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:sz002264)       685条   (进入新 华 都股票专站) 新 华 都股票成本分析
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 5.31 5.37 5.31 5.33 0.57% -0.19% 11.74% 25087 0.134 48.37 5.34 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230927 5.24 5.34 5.22 5.3 1.15% 0.19% 11.11% 33434 0.177 56.53 5.29 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230926 5.24 5.27 5.2 5.24 0.19% -0.19% 9.85% 18045 0.0947 25.41 5.25 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230925 5.28 5.31 5.22 5.23 -0.95% -0.38% 9.64% 26431 0.1388 36.42 5.25 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230922 5.16 5.28 5.15 5.28 1.93% 0.96% 10.69% 32769 0.1714 44.45 5.23 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230921 5.28 5.31 5.17 5.18 -2.08% -0.96% 8.6% 44876 0.2345 62.77 5.23 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230920 5.31 5.36 5.28 5.29 -0.94% -0.56% 10.9% 28743 0.1529 41.01 5.32 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230919 5.41 5.42 5.33 5.34 -1.84% -0.56% 11.95% 30380 0.1631 43.8 5.37 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230918 5.36 5.45 5.3 5.44 1.12% 0.93% 14.05% 41849 0.2254 57.98 5.39 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230915 5.38 5.41 5.32 5.38 -0.19% 0.37% 12.79% 49018 0.2629 66.09 5.36 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230914 5.39 5.51 5.22 5.39 -1.46% -0.19% 13% 97178 0.5246 126.99 5.4 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230913 5.57 5.68 5.42 5.47 0% -0.91% 14.68% 135678 0.7495 186.82 5.52 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230912 5.44 5.5 5.42 5.47 0% 0.18% 14.68% 28061 0.1533 42.44 5.46 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230911 5.41 5.48 5.38 5.47 1.11% 0.55% 14.68% 32832 0.1785 45.48 5.44 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230908 5.45 5.48 5.39 5.41 -0.73% -0.18% 13.42% 29752 0.1613 39.08 5.42 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230907 5.52 5.54 5.4 5.45 -1.45% -0.18% 14.26% 44648 0.2437 57.49 5.46 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230906 5.49 5.53 5.45 5.53 0.36% 0.36% 15.93% 30879 0.1701 40.19 5.51 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230905 5.51 5.54 5.47 5.51 -0.54% 0% 15.51% 50147 0.2761 62.08 5.51 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230904 5.44 5.54 5.44 5.54 1.84% 0.73% 16.14% 50198 0.276 58.56 5.5 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230901 5.38 5.48 5.33 5.44 1.87% 0.18% 14.05% 79212 0.4303 91.11 5.43 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230831 5.42 5.42 5.3 5.34 -1.66% 0% 11.95% 69979 0.3734 77.21 5.34 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230830 5.5 5.5 5.36 5.43 -0.55% 0% 13.84% 70707 0.3841 81.71 5.43 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230829 5.38 5.48 5.36 5.46 1.3% 0.55% 14.47% 95894 0.5211 90.51 5.43 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230828 5.64 5.68 5.38 5.39 -0.92% -2.18% 13% 82123 0.4526 81.57 5.51 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230825 5.55 5.6 5.39 5.44 -1.81% -0.91% 14.05% 52146 0.2862 66.96 5.49 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230824 5.5 5.59 5.47 5.54 0.73% 0.18% 16.14% 47426 0.2622 59.48 5.53 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230823 5.65 5.65 5.49 5.5 -2.65% -0.54% 15.3% 75256 0.4164 93.59 5.53 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230822 5.76 5.8 5.62 5.65 -1.74% -0.53% 18.45% 104502 0.5935 134.61 5.68 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230821 5.83 5.89 5.75 5.75 -1.2% -1.03% 20.55% 61197 0.3554 85.11 5.81 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230818 6.01 6.04 5.81 5.82 -3% -1.36% 22.01% 94861 0.5597 132.41 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230817 6.04 6.06 5.96 6 -0.33% 0% 25.79% 48944 0.2935 70.09 6 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230816 6.08 6.08 5.99 6.02 -0.99% -0.17% 26.21% 36539 0.2204 49.18 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230815 6.02 6.15 6.02 6.08 1% -0.16% 27.46% 68299 0.4158 83.38 6.09 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230814 5.94 6.04 5.89 6.02 0.84% 0.5% 26.21% 59242 0.3549 66.51 5.99 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230811 6.05 6.08 5.97 5.97 -1.49% -0.83% 25.16% 71284 0.4288 70.43 6.02 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230810 6.1 6.12 6.03 6.06 -0.66% -0.16% 27.04% 49134 0.2983 45.52 6.07 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230809 6.18 6.21 6.08 6.1 -1.45% -0.49% 27.88% 58759 0.3602 53.07 6.13 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230808 6.22 6.25 6.16 6.19 -0.16% 0% 29.77% 54838 0.3396 51.17 6.19 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230807 6.34 6.34 6.19 6.2 -1.59% -0.48% 29.98% 59977 0.3737 55.06 6.23 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230804 6.39 6.42 6.29 6.3 -1.1% -0.47% 32.08% 76228 0.4826 68.98 6.33 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230803 6.33 6.44 6.28 6.37 0% 0.31% 33.54% 78375 0.4974 67.12 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230802 6.31 6.43 6.27 6.37 0.63% 0.16% 33.54% 104523 0.6648 85.84 6.36 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230801 6.39 6.42 6.3 6.33 -0.94% -0.31% 32.7% 110412 0.7008 96.3 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230731 6.22 6.41 6.22 6.39 3.06% 0.95% 33.96% 156754 0.9923 145.65 6.33 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230728 6.12 6.23 6.12 6.2 0.98% 0% 29.98% 69741 0.4322 70.4 6.2 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230727 6.2 6.27 6.13 6.14 -1.76% -0.81% 28.72% 89258 0.5523 92.8 6.19 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230726 6.17 6.29 6.15 6.25 0.97% 0.32% 31.03% 90680 0.5647 100.13 6.23 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230725 6.15 6.23 6.13 6.19 0.16% 0.16% 29.77% 79477 0.4911 88.79 6.18 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230724 6.1 6.22 6.08 6.18 0% 0.32% 29.56% 99130 0.6111 112.58 6.16 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230721 6.11 6.22 6.07 6.18 1.81% 0.16% 29.56% 152511 0.9409 163.32 6.17 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230720 6.01 6.15 6 6.07 1.17% -0.33% 27.25% 148778 0.9056 168.15 6.09 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230719 5.99 6.05 5.96 6 0.17% 0% 25.79% 41179 0.2471 51.26 6 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230718 5.93 6 5.91 5.99 0.67% 0.5% 25.58% 45248 0.2698 54.64 5.96 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230717 5.92 5.98 5.77 5.95 0.17% 1.19% 24.74% 67898 0.3991 77.26 5.88 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230714 6.01 6.02 5.93 5.94 -0.83% -0.34% 24.53% 41143 0.2454 46.78 5.96 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230713 5.95 6 5.94 5.99 1.01% 0.34% 25.58% 42641 0.2545 47.65 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230712 6.04 6.06 5.92 5.93 -1.98% -0.67% 24.32% 67521 0.4034 51.34 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230711 6.05 6.08 5.99 6.05 -0.49% 0.33% 26.83% 59328 0.3575 66.52 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230710 6.01 6.24 6 6.08 1.5% -0.82% 27.46% 146710 0.8998 105.46 6.13 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230707 5.89 6.02 5.88 5.99 1.35% 0.17% 25.58% 80790 0.483 56.82 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230706 5.88 5.95 5.85 5.91 0.51% 0% 23.9% 44328 0.2621 52.71 5.91 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230705 5.89 5.94 5.85 5.88 -0.51% 0% 23.27% 56390 0.3317 35.33 5.88 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230704 6 6 5.89 5.91 -1.66% -0.34% 23.9% 74702 0.4432 73.21 5.93 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230703 6 6.03 5.92 6.01 0.33% 0.5% 26% 70660 0.4224 65.53 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230630 5.98 6.02 5.95 5.99 0.34% 0% 25.58% 54005 0.3237 45.36 5.99 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230629 5.97 6 5.94 5.97 0% -0.17% 25.16% 52486 0.3137 39.85 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230628 5.97 6.02 5.85 5.97 -0.5% 0.51% 25.16% 67851 0.403 47.09 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230627 5.89 6.02 5.88 6 2.04% 0.33% 25.79% 67530 0.4037 45.45 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230626 5.82 5.98 5.8 5.88 0.34% 0% 23.27% 76734 0.4513 49.87 5.88 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230621 5.93 5.99 5.86 5.86 -1.35% -0.85% 22.85% 95643 0.5652 60.77 5.91 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230620 6.04 6.04 5.93 5.94 -1.16% -0.67% 24.53% 108438 0.6485 65.82 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230619 6.22 6.23 5.99 6.01 -2.75% -0.83% 26% 174595 1.0574 107.21 6.06 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230616 6.3 6.31 6.17 6.18 -2.37% -0.8% 29.56% 138917 0.8648 88.28 6.23 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230615 6.25 6.42 6.22 6.33 0.96% 0.32% 32.7% 183969 1.1614 124.19 6.31 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230614 6.14 6.33 6.13 6.27 1.46% 0.16% 31.45% 164882 1.032 116.62 6.26 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230613 6.12 6.33 6.1 6.18 0% -0.64% 29.56% 150681 0.9374 115.77 6.22 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230612 6.14 6.21 5.96 6.18 0.32% 1.64% 29.56% 130816 0.795 107.27 6.08 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230609 6.22 6.28 6.12 6.16 -1.28% -0.32% 29.14% 96699 0.5973 83.55 6.18 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230608 6.29 6.31 6.17 6.24 -1.11% 0.32% 30.82% 116711 0.7263 103.42 6.22 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230607 6.07 6.35 6.07 6.31 3.78% 1.12% 32.29% 185247 1.156 164.22 6.24 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230606 6.22 6.22 6.06 6.08 -2.41% -0.98% 27.46% 114248 0.702 108.86 6.14 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230605 6.07 6.26 6.06 6.23 2.47% 0.65% 30.61% 161320 0.9985 149.62 6.19 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230602 6.09 6.13 6.04 6.08 -0.33% -0.16% 27.46% 75601 0.4602 71.83 6.09 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230601 5.95 6.13 5.92 6.1 2.18% 0.66% 27.88% 113740 0.6887 93.45 6.06 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230531 6.03 6.04 5.96 5.97 -1.16% -0.33% 25.16% 58635 0.3512 44.59 5.99 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230530 6 6.04 5.91 6.04 1.34% 1% 26.62% 53300 0.319 36.45 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230529 6.07 