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:sz002336)       682条   (进入人人乐股票专站) 人人乐股票成本分析
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 14.4 14.7 14.35 14.53 0.55% 0% 177.82% 43899 0.638 33.35 14.53 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230927 14.6 14.69 14.44 14.45 -1.7% -0.41% 176.29% 61059 0.886 38.82 14.51 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230926 14.75 14.81 14.5 14.7 -1.67% 0.34% 181.07% 68285 1.0003 39.7 14.65 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230925 14.65 15.5 14.55 14.95 2.05% -0.6% 185.85% 95524 1.437 55.36 15.04 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230922 14.47 14.86 14.18 14.65 1.17% 0.55% 180.11% 77950 1.1357 41.52 14.57 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230921 14.87 14.87 14.35 14.48 -2.69% -0.21% 176.86% 94038 1.3642 49.02 14.51 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230920 15.65 15.69 14.85 14.88 -5.46% -1.59% 184.51% 144537 2.1851 74.78 15.12 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230919 16.15 16.17 15.71 15.74 -4.02% -0.94% 200.96% 133735 2.1254 72.43 15.89 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230918 15.92 16.6 15.65 16.4 1.42% 1.11% 213.58% 186511 3.0243 98.94 16.22 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230915 16.3 16.7 16.06 16.17 -1.94% -1.58% 209.18% 210446 3.4574 105.17 16.43 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230914 15.75 16.98 15.72 16.49 2.93% 0.98% 215.3% 269371 4.3985 136.83 16.33 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230913 15.41 16.21 15.35 16.02 3.22% 0.38% 206.31% 208630 3.3296 113.56 15.96 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230912 15.6 15.88 15.44 15.52 -2.14% -0.7% 196.75% 108864 1.7014 61.3 15.63 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230911 15.25 16.45 15.05 15.86 3.12% 0.25% 203.25% 176246 2.7877 100.24 15.82 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230908 15.31 15.52 15.08 15.38 -2.41% 0.59% 194.07% 111395 1.7028 64.65 15.29 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230907 15.33 15.82 15.18 15.76 2.01% 1.16% 201.34% 172770 2.6921 102.68 15.58 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230906 15.7 15.99 15.33 15.45 -2.89% -0.64% 195.41% 145664 2.2647 89.78 15.55 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230905 16.08 16.61 15.84 15.91 -2.81% -1.06% 204.21% 201882 3.2472 131.9 16.08 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230904 15.88 16.93 15.65 16.37 1.24% 0.61% 213% 328254 5.3393 234.56 16.27 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230901 15.01 16.17 14.84 16.17 10% 2.28% 209.18% 173171 2.7383 143.02 15.81 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230831 14.92 14.98 14.37 14.7 -2.97% 0.41% 181.07% 102624 1.5029 78.09 14.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230830 14.9 15.28 14.75 15.15 0.66% 0.53% 189.67% 114800 1.7297 86.92 15.07 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230829 14.71 15.11 14.35 15.05 3.08% 1.55% 187.76% 114015 1.6897 88.06 14.82 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230828 15.25 15.34 14.56 14.6 0.07% -1.88% 179.16% 86303 1.2844 59.11 14.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230825 14.87 15.15 14.51 14.59 -4.01% -1.08% 178.97% 103145 1.5213 62.41 14.75 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230824 14.83 15.38 14.8 15.2 1.2% 0.53% 190.63% 106515 1.61 63.55 15.12 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230823 15.33 15.59 14.94 15.02 -2.28% -0.99% 187.19% 105524 1.601 59.32 15.17 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230822 15.13 15.47 15.04 15.37 0.46% 0.79% 193.88% 94188 1.4368 50.66 15.25 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230821 15 15.42 15 15.3 1.73% 0.33% 192.54% 112592 1.7165 56.2 15.25 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230818 16.02 16.25 14.87 15.04 -6.06% -3.03% 187.57% 180787 2.8047 79.05 15.51 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230817 15.66 16.27 15.5 16.01 1.14% 0.31% 206.12% 136073 2.1711 58.5 15.96 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230816 16.13 16.26 15.62 15.83 -4.75% -0.5% 202.68% 185176 2.9456 72.81 15.91 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230815 16.04 17.08 16.04 16.62 3.75% -0.24% 217.78% 255108 4.2493 98.35 16.66 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230814 15.79 16.4 15.52 16.02 0.44% -0.5% 206.31% 124396 2.0022 42.37 16.1 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230811 16.28 16.6 15.9 15.95 -3.33% -1.3% 204.97% 148253 2.3959 43.52 16.16 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230810 16 16.76 15.72 16.5 2.1% 1.1% 215.49% 204375 3.3354 57.31 16.32 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230809 16.7 16.83 16.14 16.16 -4.15% -1.64% 208.99% 177321 2.9139 45.15 16.43 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230808 17.45 17.6 16.64 16.86 -2.66% -0.65% 222.37% 210548 3.5724 50.98 16.97 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230807 16.54 17.83 16.2 17.32 4.72% 0.64% 231.17% 386637 6.655 90.93 17.21 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230804 16.99 17.11 16.5 16.54 -2.99% -1.25% 216.25% 257943 4.3195 57.69 16.75 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230803 16.55 17.5 16.09 17.05 1.19% 1.31% 226% 321739 5.4148 72.13 16.83 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230802 16.75 17.98 16.6 16.85 -3.55% -1.52% 222.18% 326865 5.592 78.12 17.11 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230801 18.34 18.58 17 17.47 -6.38% -1.91% 234.03% 470951 8.3879 122.01 17.81 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230731 16.7 18.66 16.6 18.66 10.02% 4.48% 256.79% 538743 9.6215 154.99 17.86 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230728 16.23 18.1 16.23 16.96 -1.17% -2.36% 224.28% 443138 7.6959 142.78 17.37 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230727 16.9 18.42 16.6 17.16 -0.17% -1.83% 228.11% 551267 9.6374 200.11 17.48 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230726 15.45 17.19 15.13 17.19 9.98% 7.17% 228.68% 382723 6.1403 149.47 16.04 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230725 16.35 16.6 15.46 15.63 -4.4% -2.62% 198.85% 413460 6.638 174.65 16.05 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230724 15.78 18.88 15.78 16.35 -5.65% -2.04% 212.62% 495085 8.2613 244.72 16.69 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230721 17.33 17.33 16.56 17.33 10.03% 0.81% 231.36% 265091 4.5563 156.26 17.19 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230720 15.04 15.75 14.83 15.75 9.99% 1.61% 201.15% 124280 1.9263 69.14 15.5 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230719 13.03 14.32 13.03 14.32 9.98% 2.07% 173.8% 177039 2.4837 90.74 14.03 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230718 12.82 13.54 12.74 13.02 2.44% -0.61% 148.95% 123943 1.6235 60.16 13.1 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230717 12.1 12.84 12.1 12.71 -5.15% 1.44% 143.02% 116434 1.4595 47.55 12.53 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230714 13.86 13.87 13.4 13.4 -3.8% -1.18% 156.21% 129102 1.7505 55.98 13.56 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230713 13.8 14.27 13.65 13.93 -0.5% -0.07% 166.35% 151091 2.1059 69.15 13.94 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230712 13.59 14.05 13.42 14 2.87% 1.16% 167.69% 187941 2.6007 117.72 13.84 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230711 13.67 13.8 13.33 13.61 -2.92% 0.89% 160.23% 154338 2.0824 75.05 13.49 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230710 13.62 14.85 13.4 14.02 0.86% -0.5% 168.07% 234951 3.3104 156.98 14.09 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230707 13.4 14.45 13.17 13.9 3.81% -0.22% 165.77% 223884 3.1183 153.54 13.93 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230706 13.37 13.59 13.28 13.39 -0.81% 0% 156.02% 92099 1.2336 45.75 13.39 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230705 13.65 13.98 13.42 13.5 -2.32% -0.59% 158.13% 138520 1.8813 83.4 13.58 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230704 13.45 14.27 13.32 13.82 1.99% 0.36% 164.24% 283883 3.9085 128.7 13.77 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230703 12.33 13.55 12.3 13.55 9.98% 3.51% 159.08% 123510 1.6166 52.65 13.09 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230630 12.3 12.57 12.3 12.32 -0.88% -0.56% 135.56% 69061 0.8554 25.66 12.39 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230629 12.65 12.88 12.4 12.43 -1.51% -1.11% 137.67% 91101 1.1453 33.51 12.57 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230628 12.77 13.05 12.41 12.62 -1.1% -0.55% 141.3% 125120 1.5874 46.51 12.69 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230627 12.08 12.9 12.01 12.76 1.75% 1.27% 143.98% 165049 2.0804 62.64 12.6 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230626 13.5 13.6 12.54 12.54 -9.98% -2.18% 139.77% 196843 2.5236 77.89 12.82 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230621 13.52 14.48 13.44 13.93 2.8% -0.36% 166.35% 264406 3.6967 117.05 13.98 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230620 13.63 14.18 13.42 13.55 -2.59% -0.95% 159.08% 211233 2.8907 99.33 13.68 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230619 14 14.68 13.68 13.91 -1.9% -1% 165.97% 291413 4.0956 152.55 14.05 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230616 14.58 15.27 13.6 14.18 -0.63% -1.73% 171.13% 388567 5.6085 236.4 14.43 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230615 13.03 14.27 13.01 14.27 10.02% 4.62% 172.85% 332312 4.5317 229.42 13.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230614 11.6 12.97 11.46 12.97 10.01% 4.01% 147.99% 160582 2.0026 127.44 12.47 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230613 11.6 12.05 11.44 11.79 2.88% 0.26% 125.43% 117770 1.3854 96.49 11.76 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230612 11.26 11.61 11.2 11.46 0.26% 0.7% 119.12% 68666 0.7813 57.63 11.38 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230609 11.62 12.05 11.41 11.43 -4.35% -1.8% 118.55% 112880 1.3143 96.59 11.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230608 11.76 12.38 11.48 11.95 1.19% 0.5% 128.49% 149433 1.7763 139 11.89 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230607 11.46 11.85 11.36 11.81 3.96% 1.11% 125.81% 126276 1.4755 119.16 11.68 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230606 11.61 11.68 11.33 11.36 -2.15% -1.13% 117.21% 64761 0.7438 58.37 11.49 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230605 11.38 11.79 11.35 11.61 0.17% -0.17% 121.99% 88931 1.034 74.18 11.63 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230602 11.24 11.8 11.16 11.59 4.32% 0.52% 121.61% 145152 1.6738 125.95 11.53 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230601 10.9 11.14 10.8 11.11 2.02% 0.63% 112.43% 65452 0.7228 83.86 11.04 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230531 10.64 10.97 10.52 10.89 2.35% 0.37% 108.22% 55709 0.6045 72.45 10.85 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230530 10.58 10.65 10.33 10.64 0.38% 1.24% 103.44% 45614 0.4794 40.42 10.51 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230529 10.85 11 10.58 10.6 -3.02% -1.21% 102.68% 57058 0.6121 50.37 10.73 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230526 10.75 11 10.74 10.93 0.18% 0.46% 108.99% 44286 0.4817 37.84 10.