 4.78 4.73 4.78 0.63% 0.42% 8.14% 77407 0.3686 74.11 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230208 4.78 4.79 4.75 4.75 -0.42% -0.42% 7.47% 62575 0.2982 59.88 4.77 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230207 4.77 4.8 4.73 4.77 0.21% 0.21% 7.92% 76211 0.3629 73.12 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230206 4.77 4.81 4.75 4.76 -0.63% -0.42% 7.69% 71009 0.3391 68.5 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230203 4.81 4.83 4.74 4.79 -0.42% 0.21% 8.37% 101073 0.4827 94.65 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230202 4.81 4.83 4.78 4.81 0.21% 0% 8.82% 106607 0.5129 104.31 4.81 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230201 4.75 4.8 4.74 4.8 1.27% 0.63% 8.6% 102209 0.4876 104.8 4.77 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230131 4.76 4.77 4.68 4.74 -0.42% 0.21% 7.24% 127859 0.6051 135.29 4.73 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230130 4.71 4.76 4.68 4.76 1.71% 0.85% 7.69% 126365 0.5968 142.21 4.72 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230120 4.64 4.69 4.63 4.68 0.86% 0.21% 5.88% 93711 0.4374 109.18 4.67 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230119 4.58 4.65 4.58 4.64 0.87% 0.22% 4.98% 83214 0.3851 83.42 4.63 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230118 4.57 4.62 4.57 4.6 0.44% 0% 4.07% 64166 0.2953 68 4.6 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230117 4.59 4.64 4.56 4.58 -0.65% -0.43% 3.62% 76840 0.3534 74.54 4.6 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230116 4.54 4.63 4.54 4.61 1.1% 0% 4.3% 101157 0.466 91.39 4.61 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230113 4.53 4.56 4.5 4.56 1.33% 0.44% 3.17% 67399 0.3059 60.6 4.54 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230112 4.52 4.55 4.49 4.5 -0.44% -0.44% 1.81% 57366 0.2591 48.16 4.52 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230111 4.53 4.57 4.51 4.52 -0.44% -0.44% 2.26% 70844 0.3216 56.21 4.54 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230110 4.57 4.58 4.53 4.54 -1.09% -0.22% 2.71% 73555 0.3345 52.9 4.55 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230109 4.57 4.6 4.53 4.59 0.66% 0.44% 3.85% 95812 0.4379 62.1 4.57 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230106 4.62 4.62 4.53 4.56 -1.3% -0.44% 3.17% 122407 0.5601 75.49 4.58 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230105 4.64 4.66 4.57 4.62 -0.43% 0% 4.52% 131073 0.605 71.62 4.62 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230104 4.67 4.68 4.6 4.64 -0.64% 0.22% 4.98% 144873 0.671 75.84 4.63 0% 4.46 0% 4.45 0% 4.42 0% 0%
20230103 4.56 4.7 4.56 4.67 2.64% 0.21% 5.66% 152129 0.7087 72.65 4.66 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221230 4.57 4.62 4.52 4.55 -0.22% -0.22% 2.94% 100062 0.4561 39.68 4.56 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221229 4.49 4.63 4.49 4.56 0.88% -0.22% 3.17% 141437 0.6459 49.87 4.57 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221228 4.6 4.62 4.5 4.52 -1.95% -0.66% 2.26% 133907 0.6092 42.87 4.55 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221227 4.69 4.69 4.51 4.61 -1.5% 0.66% 4.3% 202390 0.9261 57.15 4.58 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221226 4.83 4.86 4.66 4.68 -2.9% -0.85% 5.88% 222259 1.0487 53.75 4.72 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221223 4.77 4.87 4.72 4.82 -0.41% 0.21% 9.05% 166949 0.8033 30.78 4.81 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221222 4.89 5.12 4.8 4.84 -0.21% -2.02% 9.5% 316070 1.56 54.99 4.94 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221221 4.88 4.92 4.79 4.85 0.62% 0% 9.73% 202156 0.9801 34.2 4.85 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221220 5 5.12 4.78 4.82 -4.17% -1.23% 9.05% 321719 1.5706 52.03 4.88 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221219 5.35 5.45 4.99 5.03 -5.45% -2.52% 13.8% 398928 2.0569 69.08 5.16 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221216 5.25 5.39 5.23 5.32 0.57% 0% 20.36% 391753 2.0851 72.15 5.32 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221215 5.37 5.43 5.25 5.29 -2.04% -0.56% 19.68% 352486 1.8736 67.52 5.32 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221214 5.59 5.68 5.33 5.4 -4.26% -0.37% 22.17% 476942 2.5844 90.91 5.42 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221213 5.65 5.79 5.48 5.64 -0.53% 0.36% 27.6% 748999 4.2057 144.48 5.62 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221212 6 6.06 5.52 5.67 -0.18% -1.05% 28.28% 1319517 7.5632 247.98 5.73 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221209 5.13 5.68 5.08 5.68 10.08% 4.8% 28.51% 543429 2.944 123.49 5.42 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221208 5.19 5.26 5.1 5.16 0.19% -0.19% 16.74% 356100 1.8414 85.44 5.17 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221207 5.01 5.18 4.92 5.15 2.59% 0.59% 16.52% 490210 2.5091 120.64 5.12 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221206 5.04 5.17 5 5.02 -1.57% -0.79% 13.57% 226970 1.1478 57.58 5.06 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221205 5.09 5.17 5.02 5.1 1.19% 0% 15.38% 235215 1.1988 58 5.1 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221202 5.03 5.08 4.97 5.04 0.2% 0.2% 14.03% 209971 1.0562 47.99 5.03 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221201 5.3 5.34 4.96 5.03 -4.01% -1.18% 13.8% 474301 2.4121 100.06 5.09 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221130 5.23 5.36 5.14 5.24 -0.38% 0% 18.55% 646199 3.3867 146.28 5.24 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221129 5 5.54 5 5.26 4.37% -2.05% 19% 1034359 5.5531 247.91 5.37 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221128 5.03 5.16 4.99 5.04 -0.98% -0.59% 14.03% 189236 0.9597 48.74 5.07 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221125 5.19 5.19 4.97 5.09 -1.36% 0.39% 15.16% 147375 0.7469 30.19 5.07 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221124 5.1 5.21 5.04 5.16 1.78% 0.39% 16.74% 210176 1.0795 41.62 5.14 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221123 5.25 5.36 5.01 5.07 -3.24% -0.98% 14.71% 317411 1.6241 62.32 5.12 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221122 5.42 5.51 5.2 5.24 -4.2% -1.5% 18.55% 347427 1.8488 71.34 5.32 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221121 5.33 5.58 5.29 5.47 2.24% 0.74% 23.76% 466206 2.531 102.07 5.43 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221118 5.46 5.52 5.31 5.35 0.19% -1.11% 21.04% 572976 3.0991 135.2 5.41 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221117 5.25 5.41 5.25 5.34 0.19% -0.19% 20.81% 269557 1.442 69.35 5.35 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221116 5.4 5.43 5.25 5.33 -2.02% 0.19% 20.59% 494831 2.6347 131.53 5.32 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221115 5.35 5.47 5.31 5.44 2.64% 0.93% 23.08% 530816 2.8588 150.83 5.39 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221114 5.12 5.71 5.12 5.3 2.12% -3.11% 19.91% 1084466 5.9372 346.99 5.47 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221111 5.27 5.38 5.15 5.19 -0.76% -1.52% 17.42% 351922 1.8544 153.78 5.27 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221110 5.27 5.31 5.17 5.23 0.38% 0% 18.33% 221019 1.1567 104.18 5.23 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221109 5.09 5.27 5.06 5.21 2.36% 0.58% 17.87% 288211 1.4926 124.8 5.18 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221108 5.03 5.11 4.97 5.09 1.19% 0.59% 15.16% 150900 0.7637 59.7 5.06 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221107 5.03 5.09 4.98 5.03 -0.4% 0% 13.8% 141859 0.7139 55.57 5.03 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221104 5.05 5.11 5 5.05 0.4% -0.2% 14.25% 199968 1.0118 78.44 5.06 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221103 5.05 5.08 4.98 5.03 -0.98% 0.2% 13.8% 144305 0.7247 58.04 5.02 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221102 4.93 5.16 4.92 5.08 1.8% 0.2% 14.93% 307478 1.5591 125.05 5.07 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221101 4.92 5.09 4.85 4.99 1.22% 1.01% 12.9% 209439 1.0336 90.64 4.94 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221031 4.78 5.04 4.73 4.93 2.28% 0.82% 11.54% 194305 0.9501 84.57 4.89 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221028 4.89 4.99 4.79 4.82 -2.82% -1.03% 9.05% 200977 0.9784 90.35 4.87 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221027 4.88 5.02 4.77 4.96 1.85% 0.61% 12.22% 411435 2.03 191.34 4.93 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221026 4.82 5.02 4.76 4.87 2.74% -1.02% 10.18% 478036 2.3503 260.6 4.92 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221025 4.72 4.86 4.61 4.74 1.28% 0.64% 7.24% 178543 0.8416 118.82 4.71 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221024 4.85 4.9 4.64 4.68 -3.9% -1.27% 5.88% 161377 0.765 115.98 4.74 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221021 4.78 4.89 4.75 4.87 0.62% 0.62% 10.18% 128541 0.6221 101.04 4.84 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221020 4.79 4.91 4.75 4.84 1.04% -0.21% 9.5% 145295 0.7048 117.3 4.85 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221019 4.84 4.88 4.7 4.79 -1.03% 0.21% 8.37% 110092 0.5262 92.5 4.78 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221018 4.77 4.93 4.68 4.84 1.89% 0.21% 9.5% 183394 0.8865 162.63 4.83 0% 4.46 0% 4.45 0% 4.42 0% 0%
