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:sz002344)       686条   (进入海宁皮城股票专站) 海宁皮城股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 4.34 4.38 4.33 4.36 1.16% 0% 2.11% 64865 0.2827 70.67 4.36 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230927 4.33 4.36 4.3 4.31 -0.46% -0.46% 0.94% 78319 0.3393 84.46 4.33 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230926 4.38 4.4 4.33 4.33 -1.14% -0.69% 1.41% 92953 0.4054 100.62 4.36 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230925 4.45 4.45 4.38 4.38 -1.35% -0.45% 2.58% 85840 0.3779 94.07 4.4 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230922 4.37 4.45 4.36 4.44 1.37% 0.45% 3.98% 79410 0.3507 87.27 4.42 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230921 4.41 4.44 4.37 4.38 -0.68% -0.45% 2.58% 72344 0.3182 80.22 4.4 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230920 4.46 4.47 4.41 4.41 -0.68% -0.45% 3.28% 64824 0.2872 70.57 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230919 4.48 4.48 4.43 4.44 -0.89% -0.45% 3.98% 68313 0.3044 74.16 4.46 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230918 4.46 4.51 4.41 4.48 0.45% 0.22% 4.92% 80287 0.3586 84.55 4.47 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230915 4.44 4.48 4.41 4.46 0.9% 0.45% 4.45% 94096 0.4177 94.12 4.44 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230914 4.46 4.46 4.41 4.42 -0.67% 0% 3.51% 65746 0.2907 62.19 4.42 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230913 4.49 4.51 4.42 4.45 -0.89% 0% 4.22% 75568 0.3365 66.25 4.45 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230912 4.5 4.51 4.45 4.49 0.22% 0.22% 5.15% 88922 0.3985 71.64 4.48 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230911 4.43 4.49 4.38 4.48 1.82% 0.67% 4.92% 84145 0.3743 61.89 4.45 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230908 4.42 4.43 4.35 4.4 -0.23% 0% 3.04% 73337 0.3228 46.65 4.4 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230907 4.48 4.5 4.4 4.41 -1.56% -0.9% 3.28% 87347 0.389 46.35 4.45 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230906 4.48 4.5 4.45 4.48 0.22% 0.22% 4.92% 66988 0.2995 35.48 4.47 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230905 4.51 4.52 4.45 4.47 -0.67% 0% 4.68% 95494 0.4267 50.16 4.47 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230904 4.43 4.51 4.43 4.5 1.58% 0.45% 5.39% 118925 0.5331 62.27 4.48 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230901 4.39 4.47 4.39 4.43 0.91% 0% 3.75% 152926 0.6777 79.74 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230831 4.48 4.48 4.36 4.39 -1.79% -0.23% 2.81% 152278 0.6695 80.49 4.4 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230830 4.57 4.59 4.45 4.47 -2.4% -0.67% 4.68% 169358 0.7621 93.53 4.5 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230829 4.44 4.59 4.42 4.58 2.69% 1.33% 7.26% 177286 0.8008 87.23 4.52 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230828 4.6 4.65 4.45 4.46 1.13% -1.11% 4.45% 263021 1.1867 135.2 4.51 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230825 4.76 4.76 4.38 4.41 -7.93% -2.43% 3.28% 389602 1.7619 270.5 4.52 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230824 4.81 4.86 4.76 4.79 0% -0.42% 12.18% 74936 0.3601 68.92 4.81 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230823 4.89 4.89 4.78 4.79 -1.44% -0.42% 12.18% 72880 0.3508 68.11 4.81 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230822 4.87 4.95 4.78 4.86 0% 0.62% 13.82% 96508 0.4665 88.89 4.83 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230821 4.92 5 4.89 4.9 -0.2% -0.81% 14.75% 99243 0.49 90.39 4.94 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230818 5.09 5.09 4.91 4.91 -2.58% -1.8% 14.99% 92590 0.4627 82.66 5 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230817 4.99 5.05 4.89 5.04 1% 1.2% 18.03% 98069 0.4881 86.33 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230816 4.97 5.05 4.91 4.99 0.6% 0.2% 16.86% 77382 0.3855 68.17 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230815 5.01 5.03 4.94 4.96 -0.2% -0.4% 16.16% 89280 0.4449 77.07 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230814 4.92 4.98 4.88 4.97 0.2% 0.81% 16.39% 79857 0.3937 66.32 4.93 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230811 5.11 5.11 4.95 4.96 -1.98% -0.8% 16.16% 97558 0.4877 77.49 5 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230810 5.05 5.12 5.03 5.06 0.2% 0% 18.5% 70902 0.3587 34.17 5.06 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230809 5.11 5.12 5.03 5.05 -0.98% -0.2% 18.27% 70021 0.3541 33.09 5.06 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230808 5.15 5.19 5.07 5.1 -0.97% -0.2% 19.44% 93519 0.4775 71.65 5.11 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230807 5.18 5.21 5.12 5.15 -0.77% 0% 20.61% 105849 0.5453 81.8 5.15 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230804 5.24 5.27 5.17 5.19 -0.76% -0.38% 21.55% 97039 0.5058 77.67 5.21 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230803 5.2 5.28 5.17 5.23 0.58% 0.38% 22.48% 98399 0.5126 76.05 5.21 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230802 5.19 5.26 5.17 5.2 0.19% -0.19% 21.78% 101911 0.5308 76.49 5.21 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230801 5.19 5.26 5.17 5.19 -0.19% -0.38% 21.55% 114854 0.5985 83.57 5.21 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230731 5.19 5.21 5.13 5.2 1.36% 0.39% 21.78% 128228 0.6644 94.73 5.18 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230728 4.99 5.15 4.96 5.13 2.6% 0.79% 20.14% 124972 0.6357 94.21 5.09 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230727 5.02 5.04 4.98 5 -0.6% -0.2% 17.1% 86302 0.4325 64.55 5.01 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230726 5.07 5.07 4.98 5.03 0% 0.4% 17.8% 84792 0.4249 61.86 5.01 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230725 5.04 5.06 4.98 5.03 1% 0% 17.8% 113227 0.5693 83.34 5.03 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230724 4.97 5.02 4.93 4.98 -0.2% 0% 16.63% 89109 0.444 66.51 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230721 4.93 5.02 4.9 4.99 1.22% 0.2% 16.86% 125875 0.6271 90.32 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230720 4.98 5 4.92 4.93 0% -0.6% 15.46% 116522 0.5777 85.92 4.96 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230719 4.83 4.95 4.82 4.93 1.65% 0.41% 15.46% 124825 0.6125 94.3 4.91 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230718 4.8 4.86 4.77 4.85 1.04% 0.62% 13.58% 77058 0.3718 58.35 4.82 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230717 4.82 4.83 4.76 4.8 -0.62% 0.21% 12.41% 65190 0.3121 48.86 4.79 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230714 4.81 4.86 4.79 4.83 0.42% 0.21% 13.11% 70901 0.342 52.46 4.82 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230713 4.77 4.82 4.75 4.81 1.48% 0.42% 12.65% 70726 0.3388 52.07 4.79 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230712 4.83 4.84 4.74 4.74 -1.66% -1.04% 11.01% 72575 0.3473 72.75 4.79 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230711 4.85 4.85 4.8 4.82 -0.62% 0% 12.88% 65780 0.317 47.27 4.82 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230710 4.82 4.87 4.78 4.85 0.62% 0.21% 13.58% 90321 0.4368 84.95 4.84 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230707 4.76 4.85 4.73 4.82 0.84% 0.42% 12.88% 96340 0.4621 84.29 4.8 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230706 4.75 4.81 4.75 4.78 0.42% 0% 11.94% 84492 0.4037 49.65 4.78 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230705 4.75 4.8 4.74 4.76 0.42% -0.21% 11.48% 95751 0.4565 73.37 4.77 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230704 4.79 4.79 4.73 4.74 -0.42% -0.42% 11.01% 87251 0.415 41.98 4.76 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230703 4.76 4.81 4.73 4.76 0.63% 0% 11.48% 112750 0.5371 51.08 4.76 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230630 4.73 4.77 4.68 4.73 0.21% -0.21% 10.77% 101924 0.483 42.54 4.74 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230629 4.68 4.75 4.67 4.72 0.43% 0.21% 10.54% 100549 0.4731 38.48 4.71 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230628 4.7 4.71 4.62 4.7 0.43% 0.64% 10.07% 105784 0.4938 38.78 4.67 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230627 4.6 4.72 4.6 4.68 1.96% 0% 9.6% 140176 0.6554 51.5 4.68 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230626 4.71 4.73 4.57 4.59 -2.34% -0.86% 7.49% 176970 0.8189 64.33 4.63 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230621 4.79 4.8 4.7 4.7 -1.67% -0.84% 10.07% 139624 0.6619 52.1 4.74 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230620 4.95 4.97 4.77 4.78 -3.24% -1.04% 11.94% 202878 0.9799 77.34 4.83 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230619 5.06 5.06 4.92 4.94 -2.18% -0.8% 15.69% 142041 0.7067 57.24 4.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230616 5.17 5.18 5.04 5.05 -1.94% -0.98% 18.27% 135839 0.6924 53.11 5.1 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230615 5.28 5.3 5.12 5.15 -2.28% -0.39% 20.61% 163321 0.8444 63.13 5.17 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230614 5.25 5.32 5.17 5.27 0.76% 0.19% 23.42% 130048 0.6844 52.11 5.26 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230613 5.24 5.26 5.16 5.23 0% 0.19% 22.48% 99458 0.5196 41.98 5.22 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230612 5.28 5.28 5.19 5.23 -0.95% 0% 22.48% 107202 0.5607 45.6 5.23 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230609 5.31 5.35 5.25 5.28 -0.56% -0.19% 23.65% 112522 0.5957 48.08 5.29 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230608 5.35 5.35 5.23 5.31 -0.38% 0.57% 24.36% 131780 0.6962 56.04 5.28 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230607 5.21 5.37 5.21 5.33 2.11% 0.57% 24.82% 137050 0.7262 56.8 5.3 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230606 5.3 5.44 5.21 5.22 -2.25% -1.32% 22.25% 163566 0.8649 65.29 5.29 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230605 5.25 5.45 5.22 5.34 2.3% -0.19% 25.06% 251439 1.3455 102.2 5.35 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230602 5.07 5.26 5.06 5.22 3.37% 0.38% 22.25% 218149 1.1354 90.37 5.2 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230601 5.04 5.14 4.99 5.05 0.2% -0.59% 18.27% 152174 0.7727 81.54 5.08 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230531 5.05 5.09 4.99 5.04 -0.59% 0% 18.03% 99768 0.5026 51.77 5.04 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230530 4.97 5.07 4.9 5.07 2.42% 1.4% 