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230525 11.01 11.11 10.75 10.91 -3.54% 0.28% 108.6% 94095 1.0233 79.4 10.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230524 11.77 11.95 11.3 11.31 -5.67% -1.14% 116.25% 119173 1.3639 110.05 11.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230523 11.6 12.4 11.53 11.99 3.63% 0.33% 129.25% 167487 2.0019 176.5 11.95 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230522 11.49 11.6 11.25 11.57 0.43% 1.14% 121.22% 44431 0.5083 48.11 11.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230519 11.5 11.57 11.24 11.52 0.88% 0.61% 120.27% 46745 0.5351 47.75 11.45 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230518 11.44 11.52 11.27 11.42 -0.26% 0.35% 118.36% 38394 0.437 35.32 11.38 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230517 11.01 11.53 10.91 11.45 3.25% 0.88% 118.93% 75708 0.8592 63.96 11.35 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230516 11.52 11.54 11.05 11.09 -2.72% -1.6% 112.05% 67195 0.7575 53.22 11.27 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230515 11.59 11.59 10.88 11.4 -3.8% 1.88% 117.97% 115703 1.2946 86.45 11.19 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230510 11.33 11.5 11.17 11.39 -0.52% 0.53% 117.78% 46678 0.5287 43.77 11.33 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230509 11.88 11.9 11.41 11.45 -2.47% -1.12% 118.93% 64392 0.7457 44.94 11.58 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230508 11.97 12.11 11.68 11.74 -1.18% -0.59% 124.47% 59706 0.7054 39.83 11.81 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230505 12.29 12.4 11.8 11.88 -3.1% -0.59% 127.15% 70706 0.8452 42.58 11.95 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230504 12.45 12.64 12.14 12.26 -1.76% -0.24% 134.42% 65282 0.8023 38.75 12.29 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230428 11.94 12.65 11.55 12.48 0.97% 2.21% 138.62% 98447 1.2019 54.43 12.21 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230427 12.78 12.9 12.3 12.36 -2.22% -1.75% 136.33% 90587 1.1394 47.79 12.58 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230426 12.57 13.09 12.48 12.64 0.64% -1.17% 141.68% 82070 1.0494 39.24 12.79 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230425 13.33 13.43 12.5 12.56 -7.58% -2.86% 140.15% 109086 1.4102 51.84 12.93 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230424 13.38 14.02 12.31 13.59 1.04% 3.27% 159.85% 113897 1.4989 53.91 13.16 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230421 13.91 14.19 13.3 13.45 -3.38% -2.96% 157.17% 111786 1.5496 53.22 13.86 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230420 14.03 14.22 13.91 13.92 -2.66% -0.57% 166.16% 109716 1.5355 49.78 14 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230419 14.01 14.41 13.91 14.3 1.42% 0.7% 173.42% 116076 1.6481 48.51 14.2 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230418 14.38 14.46 13.91 14.1 -1.95% -0.14% 169.6% 119741 1.6912 46.88 14.12 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230417 14.08 14.75 14.01 14.38 -0.14% -0.21% 174.95% 140642 2.0264 50.8 14.41 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230414 14.94 15.02 14.36 14.4 -4.82% -1.64% 175.33% 196281 2.8733 63.82 14.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230413 14.25 15.5 13.81 15.13 6.93% 3.91% 189.29% 284712 4.1452 89.07 14.56 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230412 14.18 14.47 13.91 14.15 -1.19% -0.07% 170.55% 137613 1.9487 43.26 14.16 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230411 14.19 14.51 14.02 14.32 0.99% 0.21% 173.8% 133284 1.9051 42.18 14.29 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230410 14.65 14.65 13.99 14.18 -3.73% -0.07% 171.13% 189864 2.6933 58.76 14.19 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230407 15.27 15.28 14.69 14.73 -5.58% -1.01% 181.64% 228887 3.4047 72.4 14.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230406 15.26 16.02 15.26 15.6 2.23% -0.32% 198.28% 300577 4.704 102.84 15.65 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230404 15.07 15.72 14.98 15.26 -1.55% -0.59% 191.78% 261206 4.0086 94.04 15.35 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230403 14.82 15.71 14.6 15.5 1.97% 2.45% 196.37% 355555 5.3795 133.39 15.13 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230331 15.28 16.31 15.08 15.2 0.46% -3.55% 190.63% 471981 7.4372 198.14 15.76 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230330 14.03 15.13 13.99 15.13 10.04% 3.49% 189.29% 300402 4.3905 131.76 14.62 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230329 13.32 13.82 13.24 13.75 3.15% 0.81% 162.91% 181636 2.4784 77.28 13.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230328 13.24 13.61 13.06 13.33 0.38% 0% 154.88% 128458 1.712 50.89 13.33 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230327 13.63 13.69 13.22 13.28 -2.14% -0.38% 153.92% 137905 1.8381 47.96 13.33 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230324 13.34 14.09 13.34 13.57 2.42% -0.88% 159.46% 241252 3.3019 80.7 13.69 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230323 13.36 13.36 13.11 13.25 -1.34% 0.53% 153.35% 131419 1.7323 49.4 13.18 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230322 13.65 13.7 13.39 13.43 -2.18% -0.37% 156.79% 132311 1.7838 39.84 13.48 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230321 13.41 13.8 13.25 13.73 2.01% 0.81% 162.52% 158800 2.1633 43.53 13.62 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230320 13.7 13.75 13.36 13.46 -2.39% -0.66% 157.36% 155338 2.1045 36.83 13.55 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230317 14.21 14.32 13.62 13.79 -2.75% -0.36% 163.67% 234193 3.2403 51.8 13.84 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230316 14.65 14.65 13.98 14.18 -4.9% -0.49% 171.13% 233063 3.3214 51.65 14.25 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230315 15.42 15.62 14.88 14.91 -5.75% -1.39% 185.09% 277902 4.203 66.45 15.12 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230314 15.61 16.42 15.6 15.82 2.13% -1.19% 202.49% 390216 6.2474 103.03 16.01 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230313 14.91 16 14.8 15.49 5.37% 0.72% 196.18% 323353 4.9717 89.64 15.38 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230310 14.91 15.64 14.68 14.7 -2.2% -3.23% 181.07% 295482 4.4886 87.45 15.19 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230309 16.01 16.1 14.92 15.03 -6.93% -1.31% 187.38% 317568 4.8352 100.51 15.23 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230308 15.66 16.62 15.25 16.15 -3.18% 1.32% 208.8% 371638 5.9225 130.39 15.94 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230307 16 17.28 15.9 16.68 4.71% 0.12% 218.93% 572230 9.5362 224.06 16.66 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230306 14.72 15.93 14.63 15.93 10.01% 3.17% 204.59% 501333 7.7386 217.37 15.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230303 13.29 14.48 13.26 14.48 10.03% 4.02% 176.86% 363541 5.0594 168.39 13.92 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230302 13.25 13.33 12.75 13.16 -0.08% 0.77% 151.63% 183764 2.4001 85.25 13.06 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230301 13.14 13.23 12.84 13.17 0.84% 0.77% 151.82% 126391 1.6514 59.48 13.07 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230228 12.65 13.13 12.64 13.06 2.83% 0.62% 149.71% 126051 1.6359 59.74 12.98 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230227 12.66 12.85 12.58 12.7 -0.16% -0.31% 142.83% 82690 1.0532 38.52 12.74 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230224 13.04 13.15 12.71 12.72 -3.05% -1.24% 143.21% 104110 1.3406 47.16 12.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230223 13.3 13.3 12.81 13.12 -1.87% 0.77% 150.86% 182058 2.3705 82.77 13.02 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230222 12.55 13.85 12.46 13.37 5.44% 1.6% 155.64% 281219 3.7017 126.71 13.16 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230221 13.17 13.19 12.33 12.68 -3.72% 0.32% 142.45% 226245 2.8599 97.56 12.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230220 13.9 13.9 12.48 13.17 -5.05% 0.46% 151.82% 195375 2.5615 90.31 13.11 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230213 13.43 14.03 13.35 13.87 3.51% 0.65% 165.2% 214170 2.9505 104.72 13.78 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230210 13.3 13.59 13.14 13.4 1.44% 0.22% 156.21% 137065 1.8332 67.14 13.37 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230209 13.16 13.34 13.01 13.21 0.38% 0% 152.58% 83990 1.1098 40.1 13.21 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230208 13.12 13.36 12.99 13.16 -0.15% 0.08% 151.63% 100037 1.3153 45.59 13.15 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230207 13.43 13.56 13.05 13.18 -1.79% -0.53% 152.01% 131064 1.7364 57.97 13.25 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230206 13.61 13.7 13.33 13.42 -1.9% -0.3% 156.6% 124353 1.674 54.27 13.46 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230203 14.04 14.1 13.49 13.68 -4.87% 0% 161.57% 202181 2.7649 82.77 13.68 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230202 13.48 14.8 13.31 14.38 6.05% 2.57% 174.95% 269293 3.7761 108.01 14.02 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230201 14 14 13.34 13.56 -1.74% 0.67% 159.27% 117218 1.5785 44.18 13.47 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230131 13.91 14.05 13.41 13.8 -1.85% 0.73% 163.86% 149121 2.0435 52.34 13.7 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230130 13.86 14.3 13.7 14.06 3.38% 0.21% 168.83% 158420 2.2234 52.77 14.03 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230120 13.4 13.79 13.33 13.6 2.56% -0.07% 160.04% 134462 1.83 40.32 13.61 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230119 13.4 14.18 13.23 13.26 -4.95% -1.34% 153.54% 183743 2.4697 54.44 13.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230118 14.01 14.6 13.95 13.95 -0.29% -2.04% 166.73% 181631 2.5867 46.58 14.24 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230117 14.52 14.65 13.91 13.99 -3.85% -0.99% 167.5% 212422 3.0006 47.99 14.13 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230116 14.05 15.11 13.91 14.55 4.68% 0.55% 178.2% 284137 4.1126 56.37 14.47 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230113 14.52 15.2 13.61 13.9 -6.02% -2.32% 165.77% 310625 4.4215 55.91 14.23 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230112 15.77 15.9 14.69 14.79 -8.98% -3.02% 182.79% 317605 4.8419 57.21 15.25 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230111 16.96 17 16 16.25 -5.63% -0.91% 210.71% 296516 4.8638 53.83 16.4 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230110 16.7 17.42 16.39 17.22 2.2% 1.29% 229.25% 312841 5.3173 57.81 17 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230109 17 17.96 16.58 16.85 -3.33% -2.15% 222.18% 323723 5.5735 60.37 17.22 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230106 16.7 18.16 16.11 17.43 4.18% 1.93% 233.27% 432989 7.4047 80.83 17.1 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230105 17.8 18 16.72 16.73 -9.96% -1.76% 219.89% 412024 7.0186 75.17 17.03 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230104 19.62 20.22 18.58 18.58 -9.98% -3.33% 255.26% 475926 9.1474 96.76 19.22 0% 5.25 0% 5.24 0% 5.23 0% 0%