6.11 5.95 5.96 -1.97% -1% 24.95% 80993 0.4872 52.29 6.02 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230526 6.04 6.11 5.97 6.08 0.66% 0.5% 27.46% 78582 0.4754 45.52 6.05 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230525 6 6.05 5.89 6.04 0.33% 1.17% 26.62% 127572 0.7613 67.56 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230524 6 6.11 5.98 6.02 -0.66% -0.33% 26.21% 95961 0.5796 45.99 6.04 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230523 6.2 6.31 6.06 6.06 -2.73% -1.78% 27.04% 154397 0.9526 75.26 6.17 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230522 6.28 6.31 6.15 6.23 -1.42% 0.16% 30.61% 123454 0.7674 60.93 6.22 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230519 6.39 6.42 6.27 6.32 -1.1% 0% 32.49% 125382 0.7929 61.26 6.32 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230518 6.44 6.51 6.33 6.39 -1.08% -0.31% 33.96% 185931 1.1921 89 6.41 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230517 6.2 6.64 6.13 6.46 3.19% -0.15% 35.43% 283592 1.8358 142.22 6.47 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230516 6.38 6.42 6.24 6.26 -2.64% -0.79% 31.24% 144608 0.9122 74.23 6.31 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230515 6.43 6.52 6.22 6.43 -0.77% 1.26% 34.8% 259681 1.6489 134.44 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230510 6.24 6.29 6.06 6.13 -3.46% -0.33% 28.51% 213924 1.3155 105.91 6.15 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230509 5.92 6.49 5.83 6.35 7.08% 2.92% 33.12% 336911 2.0783 187.99 6.17 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230508 5.95 5.97 5.85 5.93 -0.34% 0.51% 24.32% 104731 0.6176 64.44 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230505 6.08 6.08 5.86 5.95 -2.46% 0% 24.74% 147919 0.8794 92.47 5.95 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230504 6.15 6.15 6.04 6.1 -0.81% 0.33% 27.88% 178977 1.0885 116.62 6.08 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230428 5.91 6.15 5.91 6.15 3.36% 1.32% 28.93% 208310 1.2652 138.06 6.07 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230427 6 6.07 5.93 5.95 -1.98% -0.5% 24.74% 119654 0.7155 79.76 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230426 6.08 6.14 5.88 6.07 2.36% 0.83% 27.25% 204155 1.2281 123.02 6.02 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230425 5.81 5.99 5.81 5.93 1.37% 0.34% 24.32% 145928 0.862 88.66 5.91 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230424 5.8 5.91 5.68 5.85 0.69% 1.04% 22.64% 111319 0.6442 68.58 5.79 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230421 5.74 6.03 5.73 5.81 0.69% -1.53% 21.8% 179443 1.0594 105.66 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230420 5.86 5.88 5.73 5.77 -1.54% -0.17% 20.96% 100056 0.5781 57.1 5.78 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230419 5.85 5.96 5.82 5.86 -0.51% -0.68% 22.85% 85844 0.5064 48.6 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230418 5.95 5.98 5.82 5.89 -1.67% 0.34% 23.48% 117489 0.6893 61.44 5.87 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230417 6.08 6.08 5.95 5.99 -2.12% 0% 25.58% 154973 0.9286 74.02 5.99 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230414 6.31 6.32 6.01 6.12 -2.08% -0.16% 28.3% 169698 1.0399 71.92 6.13 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230413 6.07 6.37 6.05 6.25 2.29% 0.16% 31.03% 277738 1.7322 100.49 6.24 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230412 5.95 6.15 5.92 6.11 2% 1.33% 28.09% 155527 0.9386 50.44 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230411 5.91 6.02 5.86 5.99 1.01% 0.67% 25.58% 91287 0.5435 29.75 5.95 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230410 6.22 6.22 5.88 5.93 -4.66% -1.33% 24.32% 212927 1.2806 68.55 6.01 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230407 6.13 6.29 6.08 6.22 1.8% 0.32% 30.4% 186642 1.1575 61.95 6.2 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230406 6.18 6.2 6.07 6.11 -1.29% 0% 28.09% 143938 0.8796 46.77 6.11 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230404 6.3 6.35 6.15 6.19 -1.75% -0.8% 29.77% 205400 1.2808 62.82 6.24 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230403 6.36 6.36 6.18 6.3 -0.94% 0.48% 32.08% 313854 1.9668 98.14 6.27 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230331 6.4 6.47 6.24 6.36 -2.15% 0.16% 33.33% 445267 2.8263 148.28 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230330 6.26 6.51 6.11 6.5 4% 1.56% 36.27% 593685 3.8019 230.18 6.4 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230329 6.31 6.54 6.11 6.25 4.17% -0.48% 31.03% 489329 3.0728 238.29 6.28 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230328 6.07 6.11 5.96 6 -0.83% -0.66% 25.79% 96991 0.5856 58.34 6.04 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230327 6.13 6.17 5.93 6.05 -1.31% 0.33% 26.83% 154383 0.9303 96.02 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230324 6.2 6.31 6.1 6.13 -2.7% -0.81% 28.51% 205684 1.272 141.06 6.18 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230323 6.3 6.37 6.21 6.3 -0.32% 0.16% 32.08% 201673 1.2678 144.73 6.29 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230322 6.1 6.36 6.1 6.32 4.64% 0.96% 32.49% 394381 2.467 345.38 6.26 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230321 5.8 6.07 5.8 6.04 2.55% 1.17% 26.62% 164836 0.9834 197.77 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230320 5.76 6.12 5.75 5.89 2.61% -1.17% 23.48% 171806 1.0232 228.63 5.96 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230317 5.67 5.77 5.66 5.74 1.23% 0.35% 20.34% 50539 0.2893 75.24 5.72 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230316 5.68 5.72 5.63 5.67 -0.35% -0.18% 18.87% 40883 0.2322 59.08 5.68 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230315 5.64 5.74 5.64 5.69 1.25% 0% 19.29% 45094 0.2567 62.46 5.69 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230314 5.7 5.71 5.57 5.62 -1.58% -0.35% 17.82% 50601 0.2852 66.58 5.64 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230313 5.77 5.78 5.62 5.71 0.18% 0.71% 19.71% 49870 0.283 63.32 5.67 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230310 5.84 5.85 5.7 5.7 -2.56% -0.7% 19.5% 73841 0.424 93.2 5.74 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230309 5.89 5.96 5.84 5.85 -0.68% -0.51% 22.64% 49097 0.2888 63.5 5.88 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230308 5.85 5.92 5.84 5.89 0.51% 0.17% 23.48% 49494 0.2912 61.56 5.88 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230307 5.99 6.03 5.85 5.86 -2.17% -1.35% 22.85% 78476 0.4659 95.36 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230306 6.01 6.04 5.95 5.99 -0.5% -0.17% 25.58% 66027 0.3961 77.92 6 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230303 6 6.04 5.98 6.02 0.33% 0% 26.21% 57378 0.3454 63.24 6.02 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230302 6.03 6.06 5.98 6 -0.99% -0.17% 25.79% 63481 0.3818 61.23 6.01 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230301 6.05 6.07 6.01 6.06 0.17% 0.33% 27.04% 62737 0.379 48.31 6.04 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230228 5.95 6.07 5.94 6.05 1.51% 0.5% 26.83% 70950 0.4271 53.13 6.02 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230227 5.98 6.02 5.94 5.96 -1.16% -0.33% 24.95% 55496 0.3319 39.33 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230224 5.99 6.03 5.92 6.03 0.67% 1.01% 26.42% 68514 0.4089 46.76 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230223 6.02 6.06 5.93 5.99 -0.5% 0% 25.58% 73067 0.4376 46.07 5.99 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230222 5.93 6.03 5.91 6.02 1.01% 0.67% 26.21% 74925 0.4481 45.63 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230221 5.94 6 5.91 5.96 0.51% 0.17% 24.95% 104543 0.6221 61.25 5.95 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230220 5.86 5.96 5.82 5.93 1.02% 0.17% 24.32% 126797 0.7508 72.41 5.92 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230217 6.02 6.06 5.87 5.87 -3.45% -1.18% 23.06% 188920 1.1219 106.43 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230216 6.15 6.25 5.99 6.08 -3.03% -0.49% 27.46% 318311 1.9462 188.89 6.11 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230215 6.25 6.31 6.21 6.27 0% 0.32% 31.45% 93738 0.5863 61.2 6.25 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230214 6.42 6.43 6.25 6.27 -2.34% -0.63% 31.45% 133921 0.8451 80.43 6.31 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230213 6.42 6.44 6.34 6.42 -0.62% 0.47% 34.59% 103052 0.6587 56.18 6.39 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230210 6.33 6.47 6.23 6.46 1.73% 1.73% 35.43% 184290 1.1696 93.61 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230209 6.33 6.42 6.3 6.35 -0.31% 0% 33.12% 122947 0.7801 63.99 6.35 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230208 6.5 6.55 6.33 6.37 -2.6% -1.09% 33.54% 122398 0.7878 61.67 6.44 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230207 6.49 6.54 6.41 6.54 0.46% 1.08% 37.11% 140319 0.908 69.94 6.47 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230206 6.43 6.55 6.35 6.51 1.09% 0.77% 36.48% 151343 0.9784 73.41 6.46 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230203 6.49 6.5 6.33 6.44 -1.23% 0.63% 35.01% 143366 0.9177 60.66 6.4 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230202 6.57 6.58 6.45 6.52 -1.51% 0.15% 36.69% 196396 1.2792 65.68 6.51 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230201 6.58 6.62 6.43 6.62 -0.75% 1.22% 38.78% 233675 1.5277 77.45 6.54 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230131 6.4 6.69 6.37 6.67 3.41% 1.21% 39.83% 315242 2.078 108.99 6.59 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230130 6.44 6.49 6.35 6.45 1.26% 0.31% 35.22% 219020 1.4083 78.99 6.43 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230120 6.3 6.38 6.26 6.37 1.11% 0.47% 33.54% 137732 0.8736 50.55 6.34 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230119 6.3 6.43 6.24 6.3 -0.16% -0.32% 32.08% 217183 1.3733 74.83 6.32 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230118 6.4 6.43 6.28 6.31 -0.79% -0.16% 32.29% 158655 1.003 55.99 6.32 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230117 6.47 6.51 6.32 6.36 -0.93% -0.47% 33.33% 199217 1.2734 67.85 6.39 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230116 6.45 6.58 6.4 6.42 -2.73% -1.08% 34.59% 426967 2.7705 132.9 6.49 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230113 6.69 7.1 6.5 6.6 0.61% -1.35% 38.36% 790895 5.2939 227.95 6.69 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230112 5.99 6.56 5.99 6.56 10.07% 2.5% 37.53% 243322 1.5574 80.41 6.4 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230111 6.12 6.13 5.91 5.96 -2.93% -0.17% 24.95% 149476 0.8929 48.67 5.97 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230110 6.07 6.16 6 6.14 0.99% 0.82% 28.72% 140127 0.8532 46.95 6.09 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230109 6 6.14 6 6.08 -0.33% 0.16% 27.46% 141080 0.8566 48.33 6.07 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230106 6.3 6.31 6.07 6.1 -3.02% -0.65% 27.88% 224217 1.3761 79.75 6.14 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230105 6.54 6.56 6.27 6.29 -1.72% -0.79% 31.87% 235767 1.4951 90.71 6.34 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230104 6.52 6.53 6.37 6.4 -1.69% -0.47% 34.17% 286593 1.8434 119.16 6.43 0% 4.79 0% 4.79 0% 4.77 0% 0%