18.74% 138012 0.6901 54.68 5 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230529 5 5.07 4.93 4.95 -1.39% -0.8% 15.93% 142901 0.7134 53.39 4.99 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230526 5.03 5.03 4.9 5.02 1.01% 1.01% 17.56% 157442 0.7825 51.17 4.97 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230525 5.06 5.08 4.87 4.97 -1.39% 0.2% 16.39% 235108 1.1656 72.7 4.96 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230524 5.15 5.19 5 5.04 -1.75% -0.59% 18.03% 272611 1.3812 79.7 5.07 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230523 5.2 5.23 5.11 5.13 -0.97% -0.77% 20.14% 223234 1.1542 64.48 5.17 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230522 5.19 5.22 5.13 5.18 0.19% 0.19% 21.31% 187114 0.9683 49.81 5.17 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230519 5.3 5.31 5.15 5.17 -1.71% -0.58% 21.08% 201474 1.047 50.6 5.2 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230518 5.27 5.38 5.23 5.26 0.77% -0.75% 23.19% 189469 1.0036 46.6 5.3 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230517 5.25 5.33 5.16 5.22 -0.95% -0.19% 22.25% 179909 0.9412 43.14 5.23 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230516 5.4 5.41 5.22 5.27 -2.41% -0.38% 23.42% 262297 1.3883 61.02 5.29 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230515 5.51 5.55 5.23 5.4 -1.1% 0.93% 26.46% 423115 2.2627 98.11 5.35 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230510 5.31 5.36 5.18 5.2 -2.07% -0.76% 21.78% 260325 1.3641 95.65 5.24 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230509 5.27 5.5 5.21 5.31 1.14% -0.93% 24.36% 414697 2.2217 98.42 5.36 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230508 5.32 5.35 5.19 5.25 -0.19% -0.19% 22.95% 332088 1.7463 79.58 5.26 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230505 5.12 5.3 5.07 5.26 2.53% 1.35% 23.19% 443049 2.3012 111.11 5.19 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230504 4.98 5.17 4.98 5.13 3.22% 0.39% 20.14% 296451 1.5141 78.41 5.11 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230428 4.8 5 4.78 4.97 4.19% 1.02% 16.39% 258937 1.2752 67.57 4.92 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230427 4.76 4.84 4.72 4.77 0.42% -0.42% 11.71% 168871 0.8085 41.68 4.79 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230426 4.75 4.81 4.66 4.75 0.42% 0.21% 11.24% 184860 0.8756 44.98 4.74 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230425 4.86 4.89 4.65 4.73 -2.67% -0.42% 10.77% 206908 0.9824 52.85 4.75 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230424 4.82 4.91 4.74 4.86 1.46% 0.41% 13.82% 167839 0.8128 47.75 4.84 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230421 4.92 4.95 4.77 4.79 -2.84% -1.24% 12.18% 180226 0.8735 55.26 4.85 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230420 4.87 4.95 4.79 4.93 1.65% 1.23% 15.46% 168631 0.8216 57.76 4.87 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230419 4.86 4.98 4.83 4.85 0% -1.02% 13.58% 163469 0.8006 62.9 4.9 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230418 4.87 4.9 4.82 4.85 -0.61% 0% 13.58% 103228 0.5009 40.39 4.85 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230417 4.94 4.96 4.84 4.88 -0.2% -0.2% 14.29% 198871 0.9729 81.9 4.89 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230414 4.91 5.08 4.87 4.89 -0.41% -1.21% 14.52% 330792 1.6376 152.43 4.95 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230413 4.76 4.96 4.76 4.91 3.15% 0.82% 14.99% 316940 1.5424 179.33 4.87 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230412 4.62 4.86 4.6 4.76 3.93% 0.21% 11.48% 248809 1.1821 153.64 4.75 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230411 4.57 4.6 4.52 4.58 0.44% 0.44% 7.26% 83710 0.3819 53.53 4.56 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230410 4.66 4.67 4.55 4.56 -2.15% -0.65% 6.79% 136622 0.6275 86.7 4.59 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230407 4.67 4.69 4.64 4.66 0.22% 0% 9.13% 84570 0.3945 55.16 4.66 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230406 4.72 4.73 4.64 4.65 -1.69% -0.64% 8.9% 111798 0.5232 72.41 4.68 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230404 4.79 4.81 4.7 4.73 -1.46% -0.21% 10.77% 133985 0.6357 87.39 4.74 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230403 4.76 4.92 4.75 4.8 0.84% -0.62% 12.41% 203868 0.9838 139.09 4.83 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230331 4.66 4.78 4.64 4.76 2.81% 1.06% 11.48% 155941 0.7352 112.33 4.71 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230330 4.65 4.66 4.59 4.63 -0.64% 0% 8.43% 92849 0.4295 68.36 4.63 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230329 4.7 4.7 4.59 4.66 -0.21% 0.43% 9.13% 138658 0.6438 104.15 4.64 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230328 4.68 4.71 4.62 4.67 0.43% 0% 9.37% 104072 0.4864 82.44 4.67 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230327 4.66 4.68 4.58 4.65 0.22% 0.22% 8.9% 108889 0.5048 87.28 4.64 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230324 4.65 4.69 4.61 4.64 0% -0.22% 8.67% 122264 0.5683 101.03 4.65 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230323 4.59 4.64 4.57 4.64 1.09% 0.65% 8.67% 102013 0.4703 111.68 4.61 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230322 4.55 4.6 4.52 4.59 1.55% 0.44% 7.49% 119068 0.5444 103.24 4.57 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230321 4.44 4.52 4.43 4.52 2.03% 0.67% 5.85% 80073 0.3594 70.13 4.49 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230320 4.46 4.49 4.4 4.43 -0.45% -0.45% 3.75% 81414 0.3621 69.27 4.45 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230317 4.43 4.49 4.42 4.45 0.91% 0% 4.22% 86128 0.3835 73.33 4.45 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230316 4.47 4.48 4.41 4.41 -1.78% -0.68% 3.28% 78294 0.3478 67.7 4.44 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230315 4.44 4.51 4.43 4.49 1.35% 0.45% 5.15% 90709 0.4054 77.7 4.47 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230314 4.5 4.5 4.38 4.43 -1.56% 0% 3.75% 108852 0.4823 92.07 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230313 4.52 4.54 4.46 4.5 -0.44% 0.22% 5.39% 80883 0.3631 68.19 4.49 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230310 4.56 4.57 4.52 4.52 -1.31% -0.44% 5.85% 78067 0.3544 66.85 4.54 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230309 4.64 4.64 4.55 4.58 -1.08% -0.22% 7.26% 62697 0.2876 54.91 4.59 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230308 4.62 4.66 4.58 4.63 0.43% 0.22% 8.43% 100010 0.4621 86.8 4.62 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230307 4.72 4.74 4.61 4.61 -2.33% -1.28% 7.96% 124091 0.5793 108.68 4.67 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230306 4.69 4.73 4.66 4.72 0.85% 0.21% 10.54% 112702 0.5305 100.26 4.71 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230303 4.69 4.71 4.64 4.68 0% 0.21% 9.6% 83278 0.3892 72.78 4.67 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230302 4.67 4.7 4.66 4.68 0% 0% 9.6% 73122 0.3421 61.81 4.68 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230301 4.69 4.7 4.64 4.68 -0.21% 0.43% 9.6% 86641 0.4041 68.48 4.66 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230228 4.58 4.69 4.58 4.69 2.4% 0.64% 9.84% 125495 0.5842 97.42 4.66 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230227 4.65 4.68 4.57 4.58 -1.29% -0.87% 7.26% 75574 0.3492 59.63 4.62 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230224 4.65 4.65 4.58 4.64 0.43% 0.43% 8.67% 72930 0.3372 56.34 4.62 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230223 4.64 4.68 4.6 4.62 -0.22% -0.43% 8.2% 93202 0.4321 69.23 4.64 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230222 4.6 4.64 4.59 4.63 0.22% 0.22% 8.43% 96751 0.4471 70.71 4.62 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230221 4.61 4.63 4.56 4.62 0.22% 0.43% 8.2% 112379 0.5166 81.04 4.6 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230220 4.52 4.62 4.49 4.61 1.99% 1.1% 7.96% 117199 0.5345 84.7 4.56 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230217 4.52 4.55 4.49 4.52 0.44% 0% 5.85% 112203 0.5073 81.07 4.52 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230216 4.57 4.61 4.47 4.5 -1.1% -1.1% 5.39% 124656 0.5668 90.27 4.55 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230215 4.6 4.6 4.55 4.55 -0.87% -0.44% 6.56% 89905 0.4107 65.32 4.57 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230214 4.64 4.64 4.57 4.59 -0.86% -0.22% 7.49% 73084 0.3363 51.59 4.6 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230213 4.61 4.66 4.6 4.63 0.43% 0% 8.43% 89032 0.4119 61.37 4.63 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230210 4.55 4.63 4.55 4.61 0.88% 0.22% 7.96% 105929 0.4869 69.31 4.6 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230209 4.49 4.57 4.48 4.57 1.56% 0.88% 7.03% 102853 0.4657 64.75 4.53 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230208 4.55 4.55 4.49 4.5 -0.88% -0.44% 5.39% 81578 0.3689 49.16 4.52 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230207 4.58 4.59 4.51 4.54 -0.22% 0.22% 6.32% 84255 0.382 48.44 4.53 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230206 4.49 4.57 4.46 4.55 0.89% 0.22% 6.56% 99710 0.453 57.1 4.54 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230203 4.55 4.55 4.48 4.51 -0.66% 0% 5.62% 107408 0.4845 59.1 4.51 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230202 4.5 4.57 4.47 4.54 0.89% 0.22% 6.32% 127889 0.5788 69.84 4.53 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230201 4.46 4.51 4.44 4.5 0.9% 0.45% 5.39% 98255 0.4403 54.08 4.48 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230131 4.4 4.47 4.38 4.46 1.36% 0.68% 4.45% 97770 0.4336 53.01 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230130 4.41 4.45 4.39 4.4 0.69% -0.23% 3.04% 121322 0.5355 65.98 4.41 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230120 4.33 4.38 4.31 4.37 0.92% 0.46% 2.34% 129536 0.5641 69.88 4.35 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230119 4.3 4.33 4.29 4.33 0.23% 0.46% 1.41% 102223 0.4407 98.01 4.31 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230118 4.34 4.35 4.31 4.32 0% -0.23% 1.17% 92293 0.3996 41.88 4.33 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230117 4.35 4.37 4.3 4.32 -0.46% -0.23% 1.17% 64673 0.2798 30.15 4.33 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230116 4.33 4.39 4.32 4.34 0.23% -0.46% 1.64% 95229 0.4153 42.24 4.36 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230113 4.28 4.34 4.27 4.33 1.64% 0.46% 1.41% 71329 0.3075 29.94 4.31 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230112 4.3 4.31 4.25 4.26 -0.93% -0.47% -0.23% 77595 0.3322 32.79 4.28 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230111 4.41 4.42 4.28 4.3 -2.27% -0.92% 0.7% 134310 0.5827 58.56 4.34 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230110 4.42 4.43 4.38 4.4 -0.23% -0.23% 3.04% 81867 0.3609 37.19 4.41 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230109 4.43 4.46 4.4 4.41 -0.23% -0.45% 3.28% 95501 0.4226 44.2 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230106 4.52 4.55 4.41 4.42 -2.64% -0.9% 3.51% 169972 0.7583 82.07 4.46 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230105 4.65 4.66 4.53 4.54 -2.37% -0.66% 6.32% 179006 0.8178 96.25 4.57 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230104 4.63 4.68 4.61 4.65 0% 0% 8.9% 109068 0.5069 69.56 4.65 0% 4.33 0% 4.3 0% 4.27 0% 0%