20230103 19.07 20.64 17.9 20.64 10.02% 6.12% 294.65% 671040 13.05 142.7 19.45 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221230 17.51 18.76 17.51 18.76 10.03% 1.13% 258.7% 558944 10.3677 132.11 18.55 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221229 15.02 17.1 14.72 17.05 4.28% 6.76% 226% 613117 9.79 118.07 15.97 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221228 15.68 16.95 14.8 16.35 6.1% 0.74% 212.62% 619129 10.051 122.69 16.23 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221227 14.15 15.41 14.15 15.41 9.99% 1.12% 194.65% 386209 5.8852 72.06 15.24 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221226 13.19 14.67 12.86 14.01 -1.62% 1.3% 167.88% 373363 5.1653 64.76 13.83 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221223 14.67 15.05 14.24 14.24 -9.99% -1.04% 172.28% 349171 5.0259 64.9 14.39 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221222 16.32 17.86 15.81 15.82 -7% -5.16% 202.49% 578809 9.6542 132.33 16.68 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221221 15.57 17.27 15.15 17.01 8.34% 3.91% 225.24% 517293 8.4706 132.56 16.37 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221220 16.45 16.45 15.3 15.7 -7.65% 0.51% 200.19% 425801 6.6491 115.73 15.62 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221219 16.57 17 15.51 17 2.53% 5.07% 225.05% 429121 6.9436 131.71 16.18 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221216 15.3 16.85 15.28 16.58 1.97% 2.47% 217.02% 527751 8.5392 179.14 16.18 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221215 15 16.41 14.5 16.26 6.48% 6.07% 210.9% 592220 9.0775 217.48 15.33 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221214 13.96 15.27 13.33 15.27 10.01% 3.18% 191.97% 703921 10.4181 378.73 14.8 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221213 12.33 13.88 12.3 13.88 9.98% 3.97% 165.39% 348628 4.6545 178 13.35 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221212 12.62 12.62 12.45 12.62 10.03% 0% 141.3% 270838 3.4168 152.24 12.62 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221209 11.47 11.47 11.47 11.47 9.97% 0% 119.31% 31829 0.3651 18.75 11.47 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221208 10.43 10.43 10.43 10.43 10.02% 0% 99.43% 26877 0.2803 14.42 10.43 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221207 8.97 9.48 8.92 9.48 9.98% 0.96% 81.26% 189162 1.7762 90.25 9.39 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221206 7.78 8.62 7.74 8.62 9.95% 3.23% 64.82% 154833 1.2925 69.85 8.35 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221205 7.68 7.95 7.64 7.84 1.42% 0.51% 49.9% 130136 1.0146 59.43 7.8 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221202 8.11 8.18 7.7 7.73 -3.74% -1.9% 47.8% 171055 1.3482 83.34 7.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221201 8.3 8.83 8 8.03 -0.12% -3.72% 53.54% 271819 2.2666 159.14 8.34 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221130 7.67 8.1 7.51 8.04 4.01% 2.68% 53.73% 203508 1.593 123.32 7.83 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221129 7.33 7.98 7.26 7.73 5.6% 1.05% 47.8% 144055 1.1018 90.97 7.65 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221128 7.18 7.42 7.07 7.32 -0.41% 0.41% 39.96% 39161 0.2853 23.59 7.29 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221125 7.33 7.53 7.27 7.35 -0.41% -0.41% 40.54% 44302 0.3271 25.44 7.38 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221124 7.38 7.4 7.23 7.38 1.93% 0.82% 41.11% 30353 0.2223 15.76 7.32 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221123 7.42 7.55 7.16 7.24 -2.43% -0.41% 38.43% 44601 0.3241 22.28 7.27 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221122 7.6 7.64 7.4 7.42 -1.33% -1.07% 41.87% 47498 0.3564 23.59 7.5 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221121 7.67 7.7 7.46 7.52 -1.83% -0.4% 43.79% 65581 0.4952 31.43 7.55 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221118 7.77 7.89 7.62 7.66 -2.42% -1.03% 46.46% 73002 0.5648 35.3 7.74 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221117 7.64 8.2 7.61 7.85 1.55% -0.38% 50.1% 113969 0.8986 53.5 7.88 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221116 7.55 7.78 7.46 7.73 1.31% 1.18% 47.8% 85052 0.6498 38.05 7.64 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221115 7.52 7.9 7.31 7.63 0% -0.65% 45.89% 104564 0.8035 47.2 7.68 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221114 7.68 7.87 7.5 7.63 -2.05% -0.52% 45.89% 114796 0.8801 51.79 7.67 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221111 7.62 7.93 7.45 7.79 2.64% 1.56% 48.95% 174608 1.3394 80.5 7.67 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221110 7.36 7.88 7.3 7.59 2.43% -0.52% 45.12% 152405 1.1628 74.75 7.63 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221109 7.29 7.51 7.15 7.41 2.92% 0.82% 41.68% 136208 1.0011 64.92 7.35 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221108 6.94 7.22 6.85 7.2 3.45% 1.69% 37.67% 120677 0.8549 55.57 7.08 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221107 6.95 7.03 6.86 6.96 -1.28% 0% 33.08% 79442 0.553 35.94 6.96 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221104 6.78 7.45 6.71 7.05 1.44% 0.43% 34.8% 156652 1.1 69.96 7.02 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221103 6.61 7.12 6.58 6.95 4.04% 0.58% 32.89% 121396 0.8385 54.64 6.91 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221102 6.64 6.76 6.56 6.68 -0.15% 0.3% 27.72% 57220 0.3809 24.66 6.66 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221101 6.44 6.72 6.43 6.69 5.02% 1.52% 27.92% 68112 0.4486 28.57 6.59 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221031 6.41 6.56 6.31 6.37 -2% -1.09% 21.8% 44163 0.2842 17.44 6.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221028 6.78 6.78 6.43 6.5 -4.41% -1.66% 24.28% 62259 0.4116 24.66 6.61 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221027 6.91 7.06 6.74 6.8 -2.58% -0.87% 30.02% 58905 0.404 23.14 6.86 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221026 7.24 7.24 6.9 6.98 -2.65% -0.71% 33.46% 73581 0.5171 28.34 7.03 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221025 7.1 7.17 6.93 7.17 1.27% 1.85% 37.09% 57467 0.4047 21.84 7.04 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221024 7.36 7.4 7.01 7.08 -4.45% -1.39% 35.37% 92449 0.6634 34.22 7.18 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221021 7.48 7.7 7.31 7.41 0.54% -0.4% 41.68% 75615 0.5628 29.33 7.44 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221020 7.54 7.65 7.29 7.37 -2.12% -0.67% 40.92% 87775 0.6512 32.7 7.42 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221019 7.78 7.79 7.53 7.53 -3.09% -1.05% 43.98% 84574 0.6439 30.15 7.61 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221018 7.77 7.98 7.63 7.77 -0.77% 0% 48.57% 116274 0.9029 38.68 7.77 0% 5.25 0% 5.24 0% 5.23 0% 0%
20221017 7.46 7.87 7.45 7.83 2.89% 0.9% 49.71% 139002 1.0781 43.95 7.76 0% 5.25 0% 5.24 0% 5.23 0% 0%
20220721 5.89 5.89 5.75 5.75 -1.37% -1.03% 9.94% 15803 0.0918 169.37 5.81 11.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220720 5.79 5.88 5.74 5.83 0.69% 0.17% 11.47% 16403 0.0955 176.2 5.82 11.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220719 5.73 5.82 5.7 5.79 1.05% 0.52% 10.71% 15621 0.0899 165.87 5.76 10.13% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220718 5.6 5.83 5.6 5.73 2.5% -0.17% 9.56% 22089 0.1268 233.95 5.74 9.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220715 5.83 5.84 5.56 5.59 -3.12% -0.53% 6.88% 21992 0.1236 228.04 5.62 7.46% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220714 5.91 5.92 5.76 5.77 -2.37% -0.52% 10.33% 16844 0.0977 180.26 5.8 10.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220713 5.72 5.92 5.69 5.91 3.87% 1.2% 13% 24391 0.1425 262.92 5.84 11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220712 5.85 5.95 5.68 5.69 -2.74% -1.56% 8.8% 19908 0.115 212.18 5.78 10.52% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220711 5.95 5.99 5.84 5.85 -2.82% -0.68% 11.85% 19944 0.1175 216.79 5.89 12.62% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220708 5.87 6.15 5.86 6.02 2.38% 0.84% 15.11% 35053 0.2092 385.98 5.97 14.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220707 5.93 5.93 5.84 5.88 0.17% 0% 12.43% 12898 0.0759 140.04 5.88 12.43% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220706 5.91 5.95 5.84 5.87 -0.68% -0.51% 12.24% 18315 0.108 199.26 5.9 12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220705 5.99 6.01 5.82 5.91 -0.84% 0.17% 13% 23449 0.1384 255.35 5.9 12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220704 6.04 6.1 5.88 5.96 -1.16% 0.34% 13.96% 23296 0.1383 255.17 5.94 13.58% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220701 6.03 6.08 5.91 6.03 0% 0.5% 15.3% 25708 0.1543 284.69 6 14.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220630 5.97 6.1 5.96 6.03 1.17% -0.33% 15.3% 34990 0.2117 390.59 6.05 15.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220629 6.11 6.18 5.93 5.96 -1.97% -1.16% 13.96% 36020 0.2173 400.92 6.03 15.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220628 5.95 6.2 5.91 6.08 0.83% -0.33% 16.25% 46578 0.2841 524.17 6.1 16.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220627 5.9 6.1 5.9 6.03 2.2% 0% 15.3% 53473 0.3223 594.65 6.03 15.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220624 5.66 5.92 5.61 5.9 4.98% 1.2% 12.81% 65770 0.3834 707.38 5.83 11.47% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220623 5.72 5.77 5.59 5.62 -1.58% -0.18% 7.46% 29528 0.1662 306.64 5.63 7.