20230103 6.39 6.64 6.3 6.51 1.09% 0.77% 36.48% 509233 3.2874 233.01 6.46 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221230 6.46 6.89 6.28 6.44 0.78% -0.62% 35.01% 793228 5.1396 448.86 6.48 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221229 5.79 6.39 5.74 6.39 9.98% 2.24% 33.96% 224921 1.4064 206.85 6.25 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221228 6.02 6.03 5.76 5.81 -3.01% -0.68% 21.8% 88237 0.5165 85.73 5.85 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221227 5.78 6.05 5.69 5.99 4.36% 1.7% 25.58% 122878 0.7235 113.04 5.89 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221226 5.65 5.78 5.63 5.74 1.59% 0.53% 20.34% 71992 0.4109 63.87 5.71 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221223 5.77 5.83 5.62 5.65 -2.25% -1.05% 18.45% 77443 0.4421 66.54 5.71 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221222 6.02 6.05 5.75 5.78 -1.87% -2.03% 21.17% 103971 0.6133 90.83 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221221 5.83 5.98 5.76 5.89 1.03% 0% 23.48% 83566 0.4918 72.25 5.89 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221220 6.05 6.05 5.76 5.83 -2.51% -0.51% 22.22% 86007 0.5036 72.02 5.86 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221219 6.27 6.28 5.96 5.98 -3.24% -0.99% 25.37% 88072 0.5323 71.68 6.04 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221216 6.06 6.25 6.04 6.18 1.31% 0.32% 29.56% 96879 0.5966 80.86 6.16 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221215 6.27 6.31 6.07 6.1 -2.87% -0.81% 27.88% 104739 0.6445 89.29 6.15 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221214 6.14 6.38 6.1 6.28 2.28% 0.32% 31.66% 143002 0.8948 117.97 6.26 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221213 6.06 6.23 6.01 6.14 1.32% -0.16% 28.72% 122412 0.7524 110.46 6.15 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221212 5.98 6.07 5.9 6.06 0.83% 1.34% 27.04% 101055 0.604 91.78 5.98 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221209 6.18 6.19 5.97 6.01 -2.12% -0.33% 26% 86159 0.5192 81.53 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221208 6.08 6.23 6.06 6.14 0.66% -0.16% 28.72% 105122 0.6466 102.49 6.15 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221207 6.09 6.2 6.01 6.1 -0.81% 0.16% 27.88% 107646 0.656 106.93 6.09 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221206 5.97 6.25 5.97 6.15 2.16% 0.16% 28.93% 151574 0.931 152.9 6.14 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221205 6.05 6.1 5.97 6.02 1.01% -0.17% 26.21% 78621 0.4741 76.85 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221202 5.88 6.04 5.88 5.96 1.02% 0% 24.95% 72535 0.4324 64.3 5.96 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221201 5.88 6.04 5.86 5.9 1.55% -0.67% 23.69% 100241 0.5955 85.76 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221130 5.85 5.97 5.78 5.81 -0.17% -0.85% 21.8% 84896 0.4977 68.27 5.86 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221129 5.69 5.84 5.66 5.82 2.11% 0.52% 22.01% 82932 0.4803 58.11 5.79 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221128 5.58 5.72 5.56 5.7 0.53% 1.06% 19.5% 65469 0.3693 44 5.64 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221125 5.7 5.8 5.64 5.67 -0.7% -0.7% 18.87% 74064 0.4231 48.38 5.71 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221124 5.7 5.77 5.63 5.71 0.18% 0.35% 19.71% 70843 0.4033 43.96 5.69 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221123 5.84 5.84 5.65 5.7 -2.4% -0.18% 19.5% 82820 0.4733 48.61 5.71 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221122 5.9 5.99 5.77 5.84 -1.35% -0.51% 22.43% 100107 0.5879 60.5 5.87 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221121 5.87 6.05 5.76 5.92 0.51% -0.34% 24.11% 103029 0.6115 63.5 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221118 6 6.02 5.85 5.89 -1.51% -0.84% 23.48% 109399 0.6494 67.81 5.94 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221117 5.97 6.13 5.93 5.98 -1.48% -0.33% 25.37% 158079 0.9487 99.69 6 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221116 5.86 6.23 5.81 6.07 3.41% 0.66% 27.25% 242852 1.4654 159.53 6.03 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221115 5.82 5.94 5.8 5.87 0% 0% 23.06% 106113 0.6232 74.35 5.87 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221114 5.95 6.04 5.83 5.87 -1.18% -0.51% 23.06% 126454 0.7466 91.33 5.9 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221111 5.98 6.01 5.84 5.94 0.34% 0.34% 24.53% 150003 0.8874 112.39 5.92 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221110 5.74 6.03 5.7 5.92 2.78% 0.51% 24.11% 180053 1.0608 136.93 5.89 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221109 5.79 5.81 5.68 5.76 -1.03% 0.17% 20.75% 105326 0.6056 84.45 5.75 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221108 5.79 5.84 5.68 5.82 0.69% 0.69% 22.01% 158834 0.9184 129.24 5.78 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221107 5.55 5.95 5.51 5.78 3.96% 1.23% 21.17% 173575 0.9909 149.56 5.71 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221104 5.55 5.6 5.45 5.56 1.46% 0.72% 16.56% 100903 0.5565 90.86 5.52 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221103 5.35 5.51 5.34 5.48 1.29% 0.74% 14.88% 90423 0.4921 83.71 5.44 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221102 5.32 5.54 5.32 5.41 0.93% -0.55% 13.42% 118835 0.6468 114.12 5.44 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221101 5.26 5.37 5.2 5.36 2.29% 1.32% 12.37% 76602 0.4054 74.69 5.29 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221031 5.2 5.34 5.15 5.24 -0.38% 0% 9.85% 90525 0.4748 82.96 5.24 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221028 5.66 5.68 5.22 5.26 -6.24% -2.41% 10.27% 137668 0.7414 125.41 5.39 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221027 5.55 5.62 5.49 5.61 1.63% 0.9% 17.61% 81706 0.4544 77.43 5.56 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221026 5.34 5.54 5.29 5.52 4.15% 1.47% 15.72% 94282 0.5129 81.82 5.44 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221025 5.22 5.33 5.15 5.3 0% 1.15% 11.11% 84371 0.4423 71.81 5.24 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221024 5.48 5.55 5.27 5.3 -3.81% -1.67% 11.11% 90150 0.4863 79.34 5.39 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221021 5.51 5.66 5.48 5.51 -0.18% -0.9% 15.51% 65297 0.3628 59.35 5.56 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221020 5.59 5.66 5.45 5.52 -1.43% 0% 15.72% 71712 0.3962 63.92 5.52 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221019 5.8 5.8 5.59 5.6 -3.78% -1.23% 17.4% 72089 0.4088 63.9 5.67 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221018 5.74 5.83 5.66 5.82 1.39% 1.22% 22.01% 119982 0.6902 101.89 5.75 0% 4.79 0% 4.79 0% 4.77 0% 0%
20221017 5.53 5.79 5.52 5.74 2.87% 1.41% 20.34% 111019 0.6286 83.97 5.66 0% 4.79 0% 4.79 0% 4.77 0% 0%
20220720 5.66 5.74 5.58 5.64 -1.23% -0.18% 18.24% 83933 0.4745 185.77 5.65 17.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220719 5.56 5.76 5.56 5.71 2.7% 0.88% 19.71% 122109 0.6913 270.64 5.66 17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220718 5.46 5.65 5.38 5.56 2.58% 0% 16.56% 102485 0.5695 222.96 5.56 15.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220715 5.55 5.56 5.41 5.42 -2.34% -1.09% 13.63% 91274 0.5006 195.98 5.48 14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220714 5.36 5.63 5.31 5.55 3.16% 1.09% 16.35% 114617 0.6295 246.45 5.49 14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220713 5.23 5.44 5.23 5.38 2.09% 0.19% 12.79% 130412 0.7005 274.24 5.37 11.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220712 5.33 5.53 5.23 5.27 1.74% -0.94% 10.48% 166875 0.8872 347.34 5.32 10.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220711 5.2 5.26 5.1 5.18 -0.58% 0.39% 8.6% 71627 0.3693 144.58 5.16 7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220708 5.46 5.46 5.17 5.21 -3.7% -1.14% 9.22% 129883 0.6848 268.1 5.27 9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220707 5.29 5.6 5.26 5.41 3.05% -0.18% 13.42% 139072 0.7537 295.07 5.42 12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220706 5.3 5.4 5.2 5.25 0% -0.76% 10.06% 114338 0.6047 236.74 5.29 10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220705 5.27 5.3 5.14 5.25 -0.38% 0.77% 10.06% 123664 0.6447 252.4 5.21 8.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220704 5.1 5.33 5.1 5.27 2.93% 0.57% 10.48% 145954 0.7647 299.38 5.24 9.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220701 4.91 5.25 4.91 5.12 2.81% -0.19% 7.34% 195027 1.0011 391.93 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220630 4.88 5.23 4.81 4.98 1.63% -0.6% 4.4% 164448 0.8238 322.51 5.01 4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220629 4.77 4.94 4.75 4.9 2.3% 1.24% 2.73% 101612 0.4913 192.34 4.84 0.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220628 4.75 4.81 4.72 4.79 0.63% 0.21% 0.42% 50745 0.2427 95.02 4.78 -0.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220627 4.74 4.82 4.72 4.76 0.42% -0.21% -0.21% 57976 0.2764 108.21 4.77 -0.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220624 4.61 4.77 4.61 4.74 2.16% 0.21% -0.63% 65213 0.3082 120.66 4.73 -1.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220623 4.59 4.64 4.52 4.64 0.65% 0.87% -2.73% 56885 0.2614 102.34 4.6 -4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220622 4.63 4.66 4.59 4.61 -0.65% -0.22% -3.35% 47936 0.2217 86.79 4.62 -3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220621 4.64 4.69 4.6 4.64 -0.22% 0% -2.73% 63916 0.2967 116.16 4.64 -3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220620 4.67 4.7 4.6 4.65 -0.43% 0% -2.52% 72633 0.3376 132.17 4.65 -3.12% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220617 4.72 4.79 4.65 4.67 -1.68% -0.64% -2.1% 72237 0.3396 132.95 4.7 -2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220616 4.68 4.81 4.65 4.75 1.5% 0% -0.42% 82990 0.3944 154.41 4.75 -1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220615 4.69 4.74 4.66 4.68 -0.21% -0.43% -1.89% 60939 0.2867 112.24 4.7 -2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220614 4.68 4.72 4.54 4.69 -0.42% 1.08% -1.68% 66441 0.3081 120.62 4.64 -3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220613 4.8 4.84 4.66 4.71 -2.28% -0.84% -1.26% 76517 0.3635 142.31 4.75 -1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220610 4.75 4.88 4.74 4.82 0.84% 0% 1.05% 76954 0.3708 145.17 4.82 0.