20230103 4.65 4.69 4.62 4.65 -0.85% 0% 8.9% 164410 0.7646 108.26 4.65 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221230 4.55 4.73 4.52 4.69 3.53% 1.3% 9.84% 210350 0.9738 169.04 4.63 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221229 4.48 4.58 4.42 4.53 1.12% 0.22% 6.09% 109449 0.4946 77.61 4.52 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221228 4.55 4.55 4.44 4.48 -1.32% -0.22% 4.92% 96246 0.432 60.82 4.49 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221227 4.45 4.59 4.42 4.54 3.18% 0.67% 6.32% 120190 0.5423 66.15 4.51 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221226 4.44 4.48 4.4 4.4 -0.68% -0.68% 3.04% 93991 0.4164 47.83 4.43 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221223 4.45 4.52 4.41 4.43 -1.34% -0.67% 3.75% 95335 0.4251 47.02 4.46 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221222 4.59 4.63 4.45 4.49 -1.97% -0.88% 5.15% 130215 0.5897 61.6 4.53 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221221 4.5 4.64 4.46 4.58 2% 0.22% 7.26% 123224 0.5628 55.02 4.57 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221220 4.51 4.56 4.42 4.49 -0.88% -0.22% 5.15% 103214 0.4643 40.77 4.5 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221219 4.69 4.74 4.5 4.53 -2.16% -1.74% 6.09% 172113 0.7929 66.36 4.61 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221216 4.64 4.66 4.54 4.63 0.65% 0.65% 8.43% 191369 0.8812 75.37 4.6 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221215 4.73 4.82 4.56 4.6 -2.13% -1.71% 7.73% 272593 1.2755 113.72 4.68 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221214 4.59 4.85 4.59 4.7 3.3% -0.84% 10.07% 315119 1.4928 150.39 4.74 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221213 4.42 4.65 4.4 4.55 2.94% 0% 6.56% 209121 0.9509 102.81 4.55 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221212 4.5 4.54 4.4 4.42 -1.78% -0.9% 3.51% 171104 0.7635 87.63 4.46 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221209 4.62 4.62 4.49 4.5 -2.6% -0.66% 5.39% 208309 0.944 112.52 4.53 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221208 4.6 4.65 4.53 4.62 0.87% 0.43% 8.2% 263215 1.2098 154.52 4.6 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221207 4.53 4.67 4.52 4.58 2.23% 0% 7.26% 364436 1.6694 241.3 4.58 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221206 4.39 4.55 4.37 4.48 1.82% 0.22% 4.92% 213286 0.9532 170.28 4.47 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221205 4.4 4.42 4.37 4.4 1.15% 0.23% 3.04% 109193 0.4796 94.67 4.39 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221202 4.31 4.38 4.3 4.35 0.69% 0.23% 1.87% 87301 0.3787 75.41 4.34 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221201 4.33 4.4 4.31 4.32 0% -0.46% 1.17% 88603 0.3848 73.68 4.34 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221130 4.33 4.35 4.29 4.32 0% 0% 1.17% 88574 0.3824 70.83 4.32 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221129 4.28 4.32 4.25 4.32 1.89% 0.7% 1.17% 103155 0.443 82.95 4.29 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221128 4.22 4.24 4.12 4.24 0.24% 0.95% -0.7% 95900 0.4032 77.35 4.2 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221125 4.17 4.26 4.17 4.23 0.95% 0.24% -0.94% 95790 0.4046 78 4.22 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221124 4.19 4.24 4.15 4.19 0.24% 0% -1.87% 65438 0.2742 50.88 4.19 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221123 4.24 4.24 4.16 4.18 -0.95% -0.24% -2.11% 78992 0.331 59.86 4.19 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221122 4.26 4.28 4.19 4.22 -0.24% -0.24% -1.17% 89316 0.3776 69.53 4.23 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221121 4.25 4.26 4.18 4.23 -0.7% 0.24% -0.94% 101017 0.426 80.73 4.22 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221118 4.29 4.32 4.26 4.26 -0.7% -0.7% -0.23% 98404 0.4224 80.66 4.29 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221117 4.28 4.31 4.25 4.29 0.47% 0.23% 0.47% 83287 0.3561 71.58 4.28 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221116 4.27 4.3 4.26 4.27 -0.23% -0.23% 0% 90387 0.3865 83.85 4.28 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221115 4.24 4.29 4.23 4.28 0.94% 0.23% 0.23% 90107 0.3848 84.28 4.27 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221114 4.26 4.28 4.22 4.24 0% -0.24% -0.7% 99160 0.4212 92.57 4.25 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221111 4.25 4.28 4.18 4.24 1.44% 0.24% -0.7% 143230 0.6065 133.12 4.23 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221110 4.1 4.19 4.08 4.18 1.46% 0.72% -2.11% 111894 0.4643 99.77 4.15 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221109 4.12 4.16 4.11 4.12 0% -0.48% -3.51% 71379 0.2952 64.05 4.14 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221108 4.15 4.15 4.09 4.12 -0.24% 0% -3.51% 77161 0.3177 67.05 4.12 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221107 4.1 4.15 4.08 4.13 0.49% 0.24% -3.28% 110556 0.455 93.4 4.12 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221104 4.04 4.11 4.03 4.11 1.73% 0.74% -3.75% 86748 0.3542 66.28 4.08 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221103 4.03 4.08 4.01 4.04 0% 0% -5.39% 67987 0.275 44.45 4.04 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221102 4.03 4.09 4 4.04 0.25% -0.25% -5.39% 87726 0.3552 47.93 4.05 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221101 3.92 4.04 3.91 4.03 3.07% 1.26% -5.62% 95913 0.3818 51.81 3.98 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221031 3.92 3.99 3.87 3.91 -1.01% -0.26% -8.43% 111172 0.4361 59 3.92 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221028 4.14 4.15 3.93 3.95 -5.28% -1.74% -7.49% 178885 0.7198 98.16 4.02 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221027 4.15 4.23 4.12 4.17 0.72% 0.24% -2.34% 105580 0.4395 62.83 4.16 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221026 4.09 4.18 4.07 4.14 1.72% 0% -3.04% 111269 0.4607 66.77 4.14 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221025 4.07 4.11 3.99 4.07 0% 0.49% -4.68% 116499 0.4719 69.38 4.05 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221024 4.22 4.24 4.06 4.07 -3.78% -1.69% -4.68% 227355 0.9418 140.73 4.14 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221021 4.38 4.49 4.22 4.23 -3.42% -2.53% -0.94% 279553 1.2129 195.86 4.34 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221020 4.27 4.65 4.22 4.38 2.1% -0.23% 2.58% 342384 1.5017 278.41 4.39 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221019 4.35 4.36 4.29 4.29 -1.61% -0.69% 0.47% 79320 0.3425 78.48 4.32 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221018 4.37 4.42 4.34 4.36 -0.23% -0.46% 2.11% 93891 0.4113 91.2 4.38 0% 4.33 0% 4.3 0% 4.27 0% 0%
20221017 4.36 4.39 4.3 4.37 0.23% 0.23% 2.34% 87147 0.3796 79.44 4.36 0% 4.33 0% 4.3 0% 4.27 0% 0%
20220721 4.63 4.66 4.59 4.62 0.22% -0.22% 8.2% 115367 0.5338 120.49 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220720 4.57 4.62 4.54 4.61 0.88% 0.44% 7.96% 102888 0.4727 106.7 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220719 4.56 4.61 4.5 4.57 0.66% 0.44% 7.03% 113930 0.5185 117.04 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220718 4.45 4.57 4.43 4.54 2.48% 0.44% 6.32% 160307 0.7245 163.54 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220715 4.55 4.58 4.42 4.43 -2.85% -1.12% 3.75% 126017 0.5651 127.56 4.48 2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220714 4.66 4.66 4.54 4.56 -1.94% -0.65% 6.79% 87435 0.4015 90.63 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220713 4.62 4.68 4.6 4.65 0.43% 0.22% 8.9% 108449 0.5032 113.59 4.64 6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220712 4.56 4.67 4.54 4.63 1.09% 0% 8.43% 136923 0.634 143.11 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220711 4.55 4.59 4.49 4.58 0.22% 0.66% 7.26% 103704 0.4716 106.45 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220708 4.55 4.61 4.54 4.57 0.88% -0.22% 7.03% 82557 0.3782 85.37 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220707 4.55 4.58 4.5 4.53 -0.22% -0.44% 6.09% 93972 0.4272 96.43 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220706 4.63 4.63 4.5 4.54 -1.94% -0.22% 6.32% 118641 0.5395 121.78 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220705 4.67 4.7 4.59 4.63 -0.86% 0% 8.43% 129027 0.5977 134.92 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220704 4.62 4.73 4.61 4.67 0.86% -0.21% 9.37% 173643 0.8119 183.27 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220701 4.69 4.79 4.61 4.63 -0.86% -1.07% 8.43% 174293 0.8158 184.15 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220630 4.57 4.7 4.54 4.67 2.64% 0.43% 9.37% 183548 0.8527 192.48 4.65 6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220629 4.54 4.65 4.54 4.55 -0.66% -1.09% 6.56% 122708 0.5642 127.36 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220628 4.6 4.63 4.52 4.58 0.22% 0% 7.26% 130087 0.5952 134.35 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220627 4.51 4.74 4.51 4.57 2.24% -0.87% 7.03% 203010 0.9356 211.19 4.61 5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220624 4.54 4.56 4.44 4.47 -0.89% -0.22% 4.68% 97602 0.4376 98.78 4.48 2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220623 4.35 4.51 4.34 4.51 3.68% 1.81% 5.62% 132373 0.587 132.5 4.43 1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220622 4.45 4.5 4.35 4.35 -3.33% -1.14% 1.87% 159539 0.7027 158.62 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220621 4.44 4.58 4.42 4.5 1.35% 0% 5.39% 132506 0.5967 134.69 4.5 3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220620 4.46 4.49 4.43 4.44 -0.67% -0.22% 