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220622 5.76 5.87 5.7 5.71 -1.72% -0.87% 9.18% 30782 0.1773 327.12 5.76 10.13% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220621 5.81 5.99 5.7 5.81 0.17% -0.51% 11.09% 64764 0.3784 698.15 5.84 11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220620 5.52 5.93 4.96 5.8 5.26% 1.75% 10.9% 91692 0.5226 964.21 5.7 8.99% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220617 5.61 5.62 5.46 5.51 -2.99% -0.18% 5.35% 37254 0.2056 379.34 5.52 5.54% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220616 5.53 5.78 5.43 5.68 3.09% 1.25% 8.6% 56164 0.3153 581.73 5.61 7.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220615 5.59 5.62 5.5 5.51 -1.25% -0.54% 5.35% 33441 0.1853 341.88 5.54 5.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220614 5.58 5.58 5.44 5.58 -0.53% 1.27% 6.69% 27782 0.1531 282.47 5.51 5.35% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220613 5.54 5.69 5.45 5.61 1.08% 0.54% 7.27% 30689 0.1712 315.87 5.58 6.69% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220610 5.46 5.62 5.37 5.55 1.65% -0.18% 6.12% 39484 0.2196 405.17 5.56 6.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220609 5.68 5.68 5.46 5.46 -3.7% -1.27% 4.4% 40305 0.2228 411.07 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220608 5.8 5.8 5.53 5.67 -2.24% 0.18% 8.41% 43776 0.2476 456.83 5.66 8.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220607 5.91 5.94 5.69 5.8 -1.86% 0.17% 10.9% 52601 0.3045 561.81 5.79 10.71% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220606 5.87 5.97 5.83 5.91 1.2% 0.17% 13% 47775 0.2817 519.74 5.9 12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220602 6.07 6.07 5.8 5.84 -3.63% -0.34% 11.66% 64655 0.3791 699.45 5.86 12.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220601 6.17 6.26 6 6.06 -2.73% -1.14% 15.87% 86009 0.5269 972.14 6.13 17.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220531 6.2 6.45 6.06 6.23 0.65% -0.48% 19.12% 86730 0.5432 1002.21 6.26 19.69% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220530 6.37 6.42 6.12 6.19 -4.03% -0.8% 18.36% 85016 0.5301 978.04 6.24 19.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220527 6.23 6.5 6.1 6.45 3.2% 2.54% 23.33% 107175 0.6744 1244.28 6.29 20.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220526 6.25 6.48 6.12 6.25 0.81% -0.79% 19.5% 92249 0.5812 1072.32 6.3 20.46% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220525 6.05 6.28 6.02 6.2 2.31% 0.32% 18.55% 45910 0.2838 523.62 6.18 18.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220524 6.15 6.24 6.03 6.06 -3.81% -0.82% 15.87% 62546 0.3822 705.17 6.11 16.83% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220523 6.25 6.31 6.2 6.3 0.96% 0.48% 20.46% 40075 0.2511 463.28 6.27 19.89% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220520 6.38 6.65 6.22 6.24 -2.8% -1.58% 19.31% 59522 0.3774 696.31 6.34 21.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220519 6.35 6.51 6.2 6.42 -1.68% 0.47% 22.75% 114135 0.7297 1346.31 6.39 22.18% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220518 5.95 6.53 5.95 6.53 9.93% 2.51% 24.86% 67852 0.4322 797.42 6.37 21.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220517 6.22 6.24 5.93 5.94 -4.65% -1.82% 13.58% 62456 0.3779 697.23 6.05 15.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220516 6.19 6.24 6.04 6.23 1.96% 1.14% 19.12% 50852 0.3133 578.04 6.16 17.78% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220513 6.26 6.33 6.05 6.11 -2.4% -0.33% 16.83% 60846 0.3728 687.82 6.13 17.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220512 6.29 6.4 6.19 6.26 -2.03% -0.48% 19.69% 68450 0.4306 794.46 6.29 20.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220511 6.33 6.5 6.17 6.39 1.75% 0.47% 22.18% 108279 0.6883 1269.93 6.36 21.61% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220510 6.2 6.4 6.16 6.28 -0.79% 0.48% 20.08% 81525 0.5095 940.04 6.25 19.5% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220509 6.06 6.5 6.06 6.33 0.32% 0.64% 21.03% 90962 0.5724 1056.09 6.29 20.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220506 6.18 6.52 6.1 6.31 -0.32% -0.32% 20.65% 138490 0.8769 1617.9 6.33 21.03% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220505 6.47 6.75 6.26 6.33 -1.4% -2.62% 21.03% 248230 1.6138 2977.49 6.5 24.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220429 5.84 6.42 5.75 6.42 9.93% 2.39% 22.75% 203465 1.2763 2354.8 6.27 19.89% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220428 5.53 5.84 5.35 5.84 9.98% 1.74% 11.66% 51710 0.2966 547.23 5.74 9.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220427 5.3 5.36 4.98 5.31 -0.75% 1.92% 1.53% 57257 0.2981 550 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220426 5.4 5.63 5.31 5.35 -1.83% -2.19% 2.29% 55020 0.3012 555.72 5.47 4.59% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220425 5.78 5.82 5.45 5.45 -9.92% -2.85% 4.21% 77675 0.4358 804.06 5.61 7.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220422 6.23 6.4 5.82 6.05 -3.2% -0.17% 15.68% 95655 0.5797 1069.56 6.06 15.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220421 6.08 6.5 5.7 6.25 2.8% 2.97% 19.5% 114085 0.6925 1277.68 6.07 16.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220420 6.05 6.22 5.98 6.08 -0.49% -0.33% 16.25% 68818 0.4195 773.99 6.1 16.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220419 5.85 6.16 5.62 6.11 -1.13% 4.62% 16.83% 92573 0.5407 997.6 5.84 11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220418 6.49 6.66 6.18 6.18 -10.04% -1.44% 18.16% 108372 0.6794 1253.51 6.27 19.89% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220415 7.01 7.29 6.8 6.87 -3.78% -2.28% 31.36% 105101 0.7388 1363.1 7.03 34.42% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220414 7.4 7.4 7.11 7.14 -3.9% -0.97% 36.52% 88661 0.6396 1180.07 7.21 37.86% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220413 7.42 7.54 7.24 7.43 -1.85% 0.95% 42.07% 138370 1.0188 1879.7 7.36 40.73% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220412 7 7.68 6.76 7.57 4.85% 4.13% 44.74% 175168 1.2742 2350.92 7.27 39.01% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220411 6.94 7.4 6.88 7.22 2.85% 0.56% 38.05% 113866 0.8174 1508.12 7.18 37.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220408 7.08 7.18 6.68 7.02 -2.36% 1.59% 34.23% 109639 0.7578 1398.15 6.91 32.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220407 7.28 7.57 7.12 7.19 -2.18% -2.31% 37.48% 122551 0.9014 1663.1 7.36 40.73% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220401 7.06 7.45 6.92 7.12 -0.14% -1.11% 36.14% 95276 0.6859 1265.5 7.2 37.67% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220331 7.26 7.26 6.98 7.13 -1.93% 0.99% 36.33% 99458 0.7023 1295.76 7.06 34.99% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220330 7.03 7.55 6.87 7.27 1.68% 0.97% 39.01% 131438 0.9462 1745.76 7.2 37.67% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220329 7.15 7.4 7.05 7.15 -2.32% -0.42% 36.71% 138887 0.9967 1838.93 7.18 37.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220328 7.47 8 7.27 7.32 -1.48% -3.17% 39.96% 243896 1.8437 3401.66 7.56 44.55% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220325 6.79 7.43 6.78 7.43 10.07% 2.91% 42.07% 104668 0.7553 1393.54 7.22 38.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220324 7.12 7.12 6.68 6.75 -4.8% -0.59% 29.06% 84538 0.5744 1059.78 6.79 29.83% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220323 7.09 7.33 6.89 7.09 -0.84% 0.57% 35.56% 121185 0.8538 1575.28 7.05 34.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220322 7.31 7.4 7.02 7.15 -3.38% -0.14% 36.71% 123663 0.885 1632.84 7.16 36.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220321 7.06 7.66 7.06 7.4 4.82% 0.14% 41.49% 184371 1.3631 2514.94 7.39 41.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220318 7.02 7.26 6.87 7.06 -0.98% -0.14% 34.99% 148636 1.051 1939.11 7.07 35.18% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220317 7.38 7.6 7.01 7.13 2% -1.25% 36.33% 248089 1.7911 3304.61 7.22 38.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220316 6.66 6.99 6.37 6.99 10.08% 4.33% 33.65% 131222 0.8786 1621.03 6.7 28.11% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220315 6.93 7.15 6.32 6.35 -7.43% -6.34% 21.41% 199136 1.3498 2490.41 6.78 29.64% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220314 6.31 6.86 6.31 6.86 9.94% 3.47% 31.17% 94197 0.6243 1151.85 6.63 26.77% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220311 6.28 6.28 6.05 6.24 -0.79% 1.13% 19.31% 70032 0.4319 796.86 6.17 17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220310 6.35 6.57 6.27 6.29 -0.79% -1.72% 20.27% 93303 0.5974 1102.21 6.4 22.37% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220309 6.62 6.63 6 6.34 -4.23% 0.48% 21.22% 139092 0.8772 1618.45 6.31 20.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220308 6.7 6.92 6.45 6.62 -2.36% -1.19% 26.58% 120448 0.8067 1488.38 6.7 28.11% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220307 6.82 7.12 6.68 6.78 -6.87% -1.31% 29.64% 157175 1.08 1992.62 6.87 31.36% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220304 7.14 7.73 7.06 7.28 1.39% -1.22% 39.2% 211739 1.5613 2880.63 7.37 40.92% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220303 7.4 7.76 7.15 7.18 -7.95% -2.71% 37.28% 255851 1.8879 3483.21 7.38 41.11% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220302 7.6 8.48 7.04 7.8 -0.26% 4.98% 49.14% 357524 2.6564 4901.11 7.43 42.07% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220301 7.81 7.82 7.72 7.82 9.99% 0% 49.52% 150784 1.1788 2174.91 7.82 49.52% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220228 6.47 7.11 6.38 7.11 10.06% 3.64% 35.95% 67996 0.4665 860.7 6.86 31.17% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220225 6.29 6.67 6.22 6.46 4.19% 0.94% 23.52% 127415 0.8156 1504.8 6.4 22.37% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220224 6.26 6.43 6.05 6.2 -2.05% -0.64% 18.55% 132504 0.8262 1524.35 6.24 19.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220223 6 6.35 5.91 6.33 4.46% 2.1% 21.03% 148779 0.9218 1700.74 6.2 18.55% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220222 5.8 6.28 5.74 6.06 4.3% 0.83% 15.87% 150314 0.904 1667.9 6.01 14.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220221 5.93 5.96 5.75 5.81 -1.53% -0.34% 11.09% 68164 0.3971 732.66 5.83 11.47% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220218 5.76 5.95 5.7 5.9 0.68% 1.03% 12.81% 74640 0.4359 804.24 5.84 11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220217 6.03 6.2 5.8 5.86 -2.98% -1.51% 12.05% 107674 0.6409 1182.47 5.95 13.77% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220216 6.14 6.34 6.01 6.04 -3.67% -1.31% 15.49% 110456 0.6759 1247.05 6.12 17.02% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220215 6.5 6.5 6.18 6.27 -5% -0.63% 19.89% 138241 0.8718 1608.49 6.31 20.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220214 6.08 6.9 6 6.6 5.26% 1.69% 26.2% 233240 1.5131 2791.7 6.49 24.