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220609 4.9 4.9 4.77 4.78 -2.05% -0.62% 0.21% 72939 0.351 137.42 4.81 0.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220608 4.91 4.91 4.74 4.88 -0.41% 0.62% 2.31% 122054 0.5915 231.57 4.85 1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220607 4.95 4.97 4.81 4.9 0.62% 0.41% 2.73% 118603 0.5782 226.36 4.88 1.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220606 4.93 4.99 4.85 4.87 -2.01% -0.41% 2.1% 150946 0.738 288.92 4.89 1.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220602 5.1 5.14 4.8 4.97 -4.97% 0.2% 4.19% 297431 1.4759 577.81 4.96 3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220601 5.03 5.39 4.92 5.23 6.73% 0% 9.64% 263917 1.38 540.27 5.23 8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220531 4.87 4.97 4.75 4.9 0.62% 1.03% 2.73% 88021 0.427 167.17 4.85 1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220530 4.82 4.93 4.82 4.87 0.62% 0% 2.1% 71092 0.3465 135.65 4.87 1.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220527 4.9 4.95 4.81 4.84 -0.62% -0.41% 1.47% 56988 0.2767 108.33 4.86 1.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220526 4.84 5.03 4.76 4.87 2.1% 0.21% 2.1% 93563 0.4548 178.05 4.86 1.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220525 4.63 4.82 4.61 4.77 2.8% 0.42% 0% 82542 0.3921 153.51 4.75 -1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220524 4.93 4.97 4.62 4.64 -5.69% -3.33% -2.73% 103310 0.4956 194.03 4.8 0% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220523 4.97 4.99 4.88 4.92 -0.61% 0% 3.14% 82338 0.4048 158.48 4.92 2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220520 5 5.03 4.93 4.95 -1% -0.4% 3.77% 96721 0.481 188.31 4.97 3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220519 5.01 5.09 4.94 5 -2.53% 0.2% 4.82% 152955 0.7632 298.79 4.99 3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220518 4.74 5.21 4.72 5.13 8.23% 0.98% 7.55% 249801 1.2694 496.97 5.08 5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220517 4.82 4.86 4.71 4.74 -2.27% -0.42% -0.63% 86322 0.4107 160.79 4.76 -0.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220516 4.7 4.86 4.66 4.85 3.63% 1.46% 1.68% 108807 0.5197 203.46 4.78 -0.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220513 4.72 4.75 4.64 4.68 0% -0.21% -1.89% 90319 0.4238 165.92 4.69 -2.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220512 4.57 4.74 4.49 4.68 2.63% 0.21% -1.89% 141492 0.6601 258.43 4.67 -2.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220511 4.6 4.7 4.56 4.56 -0.44% -1.51% -4.4% 122393 0.5665 221.78 4.63 -3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220510 4.54 4.61 4.47 4.58 -0.87% 0.88% -3.98% 109119 0.4958 194.1 4.54 -5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220509 4.4 4.71 4.4 4.62 3.82% 0.22% -3.14% 150991 0.6955 272.29 4.61 -3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220506 4.61 4.61 4.43 4.45 -3.89% -1.11% -6.71% 128674 0.5784 226.44 4.5 -6.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220505 4.48 4.65 4.4 4.63 0.87% 1.76% -2.94% 169806 0.7723 302.35 4.55 -5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220429 4.3 4.67 4.25 4.59 6.74% 2% -3.77% 230508 1.0366 405.83 4.5 -6.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220428 4.57 4.67 4.21 4.3 -5.91% -2.49% -9.85% 234356 1.0326 404.26 4.41 -8.12% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220427 4.75 4.75 4.57 4.57 -10.04% -0.44% -4.19% 307849 1.4131 553.22 4.59 -4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220426 5.11 5.43 4.98 5.08 -8.14% -1.55% 6.5% 409895 2.1151 828.05 5.16 7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220425 5.91 5.91 5.53 5.53 -9.93% -1.78% 15.93% 288962 1.6273 637.08 5.63 17.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220422 6.14 6.14 6.03 6.14 10.04% 0% 28.72% 368313 2.2611 885.21 6.14 27.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220421 5.05 5.58 4.93 5.58 10.06% 2.76% 16.98% 411808 2.2356 875.23 5.43 13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220420 5.07 5.33 5.04 5.07 -1.36% -2.31% 6.29% 123723 0.6421 251.38 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220419 5.05 5.18 4.97 5.14 1.38% 1.78% 7.76% 109231 0.5519 216.07 5.05 5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220418 4.84 5.17 4.79 5.07 2.84% 0.8% 6.29% 130819 0.658 257.6 5.03 4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220415 5 5.26 4.85 4.93 -1.79% -1.79% 3.35% 106282 0.5335 208.86 5.02 4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220414 5.06 5.16 4.95 5.02 -0.99% 0% 5.24% 104649 0.525 205.54 5.02 4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220413 5.15 5.38 5.04 5.07 -3.24% -1.74% 6.29% 178065 0.9185 359.59 5.16 7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220412 4.89 5.34 4.75 5.24 7.16% 3.97% 9.85% 174803 0.8815 345.1 5.04 5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220411 5.06 5.14 4.84 4.89 -1.21% -2.4% 2.52% 101180 0.5066 198.33 5.01 4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220408 4.99 5.04 4.81 4.95 0.2% 1.02% 3.77% 63177 0.3097 121.25 4.9 2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220401 4.68 4.95 4.68 4.85 3.63% 1.04% 1.68% 119615 0.5743 224.84 4.8 0% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220331 4.6 4.8 4.57 4.68 1.74% -0.21% -1.89% 49804 0.2338 91.53 4.69 -2.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220330 4.57 4.67 4.56 4.6 0.66% 0.22% -3.56% 29055 0.1334 52.23 4.59 -4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220329 4.65 4.68 4.56 4.57 -1.72% -0.65% -4.19% 26907 0.1237 48.43 4.6 -4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220328 4.67 4.71 4.55 4.65 -0.43% 0.22% -2.52% 26017 0.1208 47.29 4.64 -3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220325 4.6 4.73 4.6 4.67 1.52% 0% -2.1% 35975 0.1679 65.73 4.67 -2.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220324 4.72 4.73 4.6 4.6 -2.34% -0.65% -3.56% 30744 0.1424 55.75 4.63 -3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220323 4.75 4.78 4.67 4.71 0% -0.21% -1.26% 37541 0.1772 69.37 4.72 -1.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220322 4.79 4.83 4.66 4.71 -1.88% -0.21% -1.26% 64488 0.3044 119.17 4.72 -1.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220321 4.55 4.87 4.55 4.8 5.73% 1.27% 0.63% 101212 0.4796 187.76 4.74 -1.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220318 4.52 4.6 4.46 4.54 0.89% -0.22% -4.82% 45692 0.2078 81.35 4.55 -5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220317 4.54 4.56 4.46 4.5 0.67% -0.22% -5.66% 57381 0.259 101.4 4.51 -6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220316 4.35 4.5 4.27 4.47 4.68% 2.05% -6.29% 79829 0.3495 136.83 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220315 4.65 4.69 4.2 4.27 -7.38% -4.04% -10.48% 109872 0.489 191.44 4.45 -7.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220311 4.42 4.55 4.33 4.53 1.8% 2.26% -5.03% 33155 0.147 57.55 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220310 4.47 4.57 4.42 4.45 1.83% -0.89% -6.71% 39318 0.1764 69.06 4.49 -6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220309 4.47 4.51 4.18 4.37 -1.35% 0.69% -8.39% 57357 0.2489 97.44 4.34 -9.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220308 4.59 4.6 4.4 4.43 -3.49% -1.34% -7.13% 52082 0.2336 91.45 4.49 -6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220307 4.6 4.71 4.54 4.59 -0.43% -0.43% -3.77% 42299 0.1949 76.3 4.61 -3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220304 4.68 4.74 4.61 4.61 -2.33% -1.28% -3.35% 31163 0.1454 56.92 4.67 -2.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220303 4.68 4.74 4.66 4.72 0.21% 0.21% -1.05% 32925 0.1551 60.72 4.71 -1.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220302 4.66 4.73 4.6 4.71 1.29% 0.64% -1.26% 36891 0.1727 67.61 4.68 -2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220301 4.63 4.67 4.56 4.65 1.53% 0.87% -2.52% 59407 0.2736 107.11 4.61 -3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220228 4.67 4.68 4.5 4.58 -1.72% 0% -3.98% 60034 0.2751 107.7 4.58 -4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220225 4.69 4.77 4.6 4.66 0% -0.64% -2.31% 58350 0.2735 107.07 4.69 -2.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220224 4.89 4.91 4.55 4.66 -4.7% -1.48% -2.31% 88925 0.4206 164.66 4.73 -1.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220223 4.9 4.93 4.85 4.89 -0.41% 0% 2.52% 43339 0.2121 83.04 4.89 1.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220222 5.01 5.07 4.85 4.91 -2.19% -0.2% 2.94% 51815 0.2551 99.87 4.92 2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220221 4.94 5.04 4.87 5.02 2.24% 0.8% 5.24% 54897 0.2732 106.96 4.98 3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220218 4.85 4.95 4.84 4.91 0.2% 0.2% 2.94% 29155 0.1428 55.91 4.9 2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220217 5.01 5.01 4.87 4.9 -1.61% -0.41% 2.73% 43605 0.2144 83.94 4.92 2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220216 4.91 5.02 4.82 4.98 2.05% 0.4% 4.4% 41786 0.2072 81.12 4.96 3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220215 5.03 5.08 4.8 4.88 -2.98% -0.81% 2.31% 63151 0.311 121.76 4.92 2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220214 5.14 5.35 4.97 5.03 0.8% -1.18% 5.45% 79124 0.4024 157.54 5.09 6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220211 5.09 5.11 4.98 4.99 -1.96% -0.6% 4.61% 40709 0.2045 80.06 5.02 4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220210 5.16 5.23 5.07 5.09 -0.97% -0.39% 6.71% 34506 0.1764 69.06 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20220209 5.11 5.18 5.07 5.14 0.39% 0.19% 7.76% 37519 0.1924 75.32 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211203 5.4 5.53 5.2 5.37 0.37% 0.75% 12.58% 222763 1.1875 464.9 5.33 11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211202 5.58 5.75 5.32 5.35 -4.12% -2.9% 12.16% 261911 1.4442 565.4 5.51 14.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211201 5.13 5.86 5.09 5.58 4.1% 1.45% 16.98% 499530 2.7496 1076.46 5.5 14.