3.98% 82255 0.3661 82.64 4.45 2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220617 4.52 4.56 4.43 4.47 -1.32% -0.22% 4.68% 92168 0.4127 93.16 4.48 2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220616 4.56 4.59 4.53 4.56 0.22% 0% 6.79% 98273 0.4479 101.1 4.56 4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220615 4.56 4.63 4.54 4.55 0.44% -0.87% 6.56% 140286 0.644 145.37 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220614 4.49 4.54 4.41 4.53 0% 1.34% 6.09% 145575 0.6509 146.93 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220613 4.44 4.54 4.42 4.53 2.03% 0.67% 6.09% 164796 0.7417 167.42 4.5 3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220610 4.42 4.47 4.38 4.44 0.68% 0% 3.98% 96067 0.4265 96.27 4.44 2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220609 4.48 4.48 4.39 4.41 -1.34% -0.45% 3.28% 80884 0.3581 80.83 4.43 1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220608 4.49 4.57 4.39 4.47 -0.89% 0.22% 4.68% 131679 0.587 132.5 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220607 4.56 4.56 4.45 4.51 -0.66% 0.22% 5.62% 104096 0.4686 105.78 4.5 3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220606 4.61 4.62 4.48 4.54 -0.22% 0.22% 6.32% 133003 0.602 135.89 4.53 4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220602 4.58 4.64 4.52 4.55 -1.73% -0.22% 6.56% 134392 0.6133 138.44 4.56 4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220601 4.57 4.64 4.53 4.63 2.21% 0.87% 8.43% 193556 0.8886 200.58 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220531 4.55 4.58 4.46 4.53 -0.22% 0.22% 6.09% 202751 0.9165 206.88 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220530 4.37 4.63 4.36 4.54 5.58% 0.67% 6.32% 336253 1.5155 342.09 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220527 4.3 4.32 4.23 4.3 0.47% 0.47% 0.7% 117014 0.5003 112.93 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220526 4.2 4.28 4.16 4.28 2.15% 1.18% 0.23% 89004 0.3767 85.03 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220525 4.11 4.19 4.08 4.19 2.44% 0.72% -1.87% 98777 0.4106 92.68 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220524 4.27 4.29 4.09 4.09 -4.22% -2.15% -4.22% 135385 0.5654 127.63 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220523 4.26 4.3 4.24 4.27 0% 0% 0% 85020 0.363 81.94 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220520 4.3 4.32 4.24 4.27 -0.23% 0% 0% 79111 0.3375 76.18 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220519 4.27 4.31 4.22 4.28 -0.47% 0.23% 0.23% 84324 0.3598 81.22 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220518 4.25 4.36 4.24 4.3 0.94% 0% 0.7% 81656 0.3514 79.32 4.3 -1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220517 4.39 4.39 4.24 4.26 -2.07% -0.47% -0.23% 114614 0.4907 110.76 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220516 4.3 4.37 4.26 4.35 1.87% 0.69% 1.87% 123687 0.5346 120.67 4.32 -0.69% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220513 4.19 4.31 4.19 4.27 1.91% 0.47% 0% 115536 0.4916 110.97 4.25 -2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220512 4.14 4.21 4.14 4.19 0.48% 0.48% -1.87% 76590 0.3196 72.14 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220511 4.25 4.3 4.16 4.17 -1.42% -1.18% -2.34% 140995 0.5943 134.15 4.22 -2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220510 4.13 4.25 4.11 4.23 1.44% 1.2% -0.94% 110020 0.4603 103.9 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220509 4.08 4.24 4.08 4.17 2.71% -0.24% -2.34% 118098 0.4932 111.33 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220506 4.14 4.15 4.04 4.06 -2.64% -0.49% -4.92% 125910 0.5142 116.07 4.08 -6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220505 4.05 4.26 4.01 4.17 4.25% -0.48% -2.34% 213354 0.8937 201.73 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220429 3.83 4.03 3.83 4 4.99% 1.27% -6.32% 147333 0.5822 131.42 3.95 -9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220428 3.86 3.94 3.75 3.81 -1.55% -0.78% -10.77% 141081 0.542 122.34 3.84 -11.72% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220427 3.74 3.87 3.68 3.87 1.31% 2.93% -9.37% 184378 0.694 156.66 3.76 -13.56% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220426 4.03 4.05 3.79 3.82 -4.74% -2.55% -10.54% 174749 0.6856 154.76 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220425 4.29 4.32 4 4.01 -7.39% -3.37% -6.09% 215831 0.8964 202.34 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220422 4.38 4.4 4.27 4.33 -1.37% -0.23% 1.41% 166231 0.721 162.75 4.34 -0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220421 4.62 4.63 4.37 4.39 -4.77% -2.23% 2.81% 227645 1.0217 230.63 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220420 4.63 4.77 4.57 4.61 -0.65% -0.86% 7.96% 211600 0.9849 222.32 4.65 6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220419 4.61 4.65 4.48 4.64 -0.43% 1.31% 8.67% 193464 0.8868 200.18 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220418 4.6 4.69 4.56 4.66 0.43% 0.22% 9.13% 192330 0.8937 201.73 4.65 6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220415 4.68 4.77 4.6 4.64 -1.07% -1.07% 8.67% 215426 1.0099 227.96 4.69 7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220414 4.65 4.73 4.61 4.69 1.08% 0.43% 9.84% 145318 0.6793 153.34 4.67 7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220413 4.64 4.69 4.56 4.64 -0.22% 0% 8.67% 189066 0.8773 198.03 4.64 6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220412 4.52 4.7 4.46 4.65 3.1% 1.53% 8.9% 157575 0.7211 162.77 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220411 4.59 4.67 4.5 4.51 -1.96% -1.53% 5.62% 129931 0.5947 134.24 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220408 4.58 4.61 4.48 4.6 1.32% 0.88% 7.73% 99645 0.454 102.48 4.56 4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220401 4.51 4.61 4.5 4.58 1.55% 0.66% 7.26% 124382 0.5662 127.81 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220331 4.45 4.59 4.42 4.51 1.81% -0.22% 5.62% 149510 0.6765 152.71 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220330 4.43 4.46 4.38 4.43 0.68% 0.23% 3.75% 73953 0.3272 73.86 4.42 1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220329 4.43 4.5 4.38 4.4 -0.9% -0.68% 3.04% 81295 0.3605 81.38 4.43 1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220328 4.39 4.48 4.38 4.44 0.45% 0.23% 3.98% 79636 0.3526 79.59 4.43 1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220325 4.38 4.48 4.35 4.42 2.08% 0% 3.51% 97472 0.4308 97.24 4.42 1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220324 4.38 4.42 4.32 4.33 -1.37% -0.92% 1.41% 72209 0.3154 71.19 4.37 0.46% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220323 4.42 4.45 4.34 4.39 -0.9% 0% 2.81% 81872 0.3595 81.15 4.39 0.92% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220322 4.32 4.47 4.3 4.43 1.61% 0.45% 3.75% 112222 0.4952 111.78 4.41 1.38% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220321 4.32 4.37 4.29 4.36 1.63% 0.46% 2.11% 79343 0.3443 77.72 4.34 -0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220318 4.21 4.31 4.19 4.29 1.9% 0.7% 0.47% 76393 0.3257 73.52 4.26 -2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220317 4.27 4.31 4.18 4.21 0.24% -0.94% -1.41% 88319 0.3752 84.69 4.25 -2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220316 4.16 4.25 4.04 4.2 2.44% 1.2% -1.64% 103171 0.4281 96.63 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220315 4.4 4.42 4.09 4.1 -6.61% -3.53% -3.98% 124404 0.5286 119.32 4.25 -2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220311 4.43 4.54 4.37 4.53 1.8% 2.03% 6.09% 133678 0.5931 133.88 4.44 2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220310 4.37 4.54 4.37 4.45 2.77% -0.45% 4.22% 133593 0.5978 134.94 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220309 4.46 4.47 4.18 4.33 -2.7% -0.23% 1.41% 162368 0.7047 159.07 4.34 -0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220308 4.68 4.72 4.43 4.45 -3.89% -1.98% 4.22% 142730 0.6479 146.25 4.54 4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220307 4.71 4.76 4.62 4.63 -1.91% -1.07% 8.43% 119021 0.5573 125.8 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220304 4.81 4.82 4.71 4.72 -2.07% -0.63% 10.54% 151143 0.7172 161.89 4.75 9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220303 4.58 4.85 4.58 4.82 5.47% 1.9% 12.88% 194972 0.9226 208.26 4.73 8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220302 4.55 4.6 4.52 4.57 0% 0% 7.03% 60314 0.2758 62.26 4.57 5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220301 4.57 4.59 4.54 4.57 0.66% 0% 7.03% 54393 0.2484 56.07 4.57 5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220228 4.63 4.65 4.52 4.54 -1.73% -0.44% 6.32% 83975 0.3829 86.43 4.56 4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220225 4.54 4.66 4.53 4.62 1.99% 0% 8.2% 103055 0.4762 107.49 4.62 6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220224 4.67 4.74 4.48 4.53 -3.41% -1.52% 6.09% 142460 0.6553 147.92 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220223 4.7 4.72 4.64 4.69 -0.42% 0.21% 9.84% 81240 0.3798 85.73 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220222 4.72 4.78 4.65 4.71 -0.42% 0% 10.3% 90591 0.4265 96.27 4.71 8.28% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220221 4.72 4.74 4.66 4.73 0.21% 0.64% 10.77% 71425 0.3357 75.78 4.7 8.05% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220218 4.66 4.74 4.64 4.72 0.43% 0.43% 10.54% 85903 0.4035 91.08 4.7 8.05% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220217 4.75 4.77 4.68 4.7 -0.63% -0.42% 10.07% 94180 0.4441 100.25 4.72 8.51% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220216 4.61 4.75 4.61 4.73 3.05% 0.42% 10.77% 101000 0.4754 107.31 4.71 8.28% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220215 4.63 4.65 4.57 4.59 -0.43% -0.43% 7.49% 76521 0.3528 79.64 4.61 5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220214 4.69 4.71 4.59 4.61 -2.54% -0.65% 7.96% 112161 0.52 117.38 4.64 6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220211 4.72 4.8 4.67 4.73 1.5% 0% 10.77% 148551 0.7033 158.75 4.73 8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220210 4.64 4.68 4.62 4.66 0.22% 0.22% 9.13% 76675 0.3568 80.54 4.65 6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20220209 4.65 4.69 4.62 4.65 0.43% 0% 8.9% 87526 0.407 91.87 4.65 6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211203 4.49 4.53 4.43 4.51 1.12% 0.45% 5.62% 99338 0.446 100.67 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211202 4.56 4.58 4.46 4.46 -1.98% -1.11% 4.45% 127066 0.5732 129.39 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211201 4.53 4.55 4.48 4.55 0.89% 0.89% 6.56% 114483 0.5162 116.52 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211130 4.45 4.56 4.45 4.51 1.35% -0.22% 5.62% 146183 0.6601 149 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211129 4.57 4.6 4.44 4.45 -3.47% -1.11% 4.22% 174938 0.7864 177.51 4.5 3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211126 4.62 4.67 4.56 4.61 -0.22% 0.22% 7.96% 150864 0.6943 156.72 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211125 4.79 4.86 4.59 4.62 -2.33% -1.28% 8.2% 255158 1.193 269.29 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211124 4.75 4.95 4.73 4.73 -0.42% -2.07% 10.77% 262646 1.2681 286.25 4.83 11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211123 4.73 4.81 4.69 4.75 -0.21% 0.21% 11.24% 139309 0.6603 149.05 4.74 8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211122 4.76 4.77 4.69 4.76 0% 0.63% 11.48% 160570 0.7592 171.37 4.73 8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211119 4.84 4.94 4.72 4.76 -2.66% -0.42% 11.48% 239070 1.1438 258.19 4.78 9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211118 4.91 5.02 4.78 4.89 1.03% 0% 14.52% 355071 1.736 391.86 4.89 12.41% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211117 4.97 4.97 4.72 4.84 -0.62% 0% 13.35% 491043 2.3773 536.62 4.84 11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211116 4.51 4.87 4.49 4.87 9.93% 2.74% 14.05% 236381 1.1198 252.77 4.74 8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211115 4.37 4.45 4.33 4.43 1.61% 0.68% 3.75% 125734 0.5536 124.96 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211112 4.38 4.39 4.31 4.36 -0.23% 0.23% 2.11% 80970 0.3525 79.57 4.35 0% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211111 4.27 4.4 4.27 4.37 1.86% 0.23% 2.34% 114037 0.4971 112.21 4.36 0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211110 4.3 4.34 4.24 4.29 -0.23% 0.23% 0.47% 116678 0.4994 112.73 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211109 4.42 4.48 4.28 4.3 -3.15% -1.6% 0.7% 222401 0.9712 219.23 4.37 0.46% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211108 4.42 4.54 4.41 4.44 0.45% -0.45% 3.98% 103636 0.4625 104.4 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211105 4.47 4.51 4.41 4.42 -1.34% -0.9% 3.51% 129641 0.5776 130.38 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211104 4.51 4.54 4.44 4.48 -1.32% 0.22% 4.92% 130708 0.5842 131.87 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211103 4.43 4.55 4.42 4.54 2.02% 1.11% 6.32% 151573 0.6801 153.52 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211102 4.66 4.69 4.4 4.45 -4.71% -1.55% 4.22% 265256 1.1996 270.78 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211101 4.57 4.72 4.5 4.67 2.19% 0.86% 9.37% 222246 1.0286 232.18 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211029 4.46 4.6 4.4 4.57 2.01% 1.11% 7.03% 219496 0.9919 223.9 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211028 4.42 4.55 4.37 4.48 1.59% 0.22% 4.92% 226652 1.0137 228.82 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211027 4.5 4.56 4.38 4.41 -1.78% -1.34% 3.28% 192419 0.8597 194.06 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211026 4.64 4.66 4.45 4.49 -3.85% -0.66% 5.15% 259249 1.1716 264.46 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211025 4.7 4.79 4.6 4.67 -1.27% 0% 9.37% 292391 1.3649 308.1 4.67 7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211022 4.48 4.87 4.48 4.73 4.19% -0.21% 10.77% 413750 1.9629 443.08 4.74 8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211021 4.59 4.6 4.48 4.54 0% 0.22% 6.32% 151029 0.6844 154.49 4.53 4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211020 4.48 4.58 4.43 4.54 1.79% 0.44% 6.32% 183501 0.8287 187.06 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211019 4.5 4.64 4.44 4.46 -0.45% -1.11% 4.45% 205135 0.9248 208.75 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211018 4.46 4.57 4.42 4.48 0.67% -0.22% 4.92% 244977 1.1004 248.39 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211015 4.6 4.69 4.42 4.45 -2.63% -1.55% 4.22% 477344 2.1554 486.54 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211014 4.19 4.57 4.16 4.57 10.12% 2.47% 7.03% 423233 1.8864 425.81 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211013 4.23 4.23 4.09 4.15 -1.43% 0% -2.81% 91237 0.3783 85.39 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211012 4.26 4.28 4.18 4.21 -0.71% -0.47% -1.41% 72356 0.3059 69.05 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211011 4.22 4.3 4.19 4.24 1.19% -0.47% -0.7% 110888 0.4719 106.52 4.26 -2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20211008 4.07 4.2 4.07 4.19 3.46% 1.21% -1.87% 106332 0.4402 99.37 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210930 4.02 4.05 4 4.05 1.25% 0.5% -5.15% 54133 0.2181 49.23 4.03 -7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210929 4.05 4.12 4 4 -2.68% -1.23% -6.32% 75537 0.3057 69.01 4.05 -6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210928 4.08 4.13 4.06 4.11 0.74% 0.49% -3.75% 71805 0.294 66.36 4.09 -5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210927 4.19 4.21 4.04 4.08 -2.63% -0.73% -4.45% 100784 0.4138 93.41 4.11 -5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210924 4.29 4.3 4.19 4.19 -2.1% -0.95% -1.87% 86734 0.367 82.84 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210923 4.18 4.33 4.17 4.28 3.13% 0.23% 0.23% 155144 0.6619 149.41 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210922 4.1 4.18 4.1 4.15 0.24% 0.24% -2.81% 100078 0.4142 93.5 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210917 4.17 4.19 4.09 4.14 -0.96% 0.24% -3.04% 78375 0.3239 73.11 4.13 -5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210916 4.24 4.25 4.15 4.18 -0.95% -0.71% -2.11% 80061 0.3369 76.05 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210915 4.16 4.23 4.14 4.22 1.44% 0.72% -1.17% 72816 0.3054 68.94 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210914 4.26 4.28 4.14 4.16 -1.89% -1.19% -2.58% 82907 0.3487 78.71 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210913 4.19 4.25 4.19 4.24 0.71% 0.24% -0.7% 70434 0.298 67.27 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210910 4.25 4.27 4.17 4.21 -0.24% -0.24% -1.41% 96809 0.4082 92.14 4.22 -2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210909 4.22 4.24 4.19 4.22 0.24% 0% -1.17% 91447 0.3859 87.11 4.22 -2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210908 4.15 4.24 4.13 4.21 1.45% 0.48% -1.41% 90732 0.3798 85.73 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210907 4.12 4.16 4.11 4.15 0.48% 0.24% -2.81% 72097 0.2982 67.31 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210906 4.08 4.14 4.07 4.13 1.23% 0.49% -3.28% 70150 0.2882 65.05 4.11 -5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210729 3.74 3.76 3.7 3.75 0.81% 0.54% -12.18% 37779 0.1411 31.85 3.73 -14.25% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210728 3.78 3.79 3.66 3.72 -1.59% 0% -12.88% 62853 0.2336 52.73 3.72 -14.48% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210727 3.82 3.86 3.77 3.78 -1.31% -1.05% -11.48% 54061 0.2066 46.64 3.82 -12.18% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210726 3.92 3.93 3.79 3.83 -2.54% -0.78% -10.3% 71252 0.2749 62.05 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210723 3.97 3.98 3.92 3.93 -1.01% -0.25% -7.96% 39753 0.1566 35.35 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210722 3.97 3.98 3.94 3.97 0% 0.25% -7.03% 27033 0.107 24.15 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210721 3.96 3.98 3.94 3.97 0.51% 0.25% -7.03% 37125 0.1471 33.2 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210720 3.93 3.98 3.92 3.95 0% 0.25% -7.49% 36347 0.1433 32.35 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210719 3.93 3.97 3.89 3.95 1.02% 0.25% -7.49% 51506 0.2029 45.8 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210716 3.92 3.94 3.89 3.91 -0.26% 0% -8.43% 41912 0.164 37.02 3.91 -10.11% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210715 3.9 3.93 3.86 3.92 0.77% 0.51% -8.2% 44585 0.1737 39.21 3.9 -10.34% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210714 3.93 3.97 3.89 3.89 -0.51% -1.02% -8.9% 72280 0.2842 64.15 3.93 -9.66% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210713 3.92 3.92 3.88 3.91 -0.51% 0.26% -8.43% 68014 0.2655 59.93 3.9 -10.34% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210712 3.95 3.98 3.93 3.93 0% -0.25% -7.96% 46391 0.183 41.31 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210709 3.92 3.95 3.91 3.93 -0.25% 0.26% -7.96% 41464 0.1627 36.73 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210708 4.01 4.02 3.92 3.94 -1.99% -0.51% -7.73% 57264 0.2265 51.13 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210707 4.01 4.03 4 4.02 0% 0% -5.85% 30837 0.1239 27.97 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210706 4.01 4.03 3.99 4.02 0.25% 0.25% -5.85% 25976 0.1042 23.52 4.01 -7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210705 4.01 4.03 3.99 4.01 0% 0% -6.09% 38292 0.1534 34.63 4.01 -7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210702 4.07 4.07 4 4.01 -0.25% -0.25% -6.09% 41952 0.1688 38.1 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210701 4.08 4.09 4.01 4.02 -1.23% -0.99% -5.85% 41547 0.1686 38.06 4.06 -6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210630 4.08 4.1 4.05 4.07 -0.49% 0% -4.68% 38641 0.1573 35.51 4.07 -6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210629 4.11 4.13 4.07 4.09 -0.24% 0% -4.22% 34213 0.1401 31.62 4.09 -5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210628 4.12 4.17 4.09 4.1 -0.24% -0.73% -3.98% 45572 0.1881 42.46 4.13 -5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210625 4.07 4.12 4.05 4.11 1.23% 0.49% -3.75% 43814 0.1793 40.47 4.09 -5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210624 4.08 4.1 4.05 4.06 -0.73% -0.25% -4.92% 39346 0.16 36.12 4.07 -6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210623 4.08 4.1 4.06 4.09 -0.24% 0.25% -4.22% 29836 0.1217 27.47 4.08 -6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210622 4.08 4.11 4.08 4.1 0.99% 0% -3.98% 31220 0.1279 28.87 4.1 -5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210621 4.07 4.1 4.03 4.06 -0.25% -0.25% -4.92% 32820 0.1336 30.16 4.07 -6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210618 4.05 4.07 4.03 4.07 0.25% 0.25% -4.68% 39329 0.1595 36 4.06 -6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210617 4.12 4.12 4.05 4.06 -1.46% -0.49% -4.92% 48435 0.1976 44.6 4.08 -6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210616 4.14 4.18 4.12 4.12 0% -0.48% -3.51% 35413 0.1466 33.09 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210615 4.15 4.22 4.12 4.12 -1.44% -0.96% -3.51% 58459 0.2434 54.94 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210611 4.29 4.32 4.18 4.18 -0.48% -1.18% -2.11% 95059 0.4023 90.81 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210610 4.19 4.21 4.15 4.2 0.24% 0.48% -1.64% 51726 0.2161 48.78 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210609 4.19 4.2 4.17 4.19 0% 0% -1.87% 26749 0.112 25.28 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210608 4.22 4.22 4.16 4.19 -0.24% 0% -1.87% 43896 0.1839 41.51 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210607 4.12 4.22 4.11 4.2 1.94% 0.72% -1.64% 57594 0.24 54.17 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210604 4.17 4.18 4.09 4.12 -1.2% 0% -3.51% 83154 0.3425 77.31 4.12 -5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210603 4.19 4.21 4.15 4.17 -0.48% -0.24% -2.34% 52250 0.2185 49.32 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210602 4.19 4.24 4.17 4.19 -0.24% -0.24% -1.87% 61546 0.2586 58.37 4.2 -3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210601 4.2 4.24 4.17 4.2 0% 0% -1.64% 64168 0.2693 60.79 4.2 -3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210531 4.14 4.23 4.14 4.2 1.45% 0.72% -1.64% 55937 0.2333 52.66 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210528 4.19 4.21 4.12 4.14 -1.19% -0.48% -3.04% 68159 0.2838 64.06 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210527 4.3 4.3 4.19 4.21 -1.17% -0.71% -1.41% 115443 0.4892 110.43 4.24 -2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210526 4.14 4.28 4.13 4.26 2.65% 1.43% -0.23% 113712 0.478 107.9 4.2 -3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210525 4.17 4.17 4.11 4.15 -0.48% 0.24% -2.81% 60193 0.2491 56.23 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210524 4.14 4.21 4.08 4.17 0.48% 0.24% -2.34% 75083 0.3124 70.52 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210521 4.13 4.18 4.11 4.15 0.73% 0.24% -2.81% 53100 0.22 49.66 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210520 4.13 4.23 4.11 4.12 -0.48% -1.2% -3.51% 83982 0.3499 78.98 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210519 4.15 4.18 4.11 4.14 -0.48% 0% -3.04% 70101 0.2904 65.55 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210518 4.15 4.21 4.13 4.16 0.24% -0.24% -2.58% 73778 0.3077 69.46 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210517 4.19 4.19 4.13 4.15 -1.19% -0.24% -2.81% 98859 0.4108 92.73 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210514 4.23 4.27 4.16 4.2 -0.71% -0.24% -1.64% 128447 0.5403 121.96 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210513 4.25 4.33 4.23 4.23 -2.08% -0.7% -0.94% 148065 0.6314 142.52 4.26 -2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210512 4.26 4.37 4.2 4.32 -0.69% 1.17% 1.17% 244285 1.0435 235.55 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210511 4.12 4.35 4.09 4.35 5.33% 2.35% 1.87% 300212 1.2753 287.87 4.25 -2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210510 4 4.16 3.99 4.13 3.25% 0.73% -3.28% 128076 0.5248 118.46 4.1 -5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210507 3.97 4.04 3.94 4 1.01% 0.25% -6.32% 71566 0.2858 64.51 3.99 -8.28% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210506 3.94 4.02 3.94 3.96 0.76% -0.5% -7.26% 58974 0.2345 52.93 3.98 -8.51% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210430 3.98 4.05 3.9 3.93 -1.01% -0.76% -7.96% 74213 0.294 66.36 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210429 3.89 4.04 3.88 3.97 2.85% 0% -7.03% 98695 0.3922 88.53 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210428 3.83 3.89 3.82 3.86 0.52% 0% -9.6% 38321 0.148 33.41 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210427 3.86 3.86 3.8 3.84 -0.26% 0.52% -10.07% 37169 0.1421 32.08 3.82 -12.18% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210426 3.89 3.91 3.84 3.85 -1.03% -0.52% -9.84% 36880 0.1429 32.26 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210423 3.96 3.96 3.87 3.89 -1.02% -0.26% -8.9% 40863 0.1593 35.96 3.9 -10.34% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210422 3.97 3.98 3.91 3.93 -0.51% -0.25% -7.96% 47126 0.1859 41.96 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210421 4 4.01 3.94 3.95 -1.25% -0.5% -7.49% 49133 0.1949 43.99 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210416 4.02 4.07 4.01 4.03 0.25% -0.25% -5.62% 60724 0.2452 55.35 4.04 -7.13% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210415 4.05 4.06 3.99 4.02 -1.23% 0% -5.85% 68143 0.2739 61.83 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210414 3.91 4.08 3.86 4.07 4.09% 1.5% -4.68% 126829 0.5085 114.78 4.01 -7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210413 3.93 3.98 3.9 3.91 -1.01% -0.76% -8.43% 63884 0.2515 56.77 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210412 3.91 4.04 3.89 3.95 1.02% -0.5% -7.49% 114065 0.4528 102.21 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210409 3.84 3.92 3.83 3.91 1.82% 1.03% -8.43% 48464 0.1875 42.32 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210408 3.9 3.9 3.83 3.84 -1.54% -0.78% -10.07% 43078 0.1665 37.58 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210407 3.85 3.91 3.85 3.9 0.78% 0.26% -8.67% 45835 0.1783 40.25 3.89 -10.57% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210406 3.85 3.88 3.82 3.87 0.78% 0.52% -9.37% 39440 0.1517 34.24 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210402 3.86 3.88 3.82 3.84 -0.78% -0.26% -10.07% 52672 0.2026 45.73 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210401 3.79 3.91 3.74 3.87 2.11% 0.52% -9.37% 86515 0.3331 75.19 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210330 3.84 3.85 3.76 3.76 -2.08% -0.79% -11.94% 56581 0.2144 48.4 3.79 -12.87% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210329 3.84 3.85 3.82 3.84 0% 0.26% -10.07% 35996 0.138 31.15 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20210326 3.82 3.85 3.81 3.84 0.26% 0.26% -10.07% 41689 0.1598 36.07 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201215 4.03 4.08 4 4.05 0% 0.25% -5.15% 39030 0.1578 35.62 4.04 -7.13% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201214 4.03 4.06 3.99 4.05 1% 0.5% -5.15% 43823 0.1765 39.84 4.03 -7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201211 4.06 4.07 3.97 4.01 -1.23% 0% -6.09% 63670 0.2551 57.58 4.01 -7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201210 4.06 4.08 4.04 4.06 0% 0% -4.92% 45066 0.1829 41.29 4.06 -6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201209 4.16 4.17 4.06 4.06 -2.4% -0.98% -4.92% 56811 0.2332 52.64 4.1 -5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201208 4.16 4.19 4.15 4.16 -0.48% -0.24% -2.58% 32531 0.1357 30.63 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201207 4.2 4.21 4.17 4.18 0% -0.24% -2.11% 38331 0.1606 36.25 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201204 4.24 4.24 4.18 4.18 -1.42% -0.48% -2.11% 53546 0.2248 50.74 4.2 -3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201203 4.26 4.26 4.22 4.24 -0.24% 0.24% -0.7% 48977 0.2074 46.82 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201202 4.23 4.26 4.22 4.25 0.47% 0.24% -0.47% 62033 0.2632 59.41 4.24 -2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201201 4.19 4.24 4.18 4.23 0.95% 0.48% -0.94% 61390 0.2586 58.37 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201130 4.2 4.24 4.16 4.19 0% -0.48% -1.87% 71194 0.2998 67.67 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201127 4.16 4.2 4.15 4.19 0.72% 0.48% -1.87% 51242 0.2139 48.28 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201126 4.18 4.2 4.14 4.16 -0.48% -0.24% -2.58% 41630 0.1734 39.14 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201125 4.21 4.22 4.17 4.18 -0.24% -0.24% -2.11% 58037 0.2434 54.94 4.19 -3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201124 4.22 4.24 4.19 4.19 -0.48% -0.48% -1.87% 41749 0.1758 39.68 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201123 4.18 4.25 4.16 4.21 1.2% 0% -1.41% 85400 0.3598 81.22 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201120 4.15 4.18 4.13 4.16 -0.24% 0.24% -2.58% 41428 0.1721 38.85 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201119 4.18 4.21 4.14 4.17 0% -0.24% -2.34% 60172 0.2513 56.73 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201118 4.16 4.19 4.14 4.17 0.48% 0% -2.34% 62664 0.2615 59.03 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201117 4.14 4.17 4.12 4.15 0% 0% -2.81% 65498 0.2717 61.33 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201116 4.09 4.16 4.09 4.15 1.97% 0.48% -2.81% 71287 0.2946 66.5 4.13 -5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201113 4.1 4.11 4.05 4.07 -0.97% -0.25% -4.68% 49881 0.2033 45.89 4.08 -6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201112 4.12 4.13 4.09 4.11 0.24% 0.24% -3.75% 43950 0.1804 40.72 4.1 -5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201111 4.16 4.16 4.1 4.1 -0.49% -0.49% -3.98% 56981 0.2349 53.02 4.12 -5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201110 4.16 4.16 4.11 4.12 -0.48% -0.24% -3.51% 73252 0.3026 68.31 4.13 -5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201109 4.07 4.16 4.06 4.14 1.72% 0.49% -3.04% 88913 0.3667 82.77 4.12 -5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201106 4.09 4.09 4.06 4.07 -0.25% 0% -4.68% 51101 0.2081 46.97 4.07 -6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201105 4.07 4.1 4.03 4.08 0.99% 0.25% -4.45% 69233 0.2815 63.54 4.07 -6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201104 4.06 4.08 3.99 4.04 -0.49% 0.25% -5.39% 53029 0.2138 48.26 4.03 -7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201103 4 4.07 3.98 4.06 2.01% 0.74% -4.92% 50642 0.2043 46.12 4.03 -7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201102 3.98 4 3.95 3.98 0% 0.25% -6.79% 59199 0.2353 53.11 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201030 4.11 4.13 3.98 3.98 -3.16% -1.73% -6.79% 99171 0.402 90.74 4.05 -6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201029 4.1 4.14 4.08 4.11 -0.96% 0% -3.75% 70228 0.2886 65.15 4.11 -5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201028 4.22 4.22 4.09 4.15 -1.66% 0% -2.81% 90363 0.3748 84.6 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201027 