20221017 4.68 4.8 4.66 4.75 1.28% -0.21% 7.47% 121522 0.5781 117.1 4.76 0% 4.46 0% 4.45 0% 4.42 0% 0%
20220721 4.84 4.89 4.79 4.83 -0.62% 0% 9.28% 100581 0.4854 147.8 4.83 7.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220720 4.74 4.9 4.73 4.86 2.97% 0.41% 9.95% 178574 0.8647 263.3 4.84 7.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220719 4.71 4.78 4.68 4.72 0.85% 0% 6.79% 74646 0.3521 107.21 4.72 4.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220718 4.53 4.69 4.53 4.68 2.41% 0.86% 5.88% 64901 0.3014 91.78 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220715 4.7 4.71 4.55 4.57 -3.38% -0.87% 3.39% 86536 0.3987 121.4 4.61 2.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220714 4.72 4.79 4.7 4.73 0.21% -0.21% 7.01% 64662 0.3063 93.27 4.74 5.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220713 4.7 4.75 4.66 4.73 0.21% 0.64% 7.01% 73556 0.3456 105.23 4.7 4.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220712 4.85 4.86 4.7 4.72 -2.88% -0.84% 6.79% 96053 0.4568 139.09 4.76 5.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220711 4.81 4.89 4.8 4.86 1.25% 0.41% 9.95% 122631 0.594 180.87 4.84 7.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220708 4.67 4.86 4.67 4.8 3% 0.42% 8.6% 136715 0.6531 198.87 4.78 6.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220707 4.65 4.7 4.64 4.66 -0.21% -0.21% 5.43% 66932 0.3126 95.19 4.67 3.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220706 4.82 4.82 4.63 4.67 -2.1% -0.43% 5.66% 87099 0.4087 124.45 4.69 4.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220705 4.83 4.84 4.69 4.77 -1.65% 0.21% 7.92% 100362 0.4778 145.49 4.76 5.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220704 4.76 4.87 4.73 4.85 1.89% 0.41% 9.73% 95990 0.4632 141.04 4.83 7.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220701 4.77 4.82 4.73 4.76 -0.21% -0.42% 7.69% 83369 0.3982 121.25 4.78 6.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220630 4.77 4.88 4.75 4.77 -0.42% -0.83% 7.92% 119735 0.5759 175.36 4.81 6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220629 4.82 4.86 4.77 4.79 -0.83% -0.42% 8.37% 111340 0.5359 163.18 4.81 6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220628 4.71 4.85 4.71 4.83 2.11% 0.63% 9.28% 150133 0.7211 219.57 4.8 6.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220627 4.74 4.82 4.72 4.73 0.21% -0.63% 7.01% 116272 0.5533 168.48 4.76 5.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220624 4.64 4.73 4.64 4.72 1.51% 0.85% 6.79% 99939 0.4679 142.47 4.68 4% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220623 4.58 4.66 4.52 4.65 0.87% 1.31% 5.2% 86514 0.3973 120.98 4.59 2% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220622 4.65 4.69 4.6 4.61 -1.07% -0.65% 4.3% 82447 0.3828 116.56 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220621 4.7 4.71 4.6 4.66 -0.64% 0% 5.43% 87925 0.4099 124.81 4.66 3.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220620 4.63 4.69 4.58 4.69 1.52% 1.08% 6.11% 105914 0.4912 149.57 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220617 4.62 4.64 4.53 4.62 -0.65% 0.43% 4.52% 78706 0.3619 110.2 4.6 2.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220616 4.61 4.7 4.58 4.65 1.31% 0% 5.2% 123611 0.5748 175.03 4.65 3.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220615 4.58 4.64 4.53 4.59 0% -0.22% 3.85% 113301 0.5207 158.55 4.6 2.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220614 4.57 4.59 4.4 4.59 -0.22% 2% 3.85% 123299 0.5552 169.06 4.5 0% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220613 4.54 4.63 4.54 4.6 -0.22% 0.22% 4.07% 91126 0.4179 127.25 4.59 2% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220610 4.57 4.63 4.52 4.61 -0.65% 0.44% 4.3% 135192 0.6205 188.94 4.59 2% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220609 4.75 4.76 4.6 4.64 -5.69% -0.64% 4.98% 319603 1.4915 454.16 4.67 3.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220608 4.75 5.23 4.67 4.92 3.58% -1.01% 11.31% 463346 2.304 701.56 4.97 10.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220607 4.87 4.88 4.69 4.75 3.04% -0.42% 7.47% 320714 1.5306 466.06 4.77 6% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220606 4.51 4.61 4.5 4.61 1.99% 0.88% 4.3% 105881 0.4844 147.5 4.57 1.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220602 4.54 4.56 4.46 4.52 -0.88% 0.44% 2.26% 92727 0.4172 127.04 4.5 0% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220601 4.53 4.61 4.5 4.56 0% 0% 3.17% 97638 0.4454 135.62 4.56 1.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220531 4.53 4.57 4.43 4.56 0.66% 1.11% 3.17% 102644 0.4631 141.01 4.51 0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220530 4.56 4.59 4.48 4.53 -1.09% 0.44% 2.49% 102751 0.4638 141.23 4.51 0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220527 4.63 4.64 4.52 4.58 -0.22% 0% 3.62% 96274 0.4411 134.31 4.58 1.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220526 4.65 4.66 4.53 4.59 -0.65% -0.22% 3.85% 79638 0.3662 111.51 4.6 2.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220525 4.51 4.62 4.49 4.62 2.44% 1.09% 4.52% 102924 0.4701 143.14 4.57 1.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220524 4.78 4.82 4.5 4.51 -6.24% -2.8% 2.04% 203550 0.9448 287.69 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220523 4.77 4.85 4.74 4.81 0.84% 0.21% 8.82% 195655 0.9394 286.04 4.8 6.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220520 4.74 4.82 4.68 4.77 0% 0.42% 7.92% 172559 0.8188 249.32 4.75 5.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220519 4.71 4.8 4.68 4.77 -0.63% 0.42% 7.92% 175377 0.8322 253.4 4.75 5.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220518 4.8 4.87 4.74 4.8 -1.84% 0% 8.6% 232137 1.1149 339.48 4.8 6.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220517 4.8 5.05 4.71 4.89 -3.74% 1.45% 10.63% 472327 2.2785 693.8 4.82 7.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220516 4.7 5.08 4.69 5.08 9.96% 2.01% 14.93% 537056 2.6738 814.17 4.98 10.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220513 4.64 4.72 4.56 4.62 0.22% -0.22% 4.52% 93026 0.4303 131.03 4.63 2.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220512 4.45 4.62 4.43 4.61 2.44% 1.1% 4.3% 109944 0.5014 152.68 4.56 1.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220511 4.56 4.67 4.49 4.5 -1.53% -2.17% 1.81% 154000 0.7078 215.52 4.6 2.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220510 4.51 4.58 4.42 4.57 0.44% 1.33% 3.39% 129851 0.5857 178.34 4.51 0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220509 4.42 4.57 4.39 4.55 3.17% 1.11% 2.94% 115036 0.5177 157.64 4.5 0% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220506 4.32 4.45 4.27 4.41 -0.23% 0.92% -0.23% 101694 0.4442 135.26 4.37 -2.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220505 4.41 4.47 4.29 4.42 0.45% 0.45% 0% 115990 0.5108 155.54 4.4 -2.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220429 4.23 4.45 4.23 4.4 4.51% 0.46% -0.45% 134708 0.5906 179.84 4.38 -2.