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:sh600202)       686条   (进入*ST哈空股票专站) *ST哈空股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 5.93 6.04 5.93 5.99 1.7% 0.17% 24.27% 270419 1.6169 44.61 5.98 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230927 6.12 6.16 5.88 5.89 -3.92% -1.67% 22.2% 389622 2.3347 63.45 5.99 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230926 6.26 6.31 6.06 6.13 -2.08% -0.65% 27.18% 366818 2.2631 61.64 6.17 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230925 6.08 6.27 6.04 6.26 1.62% 0.97% 29.88% 454956 2.8215 76.03 6.2 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230922 6.28 6.36 6.02 6.16 -3.75% 0.16% 27.8% 623393 3.832 101.57 6.15 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230921 6.25 6.65 6.25 6.4 -5.19% -0.16% 32.78% 909595 5.8345 158.51 6.41 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230920 7 7.08 6.75 6.75 -10% -1.75% 40.04% 237907 1.6351 51.64 6.87 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230919 7.05 7.5 6.95 7.5 9.97% 1.35% 55.6% 1310155 9.6902 311.65 7.4 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230918 6.14 6.82 6.12 6.82 10% 4.12% 41.49% 478324 3.1334 137.68 6.55 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230915 6.1 6.5 6.05 6.2 0.32% -0.96% 28.63% 398376 2.4944 112.58 6.26 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230914 6 6.23 5.91 6.18 0.98% 1.98% 28.22% 359056 2.177 108.82 6.06 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230913 6.08 6.12 5.9 6.12 -0.33% 2.17% 26.97% 376469 2.2553 122.74 5.99 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230912 6.07 6.28 5.99 6.14 1.49% -0.32% 27.39% 429959 2.6466 155.11 6.16 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230911 6.32 6.35 6.03 6.05 -5.62% -1.31% 25.52% 557029 3.4167 219.27 6.13 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230908 5.8 6.41 5.76 6.41 9.95% 1.26% 32.99% 462008 2.9268 206.08 6.33 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230907 6.02 6.02 5.8 5.83 -3.16% -0.85% 20.95% 115080 0.6764 53.71 5.88 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230906 5.97 6.09 5.89 6.02 -0.17% 0.67% 24.9% 175246 1.0477 78.34 5.98 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230905 6.06 6.12 5.93 6.03 -1.47% 0.33% 25.1% 225522 1.3561 94.77 6.01 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230904 5.68 6.25 5.66 6.12 7.75% 0.99% 26.97% 422885 2.5608 190.34 6.06 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230901 5.73 5.76 5.6 5.68 -0.35% 0.35% 17.84% 70453 0.3987 35.25 5.66 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230831 5.77 5.77 5.65 5.7 -1.55% -0.18% 18.26% 96817 0.5528 47.25 5.71 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230830 5.9 5.95 5.72 5.79 -2.69% -0.17% 20.12% 159410 0.9251 79.08 5.8 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230829 5.89 5.98 5.81 5.95 -0.67% 0.51% 23.44% 190528 1.1272 88.79 5.92 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230828 6.05 6.1 5.8 5.99 3.28% 0.34% 24.27% 335271 2.0009 171.67 5.97 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230825 5.8 5.96 5.75 5.8 0% -1.02% 20.33% 215742 1.2639 152.27 5.86 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230824 5.83 5.85 5.59 5.8 -0.51% 1.05% 20.33% 247590 1.4215 194.98 5.74 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230823 5.59 6.15 5.54 5.83 4.11% -0.85% 20.95% 338072 1.9873 330.85 5.88 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230822 5.66 5.71 5.5 5.6 -0.36% 0.36% 16.18% 83012 0.4636 105.69 5.58 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230821 5.78 5.82 5.6 5.62 -2.6% -1.23% 16.6% 71311 0.406 98.17 5.69 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230818 5.68 5.89 5.63 5.77 1.23% -0.69% 19.71% 130362 0.7578 