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220211 6.01 6.4 5.78 6.27 2.96% 2.96% 19.89% 193729 1.1802 2177.49 6.09 16.44% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220210 5.82 6.39 5.73 6.09 4.82% 1.33% 16.44% 183720 1.105 2038.75 6.01 14.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20220209 5.85 5.95 5.66 5.81 0.52% 0.35% 11.09% 111284 0.6448 1189.67 5.79 10.71% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211203 5.1 5.74 5.05 5.29 -0.94% -1.86% 1.15% 157461 0.848 1564.58 5.39 3.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211202 4.75 5.34 4.62 5.34 10.1% 6.59% 2.1% 161422 0.808 1490.77 5.01 -4.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211201 4.61 4.85 4.49 4.85 9.98% 1.68% -7.27% 53863 0.2571 474.35 4.77 -8.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211130 4.39 4.44 4.35 4.41 1.38% 0.46% -15.68% 9356 0.0411 75.83 4.39 -16.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211129 4.5 4.5 4.34 4.35 -2.25% -0.68% -16.83% 9142 0.04 73.8 4.38 -16.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211126 4.54 4.56 4.45 4.45 -1.98% -0.89% -14.91% 6767 0.0304 56.09 4.49 -14.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211125 4.56 4.57 4.52 4.54 0% 0.22% -13.19% 3683 0.0167 30.81 4.53 -13.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211124 4.5 4.59 4.5 4.54 0% 0% -13.19% 6449 0.0293 54.06 4.54 -13.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211123 4.53 4.56 4.46 4.54 0.89% 0.67% -13.19% 9395 0.0424 78.23 4.51 -13.77% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211122 4.66 4.66 4.49 4.5 -1.96% -0.88% -13.96% 12059 0.0547 100.92 4.54 -13.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211119 4.56 4.67 4.47 4.59 0.88% -0.65% -12.24% 10508 0.0485 89.48 4.62 -11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211118 4.61 4.62 4.53 4.55 -0.87% -1.09% -13% 7594 0.0349 64.39 4.6 -12.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211117 4.52 4.65 4.51 4.59 1.55% -0.22% -12.24% 11509 0.0529 97.6 4.6 -12.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211116 4.55 4.6 4.48 4.52 -0.66% 0% -13.58% 6754 0.0305 56.27 4.52 -13.58% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211115 4.43 4.6 4.43 4.55 2.71% 0.44% -13% 13579 0.0615 113.47 4.53 -13.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211112 4.42 4.45 4.33 4.43 0.68% 0.68% -15.3% 10370 0.0456 84.13 4.4 -15.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211111 4.31 4.49 4.3 4.4 2.33% 0% -15.87% 12236 0.0538 99.26 4.4 -15.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211110 4.25 4.31 4.2 4.3 1.9% 1.42% -17.78% 13411 0.0569 104.98 4.24 -18.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211109 4.26 4.27 4.21 4.22 -0.71% -0.47% -19.31% 7526 0.0319 58.86 4.24 -18.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211108 4.23 4.27 4.15 4.25 0.71% 0.47% -18.74% 6315 0.0267 49.26 4.23 -19.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211105 4.25 4.3 4.17 4.22 0.24% 0% -19.31% 7042 0.0297 54.8 4.22 -19.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211104 4.15 4.25 4.13 4.21 1.2% 0.48% -19.5% 5822 0.0244 45.02 4.19 -19.89% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211103 4.22 4.22 4.13 4.16 -1.65% 0.24% -20.46% 7951 0.033 60.89 4.15 -20.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211102 4.27 4.35 4.2 4.23 -2.53% -0.7% -19.12% 5421 0.0231 42.62 4.26 -18.55% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211101 4.35 4.42 4.28 4.34 0% 0% -17.02% 5294 0.023 42.44 4.34 -17.02% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211029 4.26 4.35 4.21 4.34 0% 1.4% -17.02% 10534 0.0451 83.21 4.28 -18.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211028 4.12 4.37 4.06 4.34 5.6% 2.84% -17.02% 15068 0.0636 117.34 4.22 -19.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211027 4.13 4.13 4.01 4.11 -0.48% 0.49% -21.41% 10628 0.0435 80.26 4.09 -21.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211026 4.12 4.15 4.08 4.13 -0.48% 0.24% -21.03% 9842 0.0405 74.72 4.12 -21.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211025 4.14 4.22 4.08 4.15 -0.72% 0% -20.65% 6191 0.0257 47.42 4.15 -20.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211022 4.23 4.24 4.17 4.18 -1.42% -0.48% -20.08% 5835 0.0245 45.2 4.2 -19.69% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211021 4.26 4.31 4.22 4.24 0% -0.7% -18.93% 4800 0.0205 37.82 4.27 -18.36% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211020 4.32 4.39 4.23 4.24 -2.75% -0.93% -18.93% 7522 0.0322 59.41 4.28 -18.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211019 4.37 4.48 4.34 4.36 -0.46% -0.23% -16.63% 5795 0.0253 46.68 4.37 -16.44% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211018 4.37 4.41 4.3 4.38 -0.45% 0.92% -16.25% 5917 0.0257 47.42 4.34 -17.02% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211015 4.45 4.5 4.38 4.4 -2.44% -0.68% -15.87% 10107 0.0448 82.66 4.43 -15.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211014 4.35 4.53 4.32 4.51 3.44% 0.89% -13.77% 10582 0.0473 87.27 4.47 -14.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211013 4.39 4.45 4.31 4.36 -0.23% -0.23% -16.63% 6543 0.0286 52.77 4.37 -16.44% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211012 4.45 4.47 4.35 4.37 -1.58% -0.91% -16.44% 5914 0.0261 48.15 4.41 -15.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211011 4.44 4.53 4.39 4.44 0.91% -0.67% -15.11% 11455 0.0512 94.46 4.47 -14.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20211008 4.26 4.42 4.26 4.4 3.29% 1.15% -15.87% 9919 0.0431 79.52 4.35 -16.83% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210930 4.24 4.3 4.21 4.26 0.47% 0% -18.55% 6944 0.0296 54.61 4.26 -18.55% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210929 4.28 4.33 4.24 4.24 -1.62% -1.17% -18.93% 8001 0.0343 63.28 4.29 -17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210928 4.22 4.36 4.22 4.31 1.17% 0.47% -17.59% 10849 0.0465 85.79 4.29 -17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210927 4.52 4.55 4.21 4.26 -5.75% -1.62% -18.55% 15967 0.0691 127.49 4.33 -17.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210924 4.45 4.61 4.45 4.52 1.57% -0.44% -13.58% 18537 0.0842 155.35 4.54 -13.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210923 4.4 4.49 4.4 4.45 0.91% 0% -14.91% 8472 0.0377 69.56 4.45 -14.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210922 4.4 4.42 4.35 4.41 -0.23% 0.46% -15.68% 5176 0.0227 41.88 4.39 -16.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210917 4.52 4.55 4.36 4.42 -2.21% -0.23% -15.49% 9590 0.0425 78.41 4.43 -15.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210916 4.59 4.62 4.52 4.52 -1.31% -1.09% -13.58% 7357 0.0336 61.99 4.57 -12.62% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210915 4.54 4.65 4.49 4.58 1.1% 0.66% -12.43% 14926 0.0679 125.28 4.55 -13% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210914 4.67 4.67 4.52 4.53 -1.74% -1.31% -13.38% 9115 0.0418 77.12 4.59 -12.24% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210913 4.45 4.66 4.4 4.61 3.6% 1.1% -11.85% 25664 0.117 215.87 4.56 -12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210910 4.48 4.51 4.43 4.45 -0.67% -0.45% -14.91% 8837 0.0395 72.88 4.47 -14.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210909 4.51 4.54 4.45 4.48 -0.44% -0.22% -14.34% 11626 0.0522 96.31 4.49 -14.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210908 4.47 4.54 4.44 4.5 0.67% 0.45% -13.96% 17941 0.0804 148.34 4.48 -14.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210907 4.44 4.48 4.41 4.47 0.68% 0.45% -14.53% 10477 0.0466 85.98 4.45 -14.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210906 4.42 4.45 4.4 4.44 0.45% 0.45% -15.11% 5977 0.0264 48.71 4.42 -15.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210729 3.98 4.06 3.98 4.01 0.75% 0% -23.33% 5583 0.0224 41.33 4.01 -23.33% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210728 4.15 4.15 3.95 3.98 -3.16% -0.75% -23.9% 10474 0.042 77.49 4.01 -23.33% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210727 4.12 4.22 4.11 4.11 -0.96% -1.2% -21.41% 4858 0.0202 37.27 4.16 -20.46% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210726 4.2 4.23 4.1 4.15 -1.66% -0.48% -20.65% 10132 0.0422 77.86 4.17 -20.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210723 4.35 4.4 4.22 4.22 -3.43% -1.63% -19.31% 9602 0.0412 76.01 4.29 -17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210722 4.41 4.41 4.35 4.37 -0.46% -0.23% -16.44% 5823 0.0255 47.05 4.38 -16.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210721 4.45 4.46 4.37 4.39 -0.68% -0.23% -16.06% 7507 0.033 60.89 4.4 -15.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210720 4.4 4.47 4.37 4.42 0.68% 0.23% -15.49% 5210 0.023 42.44 4.41 -15.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210719 4.36 4.42 4.36 4.39 0% 0% -16.06% 4559 0.02 36.9 4.39 -16.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210716 4.37 4.41 4.36 4.39 0% 0% -16.06% 6066 0.0266 49.08 4.39 -16.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210715 4.5 4.51 4.37 4.39 -3.73% -0.68% -16.06% 18784 0.0831 153.32 4.42 -15.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210714 4.58 4.65 4.56 4.56 -0.44% -0.87% -12.81% 9264 0.0426 78.6 4.6 -12.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210713 4.61 4.66 4.57 4.58 -0.87% -0.65% -12.43% 9674 0.0446 82.29 4.61 -11.85% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210712 4.55 4.89 4.55 4.62 0.22% -0.86% -11.66% 10898 0.0508 93.73 4.66 -10.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210709 4.64 4.73 4.59 4.61 -2.12% -0.22% -11.85% 14322 0.0662 122.14 4.62 -11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210708 4.85 5.03 4.71 4.71 2.17% -2.28% -9.94% 24832 0.1197 220.85 4.82 -7.84% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210707 4.55 4.62 4.54 4.61 0.66% 0.66% -11.85% 7178 0.0329 60.7 4.58 -12.43% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210706 4.58 4.61 4.55 4.58 0% 0.22% -12.43% 6761 0.0309 57.01 4.57 -12.62% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210705 4.58 4.6 4.52 4.58 0.88% 0.44% -12.43% 10676 0.0487 89.85 4.56 -12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210702 4.58 4.7 4.51 4.54 0% -1.3% -13.19% 13292 0.0612 112.92 4.6 -12.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210701 4.52 4.57 4.49 4.54 -0.22% 0.22% -13.19% 9892 0.0448 82.66 4.53 -13.