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220428 4.33 4.33 4.14 4.21 -3% -0.47% -4.75% 108046 0.4573 139.25 4.23 -6% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220427 4.13 4.35 4.06 4.34 2.84% 3.83% -1.81% 139575 0.5839 177.8 4.18 -7.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220426 4.36 4.42 4.2 4.22 -3.21% -2.31% -4.52% 146374 0.632 192.44 4.32 -4% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220425 4.81 4.85 4.35 4.36 -9.73% -4.8% -1.36% 195523 0.8964 272.95 4.58 1.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220422 4.88 4.92 4.76 4.83 -1.43% -0.41% 9.28% 109000 0.5283 160.87 4.85 7.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220421 5.05 5.13 4.89 4.9 -3.73% -2% 10.86% 131207 0.6559 199.72 5 11.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220420 5.15 5.21 5.05 5.09 -1.36% -0.78% 15.16% 96556 0.4958 150.97 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220419 5.09 5.22 5.05 5.16 1.18% 0.39% 16.74% 108494 0.5573 169.7 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220418 5.1 5.15 5 5.1 -0.39% 0.2% 15.38% 108003 0.5493 167.26 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220415 5.26 5.32 5.1 5.12 -3.58% -0.78% 15.84% 202925 1.047 318.81 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220414 5.22 5.47 5.19 5.31 1.72% -0.75% 20.14% 208651 1.1162 339.88 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220413 5.56 5.63 5.2 5.22 -7.45% -2.25% 18.1% 330352 1.7656 537.62 5.34 18.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220412 5.51 5.68 5.45 5.64 3.49% 0.89% 27.6% 235127 1.314 400.11 5.59 24.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220411 5.57 5.69 5.42 5.45 -3.2% -1.8% 23.3% 229429 1.2736 387.81 5.55 23.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220408 5.56 5.67 5.46 5.63 0.18% 0.9% 27.38% 306754 1.711 521 5.58 24% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220407 5.8 5.9 5.58 5.62 -3.93% -1.58% 27.15% 359247 2.0521 624.86 5.71 26.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220401 5.66 5.94 5.53 5.62 -2.26% -1.23% 27.15% 588796 3.3531 1021.01 5.69 26.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220331 5.8 6.08 5.7 5.75 -4.8% -1.71% 30.09% 945522 5.5336 1684.97 5.85 30% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220330 6.62 6.62 6.02 6.04 0.33% -3.97% 36.65% 1313632 8.26 2515.15 6.29 39.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220329 5.49 6.02 5.43 6.02 10.05% 2.73% 36.2% 359639 2.1068 641.52 5.86 30.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220328 5.6 5.79 5.38 5.47 -2.84% -1.08% 23.76% 577334 3.1924 972.08 5.53 22.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220325 5.99 6.34 5.61 5.63 -4.09% -3.92% 27.38% 831707 4.8748 1484.36 5.86 30.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220324 5.3 5.87 5.28 5.87 9.93% 3.16% 32.81% 359451 2.0454 622.82 5.69 26.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220323 5.39 5.41 5.3 5.34 -0.37% -0.19% 20.81% 114062 0.6103 185.83 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220322 5.4 5.43 5.28 5.36 -1.29% 0.37% 21.27% 157266 0.8402 255.84 5.34 18.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220321 5.25 5.56 5.25 5.43 3.82% 0.37% 22.85% 246038 1.3312 405.35 5.41 20.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220318 5.09 5.24 5.08 5.23 2.95% 0.77% 18.33% 153199 0.7945 241.92 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220317 4.94 5.17 4.91 5.08 3.25% 0% 14.93% 164958 0.8388 255.41 5.08 12.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220316 4.93 4.99 4.67 4.92 1.65% 1.86% 11.31% 170577 0.824 250.91 4.83 7.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220315 5.16 5.25 4.8 4.84 -6.74% -3.97% 9.5% 176960 0.8923 271.7 5.04 12% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220314 5.25 5.37 5.19 5.19 -1.7% -1.7% 17.42% 151217 0.799 243.29 5.28 17.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220311 5.09 5.29 5.06 5.28 3.13% 1.93% 19.46% 198354 1.0278 312.96 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220310 4.96 5.16 4.95 5.12 5.13% 0.59% 15.84% 147405 0.7497 228.28 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220309 5.01 5.07 4.69 4.87 -2.99% -0.61% 10.18% 141421 0.6928 210.96 4.9 8.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220308 5.24 5.26 5 5.02 -4.2% -1.38% 13.57% 129971 0.6622 201.64 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220307 5.28 5.35 5.2 5.24 -1.13% -0.57% 18.55% 153647 0.8098 246.58 5.27 17.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220304 5.32 5.41 5.26 5.3 0.19% -0.93% 19.91% 174183 0.9312 283.55 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220303 5.26 5.35 5.25 5.29 0.19% -0.19% 19.68% 150179 0.7959 242.35 5.3 17.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220302 5.16 5.3 5.15 5.28 1.15% 0.57% 19.46% 122149 0.641 195.18 5.25 16.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220301 5.23 5.24 5.16 5.22 -0.19% 0.38% 18.1% 84533 0.4394 133.8 5.2 15.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220228 5.18 5.24 5.12 5.23 0.97% 0.77% 18.33% 122189 0.6342 193.11 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220225 5.11 5.23 5.11 5.18 1.97% -0.19% 17.19% 114426 0.5933 180.66 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220224 5.15 5.3 5.02 5.08 -2.12% -1.93% 14.93% 200138 1.0361 315.49 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220223 5.17 5.24 5.11 5.19 1.17% -0.19% 17.42% 126713 0.6583 200.45 5.2 15.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220222 5.21 5.21 5.1 5.13 -1.91% -0.19% 16.06% 101242 0.5203 158.43 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220221 5.11 5.24 5.08 5.23 2.55% 1.36% 18.33% 104600 0.5401 164.46 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220218 5.06 5.11 5 5.1 0.79% 0.79% 15.38% 79225 0.4009 122.07 5.06 12.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220217 5.13 5.15 5.03 5.06 -1.94% -0.59% 14.48% 106918 0.544 165.65 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220216 5.13 5.2 5.13 5.16 0.58% 0% 16.74% 86801 0.4479 136.38 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220215 5.13 5.19 5.08 5.13 0% -0.19% 16.06% 86570 0.4447 135.41 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220214 5.1 5.21 5.07 5.13 0.2% -0.19% 16.06% 97825 0.5033 153.25 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220211 5.25 5.25 5.08 5.12 -2.66% -0.58% 15.84% 123754 0.6374 194.09 5.15 14.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220210 5.26 5.3 5.21 5.26 -0.19% 0.19% 19% 103415 0.5429 165.31 5.25 16.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20220209 5.18 5.28 5.15 5.27 1.54% 0.57% 19.23% 107691 0.5648 171.98 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211203 5.4 5.53 5.38 5.48 1.48% 0.55% 23.98% 116384 0.6348 193.29 5.45 21.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211202 5.62 5.62 5.39 5.4 -2.88% -1.28% 22.17% 133986 0.733 223.2 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211201 5.47 5.63 5.39 5.56 2.02% 0.72% 25.79% 186278 1.0282 313.08 5.52 22.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211130 5.34 5.47 5.34 5.45 1.11% 0.74% 23.3% 113086 0.6113 186.14 5.41 20.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211129 5.39 5.55 5.35 5.39 -0.74% -0.37% 21.95% 93230 0.5048 153.71 5.41 20.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211126 5.51 5.55 5.41 5.43 -1.63% -0.55% 22.85% 88614 0.4839 147.35 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211125 5.54 5.6 5.47 5.52 -0.36% -0.54% 24.89% 131248 0.7278 221.61 5.55 23.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211124 5.46 5.56 5.41 5.54 1.09% 0.73% 25.34% 160862 0.8842 269.24 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211123 5.39 5.58 5.34 5.48 3.01% 0.37% 23.98% 189968 1.0367 315.67 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211122 5.4 5.43 5.31 5.32 -1.48% -0.37% 20.36% 114533 0.6118 186.29 5.34 18.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211119 5.48 5.54 5.39 5.4 -1.46% -0.74% 22.17% 128824 0.701 213.45 5.44 20.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211118 5.51 5.63 5.46 5.48 -0.18% -1.44% 23.98% 202025 1.1235 342.1 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211117 5.45 5.56 5.38 5.49 -0.18% 0.37% 24.21% 191217 1.0451 318.23 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211116 5.39 5.6 5.35 5.5 2.61% 0% 24.43% 245996 1.3536 412.17 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211115 5.42 5.51 5.31 5.36 -0.74% -0.37% 21.27% 139730 0.7519 228.95 5.38 19.