185.82 5.81 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230817 5.46 5.72 5.39 5.7 4.59% 1.79% 18.26% 95355 0.5343 143.4 5.6 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230816 5.51 5.53 5.45 5.45 -1.09% -0.55% 13.07% 30895 0.1694 47.17 5.48 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230815 5.53 5.56 5.48 5.51 -0.36% 0% 14.32% 37526 0.2067 53.55 5.51 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230814 5.48 5.53 5.41 5.53 0.55% 1.1% 14.73% 37442 0.2048 49.08 5.47 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230811 5.61 5.61 5.47 5.5 -0.9% -0.18% 14.11% 53138 0.2929 63.31 5.51 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230810 5.52 5.57 5.5 5.55 0.73% 0.18% 15.15% 28213 0.1562 18.26 5.54 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230809 5.66 5.66 5.48 5.51 -2.48% -0.9% 14.32% 64316 0.3573 35.46 5.56 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230808 5.69 5.71 5.62 5.65 0.18% -0.18% 17.22% 44026 0.249 40.15 5.66 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230807 5.67 5.73 5.61 5.64 -1.05% -0.18% 17.01% 59703 0.3372 52.48 5.65 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230804 5.83 5.86 5.7 5.7 -1.89% -0.7% 18.26% 69279 0.3978 61.12 5.74 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230803 5.83 5.88 5.75 5.81 -1.19% 0.17% 20.54% 58839 0.3413 51.63 5.8 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230802 5.92 5.94 5.83 5.88 -0.68% 0.17% 21.99% 68293 0.4007 57.27 5.87 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230801 6.03 6.04 5.8 5.92 -1.33% 0.17% 22.82% 95226 0.5626 77.24 5.91 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230731 5.83 6.02 5.82 6 2.04% 1.18% 24.48% 118944 0.7054 93.99 5.93 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230728 5.95 5.96 5.8 5.88 -1.51% 0.34% 21.99% 125218 0.7344 91.07 5.86 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230727 5.78 6.03 5.77 5.97 3.29% 0.67% 23.86% 216259 1.2818 141 5.93 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230726 5.79 5.83 5.74 5.78 0% 0.17% 19.92% 56161 0.324 36.77 5.77 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230725 5.76 5.85 5.73 5.78 0.87% 0% 19.92% 65170 0.3765 38.87 5.78 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230724 5.66 5.82 5.61 5.73 1.24% 0% 18.88% 67732 0.3879 34.36 5.73 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230721 5.73 5.76 5.63 5.66 -1.05% -0.35% 17.43% 68737 0.3904 34.44 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230720 5.8 5.85 5.7 5.72 -1.89% -0.69% 18.67% 91136 0.5247 45.64 5.76 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230719 5.89 5.9 5.78 5.83 -0.85% 0% 20.95% 102672 0.5983 54.26 5.83 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230718 5.95 5.95 5.83 5.88 -1.34% 0% 21.99% 134196 0.7886 74.27 5.88 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230717 6 6.03 5.85 5.96 -1.81% 0.85% 23.65% 225197 1.3298 129.78 5.91 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230714 5.87 6.31 5.78 6.07 3.58% 0% 25.93% 290009 1.7592 186.25 6.07 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230713 5.78 5.94 5.7 5.86 1.21% 0% 21.58% 174397 1.0215 122.94 5.86 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230712 5.91 5.99 5.77 5.79 -2.2% -1.03% 20.12% 203978 1.1923 123.84 5.85 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230711 5.66 6.25 5.61 5.92 4.23% -0.5% 22.82% 345540 2.0557 285.63 5.95 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230710 5.63 5.75 5.6 5.68 0.18% 0.18% 17.84% 81268 0.4606 62.03 5.67 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230707 5.63 5.8 5.57 5.67 1.07% -0.18% 17.63% 114616 0.6509 89.08 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230706 5.58 5.64 5.53 5.61 0.36% 0.18% 16.39% 55078 0.3087 57.44 