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210630 4.63 4.63 4.53 4.55 -0.66% -0.22% -13% 8663 0.0395 72.88 4.56 -12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210629 4.78 4.78 4.52 4.58 -2.76% -0.87% -12.43% 11989 0.0554 102.21 4.62 -11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210628 4.68 4.78 4.64 4.71 0.86% 0.43% -9.94% 15675 0.0735 135.61 4.69 -10.33% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210625 4.73 4.76 4.65 4.67 -1.48% -0.43% -10.71% 13966 0.0655 120.85 4.69 -10.33% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210624 4.74 4.82 4.71 4.74 -0.42% -0.21% -9.37% 8693 0.0413 76.2 4.75 -9.18% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210623 4.83 4.87 4.73 4.76 -1.65% -0.21% -8.99% 12446 0.0594 109.59 4.77 -8.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210622 4.76 4.92 4.76 4.84 1.47% -0.21% -7.46% 14629 0.0709 130.81 4.85 -7.27% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210621 4.65 4.82 4.65 4.77 1.06% 0% -8.8% 13255 0.0632 116.61 4.77 -8.8% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210618 4.66 4.74 4.55 4.72 1.29% 1.29% -9.75% 17503 0.0816 150.55 4.66 -10.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210617 4.67 4.68 4.58 4.66 -0.43% 0.87% -10.9% 9692 0.0448 82.66 4.62 -11.66% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210616 4.69 4.7 4.6 4.68 0.65% 0.65% -10.52% 8713 0.0405 74.72 4.65 -11.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210615 4.73 4.74 4.59 4.65 -1.48% -0.21% -11.09% 13871 0.0646 119.19 4.66 -10.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210611 4.87 4.92 4.66 4.72 -3.87% -1.26% -9.75% 26417 0.1263 233.03 4.78 -8.6% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210610 4.95 5.05 4.9 4.91 -2.39% -0.81% -6.12% 30186 0.1495 275.83 4.95 -5.35% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210609 4.92 5.18 4.79 5.03 1.62% 1% -3.82% 49934 0.2485 458.49 4.98 -4.78% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210608 4.87 4.99 4.81 4.95 -0.4% 1.02% -5.35% 36673 0.1796 331.37 4.9 -6.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210607 4.67 5.06 4.64 4.97 6.42% 2.26% -4.97% 68932 0.3352 618.45 4.86 -7.07% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210604 4.76 4.84 4.65 4.67 -3.71% -1.06% -10.71% 32888 0.1552 286.35 4.72 -9.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210603 4.64 5.01 4.53 4.85 4.98% 1.89% -7.27% 59951 0.2854 526.57 4.76 -8.99% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210602 4.58 4.9 4.54 4.62 1.09% -1.28% -11.66% 27547 0.1289 237.82 4.68 -10.52% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210601 4.47 4.71 4.4 4.57 3.16% 0.22% -12.62% 31920 0.1457 268.82 4.56 -12.81% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210531 4.46 4.51 4.42 4.43 -0.67% -0.67% -15.3% 11133 0.0496 91.51 4.46 -14.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210528 4.52 4.55 4.46 4.46 -2.19% -0.89% -14.72% 18791 0.0845 155.9 4.5 -13.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210527 4.4 4.56 4.37 4.56 -0.22% 1.79% -12.81% 29320 0.1314 242.44 4.48 -14.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210526 4.55 4.75 4.51 4.57 0.44% -0.87% -12.62% 61105 0.2815 519.37 4.61 -11.85% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210524 4.47 4.55 4.47 4.55 1.34% 0.89% -13% 6874 0.031 57.2 4.51 -13.77% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210521 4.44 4.52 4.41 4.49 1.13% 0.67% -14.15% 8429 0.0376 69.37 4.46 -14.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210520 4.42 4.49 4.41 4.44 -1.11% 0% -15.11% 13477 0.0599 110.52 4.44 -15.11% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210519 4.4 4.55 4.4 4.49 1.35% 0.22% -14.15% 10618 0.0476 87.82 4.48 -14.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210518 4.34 4.44 4.28 4.43 3.26% 1.14% -15.3% 9811 0.043 79.34 4.38 -16.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210517 4.35 4.35 4.15 4.29 -1.83% 0.23% -17.97% 7904 0.0338 62.36 4.28 -18.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210514 4.39 4.42 4.34 4.37 -0.23% -0.23% -16.44% 18955 0.083 153.14 4.38 -16.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210513 4.29 4.39 4.28 4.38 1.62% 1.15% -16.25% 18773 0.0813 150 4.33 -17.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210512 4.3 4.33 4.21 4.31 1.41% 0.94% -17.59% 18881 0.0807 148.89 4.27 -18.36% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210511 4.16 4.25 4.11 4.25 4.94% 0.47% -18.74% 20811 0.0881 162.55 4.23 -19.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210510 4.04 4.12 4.03 4.05 0% -0.74% -22.56% 5838 0.0238 43.91 4.08 -21.99% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210507 3.97 4.07 3.9 4.05 1% 1% -22.56% 9951 0.0399 73.62 4.01 -23.33% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210506 4.04 4.05 4.01 4.01 -0.74% -0.5% -23.33% 5552 0.0224 41.33 4.03 -22.94% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210430 4.04 4.11 4.01 4.04 -0.98% -0.25% -22.75% 5772 0.0234 43.17 4.05 -22.56% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210429 4.1 4.12 3.94 4.08 -1.69% 1.49% -21.99% 8813 0.0354 65.31 4.02 -23.14% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210428 4.1 4.19 4.06 4.15 1.22% 0.73% -20.65% 11109 0.0458 84.5 4.12 -21.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210427 4.29 4.32 4.1 4.1 -5.09% -1.44% -21.61% 13587 0.0565 104.24 4.16 -20.46% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210426 4.33 4.37 4.29 4.32 -0.23% 0.23% -17.4% 4614 0.0199 36.72 4.31 -17.59% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210423 4.25 4.42 4.25 4.33 1.41% 0% -17.21% 13611 0.0589 108.67 4.33 -17.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210422 4.29 4.29 4.22 4.27 0% 0.71% -18.36% 6811 0.0289 53.32 4.24 -18.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210421 4.22 4.31 4.22 4.27 1.18% 0% -18.36% 7912 0.0338 62.36 4.27 -18.36% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210416 4.21 4.28 4.14 4.27 2.15% 1.43% -18.36% 10727 0.0452 83.39 4.21 -19.5% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210415 4.3 4.33 4.17 4.18 -3.91% -1.18% -20.08% 17485 0.0739 136.35 4.23 -19.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210414 4.11 4.35 4.1 4.35 5.07% 1.4% -16.83% 16331 0.0701 129.34 4.29 -17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210413 4.1 4.15 4.04 4.14 1.47% 0.73% -20.84% 11815 0.0486 89.67 4.11 -21.41% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210412 4.16 4.2 4.06 4.08 -1.92% -0.97% -21.99% 8068 0.0332 61.25 4.12 -21.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210409 4.18 4.21 4.15 4.16 0% -0.48% -20.46% 5291 0.0221 40.77 4.18 -20.08% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210408 4.21 4.23 4.16 4.16 -1.65% -0.48% -20.46% 8636 0.0361 66.61 4.18 -20.08% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210407 4.23 4.29 4.19 4.23 0% -0.24% -19.12% 7009 0.0297 54.8 4.24 -18.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210406 4.16 4.25 4.15 4.23 1.44% 0.24% -19.12% 7585 0.032 59.04 4.22 -19.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210402 4.2 4.23 4.15 4.17 -0.71% -0.24% -20.27% 7724 0.0323 59.59 4.18 -20.08% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210401 4.12 4.27 4.11 4.2 1.2% -0.24% -19.69% 16326 0.0688 126.94 4.21 -19.5% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210330 4.07 4.16 4.05 4.11 0.98% 0.24% -21.41% 10803 0.0443 81.73 4.1 -21.61% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210329 4.04 4.09 4.03 4.07 0.25% 0.25% -22.18% 9221 0.0374 69 4.06 -22.37% 5.25 0% 5.24 0% 5.23 0% 0.12%
20210326 4.04 4.07 4.02 4.06 0.25% 0.5% -22.37% 5540 0.0224 41.33 4.04 -22.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201215 3.86 4.04 3.85 4.03 4.68% 1% -22.94% 43466 0.1735 320.11 3.99 -23.71% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201214 3.85 3.85 3.85 3.85 4.9% 0.26% -26.39% 5619 0.0216 39.85 3.84 -26.58% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201211 3.74 3.76 3.65 3.67 -2.13% -0.81% -29.83% 12039 0.0446 82.29 3.7 -29.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201210 3.8 3.81 3.72 3.75 -2.09% 0% -28.3% 16485 0.0619 114.21 3.75 -28.3% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201209 3.96 3.96 3.8 3.83 -3.28% -1.03% -26.77% 21884 0.0847 156.27 3.87 -26% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201208 3.97 3.99 3.95 3.96 -0.25% -0.5% -24.28% 9631 0.0383 70.66 3.98 -23.9% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201207 3.97 3.99 3.95 3.97 0% 0% -24.09% 6143 0.0244 45.02 3.97 -24.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201204 3.99 4.01 3.97 3.97 -0.75% -0.5% -24.09% 7370 0.0294 54.24 3.99 -23.71% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201203 4.02 4.08 3.95 4 -0.74% 0% -23.52% 9294 0.0372 68.63 4 -23.52% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201202 4.07 4.07 4.02 4.03 -0.98% -0.25% -22.94% 7349 0.0297 54.8 4.04 -22.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201201 4.06 4.1 4.04 4.07 0.25% 0% -22.18% 8162 0.0332 61.25 4.07 -22.18% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201130 4.09 4.09 4.05 4.06 -0.25% -0.25% -22.37% 4741 0.0193 35.61 4.07 -22.18% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201127 4.11 4.13 4.04 4.07 -1.69% -0.25% -22.18% 10365 0.0423 78.04 4.08 -21.99% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201126 4.08 4.19 4.07 4.14 1.47% 0.24% -20.84% 20582 0.0851 157.01 4.13 -21.03% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201125 4.04 4.1 4.01 4.08 0.99% 0.74% -21.99% 20630 0.0836 154.24 4.05 -22.56% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201124 4.03 4.07 4.02 4.04 0% 0% -22.75% 6513 0.0263 48.52 4.04 -22.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201123 4.01 4.07 4.01 4.04 0.25% 0% -22.75% 10922 0.0441 81.37 4.04 -22.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201120 4.02 4.04 4.01 4.03 0.25% 0.25% -22.94% 9744 0.0392 72.32 4.02 -23.14% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201119 4.03 4.04 4.01 4.02 -0.5% 0% -23.14% 6137 0.0247 45.57 4.02 -23.14% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201118 4.04 4.04 4.01 4.04 0.25% 0.25% -22.75% 6259 0.0252 46.49 4.03 -22.94% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201117 4.04 4.06 4 4.03 -0.25% 0.25% -22.94% 11334 0.0456 84.13 4.02 -23.14% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201116 4.02 4.1 4 4.04 1% -0.49% -22.75% 15190 0.0616 113.65 4.06 -22.37% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201113 3.99 4 3.95 4 0% 0.76% -23.52% 7045 0.028 51.66 3.97 -24.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201112 3.94 4.03 3.93 4 1.52% 0.25% -23.52% 13624 0.0543 100.18 3.99 -23.71% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201111 3.95 3.95 3.9 3.94 0.25% 0.51% -24.67% 8384 0.0329 60.7 3.92 -25.05% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201110 3.95 3.98 3.92 3.93 -0.51% -0.76% -24.86% 13415 0.0531 97.97 3.96 -24.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201109 3.95 3.98 3.93 3.95 0.25% -0.25% -24.47% 18341 0.0726 133.95 3.96 -24.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201106 3.99 3.99 3.92 3.94 -1.5% -0.51% -24.67% 12295 0.0487 89.85 3.96 -24.28% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201105 3.96 4.03 3.95 4 1.01% 0.76% -23.52% 15071 0.0599 110.52 3.97 -24.09% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201104 4.06 4.07 3.89 3.96 -2.22% 0.25% -24.28% 19653 0.0777 143.36 3.95 -24.47% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201103 4.03 4.07 4.02 4.05 0.5% 0.25% -22.56% 16456 0.0665 122.69 4.04 -22.75% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201102 4.1 4.18 4.03 4.03 -4.95% -0.49% -22.94% 25079 0.1015 187.27 4.05 -22.56% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201030 4.47 4.48 4.24 4.24 -4.93% -1.17% -18.93% 27625 0.1185 218.63 4.29 -17.97% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201029 4.52 4.55 4.46 4.46 -2.19% -1.11% -14.72% 6534 0.0295 54.43 4.51 -13.77% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201028 4.59 4.62 4.53 4.56 -0.65% -0.22% -12.81% 9857 0.045 83.03 4.57 -12.62% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201027 4.6 4.6 4.56 4.59 -0.43% 0% -12.24% 2765 0.0127 23.43 4.59 -12.24% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201026 4.57 4.64 4.55 4.61 0.66% 0.44% -11.85% 5553 0.0255 47.05 4.59 -12.24% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201023 4.59 4.6 4.56 4.58 0.22% 0% -12.43% 7686 0.0352 64.94 4.58 -12.43% 5.25 0% 5.24 0% 5.23 0% 0.12%