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211112 5.22 5.44 5.18 5.4 3.45% 1.31% 22.17% 210435 1.1218 341.59 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211111 5.17 5.26 5.11 5.22 0.97% 0.77% 18.1% 129205 0.6697 203.92 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211110 5.1 5.22 5.07 5.17 -0.77% 0.39% 16.97% 193563 0.9967 303.49 5.15 14.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211109 4.86 5.37 4.86 5.21 6.76% -0.95% 17.87% 324317 1.7059 519.44 5.26 16.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211108 4.9 4.92 4.77 4.88 -0.81% 1.24% 10.41% 77704 0.3748 114.13 4.82 7.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211105 5.01 5.02 4.89 4.92 -1.8% -0.2% 11.31% 74998 0.3695 112.51 4.93 9.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211104 4.99 5.06 4.99 5.01 0.6% -0.2% 13.35% 49458 0.2484 75.64 5.02 11.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211103 5.04 5.09 4.96 4.98 -1.19% -0.8% 12.67% 69070 0.3464 105.48 5.02 11.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211102 5.09 5.12 5.01 5.04 -1.56% -0.59% 14.03% 81451 0.4126 125.64 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211101 5.09 5.14 5.05 5.12 -0.19% 0.39% 15.84% 89497 0.4561 138.88 5.1 13.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211029 5.12 5.19 5.08 5.13 0.2% 0% 16.06% 57995 0.2976 90.62 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211028 5.09 5.15 4.97 5.12 0.2% 1.19% 15.84% 88133 0.4459 135.78 5.06 12.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211027 5.43 5.43 5.07 5.11 -5.55% -1.35% 15.61% 153914 0.7971 242.71 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211026 5.46 5.48 5.34 5.41 -0.92% 0.37% 22.4% 102697 0.5538 168.63 5.39 19.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211025 5.36 5.47 5.29 5.46 1.49% 0.74% 23.53% 143979 0.7804 237.63 5.42 20.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211022 5.18 5.45 5.16 5.38 3.66% 0.56% 21.72% 186330 0.996 303.28 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211021 5.25 5.28 5.08 5.19 -1.89% 0.39% 17.42% 123841 0.6397 194.79 5.17 14.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211020 5.11 5.34 5.01 5.29 2.12% 2.32% 19.68% 200811 1.0381 316.1 5.17 14.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211019 5.28 5.28 5.18 5.18 -2.08% -0.77% 17.19% 90467 0.4719 143.69 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211018 5.31 5.34 5.23 5.29 -0.56% 0.19% 19.68% 75138 0.3969 120.86 5.28 17.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211015 5.4 5.4 5.29 5.32 -2.03% -0.19% 20.36% 103799 0.5537 168.6 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211014 5.44 5.48 5.3 5.43 -0.18% 0.74% 22.85% 141494 0.7621 232.06 5.39 19.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211013 5.38 5.54 5.3 5.44 0.37% 0.74% 23.08% 183593 0.9918 302 5.4 20% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211012 5.31 5.57 5.3 5.42 1.88% -0.18% 22.62% 280832 1.5239 464.02 5.43 20.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211011 5.3 5.35 5.23 5.32 0.38% 0.38% 20.36% 128713 0.6819 207.64 5.3 17.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20211008 5.08 5.35 5.02 5.3 4.54% 0.95% 19.91% 234500 1.2305 374.68 5.25 16.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210930 5.08 5.12 4.91 5.07 0.2% 1.2% 14.71% 105218 0.527 160.47 5.01 11.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210929 5.18 5.23 5.06 5.06 -2.13% -1.36% 14.48% 84436 0.4335 132 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210928 5.04 5.21 5.03 5.17 1.97% 0.58% 16.97% 67352 0.346 105.36 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210927 5.19 5.25 5.03 5.07 -2.31% -1.36% 14.71% 88051 0.4524 137.75 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210924 5.21 5.28 5.16 5.19 -0.76% -0.38% 17.42% 83893 0.4367 132.97 5.21 15.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210923 5.11 5.25 5.08 5.23 2.75% 0.58% 18.33% 117578 0.6114 186.17 5.2 15.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210922 4.99 5.1 4.96 5.09 0.79% 0.59% 15.16% 50507 0.2557 77.86 5.06 12.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210917 5.15 5.16 5.03 5.05 -1.94% -0.39% 14.25% 82842 0.4198 127.83 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210916 5.22 5.27 5.13 5.15 -1.34% -1.15% 16.52% 91441 0.4763 145.03 5.21 15.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210915 5.17 5.24 5.11 5.22 0.97% 0.58% 18.1% 71182 0.3691 112.39 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210914 5.26 5.28 5.15 5.17 -1.71% -0.96% 16.97% 71226 0.3715 113.12 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210913 5.18 5.27 5.15 5.26 1.94% 0.57% 19% 110641 0.5785 176.15 5.23 16.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210910 5.26 5.26 5.12 5.16 -1.9% -0.58% 16.74% 82461 0.4277 130.23 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210909 5.26 5.3 5.22 5.26 0% 0% 19% 101131 0.5321 162.02 5.26 16.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210908 5.19 5.27 5.16 5.26 1.54% 0.77% 19% 118961 0.6206 188.97 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210907 5.18 5.24 5.15 5.18 -0.19% 0% 17.19% 98499 0.5106 155.48 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210906 5.14 5.21 5.08 5.19 1.57% 0.58% 17.42% 111231 0.5744 174.9 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210729 5.55 5.7 5.5 5.6 1.63% 0.18% 26.7% 192306 1.0745 327.18 5.59 24.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210728 5.6 5.71 5.33 5.51 -1.61% 0.18% 24.66% 215781 1.1861 361.16 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210727 5.87 5.88 5.58 5.6 -3.45% -2.1% 26.7% 187471 1.0718 326.36 5.72 27.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210726 5.98 6.09 5.61 5.8 -3.49% -0.85% 31.22% 288640 1.6879 513.96 5.85 30% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210723 6.15 6.19 6.01 6.01 -2.44% -1.15% 35.97% 251875 1.5315 466.34 6.08 35.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210722 6.28 6.31 6.09 6.16 -0.96% -0.16% 39.37% 319764 1.9729 600.74 6.17 37.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210721 6.33 6.45 6.22 6.22 -3.27% -1.11% 40.72% 417826 2.6263 799.7 6.29 39.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210720 6.17 6.7 6.14 6.43 2.55% -0.16% 45.48% 543588 3.5021 1066.38 6.44 43.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210719 6.02 6.52 6 6.27 2.12% 0.32% 41.86% 583294 3.6481 1110.84 6.25 38.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210716 5.85 6.2 5.77 6.14 4.07% 2.16% 38.91% 562190 3.379 1028.9 6.01 33.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210715 6 6.15 5.74 5.9 -1.17% 0.34% 33.48% 542700 3.19 971.35 5.88 30.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210714 5.43 5.97 5.35 5.97 9.94% 4.37% 35.07% 475463 2.7196 828.11 5.72 27.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210713 5.37 5.45 5.34 5.43 1.12% 0.56% 22.85% 160264 0.8654 263.51 5.4 20% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210712 5.42 5.47 5.34 5.37 -0.37% -0.37% 21.49% 182866 0.9854 300.05 5.39 19.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210709 5.38 5.45 5.33 5.39 -0.55% 0.19% 21.95% 151681 0.8163 248.56 5.38 19.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210708 5.68 5.74 5.39 5.42 -5.08% -1.63% 22.62% 309449 1.7037 518.77 5.51 22.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210707 5.69 5.77 5.63 5.71 -0.7% 0.18% 29.19% 210390 1.2001 365.43 5.7 26.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210706 5.91 5.96 5.62 5.75 -2.54% -0.17% 30.09% 312255 1.7988 547.73 5.76 28% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210705 5.94 6.09 5.85 5.9 -4.07% -0.67% 33.48% 402548 2.3892 727.51 5.94 32% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210702 5.9 6.45 5.68 6.15 4.24% 1.15% 39.14% 737251 4.483 1365.06 6.08 35.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210701 5.36 5.9 5.33 5.9 10.07% 3.15% 33.48% 483560 2.7644 841.75 5.72 27.