4.2 4.23 4.19 4.22 -0.24% 0.24% -1.17% 38208 0.1608 36.3 4.21 -3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201026 4.24 4.27 4.21 4.23 -0.7% 0% -0.94% 53542 0.2264 51.1 4.23 -2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201023 4.28 4.31 4.24 4.26 -0.47% -0.47% -0.23% 56629 0.2425 54.74 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20201022 4.29 4.3 4.26 4.28 -0.7% 0% 0.23% 53463 0.2288 51.65 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200909 4.64 4.75 4.62 4.64 0% -0.85% 8.67% 190523 0.8926 201.49 4.68 7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200908 4.56 4.65 4.55 4.64 1.75% 0.87% 8.67% 121465 0.5585 126.07 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200907 4.64 4.68 4.53 4.56 -1.72% -1.3% 6.79% 164258 0.7594 171.42 4.62 6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200904 4.67 4.69 4.6 4.64 -2.32% 0.22% 8.67% 165131 0.7647 172.61 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200903 4.72 4.78 4.68 4.75 -0.21% 0.64% 11.24% 166962 0.7888 178.05 4.72 8.51% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200902 4.75 4.82 4.7 4.76 -0.21% 0% 11.48% 205490 0.9776 220.67 4.76 9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200901 4.56 4.89 4.5 4.77 4.84% 0.63% 11.71% 386957 1.8347 414.14 4.74 8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200831 4.6 4.64 4.54 4.55 0.44% -0.87% 6.56% 162729 0.7463 168.46 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200828 4.49 4.55 4.45 4.53 0.67% 0.67% 6.09% 112587 0.5067 114.38 4.5 3.45% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200827 4.54 4.54 4.44 4.5 -0.44% 0.22% 5.39% 120752 0.542 122.34 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200826 4.56 4.61 4.5 4.52 -0.88% -0.66% 5.85% 153108 0.6968 157.29 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200825 4.63 4.65 4.55 4.56 -1.3% -0.65% 6.79% 129791 0.5959 134.51 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200824 4.59 4.66 4.55 4.62 1.76% -0.22% 8.2% 196387 0.9089 205.16 4.63 6.44% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200821 4.51 4.6 4.51 4.54 0.89% 0% 6.32% 99193 0.4507 101.74 4.54 4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200820 4.52 4.56 4.48 4.5 -0.88% -0.44% 5.39% 108304 0.4896 110.52 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200819 4.62 4.62 4.53 4.54 -1.73% -0.66% 6.32% 130541 0.5966 134.67 4.57 5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200818 4.66 4.67 4.6 4.62 -0.65% 0% 8.2% 128962 0.5963 134.6 4.62 6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200817 4.65 4.69 4.59 4.65 0.43% 0.22% 8.9% 183660 0.852 192.32 4.64 6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200814 4.6 4.69 4.55 4.63 1.09% 0.22% 8.43% 187773 0.8681 195.95 4.62 6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200813 4.44 4.6 4.43 4.58 3.39% 1.1% 7.26% 181525 0.8219 185.53 4.53 4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200812 4.43 4.45 4.35 4.43 -0.45% 0.68% 3.75% 116260 0.5116 115.48 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200811 4.55 4.6 4.44 4.45 -2.2% -1.77% 4.22% 142461 0.6452 145.64 4.53 4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200810 4.44 4.56 4.42 4.55 2.25% 0.89% 6.56% 107032 0.4822 108.85 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200807 4.51 4.52 4.41 4.45 -1.77% -0.45% 4.22% 116436 0.5202 117.42 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200806 4.58 4.59 4.47 4.53 -0.66% 0.22% 6.09% 124919 0.5649 127.51 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200805 4.57 4.59 4.5 4.56 0% 0.22% 6.79% 120720 0.5488 123.88 4.55 4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200804 4.64 4.66 4.53 4.56 -1.51% -0.22% 6.79% 116860 0.5341 120.56 4.57 5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200803 4.53 4.63 4.53 4.63 2.89% 1.09% 8.43% 135445 0.6201 139.97 4.58 5.29% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200731 4.44 4.52 4.42 4.5 0.67% 0.67% 5.39% 111670 0.4993 112.71 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200730 4.46 4.5 4.44 4.47 0.45% 0% 4.68% 103403 0.462 104.29 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200729 4.34 4.46 4.27 4.45 2.3% 1.6% 4.22% 136286 0.5976 134.9 4.38 0.69% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200728 4.31 4.38 4.31 4.35 0.93% 0.23% 1.87% 94949 0.4124 93.09 4.34 -0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200727 4.35 4.36 4.27 4.31 -0.69% 0.23% 0.94% 118976 0.5121 115.6 4.3 -1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200724 4.5 4.58 4.34 4.34 -3.77% -2.47% 1.64% 202221 0.8995 203.04 4.45 2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200723 4.57 4.57 4.41 4.51 -1.53% 0.45% 5.62% 160304 0.7196 162.43 4.49 3.22% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200722 4.58 4.67 4.54 4.58 -0.65% -0.65% 7.26% 157085 0.7234 163.29 4.61 5.98% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200721 4.66 4.71 4.58 4.61 -0.43% -0.65% 7.96% 151379 0.7021 158.48 4.64 6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200720 4.48 4.65 4.46 4.63 4.28% 0.87% 8.43% 211377 0.9694 218.82 4.59 5.52% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200717 4.5 4.55 4.41 4.44 -0.89% -0.67% 3.98% 166583 0.7441 167.96 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200716 4.61 4.7 4.47 4.48 -3.03% -2.61% 4.92% 221001 1.0167 229.5 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200715 4.92 4.92 4.61 4.62 -5.91% -2.12% 8.2% 335596 1.5849 357.76 4.72 8.51% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200714 4.8 4.99 4.72 4.91 2.08% 1.03% 14.99% 386979 1.8818 424.78 4.86 11.72% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200713 4.69 4.86 4.68 4.81 2.12% 0.63% 12.65% 332638 1.5892 358.73 4.78 9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200710 4.75 4.89 4.69 4.71 -1.46% -1.46% 10.3% 385976 1.8459 416.67 4.78 9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200709 4.66 4.85 4.61 4.78 2.58% 0.63% 11.94% 396196 1.8823 424.89 4.75 9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200708 4.55 4.7 4.49 4.66 3.1% 1.3% 9.13% 429815 1.9754 445.9 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200707 4.57 4.68 4.49 4.52 0% -1.09% 5.85% 460869 2.1073 475.68 4.57 5.06% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200706 4.32 4.56 4.31 4.52 4.87% 1.8% 5.85% 449753 1.9989 451.21 4.44 2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200703 4.27 4.35 4.26 4.31 0.94% 0.23% 0.94% 243188 1.0447 235.82 4.3 -1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200702 4.24 4.29 4.19 4.27 0.95% 0.47% 0% 216533 0.9206 207.81 4.25 -2.3% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200701 4.19 4.28 4.16 4.23 0.95% 0.24% -0.94% 223685 0.9438 213.04 4.22 -2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200630 4.16 4.19 4.14 4.19 1.45% 0.72% -1.87% 168119 0.7 158.01 4.16 -4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200629 4.19 4.23 4.1 4.13 -0.24% -0.96% -3.28% 150398 0.6275 141.64 4.17 -4.14% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200624 4.16 4.18 4.13 4.14 -0.24% -0.24% -3.04% 139085 0.5775 130.36 4.15 -4.6% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200623 4.22 4.23 4.14 4.15 -2.58% -0.72% -2.81% 278430 1.1642 262.79 4.18 -3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200622 4.43 4.44 4.25 4.26 -4.27% -1.16% -0.23% 443800 1.9125 431.71 4.31 -0.92% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200619 4.23 4.57 4.23 4.45 5.2% 0.23% 4.22% 728918 3.237 730.68 4.44 2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200618 4.24 4.27 4.19 4.23 -0.24% -0.24% -0.94% 230191 0.9754 220.18 4.24 -2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200617 4.32 4.34 4.22 4.24 -2.53% -0.47% -0.7% 315918 1.3464 303.92 4.26 -2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200616 4.28 4.39 4.27 4.35 1.87% 0.69% 1.87% 303646 1.3109 295.91 4.32 -0.69% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200615 4.29 4.36 4.23 4.27 -2.29% -0.7% 0% 386885 1.6638 375.57 4.3 -1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200612 4.25 4.48 4.23 4.37 -0.23% 0.23% 2.34% 463235 2.0215 456.31 4.36 0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200611 4.4 4.46 4.34 4.38 -1.35% -0.45% 2.58% 441707 1.9428 438.55 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200610 4.41 4.49 4.32 4.46 0% 1.13% 4.45% 483645 2.1327 481.41 4.41 1.38% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200609 4.48 4.56 4.4 4.46 -1.11% -0.22% 4.45% 584480 2.6118 589.56 4.47 2.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200608 4.82 4.87 4.45 4.51 -8.7% -1.96% 5.62% 980437 4.5112 1018.31 4.6 5.75% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200605 5.56 5.56 4.9 4.94 -9.02% -4.82% 15.69% 1398124 7.251 1636.76 5.19 19.31% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200604 5.11 5.43 5.1 5.43 9.92% 1.69% 27.17% 1531962 8.1821 1846.93 5.34 22.76% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200603 4.77 4.94 4.68 4.94 10.02% 1.23% 15.69% 923490 4.5067 1017.29 4.88 12.18% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200602 4.14 4.49 4.14 4.49 10.05% 2.51% 5.15% 253005 1.1072 249.93 4.38 0.69% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200601 3.95 4.21 3.92 4.08 3.82% 0.49% -4.45% 195502 0.7947 179.39 4.06 -6.67% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200529 3.85 4.03 3.84 3.93 1.81% -0.76% -7.96% 114002 0.451 101.8 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200528 3.86 3.9 3.82 3.86 0% -0.26% -9.6% 40938 0.1583 35.73 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200527 3.84 3.9 3.83 3.86 0.26% 0% -9.6% 48139 0.1858 41.94 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200526 3.81 3.86 3.79 3.85 1.32% 0.26% -9.84% 37157 0.1425 32.17 3.84 -11.72% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200525 3.79 3.82 3.79 3.8 0.26% 0% -11.01% 26636 0.1013 22.87 3.8 -12.64% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200522 3.85 3.87 3.78 3.79 -1.81% -0.52% -11.24% 52006 0.1984 44.78 3.81 -12.41% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200521 3.86 3.88 3.85 3.86 0% 0% -9.6% 37921 0.1464 33.05 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200520 3.91 3.91 3.84 3.86 -1.03% -0.26% -9.6% 55142 0.2132 48.13 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200519 3.89 3.92 3.88 3.9 0.78% 0% -8.67% 34081 0.1329 30 3.9 -10.34% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200518 3.91 3.91 3.86 3.87 -0.77% -0.26% -9.37% 