20201022 4.61 4.63 4.56 4.57 -1.3% -0.22% -12.62% 7884 0.0361 66.61 4.58 -12.43% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200909 5.24 5.28 5.23 5.26 -0.19% 0% 0.57% 7201 0.0379 69.93 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200908 5.25 5.29 5.24 5.27 0.57% 0.19% 0.76% 7228 0.038 70.11 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200907 5.24 5.28 5.21 5.24 0.38% -0.19% 0.19% 10448 0.0549 101.29 5.25 0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200904 5.18 5.23 5.15 5.22 0.58% 0.58% -0.19% 7187 0.0373 68.82 5.19 -0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200903 5.19 5.22 5.17 5.19 -0.38% -0.19% -0.76% 10156 0.0528 97.42 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200902 5.29 5.33 5.15 5.21 -1.51% -0.19% -0.38% 32219 0.1681 310.15 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200901 5.24 5.33 5.24 5.29 0.57% 0.19% 1.15% 8650 0.0457 84.32 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200831 5.26 5.31 5.25 5.26 -0.75% 0% 0.57% 8929 0.047 86.72 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200828 5.36 5.36 5.23 5.3 -1.12% 0.57% 1.34% 19049 0.1003 185.06 5.27 0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200827 5.33 5.38 5.33 5.36 0.56% 0.19% 2.49% 8535 0.0457 84.32 5.35 2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200826 5.42 5.42 5.32 5.33 -1.66% -0.56% 1.91% 12310 0.066 121.77 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200825 5.42 5.47 5.4 5.42 -0.55% -0.18% 3.63% 8144 0.0442 81.55 5.43 3.82% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200824 5.42 5.47 5.38 5.45 0.37% 0.55% 4.21% 11245 0.061 112.55 5.42 3.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200821 5.44 5.5 5.43 5.43 -0.18% -0.37% 3.82% 10040 0.0547 100.92 5.45 4.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200820 5.34 5.58 5.32 5.44 1.3% -0.73% 4.02% 38295 0.2099 387.27 5.48 4.78% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200819 5.38 5.41 5.33 5.37 0% 0.19% 2.68% 12210 0.0655 120.85 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200818 5.35 5.37 5.32 5.37 0.37% 0.37% 2.68% 11444 0.0612 112.92 5.35 2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200817 5.31 5.4 5.3 5.35 0.56% -0.19% 2.29% 13506 0.0724 133.58 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200814 5.28 5.32 5.25 5.32 0.76% 0.57% 1.72% 7447 0.0394 72.69 5.29 1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200813 5.31 5.32 5.26 5.28 0.19% -0.19% 0.96% 10018 0.053 97.79 5.29 1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200812 5.31 5.34 5.22 5.27 -0.57% 0.19% 0.76% 12108 0.0637 117.53 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200811 5.36 5.4 5.27 5.3 -0.75% -1.12% 1.34% 14149 0.0758 139.85 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200810 5.32 5.36 5.29 5.34 0.38% 0.19% 2.1% 7282 0.0388 71.59 5.33 1.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200807 5.37 5.41 5.27 5.32 -0.93% -0.37% 1.72% 9838 0.0525 96.86 5.34 2.1% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200806 5.38 5.39 5.3 5.37 -0.19% 0.37% 2.68% 17301 0.0925 170.66 5.35 2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200805 5.4 5.41 5.34 5.38 -0.19% 0.19% 2.87% 12001 0.0645 119 5.37 2.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200804 5.36 5.42 5.32 5.39 0.75% 0.56% 3.06% 17917 0.0961 177.31 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200803 5.3 5.37 5.27 5.35 1.33% 0.38% 2.29% 15370 0.0819 151.11 5.33 1.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200731 5.29 5.31 5.23 5.28 0.19% 0% 0.96% 6308 0.0333 61.44 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200730 5.31 5.32 5.26 5.27 -0.75% -0.19% 0.76% 7914 0.0418 77.12 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200729 5.24 5.31 5.21 5.31 0.95% 0.95% 1.53% 8969 0.0472 87.08 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200728 5.21 5.26 5.21 5.26 0.96% 0.38% 0.57% 10362 0.0543 100.18 5.24 0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200727 5.21 5.24 5.19 5.21 0% 0% -0.38% 8833 0.046 84.87 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200724 5.34 5.37 5.15 5.21 -2.25% -1.14% -0.38% 20059 0.1057 195.02 5.27 0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200723 5.31 5.38 5.25 5.33 -0.37% 0.38% 1.91% 17591 0.0934 172.32 5.31 1.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200722 5.35 5.38 5.32 5.35 0.19% 0% 2.29% 17876 0.0956 176.38 5.35 2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200721 5.39 5.39 5.31 5.34 -0.93% -0.19% 2.1% 16322 0.0873 161.07 5.35 2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200720 5.3 5.4 5.24 5.39 2.08% 0.94% 3.06% 19401 0.1036 191.14 5.34 2.1% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200717 5.41 5.48 5.21 5.28 -2.22% -0.75% 0.96% 31873 0.1695 312.73 5.32 1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200716 5.5 5.58 5.37 5.4 -3.05% -1.82% 3.25% 28020 0.154 284.13 5.5 5.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200715 5.65 5.76 5.57 5.57 -4.95% -0.36% 6.5% 64046 0.3583 661.07 5.59 6.88% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200714 6.12 6.12 5.81 5.86 -4.25% -0.34% 12.05% 77015 0.4532 836.16 5.88 12.43% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200713 5.91 6.12 5.91 6.12 4.97% 0.99% 17.02% 54808 0.3319 612.36 6.06 15.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200710 5.71 5.83 5.66 5.83 5.05% 1.39% 11.47% 79990 0.46 848.71 5.75 9.94% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200709 5.43 5.62 5.43 5.55 2.21% 0% 6.12% 44014 0.2442 450.55 5.55 6.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200708 5.43 5.45 5.39 5.43 0.18% 0.18% 3.82% 26862 0.1456 268.63 5.42 3.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200707 5.42 5.56 5.39 5.42 -0.37% -0.18% 3.63% 30407 0.1651 304.61 5.43 3.82% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200706 5.33 5.45 5.33 5.44 2.26% 0.74% 4.02% 35617 0.1924 354.98 5.4 3.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200703 5.29 5.33 5.26 5.32 0.19% 0.57% 1.72% 17339 0.0918 169.37 5.29 1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200702 5.25 5.33 5.22 5.31 1.14% 0.57% 1.53% 20807 0.1099 202.77 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200701 5.26 5.26 5.21 5.25 0.19% 0.19% 0.38% 12619 0.0661 121.96 5.24 0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200630 5.23 5.32 5.21 5.24 0.58% -0.38% 0.19% 13636 0.0717 132.29 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200629 5.26 5.26 5.2 5.21 -0.95% -0.19% -0.38% 15797 0.0824 152.03 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200624 5.32 5.32 5.21 5.26 -1.31% 0% 0.57% 18242 0.096 177.12 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200623 5.48 5.51 5.31 5.33 -3.44% -0.93% 1.91% 35008 0.1883 347.42 5.38 2.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200622 5.5 5.7 5.45 5.52 1.66% -1.25% 5.54% 65862 0.368 678.97 5.59 6.88% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200619 5.28 5.47 5.23 5.43 4.22% 0.56% 3.82% 48176 0.2603 480.26 5.4 3.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200618 5.29 5.32 5.2 5.21 -0.19% -0.57% -0.38% 19332 0.1013 186.9 5.24 0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200616 5.23 5.25 5.18 5.22 0.58% 0.19% -0.19% 11183 0.0583 107.56 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200615 5.18 5.23 5.17 5.19 0% -0.19% -0.76% 18102 0.0942 173.8 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200612 5.27 5.31 5.19 5.19 -4.42% -1.14% -0.76% 38399 0.2015 371.77 5.25 0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200611 5.22 5.66 5.22 5.43 -1.09% 2.26% 3.82% 64552 0.3426 632.1 5.31 1.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200610 5.35 5.51 5.35 5.49 2.43% 0.55% 4.97% 22070 0.1204 222.14 5.46 4.4% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200609 5.39 5.42 5.33 5.36 -2.01% -0.37% 2.49% 14318 0.0771 142.25 5.38 2.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200608 5.53 5.55 5.3 5.47 -1.62% 1.3% 4.59% 24154 0.1305 240.77 5.4 3.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200605 5.55 5.59 5.45 5.56 0.54% 0.91% 6.31% 23995 0.1322 243.91 5.51 5.35% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200604 5.41 5.64 5.41 5.53 2.79% 0% 5.74% 33340 0.1843 340.04 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200603 5.38 5.43 5.35 5.38 -0.19% -0.19% 2.87% 14750 0.0795 146.68 5.39 3.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200602 5.28 5.44 5.25 5.39 2.28% 0.19% 3.06% 17762 0.0955 176.2 5.38 2.87% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200601 5.23 5.28 5.18 5.27 0.96% 0.57% 0.76% 19251 0.1008 185.98 5.24 0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200529 5.16 5.25 5.14 5.22 2.15% 0.38% -0.19% 22124 0.115 212.18 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200528 5.15 5.16 5.08 5.11 -0.78% -0.2% -2.29% 13194 0.0675 124.54 5.12 -2.1% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200527 5.2 5.22 5.14 5.15 -1.15% -0.39% -1.53% 10077 0.0521 96.13 5.17 -1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200526 5.21 5.34 5.16 5.21 0.39% -0.76% -0.38% 9842 0.0517 95.39 5.25 0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200525 5.1 5.2 5.09 5.19 0.39% 0.97% -0.76% 10909 0.0561 103.51 5.14 -1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200522 5.15 5.18 5.12 5.17 0% 0.39% -1.15% 7809 0.0402 74.17 5.15 -1.