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210630 5.26 5.44 5.21 5.36 1.32% 0.56% 21.27% 148305 0.7907 240.77 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210629 5.35 5.42 5.23 5.29 -0.94% -0.75% 19.68% 134629 0.7172 218.39 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210628 5.28 5.35 5.28 5.34 0.75% 0.38% 20.81% 101155 0.5386 164 5.32 18.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210625 5.21 5.35 5.2 5.3 1.73% 0.38% 19.91% 114261 0.6029 183.58 5.28 17.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210624 5.35 5.36 5.2 5.21 -2.8% -0.76% 17.87% 145222 0.7631 232.36 5.25 16.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210623 5.32 5.43 5.29 5.36 0.94% 0.19% 21.27% 133764 0.716 218.02 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210622 5.3 5.38 5.28 5.31 0% -0.38% 20.14% 123619 0.6584 200.48 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210621 5.2 5.42 5.2 5.31 1.34% 0% 20.14% 151638 0.8055 245.27 5.31 18% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210618 5.29 5.29 5.13 5.24 -0.95% 0.38% 18.55% 123702 0.6452 196.46 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210617 5.22 5.45 5.21 5.3 1.15% -0.38% 19.91% 148129 0.7884 240.07 5.32 18.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210616 5.23 5.31 5.16 5.24 -0.57% 0% 18.55% 122481 0.6419 195.46 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210615 5.43 5.48 5.23 5.27 -4.7% -0.94% 19.23% 215613 1.1477 349.47 5.32 18.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210611 5.75 5.82 5.52 5.53 -6.9% -1.78% 25.11% 323175 1.8205 554.34 5.63 25.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210610 6.1 6.23 5.74 5.94 -1.98% -1% 34.39% 568997 3.4112 1038.7 6 33.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210609 6.06 6.06 6.06 6.06 9.98% 0% 37.1% 140318 0.8503 258.91 6.06 34.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210608 5.58 5.59 5.42 5.51 -0.54% 0.36% 24.66% 114517 0.6289 191.5 5.49 22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210607 5.55 5.62 5.41 5.54 -0.54% 0.73% 25.34% 163632 0.9005 274.2 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210604 5.56 5.63 5.51 5.57 0.18% 0.18% 26.02% 133109 0.7396 225.21 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210603 5.64 5.66 5.55 5.56 -1.07% -0.54% 25.79% 150519 0.8411 256.11 5.59 24.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210602 5.88 5.9 5.53 5.62 -3.93% -0.88% 27.15% 259438 1.4704 447.73 5.67 26% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210601 5.95 6.02 5.8 5.85 -1.68% -0.34% 32.35% 231639 1.3597 414.03 5.87 30.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210531 5.81 5.96 5.65 5.95 3.12% 2.06% 34.62% 363381 2.1188 645.17 5.83 29.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210528 6.04 6.18 5.7 5.77 -4.63% -2.86% 30.54% 386790 2.2993 700.13 5.94 32% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210527 6.07 6.15 5.93 6.05 -0.82% 0.17% 36.88% 263898 1.594 485.37 6.04 34.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210526 6.18 6.22 5.99 6.1 -2.4% 0% 38.01% 326694 1.9941 607.2 6.1 35.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210525 6 6.35 5.92 6.25 4.87% 1.46% 41.4% 428723 2.6388 803.51 6.16 36.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210524 6.15 6.17 5.85 5.96 -2.61% 0% 34.84% 405383 2.4144 735.18 5.96 32.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210521 6.16 6.24 6.08 6.12 -0.97% -0.65% 38.46% 317875 1.9587 596.42 6.16 36.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210520 6.32 6.51 6.09 6.18 -4.19% -1.28% 39.82% 426309 2.6673 812.19 6.26 39.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210519 6.52 6.77 6.42 6.45 -2.12% -1.68% 45.93% 441894 2.898 882.43 6.56 45.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210518 6.27 6.64 6.27 6.59 3.13% 2.17% 49.1% 610134 3.9351 1198.23 6.45 43.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210517 6.31 6.69 6.31 6.39 -8.84% -0.47% 44.57% 824417 5.2896 1610.67 6.42 42.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210514 7.8 7.86 6.97 7.01 -3.58% -5.53% 58.6% 1272014 9.439 2874.15 7.42 64.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210513 6.89 7.27 6.71 7.27 9.98% 2.54% 64.48% 666204 4.7242 1438.51 7.09 57.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210512 5.94 6.61 5.93 6.61 9.98% 3.28% 49.55% 601876 3.8525 1173.08 6.4 42.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210511 6.08 6.15 5.85 6.01 -3.38% 0% 35.97% 350546 2.1054 641.09 6.01 33.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210510 6.01 6.25 5.9 6.22 2.13% 2.47% 40.72% 439286 2.6653 811.58 6.07 34.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210507 6.29 6.34 5.9 6.09 -4.25% -0.16% 37.78% 555668 3.391 1032.55 6.1 35.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210506 6.24 6.82 6.05 6.36 2.58% -0.62% 43.89% 864735 5.537 1686 6.4 42.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210430 5.7 6.35 5.67 6.2 6.35% 2.48% 40.27% 700504 4.2359 1289.82 6.05 34.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210429 5.53 6.1 5.48 5.83 3.37% 1.22% 31.9% 605151 3.4846 1061.05 5.76 28% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210428 5.26 5.84 5.26 5.64 4.64% 1.26% 27.6% 601425 3.3511 1020.4 5.57 23.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210427 5.18 5.52 5.05 5.39 2.08% 1.7% 21.95% 438940 2.3251 707.99 5.3 17.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210426 5.22 5.56 5.19 5.28 1.54% -0.94% 19.46% 368606 1.965 598.34 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210423 5.5 5.55 5.16 5.2 -6.81% -1.89% 17.65% 442322 2.3423 713.22 5.3 17.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210422 5.61 5.69 5.43 5.58 -0.53% 0.36% 26.24% 490403 2.7279 830.64 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210421 5.25 5.8 5.22 5.61 4.47% 0.9% 26.92% 651449 3.6209 1102.55 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210416 5.25 5.5 5.23 5.27 -3.3% -0.75% 19.23% 402245 2.1373 650.8 5.31 18% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210415 5.09 5.46 4.88 5.45 4.41% 5.21% 23.3% 627979 3.2541 990.87 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210414 4.91 5.52 4.91 5.22 1.56% -0.19% 18.1% 628415 3.2866 1000.76 5.23 16.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210413 5.31 5.68 5.05 5.14 -2.65% -3.75% 16.29% 698971 3.7319 1136.35 5.34 18.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210412 5 5.28 4.88 5.28 10% 2.72% 19.46% 340493 1.7498 532.81 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210409 4.39 4.8 4.34 4.8 10.09% 3.9% 8.6% 175650 0.812 247.25 4.62 2.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210408 4.3 4.42 4.29 4.36 0.93% 0.23% -1.36% 52268 0.2273 69.21 4.35 -3.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210407 4.32 4.33 4.29 4.32 -0.46% 0.23% -2.26% 32590 0.1404 42.75 4.31 -4.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210406 4.31 4.34 4.26 4.34 0.93% 0.93% -1.81% 34201 0.147 44.76 4.3 -4.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210402 4.38 4.4 4.29 4.3 -0.46% -0.46% -2.71% 41498 0.1791 54.54 4.32 -4% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210401 4.37 4.38 4.29 4.32 -0.92% 0.23% -2.26% 44133 0.1901 57.88 4.31 -4.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210330 4.2 4.37 4.2 4.31 2.38% 0.23% -2.49% 81452 0.3506 106.76 4.3 -4.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210329 4.19 4.24 4.19 4.21 0.48% 0% -4.75% 19985 0.0841 25.61 4.21 -6.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20210326 4.19 4.22 4.16 4.19 0.48% 0% -5.2% 21135 0.0885 26.95 4.19 -6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201215 4.72 5.1 4.72 4.93 4.01% 0.41% 11.54% 66981 0.3292 100.24 4.91 9.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201214 4.77 4.77 4.69 4.74 0.21% -0.21% 7.24% 27182 0.129 39.28 4.75 5.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201211 4.89 4.91 4.7 4.73 -3.47% -0.84% 7.01% 53239 0.2538 77.28 4.77 6% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201210 4.93 4.96 4.87 4.9 0.2% -0.41% 10.86% 18043 0.0887 27.01 4.92 9.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201209 4.94 4.97 4.87 4.89 -1.21% -0.61% 10.63% 41290 0.203 61.81 4.92 9.