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211130 4.88 5.36 4.7 5.36 10.06% 5.72% 12.37% 501619 2.5435 995.77 5.07 5.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211129 5.29 5.29 4.83 4.87 -4.13% -2.6% 2.1% 423306 2.1149 827.98 5 4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211126 4.91 5.08 4.8 5.08 9.96% 1.4% 6.5% 409206 2.052 803.35 5.01 4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211125 4.62 4.62 4.62 4.62 10% 0% -3.14% 34929 0.1614 63.19 4.62 -3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211124 4.11 4.2 4.06 4.2 1.94% 1.45% -11.95% 48866 0.2021 79.12 4.14 -13.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211123 4 4.16 3.96 4.12 3.78% 1.23% -13.63% 64559 0.2626 102.81 4.07 -15.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211122 4 4.02 3.97 3.97 -0.75% -0.25% -16.77% 15894 0.0633 24.78 3.98 -17.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211119 3.98 4 3.95 4 0.76% 0.5% -16.14% 11184 0.0445 17.42 3.98 -17.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211118 4.01 4.03 3.96 3.97 -1.24% -0.5% -16.77% 17467 0.0697 27.29 3.99 -16.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211117 3.99 4.04 3.97 4.02 0.5% 0.25% -15.72% 16798 0.0673 26.35 4.01 -16.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211116 4.03 4.06 3.98 4 -0.74% -0.5% -16.14% 16479 0.0662 25.92 4.02 -16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211115 4 4.05 3.98 4.03 1% 0.25% -15.51% 21668 0.087 34.06 4.02 -16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211112 3.98 4 3.95 3.99 0% 0.25% -16.35% 12640 0.0503 19.69 3.98 -17.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211111 3.94 4 3.93 3.99 1.01% 0.25% -16.35% 24226 0.0964 37.74 3.98 -17.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211110 3.95 3.96 3.91 3.95 -0.25% 0.51% -17.19% 15609 0.0614 24.04 3.93 -18.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211109 3.93 3.97 3.91 3.96 1.02% 0.51% -16.98% 10170 0.0401 15.7 3.94 -17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211108 3.91 3.94 3.9 3.92 0% 0% -17.82% 16037 0.0628 24.59 3.92 -18.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211105 3.96 3.96 3.92 3.92 -0.76% -0.51% -17.82% 16492 0.065 25.45 3.94 -17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211104 3.97 3.97 3.94 3.95 0% 0% -17.19% 17978 0.0711 27.84 3.95 -17.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211103 3.94 3.96 3.92 3.95 0.77% 0.25% -17.19% 13414 0.0529 20.71 3.94 -17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211102 3.97 4.01 3.9 3.92 -1.26% -0.51% -17.82% 19244 0.0759 29.71 3.94 -17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211101 4.04 4.05 3.96 3.97 -0.75% -0.75% -16.77% 19498 0.0779 30.5 4 -16.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211029 3.9 4.01 3.9 4 2.56% 0.76% -16.14% 14905 0.0592 23.18 3.97 -17.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211028 3.88 3.93 3.85 3.9 0.52% 0% -18.24% 18320 0.0715 27.99 3.9 -18.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211027 4 4.01 3.87 3.88 -2.76% -1.02% -18.66% 34705 0.1362 53.32 3.92 -18.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211026 4.04 4.04 3.97 3.99 -0.99% -0.25% -16.35% 21092 0.0844 33.04 4 -16.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211025 4.05 4.05 4 4.03 0.25% 0.25% -15.51% 13520 0.0544 21.3 4.02 -16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211022 4.03 4.07 4.02 4.02 -0.5% -0.74% -15.72% 13152 0.0532 20.83 4.05 -15.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211021 4.05 4.08 4.03 4.04 -0.49% -0.25% -15.3% 13867 0.0562 22 4.05 -15.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211020 4.11 4.11 4.06 4.06 -1.69% -0.25% -14.88% 15415 0.0628 24.59 4.07 -15.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211019 4.1 4.13 4.06 4.13 0.73% 0.49% -13.42% 12549 0.0516 20.2 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211018 4.1 4.11 4.06 4.1 0.24% 0.49% -14.05% 14076 0.0575 22.51 4.08 -15% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211015 4.16 4.16 4.08 4.09 -1.21% -0.49% -14.26% 13685 0.0562 22 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211014 4.14 4.16 4.08 4.14 0.24% 0.49% -13.21% 12666 0.0522 20.44 4.12 -14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211013 4.14 4.15 4.07 4.13 -0.24% 0.49% -13.42% 13408 0.0551 21.57 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211012 4.19 4.21 4.11 4.14 -1.66% -0.24% -13.21% 16012 0.0664 26 4.15 -13.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211011 4.26 4.26 4.19 4.21 0% -0.24% -11.74% 22750 0.0961 37.62 4.22 -12.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20211008 4.13 4.24 4.08 4.21 1.45% 0.72% -11.74% 36567 0.1529 59.86 4.18 -12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210930 4.06 4.16 4.06 4.15 2.47% 0.97% -13% 24847 0.1022 40.01 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210929 4.09 4.09 4.01 4.05 -1.22% -0.25% -15.09% 18782 0.0763 29.87 4.06 -15.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210928 4.1 4.12 4.04 4.1 0.74% 0.24% -14.05% 20790 0.0851 33.32 4.09 -14.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210927 4.21 4.25 4.05 4.07 -3.78% -0.97% -14.68% 45859 0.1883 73.72 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210924 4.27 4.28 4.22 4.23 -1.17% -0.24% -11.32% 27583 0.117 45.81 4.24 -11.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210923 4.27 4.32 4.26 4.28 0% -0.23% -10.27% 22240 0.0953 37.31 4.29 -10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210922 4.3 4.3 4.23 4.28 -1.15% 0.47% -10.27% 27128 0.1157 45.3 4.26 -11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210917 4.29 4.37 4.26 4.33 1.17% 0.46% -9.22% 41576 0.179 70.08 4.31 -10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210916 4.27 4.33 4.25 4.28 0.23% 0% -10.27% 39411 0.1687 66.05 4.28 -10.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210915 4.28 4.28 4.21 4.27 0.23% 0.47% -10.48% 24075 0.1024 40.09 4.25 -11.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210914 4.35 4.36 4.21 4.26 -2.07% -0.23% -10.69% 33947 0.1451 56.81 4.27 -11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210913 4.19 4.38 4.16 4.35 3.57% 1.4% -8.81% 59977 0.2576 100.85 4.29 -10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210910 4.31 4.33 4.2 4.2 -1.87% -0.94% -11.95% 36788 0.1559 61.03 4.24 -11.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210909 4.24 4.31 4.21 4.28 0.94% 0% -10.27% 37014 0.1583 61.97 4.28 -10.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210908 4.18 4.24 4.17 4.24 1.19% 0.71% -11.11% 42856 0.1805 70.67 4.21 -12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210907 4.18 4.2 4.15 4.19 0.48% 0.24% -12.16% 27245 0.1138 44.55 4.18 -12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210906 4.19 4.2 4.14 4.17 -0.24% 0% -12.58% 21717 0.0905 35.43 4.17 -13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210729 3.96 4 3.95 3.97 0.25% 0% -16.77% 14222 0.0565 22.12 3.97 -17.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210728 3.99 3.99 3.9 3.96 -1% 0.51% -16.98% 27104 0.1067 41.77 3.94 -17.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210727 4.02 4.04 3.98 4 -0.5% 0% -16.14% 20589 0.0824 32.26 4 -16.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210726 4.08 4.08 3.98 4.02 -1.23% 0% -15.72% 29328 0.1178 46.12 4.02 -16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210723 4.12 4.12 4.06 4.07 -1.21% -0.25% -14.68% 23697 0.0967 37.86 4.08 -15% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210722 4.15 4.15 4.09 4.12 -0.24% 0% -13.63% 22179 0.0913 35.74 4.12 -14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210721 4.15 4.15 4.12 4.13 0% 0% -13.42% 17419 0.072 28.19 4.13 -13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210720 4.11 4.13 4.09 4.13 0.24% 0.49% -13.42% 15322 0.0629 24.63 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210719 4.1 4.13 4.08 4.12 0.49% 0.49% -13.63% 16436 0.0674 26.39 4.1 -14.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210716 4.11 4.13 4.1 4.1 -0.73% -0.24% -14.05% 17217 0.0708 27.72 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210715 4.18 4.18 4.08 4.13 -1.2% 0.24% -13.42% 30232 0.1247 48.82 4.12 -14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210714 4.23 4.24 4.17 4.18 -0.95% -0.48% -12.37% 24297 0.102 39.93 4.2 -12.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210713 4.23 4.23 4.19 4.22 0% 0.24% -11.53% 16757 0.0706 27.64 4.21 -12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210712 4.19 4.22 4.17 4.22 0.96% 0.24% -11.53% 20949 0.0881 34.49 4.21 -12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210709 4.16 4.19 4.14 4.18 0.24% 0.48% -12.37% 17890 0.0745 29.17 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210708 4.25 4.25 4.17 4.17 -1.18% -0.48% -12.58% 19206 0.0805 31.52 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210707 4.23 4.26 4.21 4.22 -0.24% -0.24% -11.53% 19130 0.081 31.71 4.23 -11.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210706 4.24 4.25 4.19 4.23 0.48% 0% -11.32% 20897 0.0883 34.57 4.23 -11.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210705 4.16 4.24 4.14 4.21 1.2% 0.48% -11.74% 24158 0.1013 39.66 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210702 4.2 4.2 4.14 4.16 -0.95% -0.24% -12.79% 17777 0.0741 29.01 4.17 -13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210701 4.21 4.21 4.13 4.2 0.24% 0.72% -11.95% 31596 0.1317 51.56 4.17 -13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210630 4.16 4.21 4.15 4.19 0.48% 0% -12.16% 24200 0.1013 39.66 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210629 4.4 4.43 4.14 4.17 -5.01% -0.95% -12.58% 107686 0.4537 177.62 4.21 -12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210628 4.45 4.45 4.38 4.39 -1.35% -0.45% -7.97% 15967 0.0704 27.56 4.41 -8.12% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210625 4.5 4.5 4.43 4.45 -0.89% -0.22% -6.71% 20776 0.0926 36.25 4.46 -7.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210624 4.4 4.57 4.38 4.49 2.05% 0.22% -5.87% 41994 0.188 73.6 4.48 -6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210623 4.42 4.42 4.37 4.4 0% 0.23% -7.76% 15003 0.0658 25.76 4.39 -8.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210622 4.39 4.42 4.35 4.4 0.46% 0.46% -7.76% 17832 0.0781 30.58 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210621 4.3 4.39 4.29 4.38 1.15% 0.92% -8.18% 26122 0.1133 44.36 4.34 -9.