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200521 5.2 5.2 5.15 5.17 -0.58% -0.19% -1.15% 6873 0.0356 65.68 5.18 -0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200520 5.21 5.22 5.15 5.2 -0.38% 0.19% -0.57% 8174 0.0424 78.23 5.19 -0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200519 5.21 5.25 5.2 5.22 0.38% 0% -0.19% 7292 0.0381 70.3 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200518 5.18 5.22 5.16 5.2 0.19% 0.19% -0.57% 4548 0.0236 43.54 5.19 -0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200515 5.22 5.24 5.15 5.19 -0.76% -0.19% -0.76% 8693 0.0452 83.39 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200514 5.21 5.26 5.19 5.23 0.38% 0.19% 0% 10190 0.0532 98.15 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200513 5.16 5.23 5.13 5.21 0.97% 0.19% -0.38% 7673 0.0399 73.62 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200512 5.19 5.2 5.14 5.16 -0.58% -0.19% -1.34% 7818 0.0404 74.54 5.17 -1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200511 5.18 5.21 5.18 5.19 -0.38% -0.19% -0.76% 6541 0.034 62.73 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200508 5.2 5.22 5.18 5.21 0.19% 0% -0.38% 13717 0.0714 131.73 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200507 5.23 5.26 5.19 5.2 -0.57% -0.38% -0.57% 10930 0.057 105.17 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200506 5.19 5.24 5.18 5.23 -0.57% 0.38% 0% 9143 0.0476 87.82 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200430 5.2 5.29 5.16 5.26 0.96% 0.77% 0.57% 13760 0.0718 132.47 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200429 5.16 5.24 5.07 5.21 -0.19% 0.97% -0.38% 17961 0.0926 170.85 5.16 -1.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200428 5.28 5.35 5.08 5.22 -2.43% 0.58% -0.19% 17606 0.0914 168.63 5.19 -0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200427 5.39 5.39 5.32 5.35 -0.56% -0.19% 2.29% 13531 0.0725 133.76 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200424 5.37 5.4 5.31 5.38 -0.55% 0.37% 2.87% 11405 0.0611 112.73 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200423 5.29 5.44 5.27 5.41 1.88% 0.74% 3.44% 18276 0.0981 181 5.37 2.68% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200422 5.33 5.37 5.23 5.31 -3.63% 0.57% 1.53% 29670 0.1568 289.3 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200421 5.46 5.53 5.39 5.51 0.92% 1.1% 5.35% 21420 0.1168 215.5 5.45 4.21% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200420 5.51 5.54 5.4 5.46 -0.91% -0.18% 4.4% 16346 0.0894 164.94 5.47 4.59% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200417 5.52 5.66 5.48 5.51 -0.54% -0.9% 5.35% 15034 0.0836 154.24 5.56 6.31% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200416 5.59 5.6 5.51 5.54 -0.89% -0.18% 5.93% 12714 0.0705 130.07 5.55 6.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200415 5.64 5.65 5.53 5.59 -0.53% 0.36% 6.88% 14253 0.0794 146.49 5.57 6.5% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200414 5.49 5.65 5.45 5.62 2.37% 0.54% 7.46% 18113 0.1013 186.9 5.59 6.88% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200413 5.4 5.65 5.36 5.49 1.67% -0.72% 4.97% 26682 0.1476 272.32 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200410 5.33 5.46 5.33 5.4 0.56% 0% 3.25% 11718 0.0633 116.79 5.4 3.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200409 5.33 5.5 5.32 5.37 0.94% -0.74% 2.68% 21018 0.1138 209.96 5.41 3.44% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200408 5.25 5.33 5.23 5.32 0.76% 0.57% 1.72% 11644 0.0616 113.65 5.29 1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200407 5.22 5.35 5.2 5.28 2.33% 0.76% 0.96% 16644 0.0872 160.89 5.24 0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200403 5.18 5.19 5.13 5.16 -0.19% -0.19% -1.34% 5746 0.0297 54.8 5.17 -1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200402 5.13 5.18 5.13 5.17 0.19% 0.39% -1.15% 8134 0.0419 77.31 5.15 -1.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200401 5.23 5.23 5.15 5.16 -0.96% -0.39% -1.34% 6755 0.035 64.58 5.18 -0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200331 5.17 5.31 5.16 5.21 1.17% -0.38% -0.38% 18766 0.0981 181 5.23 0% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200324 5.2 5.3 5.1 5.27 2.13% 1.54% 0.76% 20931 0.1086 200.37 5.19 -0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200323 5.19 5.3 5.12 5.16 -3.73% -1.15% -1.34% 16363 0.0854 157.56 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200320 5.32 5.4 5.29 5.36 0.94% 0.37% 2.49% 14158 0.0756 139.48 5.34 2.1% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200319 5.19 5.33 5.15 5.31 2.71% 0.76% 1.53% 17353 0.0915 168.82 5.27 0.76% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200318 5.25 5.32 5.17 5.17 -0.77% -1.52% -1.15% 12037 0.0632 116.61 5.25 0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200317 5.16 5.36 5.08 5.21 1.76% -0.38% -0.38% 17175 0.0898 165.68 5.23 0% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200316 5.22 5.3 5.1 5.12 -1.35% -1.92% -2.1% 14984 0.0782 144.28 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200313 5.1 5.25 5.04 5.19 -1.89% 0.97% -0.76% 16825 0.0865 159.59 5.14 -1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200312 5.39 5.39 5.27 5.29 -2.4% -0.56% 1.15% 12353 0.0657 121.22 5.32 1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200311 5.41 5.49 5.35 5.42 0.18% 0% 3.63% 22070 0.1197 220.85 5.42 3.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200310 5.25 5.42 5.21 5.41 1.69% 2.08% 3.44% 17685 0.0938 173.06 5.3 1.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200309 5.46 5.5 5.27 5.32 -3.97% -1.3% 1.72% 30635 0.1652 304.8 5.39 3.06% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200306 5.57 5.66 5.45 5.54 -1.07% 0.18% 5.93% 21293 0.1178 217.34 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200305 5.61 5.8 5.55 5.6 1.45% -1.06% 7.07% 32121 0.1819 335.61 5.66 8.22% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200304 5.26 5.52 5.26 5.52 4.94% 0.73% 5.54% 28567 0.1565 288.75 5.48 4.78% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200303 5.33 5.33 5.23 5.26 0% 0% 0.57% 23473 0.1235 227.86 5.26 0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200302 5.12 5.3 5.07 5.26 2.33% 1.54% 0.57% 24798 0.1284 236.9 5.18 -0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200228 5.15 5.22 5.11 5.14 -0.19% -0.58% -1.72% 23465 0.1213 223.8 5.17 -1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200227 5.16 5.19 5.14 5.15 0% -0.19% -1.53% 9126 0.0471 86.9 5.16 -1.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200226 5.1 5.24 5.08 5.15 0.19% -0.19% -1.53% 14613 0.0754 139.11 5.16 -1.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200225 5.1 5.16 5.05 5.14 -1.53% 0.59% -1.72% 17712 0.0905 166.97 5.11 -2.29% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200224 5.25 5.25 5.17 5.22 -0.76% 0.38% -0.19% 14853 0.0772 142.44 5.2 -0.57% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200221 5.24 5.3 5.22 5.26 0.57% 0.19% 0.57% 10889 0.0572 105.54 5.25 0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200220 5.2 5.24 5.19 5.23 0.58% 0.19% 0% 9411 0.0491 90.59 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200219 5.23 5.25 5.2 5.2 -0.95% -0.38% -0.57% 7698 0.0402 74.17 5.22 -0.19% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200218 5.18 5.26 5.18 5.25 1.16% 0.77% 0.38% 13965 0.0728 134.32 5.21 -0.38% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200217 5.13 5.21 5.08 5.19 1.17% 0.39% -0.76% 15242 0.0788 145.39 5.17 -1.15% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200214 5.1 5.14 5.08 5.13 0.59% 0.59% -1.91% 8349 0.0426 78.6 5.1 -2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200213 5.18 5.18 5.1 5.1 -1.54% -0.58% -2.49% 10593 0.0543 100.18 5.13 -1.91% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200212 5.12 5.21 5.09 5.18 0.97% 0.58% -0.96% 11817 0.0609 112.36 5.15 -1.53% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200211 5.16 5.26 5.12 5.13 -0.39% -0.97% -1.91% 17201 0.0891 164.39 5.18 -0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200210 5.06 5.21 5.06 5.15 1.78% 0.19% -1.53% 20559 0.1057 195.02 5.14 -1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200207 5.12 5.12 5.04 5.06 -0.78% 0% -3.25% 14535 0.0736 135.79 5.06 -3.25% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200206 5.15 5.15 5.07 5.1 0% 0% -2.49% 16005 0.0816 150.55 5.1 -2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200205 5.09 5.3 5.06 5.1 0.79% -0.78% -2.49% 16759 0.0861 158.86 5.14 -1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200204 5.04 5.22 5.04 5.06 -4.71% 0.2% -3.25% 22158 0.1119 206.46 5.05 -3.44% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200203 5.31 5.31 5.31 5.31 -5.01% -0.19% 1.53% 1146 0.0061 11.25 5.32 1.72% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200123 5.46 5.69 5.37 5.59 2.95% 0.9% 6.88% 37051 0.2054 378.97 5.54 5.93% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200122 5.48 5.48 5.39 5.43 -0.73% 0.18% 3.82% 9900 0.0537 99.08 5.42 3.63% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200121 5.6 5.63 5.45 5.47 -0.91% -1.08% 4.59% 20750 0.1147 211.62 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200120 5.55 5.57 5.47 5.52 0% 0.36% 5.54% 7397 0.0407 75.09 5.5 5.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200117 5.5 5.59 5.48 5.52 0.36% 0% 5.54% 7103 0.0392 72.32 5.52 5.54% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200116 5.53 5.53 5.47 5.5 0% 0% 5.16% 6057 0.0333 61.44 5.5 5.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200115 5.56 5.57 5.45 5.5 0.18% 0% 5.16% 9530 0.0524 96.68 5.5 5.16% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200114 5.59 5.59 5.47 5.49 -1.44% -0.36% 4.97% 9145 0.0504 92.99 5.51 5.35% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200113 5.6 5.62 5.53 5.57 0% 0.36% 6.5% 8897 0.0494 91.14 5.55 6.12% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200110 5.57 5.77 5.53 5.57 0.54% -1.07% 6.5% 19621 0.1105 203.87 5.63 7.65% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200109 5.54 5.57 5.49 5.54 0.91% 0.36% 5.93% 11182 0.0617 113.84 5.52 5.54% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200108 5.41 5.65 5.36 5.49 1.48% -0.72% 4.97% 37657 0.2082 384.13 5.53 5.74% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200107 5.29 5.44 5.26 5.41 2.27% 0.93% 3.44% 15021 0.0805 148.52 5.36 2.49% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200106 5.31 5.31 5.25 5.29 -0.56% 0.19% 1.15% 9838 0.0519 95.76 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200103 5.27 5.32 5.27 5.32 0.57% 0.38% 1.72% 7042 0.0373 68.82 5.3 1.34% 5.25 0% 5.24 0% 5.23 0% 0.12%
20200102 5.28 5.3 5.24 5.29 0.95% 0.19% 1.15% 8032 0.0424 78.23 5.28 0.96% 5.25 0% 5.24 0% 5.23 0% 0.12%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1