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201208 5.01 5.04 4.94 4.95 -1.39% -0.6% 11.99% 44043 0.2194 66.81 4.98 10.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201207 5.09 5.09 5 5.02 -1.38% -0.2% 13.57% 55004 0.2765 84.19 5.03 11.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201204 5.11 5.11 5.07 5.09 -0.39% 0% 15.16% 25712 0.1309 39.86 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201203 5.08 5.14 5.07 5.11 0.99% 0% 15.61% 50878 0.2599 79.14 5.11 13.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201202 5.07 5.1 5.06 5.06 -0.2% -0.39% 14.48% 29626 0.1504 45.8 5.08 12.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201201 5.06 5.1 5.05 5.07 0.2% 0% 14.71% 27146 0.1377 41.93 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201130 5.06 5.12 5.05 5.06 0.2% -0.39% 14.48% 31503 0.16 48.72 5.08 12.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201127 5.07 5.07 5.01 5.05 -0.39% 0.2% 14.25% 37745 0.1902 57.92 5.04 12% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201126 5.07 5.1 5.05 5.07 0% 0% 14.71% 39682 0.2012 61.26 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201125 5.21 5.21 5.07 5.07 -2.31% -0.98% 14.71% 50133 0.2566 78.13 5.12 13.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201124 5.25 5.25 5.16 5.19 -1.14% 0% 17.42% 43667 0.2265 68.97 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201123 5.26 5.28 5.2 5.25 -0.19% 0.19% 18.78% 72614 0.3804 115.83 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201120 5.2 5.29 5.19 5.26 1.15% 0.38% 19% 47851 0.2505 76.28 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201119 5.16 5.21 5.15 5.2 0.39% 0.39% 17.65% 26857 0.1392 42.39 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201118 5.14 5.26 5.14 5.18 0.78% -0.19% 17.19% 36350 0.1886 57.43 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201117 5.17 5.17 5.11 5.14 -0.58% 0.19% 16.29% 27238 0.1398 42.57 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201116 5.12 5.2 5.12 5.17 0.58% 0.19% 16.97% 28433 0.1467 44.67 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201113 5.18 5.18 5.09 5.14 0.59% 0.39% 16.29% 27109 0.1389 42.29 5.12 13.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201112 5.09 5.16 5.07 5.11 0% 0% 15.61% 31590 0.1615 49.18 5.11 13.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201111 5.17 5.19 5.09 5.11 -1.16% -0.39% 15.61% 32871 0.1685 51.31 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201110 5.27 5.32 5.14 5.17 -1.34% -1.15% 16.97% 41725 0.2181 66.41 5.23 16.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201109 5.19 5.26 5.18 5.24 1.35% 0.19% 18.55% 40584 0.2123 64.64 5.23 16.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201106 5.2 5.22 5.14 5.17 -0.96% -0.19% 16.97% 31744 0.1643 50.03 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201105 5.26 5.27 5.17 5.22 0% 0.19% 18.1% 52163 0.2716 82.7 5.21 15.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201104 5.27 5.3 5.2 5.22 -0.95% -0.38% 18.1% 31769 0.1666 50.73 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201103 5.22 5.29 5.18 5.27 1.15% 0.57% 19.23% 42055 0.2205 67.14 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201102 5.11 5.3 5.11 5.21 1.96% -0.19% 17.87% 58761 0.3068 93.42 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201030 5.12 5.34 5.1 5.11 -0.2% -2.11% 15.61% 72656 0.379 115.4 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201029 4.99 5.19 4.95 5.12 0.2% 0.2% 15.84% 43358 0.2215 67.45 5.11 13.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201028 5.14 5.16 5.05 5.11 -0.58% 0.39% 15.61% 36768 0.1872 57 5.09 13.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201027 5.15 5.16 5.09 5.14 -0.19% 0.19% 16.29% 18574 0.0952 28.99 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201026 5.08 5.18 5.05 5.15 0.98% 0.59% 16.52% 32922 0.1687 51.37 5.12 13.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201023 5.21 5.26 5.09 5.1 -1.54% -1.16% 15.38% 33689 0.1739 52.95 5.16 14.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20201022 5.29 5.3 5.14 5.18 -2.08% -0.38% 17.19% 36278 0.1886 57.43 5.2 15.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200909 5.43 5.59 5.37 5.49 1.1% 0.37% 24.21% 109098 0.5971 181.82 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200908 5.38 5.45 5.35 5.43 1.31% 0.74% 22.85% 60097 0.324 98.66 5.39 19.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200907 5.58 5.62 5.35 5.36 -3.6% -2.01% 21.27% 107061 0.5857 178.34 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200904 5.46 5.58 5.43 5.56 -0.18% 1.28% 25.79% 79841 0.438 133.37 5.49 22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200903 5.55 5.65 5.52 5.57 0.54% -0.18% 26.02% 101904 0.5687 173.17 5.58 24% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200902 5.49 5.57 5.43 5.54 1.65% 0.73% 25.34% 87532 0.4815 146.62 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200901 5.56 5.59 5.39 5.45 -1.8% -0.18% 23.3% 82845 0.4524 137.75 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200831 5.57 5.62 5.49 5.55 -0.54% -0.54% 25.57% 77897 0.4343 132.24 5.58 24% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200828 5.51 5.6 5.45 5.58 0.9% 1.09% 26.24% 78253 0.4321 131.57 5.52 22.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200827 5.46 5.55 5.42 5.53 0.91% 0.91% 25.11% 75023 0.4115 125.3 5.48 21.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200826 5.63 5.69 5.45 5.48 -2.66% -1.62% 23.98% 104071 0.5796 176.49 5.57 23.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200825 5.68 5.72 5.61 5.63 -0.53% -0.53% 27.38% 73846 0.4179 127.25 5.66 25.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200824 5.76 5.8 5.53 5.66 -1.74% 0% 28.05% 99121 0.5606 170.7 5.66 25.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200821 5.9 5.93 5.71 5.76 -2.04% -1.03% 30.32% 104037 0.605 184.22 5.82 29.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200820 6.06 6.06 5.88 5.88 -1.51% -1.18% 33.03% 82230 0.4891 148.93 5.95 32.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200819 5.98 6.08 5.89 5.97 -0.67% 0% 35.07% 179640 1.0728 326.66 5.97 32.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200818 5.85 6.1 5.82 6.01 2.21% 0.67% 35.97% 192431 1.1484 349.68 5.97 32.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200817 5.85 5.9 5.75 5.88 0.51% 0.51% 33.03% 130553 0.7638 232.58 5.85 30% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200814 5.68 5.85 5.66 5.85 2.27% 1.56% 32.35% 127491 0.7349 223.78 5.76 28% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200813 5.77 5.82 5.68 5.72 -0.17% -0.17% 29.41% 127249 0.7296 222.16 5.73 27.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200812 5.93 5.93 5.64 5.73 -3.54% -0.17% 29.64% 166882 0.9587 291.92 5.74 27.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200811 5.89 6.11 5.86 5.94 0.51% -0.5% 34.39% 219047 1.3071 398.01 5.97 32.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200810 5.85 5.97 5.76 5.91 0.17% 0.68% 33.71% 181016 1.0631 323.71 5.87 30.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200807 6.03 6.08 5.75 5.9 -2.16% -0.17% 33.48% 272414 1.6102 490.3 5.91 31.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200806 6.15 6.36 5.95 6.03 -2.43% -1.15% 36.43% 360486 2.1997 669.8 6.1 35.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200805 6.01 6.38 6.01 6.18 -4.04% 0.49% 39.82% 513229 3.1559 960.96 6.15 36.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200804 7.19 7.19 6.43 6.44 -2.42% -5.29% 45.7% 1129580 7.6828 2339.39 6.8 51.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200803 6.5 6.6 6.4 6.6 10% 0.92% 49.32% 286558 1.8754 571.05 6.54 45.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200731 5.38 6 5.33 6 10.09% 4.53% 35.75% 451362 2.5908 788.89 5.74 27.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200730 5.37 5.75 5.33 5.45 1.68% -1.09% 23.3% 337368 1.8595 566.21 5.51 22.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200729 5.08 5.4 5.07 5.36 5.1% 1.52% 21.27% 179295 0.9467 288.27 5.28 17.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200728 5.13 5.2 5.05 5.1 -0.39% -0.39% 15.38% 66372 0.3399 103.5 5.12 13.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200727 5.08 5.17 5.04 5.12 1.39% 0.39% 15.84% 79198 0.4043 123.11 5.1 13.