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210618 4.36 4.36 4.28 4.33 -0.46% 0.7% -9.22% 22726 0.0978 38.29 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210617 4.35 4.42 4.33 4.35 -0.46% -0.68% -8.81% 22987 0.1006 39.38 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210616 4.36 4.4 4.35 4.37 0% 0% -8.39% 17106 0.0748 29.28 4.37 -8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210615 4.49 4.51 4.35 4.37 -2.89% -0.91% -8.39% 42736 0.1884 73.76 4.41 -8.12% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210611 4.5 4.53 4.48 4.5 -0.44% 0% -5.66% 32637 0.147 57.55 4.5 -6.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210610 4.56 4.63 4.51 4.52 -1.09% -0.66% -5.24% 37925 0.1726 67.57 4.55 -5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210609 4.58 4.6 4.52 4.57 -0.22% 0% -4.19% 27838 0.1272 49.8 4.57 -4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210608 4.49 4.58 4.46 4.58 2% 1.1% -3.98% 45032 0.204 79.87 4.53 -5.62% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210607 4.47 4.51 4.45 4.49 0.45% 0% -5.87% 19571 0.0878 34.37 4.49 -6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210604 4.51 4.59 4.47 4.47 -1.76% -1.11% -6.29% 36142 0.1633 63.93 4.52 -5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210603 4.43 4.63 4.41 4.55 2.71% 0.22% -4.61% 77724 0.3531 138.24 4.54 -5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210602 4.45 4.45 4.4 4.43 -0.23% 0% -7.13% 25750 0.1141 44.67 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210601 4.45 4.46 4.4 4.44 -0.45% 0.45% -6.92% 33806 0.1495 58.53 4.42 -7.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210531 4.46 4.5 4.42 4.46 -0.45% 0% -6.5% 40876 0.1823 71.37 4.46 -7.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210528 4.39 4.48 4.35 4.48 2.05% 1.13% -6.08% 50181 0.2222 86.99 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210527 4.38 4.55 4.35 4.39 0.23% -1.13% -7.97% 41330 0.1836 71.88 4.44 -7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210526 4.39 4.42 4.35 4.38 -0.23% 0% -8.18% 22553 0.0988 38.68 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210525 4.39 4.4 4.35 4.39 0.23% 0.23% -7.97% 28702 0.1256 49.17 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210524 4.38 4.42 4.37 4.38 0.23% -0.23% -8.18% 33398 0.1466 57.39 4.39 -8.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210521 4.33 4.4 4.3 4.37 0.92% 0.23% -8.39% 32010 0.1397 54.69 4.36 -9.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210520 4.3 4.35 4.26 4.33 0% 0.46% -9.22% 24671 0.1063 41.62 4.31 -10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210519 4.32 4.34 4.26 4.33 0% 0.7% -9.22% 26715 0.1148 44.94 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210518 4.34 4.36 4.29 4.33 0.46% 0% -9.22% 28331 0.1228 48.08 4.33 -9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210517 4.39 4.41 4.3 4.31 -1.6% -0.46% -9.64% 42939 0.186 72.82 4.33 -9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210514 4.36 4.4 4.32 4.38 0.69% 0.23% -8.18% 51890 0.2268 88.79 4.37 -8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210513 4.3 4.38 4.27 4.35 0.93% 0.23% -8.81% 65437 0.284 111.19 4.34 -9.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210512 4.28 4.33 4.24 4.31 0.47% 0.23% -9.64% 55859 0.2403 94.08 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210511 4.23 4.29 4.19 4.29 1.42% 0.94% -10.06% 50937 0.2163 84.68 4.25 -11.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210510 4.19 4.25 4.15 4.23 0.95% 0.48% -11.32% 47715 0.2007 78.57 4.21 -12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210507 4.12 4.19 4.08 4.19 1.95% 0.72% -12.16% 50991 0.2119 82.96 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210506 4.09 4.13 4.06 4.11 0.98% 0.24% -13.84% 36608 0.1501 58.76 4.1 -14.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210430 4.17 4.17 4.03 4.07 -2.63% -0.49% -14.68% 67956 0.278 108.84 4.09 -14.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210429 4.15 4.18 4.13 4.18 0.72% 0.48% -12.37% 38249 0.1591 62.29 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210428 4.19 4.2 4.14 4.15 -1.43% -0.24% -13% 50615 0.2107 82.49 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210427 4.16 4.23 4.12 4.21 0.96% 0.72% -11.74% 67704 0.2833 110.91 4.18 -12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210426 4.2 4.23 4.15 4.17 -0.95% -0.48% -12.58% 52714 0.2209 86.48 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210423 4.37 4.37 4.21 4.21 -3% -1.17% -11.74% 102558 0.4372 171.16 4.26 -11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210422 4.39 4.43 4.33 4.34 -1.36% -0.91% -9.01% 101271 0.4432 173.51 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210421 4.4 4.5 4.33 4.4 -0.9% -0.45% -7.76% 120931 0.5346 209.29 4.42 -7.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210416 4.51 4.68 4.44 4.6 1.77% 0% -3.56% 165636 0.7616 298.16 4.6 -4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210415 4.59 4.69 4.39 4.52 -2.59% 0% -5.24% 197424 0.8933 349.72 4.52 -5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210414 4.53 4.75 4.47 4.64 -2.52% 0.65% -2.73% 178343 0.8222 321.89 4.61 -3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210413 4.69 4.99 4.64 4.76 2.59% -0.21% -0.21% 327127 1.5595 610.54 4.77 -0.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210412 4.35 4.64 4.21 4.64 9.95% 2.88% -2.73% 96439 0.4346 170.14 4.51 -6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210409 4.15 4.22 4.15 4.22 1.2% 0.48% -11.53% 32658 0.1372 53.71 4.2 -12.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210408 4.19 4.21 4.16 4.17 -1.18% -0.48% -12.58% 25253 0.1057 41.38 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210407 4.18 4.23 4.16 4.22 0.96% 0.72% -11.53% 20325 0.0852 33.36 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210406 4.15 4.19 4.13 4.18 0.72% 0.48% -12.37% 18972 0.079 30.93 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210402 4.14 4.16 4.11 4.15 0.48% 0.24% -13% 20201 0.0836 32.73 4.14 -13.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210401 4.14 4.14 4.11 4.13 -0.24% 0.24% -13.42% 18503 0.0763 29.87 4.12 -14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210330 4.2 4.22 4.1 4.12 -2.6% -0.24% -13.63% 38170 0.1578 61.78 4.13 -13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210329 4.3 4.3 4.22 4.23 -1.4% -0.24% -11.32% 26459 0.1122 43.93 4.24 -11.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20210326 4.29 4.29 4.24 4.29 0% 0.47% -10.06% 24963 0.1066 41.73 4.27 -11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201215 5.03 5.05 4.54 4.69 -6.94% -0.64% -1.68% 151370 0.7149 279.88 4.72 -1.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201214 5.04 5.1 5.03 5.04 0% -0.4% 5.66% 30034 0.1519 59.47 5.06 5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201211 5.11 5.13 5.01 5.04 -1.37% -0.4% 5.66% 40249 0.2035 79.67 5.06 5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201210 5.06 5.16 5.05 5.11 0.79% -0.2% 7.13% 43088 0.2205 86.33 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201209 5.15 5.16 5.07 5.07 -1.74% -0.78% 6.29% 43430 0.2221 86.95 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201208 5.21 5.26 5.14 5.16 -0.77% -0.58% 8.18% 64833 0.3365 131.74 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201207 5.14 5.23 5.11 5.2 1.17% 0.39% 9.01% 87256 0.4523 177.07 5.18 7.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201204 5.12 5.15 5.08 5.14 0.39% 0.39% 7.76% 40229 0.2061 80.69 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201203 5.06 5.16 5.06 5.12 1.19% 0.2% 7.34% 70593 0.3605 141.13 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201202 5.1 5.11 5.04 5.06 -0.59% -0.2% 6.08% 35334 0.1792 70.16 5.07 5.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201201 5.05 5.09 5.05 5.09 0.2% 0.2% 6.71% 32292 0.1639 64.17 5.08 5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201130 5.07 5.12 5.04 5.08 -0.2% -0.2% 6.5% 47610 0.2421 94.78 5.09 6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201127 5.01 5.12 4.98 5.09 2% 0.59% 6.71% 62672 0.3174 124.26 5.06 5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201126 4.99 5.02 4.98 4.99 -0.4% 0% 4.61% 22551 0.1126 44.08 4.99 3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201125 5.05 5.06 5 5.01 -0.79% -0.4% 5.03% 28643 0.1441 56.41 5.03 4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201124 5.1 5.19 5.05 5.05 1.2% -0.98% 5.87% 58508 0.2983 116.78 5.1 6.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201123 5.02 5.03 4.95 4.99 -0.8% 0.2% 4.61% 35270 0.1757 68.79 4.98 3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201120 5.05 5.06 5 5.03 -0.2% 0.2% 5.45% 29022 0.1458 57.08 5.02 4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201119 5.04 5.09 5.01 5.04 -0.79% -0.2% 5.66% 54692 0.2762 108.13 5.05 5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201118 5 5.15 5 5.08 2.42% 0% 6.5% 78853 0.4009 156.95 5.08 5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201117 5 5 4.94 4.96 -1% 0% 3.98% 27050 0.1341 52.5 4.96 3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201116 4.98 5.02 4.96 5.01 1.01% 0.2% 5.03% 27293 0.1364 53.4 5 4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201113 4.98 4.98 4.94 4.96 -0.6% 0% 3.98% 23849 0.1183 46.31 4.96 3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201112 4.97 4.99 4.96 4.99 0.4% 0.2% 4.61% 19678 0.0979 38.33 4.98 3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201111 5.06 5.06 4.96 4.97 -1.58% -0.4% 4.19% 36346 0.1814 71.02 4.99 3.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201110 5.15 5.16 5.03 5.05 -1.75% -0.59% 5.87% 48038 0.2441 95.56 5.08 5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201109 5.14 5.17 5.1 5.14 0.19% 0% 7.76% 65568 0.3368 131.86 5.14 7.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201106 5.2 5.2 5.07 5.13 -1.35% 0.2% 7.55% 73598 0.377 147.59 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201105 5.01 5.26 5.01 5.2 4% 0.97% 9.01% 102410 0.527 206.32 5.15 7.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201104 5.07 5.07 4.98 5 -1.38% -0.4% 4.82% 30903 0.155 60.68 5.02 4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201103 4.94 5.08 4.92 5.07 3.05% 1.4% 6.29% 48481 0.2424 94.9 5 4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201102 4.93 4.97 4.88 4.92 0.82% 0% 3.14% 31166 0.1533 60.02 4.92 2.