53331 0.2069 46.7 3.88 -10.8% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200515 3.91 3.94 3.89 3.9 0% -0.51% -8.67% 45738 0.1792 40.45 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200514 3.94 3.94 3.89 3.9 -1.27% -0.26% -8.67% 49231 0.1924 43.43 3.91 -10.11% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200513 3.9 3.95 3.88 3.95 0.77% 0.51% -7.49% 51740 0.2031 45.85 3.93 -9.66% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200512 3.95 3.95 3.89 3.92 -0.76% 0% -8.2% 39237 0.1538 34.72 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200511 3.96 3.99 3.92 3.95 -0.25% 0% -7.49% 39065 0.1544 34.85 3.95 -9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200508 3.96 3.99 3.94 3.96 0.51% -0.25% -7.26% 65228 0.2588 58.42 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200507 3.95 3.97 3.93 3.94 -0.51% -0.25% -7.73% 39745 0.1568 35.39 3.95 -9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200506 3.9 3.97 3.89 3.96 1.02% 0.51% -7.26% 61469 0.2419 54.6 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200430 3.89 3.96 3.87 3.92 1.29% 0% -8.2% 58548 0.2298 51.87 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200429 3.86 3.91 3.84 3.87 0.26% -0.26% -9.37% 36367 0.141 31.83 3.88 -10.8% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200428 3.99 4 3.8 3.86 -3.02% -0.26% -9.6% 93582 0.3622 81.76 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200427 3.94 4.06 3.94 3.98 1.02% -1% -6.79% 90585 0.3638 82.12 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200424 3.98 4.04 3.92 3.94 -1.01% -0.51% -7.73% 62123 0.246 55.53 3.96 -8.97% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200423 3.96 4.06 3.93 3.98 0.76% -0.75% -6.79% 123720 0.4956 111.87 4.01 -7.82% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200422 3.83 3.95 3.83 3.95 2.6% 1.02% -7.49% 100761 0.3938 88.89 3.91 -10.11% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200421 3.86 3.87 3.83 3.85 -0.52% 0% -9.84% 55127 0.2121 47.88 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200420 3.8 3.88 3.8 3.87 2.11% 0.52% -9.37% 93474 0.3603 81.33 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200417 3.81 3.82 3.79 3.79 -0.26% -0.26% -11.24% 42166 0.1604 36.21 3.8 -12.64% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200416 3.8 3.81 3.78 3.8 0% 0% -11.01% 45919 0.1743 39.34 3.8 -12.64% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200415 3.84 3.85 3.79 3.8 -1.04% -0.52% -11.01% 53888 0.206 46.5 3.82 -12.18% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200414 3.8 3.84 3.8 3.84 0.79% 0.26% -10.07% 35651 0.1366 30.83 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200413 3.83 3.83 3.79 3.81 -0.26% 0% -10.77% 39504 0.1504 33.95 3.81 -12.41% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200410 3.89 3.9 3.82 3.82 -1.55% -0.78% -10.54% 62557 0.2411 54.42 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200409 3.91 3.91 3.88 3.88 -0.51% -0.51% -9.13% 46138 0.1798 40.59 3.9 -10.34% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200408 3.86 3.91 3.84 3.9 0.78% 0.78% -8.67% 72193 0.2793 63.05 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200407 3.86 3.88 3.83 3.87 1.31% 0.26% -9.37% 76739 0.2961 66.84 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200403 3.84 3.84 3.8 3.82 -0.52% 0.26% -10.54% 35552 0.1356 30.61 3.81 -12.41% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200402 3.78 3.84 3.77 3.84 1.32% 0.79% -10.07% 47171 0.1799 40.61 3.81 -12.41% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200401 3.8 3.85 3.79 3.79 -0.52% -0.79% -11.24% 43358 0.1655 37.36 3.82 -12.18% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200331 3.85 3.87 3.81 3.81 -0.52% -0.78% -10.77% 36701 0.1408 31.78 3.84 -11.72% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200324 3.84 3.87 3.8 3.86 1.58% 0.78% -9.6% 68611 0.263 59.37 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200323 3.8 3.88 3.79 3.8 -2.81% -0.78% -11.01% 93005 0.3564 80.45 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200320 3.89 3.92 3.83 3.91 0.51% 0.77% -8.43% 94458 0.3663 82.68 3.88 -10.8% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200319 3.8 3.9 3.75 3.89 2.64% 1.57% -8.9% 126494 0.4842 109.3 3.83 -11.95% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200318 3.89 3.92 3.79 3.79 -2.07% -1.81% -11.24% 77348 0.2985 67.38 3.86 -11.26% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200317 3.88 3.91 3.78 3.87 0% 0.52% -9.37% 78371 0.302 68.17 3.85 -11.49% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200316 3.94 4 3.86 3.87 -2.03% -1.53% -9.37% 109384 0.4299 97.04 3.93 -9.66% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200313 3.83 3.99 3.8 3.95 -1.5% 1.54% -7.49% 100991 0.3933 88.78 3.89 -10.57% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200312 4.06 4.07 3.99 4.01 -2.2% -0.5% -6.09% 102676 0.4138 93.41 4.03 -7.36% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200311 4.15 4.19 4.1 4.1 -1.2% -0.97% -3.98% 97476 0.4037 91.13 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200310 4.02 4.15 4.01 4.15 1.97% 1.72% -2.81% 100889 0.4114 92.86 4.08 -6.21% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200309 4.22 4.27 4.06 4.07 -5.13% -1.69% -4.68% 179179 0.7421 167.51 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200306 4.09 4.48 4.07 4.29 3.37% 0.47% 0.47% 276093 1.1789 266.11 4.27 -1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200305 4.2 4.2 4.1 4.15 -0.24% 0.24% -2.81% 164509 0.6811 153.74 4.14 -4.83% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200304 3.96 4.17 3.94 4.16 5.05% 2.72% -2.58% 183196 0.7419 167.47 4.05 -6.9% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200303 4.01 4.02 3.95 3.96 0% -0.75% -7.26% 79064 0.3153 71.17 3.99 -8.28% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200302 3.82 3.97 3.82 3.96 3.39% 1.02% -7.26% 83945 0.3287 74.2 3.92 -9.89% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200228 3.95 3.95 3.82 3.83 -4.73% -1.54% -10.3% 112028 0.4361 98.44 3.89 -10.57% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200227 4.03 4.08 4.01 4.02 0% -0.5% -5.85% 84885 0.3427 77.36 4.04 -7.13% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200226 3.94 4.06 3.92 4.02 1.26% 0% -5.85% 137235 0.5517 124.53 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200225 3.94 3.98 3.89 3.97 -1% 0.76% -7.03% 107875 0.425 95.93 3.94 -9.43% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200224 4 4.02 3.95 4.01 0% 0.5% -6.09% 100530 0.4008 90.47 3.99 -8.28% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200221 4.01 4.05 4 4.01 0% -0.25% -6.09% 88495 0.3556 80.27 4.02 -7.59% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200220 3.94 4.01 3.92 4.01 2.04% 1.01% -6.09% 92690 0.3681 83.09 3.97 -8.74% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200219 3.96 3.98 3.91 3.93 -0.76% -0.51% -7.96% 84216 0.3323 75.01 3.95 -9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200218 3.92 3.99 3.91 3.96 1.02% 0.25% -7.26% 90152 0.3562 80.4 3.95 -9.2% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200217 3.85 3.93 3.83 3.92 2.08% 0.77% -8.2% 99069 0.3857 87.06 3.89 -10.57% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200214 3.85 3.87 3.82 3.84 -0.26% 0% -10.07% 60498 0.2326 52.5 3.84 -11.72% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200213 3.89 3.92 3.84 3.85 -1.53% -0.52% -9.84% 62043 0.2404 54.27 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200212 3.87 3.91 3.84 3.91 1.3% 1.03% -8.43% 71095 0.2754 62.17 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200211 3.9 3.91 3.85 3.86 -1.03% -0.52% -9.6% 67761 0.2627 59.3 3.88 -10.8% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200210 3.86 3.9 3.82 3.9 1.83% 0.78% -8.67% 82797 0.3205 72.35 3.87 -11.03% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200207 3.81 3.83 3.75 3.83 0% 0.79% -10.3% 83869 0.3185 71.89 3.8 -12.64% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200206 3.78 3.85 3.73 3.83 1.86% 0.79% -10.3% 94276 0.3587 80.97 3.8 -12.64% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200205 3.72 3.82 3.71 3.76 1.08% -0.27% -11.94% 90052 0.3398 76.7 3.77 -13.33% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200204 3.63 3.75 3.63 3.72 -1.06% 0.27% -12.88% 115663 0.4295 96.95 3.71 -14.71% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200203 3.77 3.8 3.76 3.76 -10.05% -0.27% -11.94% 118296 0.4457 100.61 3.77 -13.33% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200123 4.28 4.29 4.16 4.18 -2.79% -0.95% -2.11% 96152 0.4056 91.56 4.22 -2.99% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200122 4.29 4.32 4.22 4.3 -0.23% 0.47% 0.7% 76144 0.326 73.59 4.28 -1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200121 4.39 4.41 4.31 4.31 -2.27% -0.69% 0.94% 97014 0.4213 95.1 4.34 -0.23% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200120 4.39 4.42 4.37 4.41 0.23% 0.23% 3.28% 62221 0.2735 61.74 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200117 4.39 4.43 4.36 4.4 0% 0% 3.04% 66282 0.2916 65.82 4.4 1.15% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200116 4.42 4.44 4.38 4.4 -0.23% -0.23% 3.04% 71822 0.3165 71.44 4.41 1.38% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200115 4.48 4.52 4.38 4.41 -1.56% -0.45% 3.28% 114538 0.5077 114.6 4.43 1.84% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200114 4.53 4.57 4.47 4.48 -0.88% -0.67% 4.92% 111548 0.5035 113.65 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200113 4.5 4.61 4.5 4.52 0.67% -0.44% 5.85% 131572 0.5972 134.81 4.54 4.37% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200110 4.48 4.58 4.46 4.49 0.9% -0.44% 5.15% 161456 0.7287 164.49 4.51 3.68% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200109 4.41 4.47 4.41 4.45 1.6% 0.23% 4.22% 90819 0.4029 90.95 4.44 2.07% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200108 4.45 4.46 4.37 4.38 -2.23% -0.9% 2.58% 126577 0.5593 126.25 4.42 1.61% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200107 4.46 4.49 4.42 4.48 0.9% 0.45% 4.92% 151571 0.676 152.59 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200106 4.46 4.5 4.42 4.44 -1.11% -0.45% 3.98% 166973 0.7442 167.99 4.46 2.53% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200103 4.52 4.6 4.44 4.49 -0.88% -0.66% 5.15% 206649 0.9345 210.94 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
20200102 4.39 4.63 4.37 4.53 3.9% 0.22% 6.09% 289744 1.3105 295.82 4.52 3.91% 4.33 0% 4.3 0% 4.27 0% 0.33%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1