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200724 5.32 5.35 5 5.05 -5.96% -2.7% 14.25% 130419 0.6766 206.02 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200723 5.32 5.4 5.19 5.37 0.75% 1.13% 21.49% 139214 0.7391 225.05 5.31 18% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200722 5.41 5.42 5.31 5.33 -1.48% -0.56% 20.59% 102399 0.5489 167.14 5.36 19.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200721 5.32 5.44 5.27 5.41 1.69% 0.93% 22.4% 118579 0.6352 193.42 5.36 19.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200720 5.2 5.33 5.14 5.32 2.9% 1.53% 20.36% 96921 0.5083 154.78 5.24 16.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200717 5.12 5.23 5.07 5.17 0.39% 0.39% 16.97% 81185 0.418 127.28 5.15 14.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200716 5.5 5.52 5.12 5.15 -6.36% -3.2% 16.52% 220844 1.1752 357.85 5.32 18.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200715 5.38 5.9 5.33 5.5 2.23% -1.08% 24.43% 371959 2.069 630.01 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200714 5.35 5.44 5.2 5.38 0.37% 0.75% 21.72% 162433 0.8673 264.09 5.34 18.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200713 5.19 5.36 5.19 5.36 3.28% 0.94% 21.27% 172571 0.9162 278.98 5.31 18% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200710 5.29 5.35 5.19 5.19 -2.26% -1.52% 17.42% 149056 0.7853 239.12 5.27 17.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200709 5.21 5.38 5.18 5.31 2.12% 0.38% 20.14% 206946 1.0942 333.18 5.29 17.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200708 5.16 5.27 5.09 5.2 0.19% 0.58% 17.65% 156853 0.8109 246.92 5.17 14.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200707 5.12 5.2 5.04 5.19 1.57% 1.17% 17.42% 170524 0.8744 266.25 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200706 4.99 5.13 4.99 5.11 2.4% 0.79% 15.61% 162268 0.8228 250.54 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200703 4.96 5.02 4.94 4.99 0.4% 0% 12.9% 88348 0.4406 134.16 4.99 10.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200702 4.9 4.97 4.88 4.97 1.22% 0.61% 12.44% 69622 0.3441 104.78 4.94 9.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200701 4.85 4.93 4.85 4.91 1.24% 0.41% 11.09% 63773 0.3119 94.97 4.89 8.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200630 4.86 4.89 4.83 4.85 -0.21% -0.21% 9.73% 49393 0.2402 73.14 4.86 8% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200629 4.85 4.92 4.81 4.86 0% 0.21% 9.95% 46748 0.2266 69 4.85 7.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200624 4.9 4.93 4.85 4.87 -0.81% -0.2% 10.18% 44982 0.2194 66.81 4.88 8.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200623 4.95 4.97 4.9 4.91 -1.21% -0.41% 11.09% 47177 0.2324 70.77 4.93 9.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200622 4.96 4.97 4.88 4.97 0.2% 1.02% 12.44% 71339 0.3512 106.94 4.92 9.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200619 5.08 5.08 4.9 4.96 -1.39% 0.2% 12.22% 95520 0.4731 144.06 4.95 10% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200618 5.11 5.13 4.99 5.03 -3.45% -0.4% 13.8% 165123 0.8336 253.83 5.05 12.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200617 4.88 5.36 4.87 5.21 6.98% 2.16% 17.87% 269525 1.3747 418.59 5.1 13.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200616 4.85 4.9 4.79 4.87 0% 0.21% 10.18% 58088 0.2821 85.9 4.86 8% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200615 4.84 4.95 4.82 4.87 2.53% 0% 10.18% 91075 0.4434 135.01 4.87 8.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200612 4.67 4.78 4.65 4.75 0.21% 0.42% 7.47% 48413 0.2291 69.76 4.73 5.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200611 4.95 4.96 4.74 4.74 -2.67% -1.66% 7.24% 65294 0.3144 95.73 4.82 7.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200610 4.85 4.89 4.8 4.87 0.41% 0.41% 10.18% 45895 0.2227 67.81 4.85 7.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200609 4.8 4.89 4.78 4.85 1.04% 0% 9.73% 59839 0.2901 88.33 4.85 7.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200608 4.84 4.85 4.78 4.8 0% 0% 8.6% 41471 0.1991 60.63 4.8 6.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200605 4.82 4.82 4.72 4.8 0% 0.42% 8.6% 40346 0.1927 58.68 4.78 6.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200604 4.84 4.87 4.77 4.8 0.21% -0.21% 8.6% 48337 0.2325 70.8 4.81 6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200603 4.83 4.95 4.78 4.79 0.42% -1.84% 8.37% 100500 0.49 149.2 4.88 8.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200602 4.74 4.83 4.7 4.77 0.85% -0.21% 7.92% 69428 0.3317 101 4.78 6.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200601 4.63 4.75 4.61 4.73 2.16% 0.64% 7.01% 49816 0.2341 71.28 4.7 4.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200529 4.6 4.68 4.58 4.63 0.65% -0.22% 4.75% 32335 0.15 45.67 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200528 4.66 4.71 4.59 4.6 -1.5% -0.86% 4.07% 46418 0.2152 65.53 4.64 3.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200527 4.79 4.85 4.66 4.67 -2.51% -1.27% 5.66% 53318 0.2522 76.79 4.73 5.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200526 4.64 4.8 4.63 4.79 3.46% 1.48% 8.37% 62570 0.2952 89.89 4.72 4.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200525 4.7 4.7 4.62 4.63 -0.86% -0.43% 4.75% 33330 0.1551 47.23 4.65 3.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200522 4.75 4.79 4.65 4.67 -1.48% -0.64% 5.66% 49903 0.2347 71.47 4.7 4.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200521 4.77 4.79 4.72 4.74 -0.42% -0.42% 7.24% 39848 0.1895 57.7 4.76 5.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200520 4.8 4.81 4.71 4.76 -1.04% 0.21% 7.69% 52642 0.25 76.12 4.75 5.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200519 4.82 4.85 4.79 4.81 0.42% 0% 8.82% 36646 0.1761 53.62 4.81 6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200518 4.8 4.82 4.72 4.79 0.63% 0.63% 8.37% 45523 0.2168 66.02 4.76 5.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200515 4.8 4.82 4.76 4.76 -0.21% -0.42% 7.69% 45481 0.2174 66.2 4.78 6.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200514 4.9 4.91 4.75 4.77 -2.65% -0.83% 7.92% 77718 0.3739 113.85 4.81 6.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200513 4.89 4.93 4.85 4.9 -0.41% 0% 10.86% 54460 0.2667 81.21 4.9 8.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200512 4.98 4.99 4.88 4.92 -0.4% 0% 11.31% 43652 0.2149 65.44 4.92 9.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200511 4.92 4.99 4.9 4.94 0.41% -0.2% 11.76% 71262 0.3525 107.34 4.95 10% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200508 4.98 4.98 4.89 4.92 -0.4% -0.2% 11.31% 77702 0.3832 116.68 4.93 9.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200507 5 5.04 4.93 4.94 -1.2% -0.6% 11.76% 61382 0.3053 92.96 4.97 10.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200506 4.91 5.01 4.84 5 1.63% 0.81% 13.12% 59860 0.2967 90.34 4.96 10.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200430 4.84 4.95 4.82 4.92 2.07% 0.61% 11.31% 69881 0.3419 104.11 4.89 8.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200429 4.96 4.99 4.81 4.82 -2.43% -1.23% 9.05% 89443 0.4363 132.85 4.88 8.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200428 5.15 5.16 4.75 4.94 -3.7% 0.2% 11.76% 138575 0.6831 208 4.93 9.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200427 5.18 5.28 5.11 5.13 -0.97% -1.16% 16.06% 84989 0.4407 134.19 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200424 5.46 5.47 5.15 5.18 -4.78% -1.71% 17.19% 223945 1.1791 359.03 5.27 17.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200423 5.54 5.65 5.44 5.44 -1.98% -2.16% 23.08% 170252 0.9464 288.18 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200422 5.43 5.55 5.39 5.55 0.91% 1.65% 25.57% 124519 0.6798 207 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200421 5.58 5.63 5.45 5.5 -1.79% 0% 24.43% 146001 0.8035 244.66 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200420 5.55 5.67 5.47 5.6 0.72% 0.18% 26.7% 156439 0.8749 266.4 5.59 24.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200417 5.8 5.8 5.52 5.56 -4.47% -1.59% 25.79% 303595 1.714 521.91 5.65 25.