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201030 4.95 4.98 4.86 4.88 -1.41% -0.41% 2.31% 40616 0.1992 77.99 4.9 2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201029 4.96 5.02 4.95 4.95 -0.8% -0.4% 3.77% 33012 0.1641 64.24 4.97 3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201028 4.97 5.04 4.91 4.99 0.4% 0.4% 4.61% 35214 0.1749 68.47 4.97 3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201027 5 5.01 4.95 4.97 -1% 0% 4.19% 28135 0.1399 54.77 4.97 3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201026 5.1 5.1 4.96 5.02 -0.99% 0.2% 5.24% 44277 0.222 86.91 5.01 4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201023 5.12 5.15 5.05 5.07 -0.98% -0.2% 6.29% 47379 0.2409 94.31 5.08 5.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20201022 5.03 5.17 5.03 5.12 0.99% 0% 7.34% 68625 0.3511 137.45 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200909 5.2 5.3 5.17 5.18 -0.96% -0.96% 8.6% 71786 0.3757 147.09 5.23 8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200908 5.21 5.25 5.15 5.23 0.19% 0.77% 9.64% 58217 0.3023 118.35 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200907 5.32 5.35 5.21 5.22 -1.88% -0.95% 9.43% 69130 0.3641 142.54 5.27 9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200904 5.3 5.35 5.27 5.32 -1.12% 0.19% 11.53% 50201 0.2665 104.33 5.31 10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200903 5.5 5.54 5.35 5.38 -2.18% -1.28% 12.79% 78314 0.4266 167.01 5.45 13.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200902 5.48 5.52 5.42 5.5 1.29% 0.36% 15.3% 76349 0.4187 163.92 5.48 14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200901 5.49 5.49 5.38 5.43 -0.18% 0.37% 13.84% 60076 0.3253 127.35 5.41 12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200831 5.35 5.52 5.33 5.44 2.06% 0.18% 14.05% 106748 0.5795 226.87 5.43 13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200828 5.28 5.33 5.23 5.33 0.95% 0.95% 11.74% 48738 0.2574 100.77 5.28 10% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200827 5.25 5.34 5.19 5.28 0.57% 0% 10.69% 58224 0.3077 120.46 5.28 10% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200826 5.49 5.49 5.22 5.25 -4.02% -1.5% 10.06% 103416 0.5508 215.64 5.33 11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200825 5.51 5.55 5.41 5.47 -0.73% 0% 14.68% 80648 0.4415 172.85 5.47 13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200824 5.41 5.53 5.4 5.51 1.85% 0.36% 15.51% 109706 0.6019 235.64 5.49 14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200821 5.39 5.45 5.36 5.41 0.93% 0.19% 13.42% 58352 0.3151 123.36 5.4 12.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200820 5.41 5.47 5.35 5.36 -1.29% -0.56% 12.37% 75691 0.4083 159.85 5.39 12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200819 5.55 5.57 5.41 5.43 -0.91% -0.73% 13.84% 82724 0.4521 177 5.47 13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200818 5.4 5.52 5.39 5.48 1.48% 0.37% 14.88% 114753 0.627 245.47 5.46 13.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200817 5.36 5.43 5.32 5.4 0.75% 0.37% 13.21% 93430 0.5027 196.81 5.38 12.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200814 5.21 5.36 5.14 5.36 2.88% 1.71% 12.37% 101491 0.5347 209.33 5.27 9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200813 5.18 5.23 5.16 5.21 0.58% 0.39% 9.22% 60668 0.3149 123.28 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200812 5.23 5.26 5.05 5.18 -0.77% 1.17% 8.6% 103700 0.5312 207.96 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200811 5.31 5.37 5.2 5.22 -1.51% -1.32% 9.43% 98764 0.5222 204.44 5.29 10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200810 5.27 5.34 5.23 5.3 0.95% 0.38% 11.11% 85474 0.4517 176.84 5.28 10% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200807 5.42 5.44 5.22 5.25 -3.49% -0.94% 10.06% 126071 0.6684 261.68 5.3 10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200806 5.5 5.53 5.36 5.44 -1.81% 0.18% 14.05% 128979 0.7004 274.2 5.43 13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200805 5.47 5.58 5.33 5.54 1.09% 1.47% 16.14% 131207 0.7164 280.47 5.46 13.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200804 5.55 5.57 5.43 5.48 -1.08% -0.18% 14.88% 120345 0.6611 258.82 5.49 14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200803 5.41 5.57 5.41 5.54 3.17% 0.73% 16.14% 151071 0.8309 325.29 5.5 14.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200731 5.34 5.43 5.29 5.37 0.56% 0.37% 12.58% 104420 0.5584 218.61 5.35 11.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200730 5.39 5.44 5.3 5.34 -1.11% -0.37% 11.95% 97915 0.5244 205.3 5.36 11.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200729 5.29 5.41 5.2 5.4 2.08% 1.12% 13.21% 105556 0.5638 220.73 5.34 11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200728 5.31 5.35 5.22 5.29 0.19% 0% 10.9% 82077 0.4338 169.83 5.29 10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200727 5.44 5.47 5.21 5.28 -2.58% -0.56% 10.69% 119845 0.636 248.99 5.31 10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200724 5.67 5.78 5.38 5.42 -4.58% -2.87% 13.63% 187832 1.0477 410.17 5.58 16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200723 5.63 5.74 5.45 5.68 -0.18% 1.61% 19.08% 148084 0.8277 324.04 5.59 16.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200722 5.64 5.83 5.6 5.69 -0.18% -0.18% 19.29% 186397 1.0629 416.12 5.7 18.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200721 5.79 5.92 5.63 5.7 1.24% -0.87% 19.5% 263141 1.5136 592.57 5.75 19.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200720 5.5 5.65 5.45 5.63 4.26% 1.26% 18.03% 138118 0.7684 300.83 5.56 15.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200717 5.45 5.54 5.34 5.4 -0.74% -0.18% 13.21% 146904 0.795 311.24 5.41 12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200716 5.68 5.84 5.38 5.44 -4.73% -2.86% 14.05% 189641 1.0613 415.5 5.6 16.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200715 6.05 6.11 5.69 5.71 -5.93% -2.23% 19.71% 302365 1.7671 691.81 5.84 21.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200714 5.94 6.25 5.92 6.07 1.51% -0.33% 27.25% 407091 2.4798 970.83 6.09 26.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200713 5.93 6.1 5.84 5.98 2.05% 0.17% 25.37% 342560 2.0457 800.88 5.97 24.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200710 5.75 6.11 5.65 5.86 0.34% -0.51% 22.85% 402199 2.3687 927.34 5.89 22.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200709 5.58 5.9 5.58 5.84 5.8% 1.92% 22.43% 334624 1.9173 750.62 5.73 19.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200708 5.46 5.55 5.41 5.52 0.55% 0.55% 15.72% 200892 1.1029 431.78 5.49 14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200707 5.43 5.58 5.33 5.49 1.67% 0.18% 15.09% 260635 1.4292 559.53 5.48 14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200706 5.26 5.42 5.22 5.4 2.86% 1.12% 13.21% 203152 1.0846 424.62 5.34 11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200703 5.11 5.28 5.08 5.25 2.54% 0.96% 10.06% 165861 0.8631 337.9 5.2 8.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200702 5.06 5.13 5.01 5.12 0.99% 0.59% 7.34% 111059 0.5658 221.51 5.09 6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200701 5.17 5.18 5 5.07 -1.36% 0% 6.29% 134905 0.6836 267.63 5.07 5.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200630 5.12 5.2 5.1 5.14 0.39% -0.19% 7.76% 82833 0.4269 167.13 5.15 7.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200629 5.1 5.17 5.05 5.12 -0.39% 0.2% 7.34% 63320 0.3235 126.65 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200624 5.2 5.26 5.13 5.14 -1.34% -0.39% 7.76% 81267 0.4194 164.19 5.16 7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200623 5.27 5.28 5.18 5.21 -0.95% -0.38% 9.22% 98199 0.5136 201.07 5.23 8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200622 5.36 5.36 5.2 5.26 -1.87% -0.19% 10.27% 190371 1.0032 392.75 5.27 9.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200619 5.09 5.4 5.08 5.36 4.69% 1.52% 12.37% 284770 1.5028 588.34 5.28 10% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200618 5.2 5.22 5.11 5.12 -1.35% -0.19% 7.34% 92941 0.4772 186.82 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200617 5.15 5.21 5.08 5.19 0.39% 1.17% 8.81% 120111 0.6167 241.44 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200616 5.12 5.2 5.05 5.17 0.58% 0.78% 8.39% 118720 0.6094 238.58 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200615 5.09 5.28 5.03 5.14 0.19% -0.96% 7.76% 154139 0.8003 313.31 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200612 4.92 5.15 4.91 5.13 0.79% 1.58% 7.55% 130170 0.6571 257.25 5.05 5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200611 5.23 5.28 5.07 5.09 -3.78% -0.78% 6.71% 232455 1.1927 466.94 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200610 5.22 5.45 5.22 5.29 1.54% -0.75% 10.9% 220718 1.1754 460.17 5.33 11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200609 5.17 5.26 5.14 5.21 1.17% 0.39% 9.22% 135889 0.7057 276.28 5.19 8.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200608 5.29 5.29 5.08 5.15 -2.83% -0.58% 7.97% 184235 0.9538 373.41 5.18 7.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200605 5.58 5.63 5.28 5.3 -6.19% -2.03% 11.11% 321350 1.7391 680.85 5.41 12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200604 5.66 5.86 5.6 5.65 -0.35% -1.05% 18.45% 266201 1.5208 595.39 5.71 18.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200603 5.7 5.74 5.52 5.67 -2.74% 0.71% 18.87% 384678 2.1668 848.3 5.63 17.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200602 5.37 5.96 5.32 5.83 7.56% 2.1% 22.22% 544125 3.1073 1216.5 5.71 18.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200601 5.23 5.66 5.18 5.42 2.26% 0.56% 13.63% 386403 2.0827 815.37 5.39 12.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200529 4.99 5.47 4.96 5.3 5.37% 0.95% 11.11% 390122 2.0482 801.86 5.25 9.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200528 5.07 5.12 4.9 5.03 -1.76% 0.4% 5.45% 220233 1.1042 432.29 5.01 4.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200527 5.14 5.18 5.03 5.12 -2.66% 0.2% 7.34% 287986 1.4712 575.97 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200526 4.96 5.37 4.86 5.26 4.37% 2.73% 10.27% 570784 2.925 1145.13 5.12 6.67% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200525 4.48 5.04 4.46 5.04 10.04% 3.49% 5.66% 360719 1.7558 687.39 4.87 1.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200522 4.64 4.85 4.55 4.58 -3.17% -2.35% -3.98% 175202 0.8218 321.73 4.69 -2.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200521 4.51 4.75 4.5 4.73 4.42% 1.28% -0.84% 212840 0.9945 389.34 4.67 -2.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200520 4.6 4.64 4.5 4.53 -2.58% -0.66% -5.03% 106154 0.4837 189.37 4.56 -5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200519 4.46 4.8 4.44 4.65 4.73% 0.43% -2.52% 182015 0.8426 329.88 4.63 -3.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200518 4.53 4.53 4.41 4.44 -1.99% -0.22% -6.92% 83738 0.373 146.03 4.45 -7.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200515 4.59 4.63 4.53 4.53 -1.09% -0.88% -5.03% 84372 0.3859 151.08 4.57 -4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200514 4.59 4.75 4.57 4.58 -1.72% -1.72% -3.98% 132422 0.6174 241.71 4.66 -2.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200513 4.55 4.73 4.51 4.66 1.53% 0.43% -2.31% 129497 0.6009 235.25 4.64 -3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200512 4.6 4.64 4.5 4.59 -1.29% 0.88% -3.77% 102848 0.4679 183.18 4.55 -5.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200511 4.7 4.82 4.62 4.65 -0.64% -1.27% -2.52% 115192 0.5422 212.27 4.71 -1.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200508 4.66 4.73 4.57 4.68 -1.27% 0.21% -1.89% 149682 0.6985 273.46 4.67 -2.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200507 4.51 4.85 4.44 4.74 4.64% 3.04% -0.63% 170522 0.7837 306.82 4.6 -4.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200506 4.46 4.55 4.4 4.53 0.44% 0.44% -5.03% 101030 0.4561 178.56 4.51 -6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200430 4.49 4.56 4.41 4.51 0.89% 0.45% -5.45% 140372 0.6309 247 4.49 -6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200429 4.63 4.66 4.47 4.47 -5.1% -2.19% -6.29% 129713 0.5922 231.84 4.57 -4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200428 4.63 4.83 4.47 4.71 -1.26% 1.51% -1.26% 194510 0.9026 353.36 4.64 -3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200427 4.91 5.16 4.71 4.77 -2.25% -3.83% 0% 269478 1.3353 522.77 4.96 3.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200424 4.77 4.93 4.67 4.88 1.46% 1.67% 2.31% 196322 0.9429 369.14 4.8 0% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200423 4.84 4.95 4.74 4.81 -3.61% -0.41% 0.84% 345477 1.6698 653.72 4.83 0.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200422 4.5 4.99 4.48 4.99 9.91% 4.61% 4.61% 300656 1.4346 561.64 4.77 -0.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200421 4.45 4.67 4.41 4.54 1.11% 0% -4.82% 151166 0.6858 268.49 4.54 -5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200420 4.55 4.56 4.4 4.49 -0.66% 0.9% -5.87% 118351 0.5269 206.28 4.45 -7.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200417 4.61 4.68 4.52 4.52 -3.83% -1.09% -5.24% 171905 0.7859 307.68 4.57 -4.79% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200416 4.4 4.81 4.36 4.7 2.4% 2.62% -1.47% 318636 1.4582 570.88 4.58 -4.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200415 4.58 4.76 4.53 4.59 2.91% -1.5% -3.77% 407476 1.8991 743.49 4.66 -2.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200414 4.46 4.46 4.46 4.46 10.12% 0% -6.5% 64112 0.2859 111.93 4.46 -7.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200413 4.07 4.1 4.03 4.05 -1.22% 0% -15.09% 28749 0.1163 45.53 4.05 -15.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200410 4.21 4.21 4.08 4.1 -2.15% -0.73% -14.05% 39814 0.1643 64.32 4.13 -13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200409 4.14 4.21 4.14 4.19 0.96% 0.24% -12.16% 52654 0.2203 86.25 4.18 -12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200408 4.18 4.2 4.13 4.15 0% -0.24% -13% 44947 0.1871 73.25 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200407 4.12 4.19 4.09 4.15 1.97% 0.24% -13% 56995 0.2362 92.47 4.14 -13.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200403 4.1 4.14 4.07 4.07 -2.16% -0.73% -14.68% 46691 0.1914 74.93 4.1 -14.58% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200402 4.15 4.21 4.08 4.16 0% 0.97% -12.79% 54429 0.224 87.7 4.12 -14.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200401 4.31 4.31 4.15 4.16 -4.37% -1.42% -12.79% 98861 0.4167 163.14 4.22 -12.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200331 4.27 4.4 4.15 4.35 1.64% 1.87% -8.81% 132637 0.5666 221.82 4.27 -11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200324 4.09 4.14 3.96 4.06 0.5% 0.5% -14.88% 74542 0.3013 117.96 4.04 -15.83% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200323 4.13 4.22 4.03 4.04 -7.13% -2.18% -15.3% 113574 0.4689 183.57 4.13 -13.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200320 4.43 4.49 4.15 4.35 0.93% 0.93% -8.81% 241347 1.0401 407.2 4.31 -10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200319 3.91 4.31 3.91 4.31 9.95% 0.23% -9.64% 138397 0.5956 233.18 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200318 3.97 4.08 3.91 3.92 -0.51% -1.01% -17.82% 34326 0.1361 53.28 3.96 -17.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200317 4.02 4.04 3.85 3.94 -0.76% 0.25% -17.4% 38634 0.1518 59.43 3.93 -18.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200316 4.04 4.16 3.94 3.97 -1.73% -1.49% -16.77% 49065 0.1976 77.36 4.03 -16.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200313 4 4.1 3.89 4.04 -2.88% 0.75% -15.3% 57304 0.2298 89.97 4.01 -16.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200312 4.21 4.26 4.15 4.16 -2.8% -0.72% -12.79% 50167 0.2103 82.33 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200311 4.26 4.36 4.23 4.28 0.47% -0.47% -10.27% 65891 0.2833 110.91 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200310 4.16 4.29 4.14 4.26 0.24% 0.95% -10.69% 58549 0.247 96.7 4.22 -12.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200309 4.3 4.37 4.18 4.25 -2.07% -0.47% -10.9% 65179 0.278 108.84 4.27 -11.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200306 4.26 4.36 4.23 4.34 0.93% 0.93% -9.01% 73985 0.3184 124.65 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200305 4.27 4.33 4.23 4.3 0% 0.23% -9.85% 87351 0.3745 146.62 4.29 -10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200304 4.14 4.38 4.1 4.3 3.37% 0.94% -9.85% 99585 0.4239 165.96 4.26 -11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200303 4.13 4.2 4.12 4.16 0.24% 0% -12.79% 66867 0.2785 109.03 4.16 -13.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200302 3.77 4.21 3.77 4.15 0.24% 2.22% -13% 85449 0.3471 135.89 4.06 -15.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200228 4.19 4.23 4.13 4.14 -3.94% -0.96% -13.21% 68352 0.2856 111.81 4.18 -12.92% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200227 4.29 4.32 4.24 4.31 0.47% 0.47% -9.64% 51635 0.2213 86.64 4.29 -10.63% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200226 4.22 4.41 4.19 4.29 0.47% -0.69% -10.06% 70366 0.3039 118.98 4.32 -10% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200225 4.3 4.32 4.17 4.27 -2.73% 0.47% -10.48% 79452 0.3376 132.17 4.25 -11.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200224 4.44 4.45 4.35 4.39 -1.13% 0% -7.97% 57953 0.2546 99.68 4.39 -8.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200221 4.43 4.46 4.4 4.44 0.23% 0.23% -6.92% 58460 0.2592 101.48 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200220 4.39 4.44 4.34 4.43 1.37% 0.68% -7.13% 49317 0.2169 84.92 4.4 -8.33% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200219 4.41 4.44 4.35 4.37 -0.68% -0.46% -8.39% 47352 0.2078 81.35 4.39 -8.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200218 4.34 4.42 4.33 4.4 1.38% 0.46% -7.76% 60792 0.266 104.14 4.38 -8.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200217 4.25 4.35 4.25 4.34 2.12% 0.7% -9.01% 47750 0.2059 80.61 4.31 -10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200214 4.29 4.3 4.22 4.25 -0.47% -0.23% -10.9% 33525 0.1428 55.91 4.26 -11.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200213 4.39 4.39 4.24 4.27 -2.95% -0.7% -10.48% 72366 0.3109 121.72 4.3 -10.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200212 4.39 4.41 4.31 4.4 0.92% 0.92% -7.76% 59277 0.2586 101.24 4.36 -9.17% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200211 4.42 4.54 4.36 4.36 -2.02% -1.58% -8.6% 76701 0.3398 133.03 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200210 4.2 4.58 4.2 4.45 6.46% 0.45% -6.71% 118642 0.526 205.93 4.43 -7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200207 4.21 4.22 4.1 4.18 -0.71% 0.72% -12.37% 65515 0.2718 106.41 4.15 -13.54% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200206 4.1 4.3 4.08 4.21 3.19% 0.48% -11.74% 82954 0.3475 136.05 4.19 -12.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200205 4.05 4.16 4.05 4.08 1.49% -0.73% -14.47% 50723 0.2085 81.63 4.11 -14.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200204 3.89 4.11 3.88 4.02 -3.6% 0% -15.72% 74878 0.3008 117.76 4.02 -16.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200203 4.17 4.2 4.17 4.17 -9.94% 0% -12.58% 20714 0.0864 33.83 4.17 -13.13% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200123 4.85 4.85 4.58 4.63 -4.54% -1.28% -2.94% 77411 0.3628 142.03 4.69 -2.29% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200122 4.87 4.91 4.79 4.85 -0.61% 0% 1.68% 40912 0.1984 77.67 4.85 1.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200121 4.96 4.97 4.87 4.88 -2.4% -0.41% 2.31% 52701 0.2583 101.12 4.9 2.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200120 5.07 5.08 4.91 5 -1.38% 0.4% 4.82% 55633 0.2772 108.52 4.98 3.75% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200117 5.05 5.13 5.05 5.07 0.8% -0.39% 6.29% 47125 0.2397 93.84 5.09 6.04% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200116 5.12 5.13 5.03 5.03 -1.37% -0.59% 5.45% 47957 0.2426 94.98 5.06 5.42% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200115 5.21 5.22 5.07 5.1 -2.11% -0.2% 6.92% 67835 0.3465 135.65 5.11 6.46% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200114 5.19 5.3 5.19 5.21 -2.43% -0.38% 9.22% 96153 0.5032 197 5.23 8.96% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200113 5.12 5.47 5.05 5.34 2.69% 0.95% 11.95% 153379 0.812 317.9 5.29 10.21% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200110 5.19 5.37 5.15 5.2 1.17% -0.95% 9.01% 160307 0.8422 329.72 5.25 9.38% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200109 5.1 5.14 5.05 5.14 1.58% 0.78% 7.76% 87101 0.444 173.82 5.1 6.25% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200108 5.12 5.23 5.05 5.06 -1.75% -1.56% 6.08% 103639 0.5323 208.39 5.14 7.08% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200107 5.12 5.21 5.12 5.15 -1.72% -0.19% 7.97% 112259 0.5791 226.72 5.16 7.5% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200106 5.11 5.37 4.98 5.24 -2.96% 1.35% 9.85% 266567 1.3785 539.68 5.17 7.71% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200103 4.95 5.4 4.86 5.4 9.98% 5.26% 13.21% 244957 1.2571 492.15 5.13 6.88% 4.79 0% 4.79 0% 4.77 0% 0.32%
20200102 4.82 5.04 4.8 4.91 2.08% 0.2% 2.94% 89138 0.4372 171.16 4.9 2.08% 4.79 0% 4.79 0% 4.77 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