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200416 5.64 5.94 5.56 5.82 3.37% 1.04% 31.67% 402120 2.3155 705.06 5.76 28% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200415 5.5 5.75 5.46 5.63 2.36% -0.35% 27.38% 341718 1.9293 587.47 5.65 25.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200414 5.48 5.52 5.36 5.5 -0.9% 1.1% 24.43% 170719 0.9293 282.97 5.44 20.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200413 5.3 5.55 5.29 5.55 3.35% 1.65% 25.57% 188604 1.0293 313.42 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200410 5.44 5.59 5.36 5.37 -1.65% -1.65% 21.49% 236336 1.2897 392.71 5.46 21.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200409 5.48 5.54 5.42 5.46 0.18% -0.18% 23.53% 168128 0.9201 280.17 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200408 5.55 5.6 5.42 5.45 -0.37% -0.91% 23.3% 245851 1.3521 411.71 5.5 22.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200407 5.27 5.55 5.21 5.47 5.19% 1.67% 23.76% 224733 1.2085 367.99 5.38 19.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200403 5.25 5.33 5.18 5.2 -0.38% -0.95% 17.65% 95639 0.5019 152.83 5.25 16.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200402 5.12 5.22 5.11 5.22 1.56% 0.97% 18.1% 95332 0.4925 149.96 5.17 14.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200401 5.16 5.29 5.11 5.14 -1.72% -0.96% 16.29% 149283 0.7741 235.71 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200331 5.5 5.53 5.23 5.23 -3.51% -2.24% 18.33% 181276 0.9705 295.51 5.35 18.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200324 5.19 5.23 5.01 5.14 0.78% 0.59% 16.29% 151708 0.775 235.99 5.11 13.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200323 5.16 5.35 5.1 5.1 -3.41% -1.92% 15.38% 157458 0.8184 249.2 5.2 15.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200320 5.24 5.37 5.18 5.28 3.13% 0% 19.46% 198413 1.0468 318.75 5.28 17.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200319 5.14 5.18 4.98 5.12 -0.39% 0.99% 15.84% 179136 0.9087 276.7 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200318 5.1 5.35 5.08 5.14 1.98% -1.53% 16.29% 260846 1.3629 415 5.22 16% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200317 5.15 5.23 4.72 5.04 -2.7% 0% 14.03% 247178 1.2459 379.37 5.04 12% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200316 5.3 5.52 5.11 5.18 -1.33% -2.81% 17.19% 291594 1.5533 472.98 5.33 18.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200313 5.01 5.35 5.01 5.25 -4.37% 1.16% 18.78% 271244 1.4081 428.76 5.19 15.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200312 5.65 5.75 5.41 5.49 -5.34% -1.79% 24.21% 336866 1.8833 573.46 5.59 24.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200311 5.77 6.11 5.6 5.8 0% -0.34% 31.22% 556704 3.2373 985.75 5.82 29.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200310 6 6.15 5.59 5.8 -5.23% -1.19% 31.22% 647030 3.7982 1156.54 5.87 30.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200309 6.12 6.12 5.8 6.12 10.07% 1.49% 38.46% 879758 5.3026 1614.63 6.03 34% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200306 5.56 5.56 5.56 5.56 10.1% 0% 25.79% 124484 0.6921 210.74 5.56 23.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200305 5.05 5.09 5 5.05 0.6% 0.4% 14.25% 152464 0.7676 233.73 5.03 11.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200304 5.06 5.11 4.98 5.02 -1.57% -0.2% 13.57% 140587 0.7068 215.22 5.03 11.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200303 5.14 5.17 5.06 5.1 -0.2% -0.2% 15.38% 214913 1.0991 334.67 5.11 13.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200302 5.03 5.11 4.94 5.11 2.2% 1.19% 15.61% 179658 0.9064 276 5.05 12.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200228 4.97 5.1 4.91 5 -0.79% -0.4% 13.12% 206845 1.0386 316.25 5.02 11.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200227 5.01 5.05 4.87 5.04 0.6% 1.61% 14.03% 168901 0.8373 254.96 4.96 10.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200226 5.14 5.16 4.98 5.01 -3.47% -0.99% 13.35% 264350 1.3375 407.27 5.06 12.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200225 4.98 5.19 4.92 5.19 2.57% 1.37% 17.42% 351829 1.8018 548.64 5.12 13.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200224 4.98 5.09 4.96 5.06 1.61% 0.4% 14.48% 214915 1.0829 329.74 5.04 12% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200221 4.96 5.01 4.86 4.98 0.81% 1.01% 12.67% 218527 1.0764 327.76 4.93 9.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200220 4.95 4.97 4.86 4.94 0% 0.41% 11.76% 146569 0.7214 219.66 4.92 9.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200219 5.07 5.07 4.91 4.94 -2.95% -0.8% 11.76% 168157 0.8378 255.11 4.98 10.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200218 5.15 5.15 4.97 5.09 0.79% 0.39% 15.16% 206343 1.0465 318.66 5.07 12.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200217 4.94 5.05 4.93 5.05 2.43% 0.6% 14.25% 173858 0.8719 265.49 5.02 11.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200214 4.99 5.1 4.9 4.93 -1.99% -1.2% 11.54% 183525 0.9153 278.71 4.99 10.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200213 5.2 5.2 4.98 5.03 -3.08% -0.59% 13.8% 229076 1.1593 353 5.06 12.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200212 5.21 5.26 5.11 5.19 -0.76% 0.19% 17.42% 192690 0.9973 303.68 5.18 15.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200211 5.12 5.23 5.03 5.23 2.35% 1.75% 18.33% 236020 1.214 369.66 5.14 14.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200210 5.25 5.29 5.02 5.11 -4.31% -0.39% 15.61% 322886 1.6559 504.22 5.13 14% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200207 5.56 5.78 5.2 5.34 -5.82% -2.38% 20.81% 528889 2.8909 880.27 5.47 21.56% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200206 5.54 5.95 5.52 5.67 -0.53% -2.07% 28.28% 692096 4.0095 1220.88 5.79 28.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200205 5.41 5.78 5.3 5.7 2.89% 3.26% 28.96% 675475 3.7284 1135.29 5.52 22.67% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200204 5.67 5.98 5.21 5.54 -1.25% -0.18% 25.34% 701268 3.8955 1186.17 5.55 23.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200203 5.4 5.61 4.59 5.61 10% 3.51% 26.92% 781047 4.236 1289.85 5.42 20.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200123 4.92 5.16 4.89 5.1 5.81% 0.99% 15.38% 444621 2.2462 683.96 5.05 12.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200122 5.2 5.22 4.8 4.82 -6.77% -3.02% 9.05% 442945 2.2012 670.26 4.97 10.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200121 4.87 5.17 4.86 5.17 10% 1.37% 16.97% 577243 2.9418 895.77 5.1 13.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200120 4.62 4.71 4.54 4.7 5.15% 1.51% 6.33% 239108 1.1071 337.11 4.63 2.89% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200117 4.5 4.53 4.45 4.47 -0.22% -0.45% 1.13% 71479 0.3209 97.71 4.49 -0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200116 4.51 4.53 4.46 4.48 -0.44% -0.44% 1.36% 68987 0.3102 94.46 4.5 0% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200115 4.58 4.59 4.47 4.5 -1.75% -0.44% 1.81% 76250 0.3443 104.84 4.52 0.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200114 4.57 4.62 4.56 4.58 0% 0% 3.62% 94753 0.434 132.15 4.58 1.78% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200113 4.55 4.59 4.47 4.58 0.22% 1.33% 3.62% 110758 0.5003 152.34 4.52 0.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200110 4.66 4.77 4.57 4.57 1.11% -1.72% 3.39% 214078 0.9956 303.16 4.65 3.33% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200109 4.51 4.53 4.48 4.52 1.35% 0.22% 2.26% 70329 0.3172 96.59 4.51 0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200108 4.55 4.55 4.44 4.46 -2.19% -0.67% 0.9% 87580 0.3929 119.64 4.49 -0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200107 4.5 4.57 4.5 4.56 1.11% 0.22% 3.17% 83791 0.3809 115.98 4.55 1.11% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200106 4.47 4.57 4.45 4.51 0.45% -0.22% 2.04% 106720 0.4822 146.83 4.52 0.44% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200103 4.51 4.53 4.47 4.49 -0.88% 0% 1.58% 102701 0.4615 140.53 4.49 -0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
20200102 4.52 4.55 4.46 4.53 0% 0.44% 2.49% 142822 0.644 196.1 4.51 0.22% 4.46 0% 4.45 0% 4.42 0% 0.32%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1