5.6 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230705 5.62 5.66 5.58 5.59 -1.06% -0.36% 15.98% 55158 0.3095 43.73 5.61 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230704 5.62 5.68 5.58 5.65 0.71% 0.18% 17.22% 73796 0.4159 70.75 5.64 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230703 5.57 5.7 5.56 5.61 0.36% 0% 16.39% 87091 0.4883 79.44 5.61 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230630 5.54 5.61 5.46 5.59 1.82% 0.18% 15.98% 109800 0.6129 91.84 5.58 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230629 5.44 5.55 5.43 5.49 1.29% -0.54% 13.9% 117322 0.6472 86.23 5.52 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230628 5.38 5.46 5.28 5.42 0.74% 0.74% 12.45% 88302 0.475 67.12 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230627 5.16 5.38 5.13 5.38 4.26% 1.32% 11.62% 128097 0.6803 97.14 5.31 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230626 5.12 5.22 5.12 5.16 -0.39% -0.39% 7.05% 58115 0.3008 43.99 5.18 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230621 5.16 5.25 5.15 5.18 0.39% -0.19% 7.47% 64550 0.3349 49.09 5.19 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230620 5.23 5.28 5.16 5.16 -1.53% -0.58% 7.05% 73690 0.3827 57.33 5.19 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230619 5.38 5.41 5.23 5.24 -3.14% -0.95% 8.71% 115190 0.6096 93.36 5.29 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230616 5.4 5.47 5.35 5.41 -0.55% 0% 12.24% 117021 0.6332 102.55 5.41 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230615 5.51 5.57 5.38 5.44 -2.51% 0.37% 12.86% 187597 1.0165 176.83 5.42 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230614 5.33 5.83 5.25 5.58 4.89% 0.54% 15.77% 245983 1.3643 271.69 5.55 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230613 5.29 5.37 5.27 5.32 0% 0% 10.37% 31905 0.1697 44.68 5.32 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230612 5.23 5.33 5.12 5.32 1.14% 1.92% 10.37% 63780 0.3332 85.36 5.22 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230609 5.18 5.36 5.14 5.26 1.74% 0.19% 9.13% 61418 0.3226 81.12 5.25 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230608 5.19 5.22 5.15 5.17 -0.96% -0.19% 7.26% 37519 0.1945 51.47 5.18 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230607 5.27 5.28 5.17 5.22 -0.38% -0.19% 8.3% 38862 0.2032 53.21 5.23 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230606 5.39 5.41 5.24 5.24 -2.96% -1.5% 8.71% 49211 0.2616 64.79 5.32 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230605 5.38 5.41 5.34 5.4 0.19% 0.37% 12.03% 42002 0.2261 55.88 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230602 5.34 5.4 5.31 5.39 1.51% 0.37% 11.83% 45431 0.244 57.8 5.37 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230601 5.37 5.4 5.31 5.31 -1.12% -0.93% 10.17% 48375 0.2592 45.53 5.36 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230531 5.43 5.43 5.36 5.37 -0.92% -0.19% 11.41% 38478 0.2071 33.95 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230530 5.37 5.43 5.31 5.42 0.93% 0.74% 12.45% 50500 0.2717 56.31 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230529 5.49 5.49 5.34 5.37 -1.83% -0.37% 11.41% 66502 0.3583 71.99 5.39 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230526 5.54 5.54 5.39 5.47 -1.08% 0.37% 13.49% 58406 0.3185 62.79 5.45 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230525 5.45 5.55 5.43 5.53 0.91% 0.55% 14.73% 53919 0.2967 59.31 5.5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230524 5.45 5.54 5.41 5.48 0% -0.18% 13.69% 63378 0.3479 69.12 5.49 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230523 5.52 5.56 5.47 5.48 -0.9% -0.54% 13.69% 52978 0.2921 59.09 5.51 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230522 5.46 5.55 5.43 5.53 1.28% 0.18% 14.73% 84837 0.468 95.89 5.52 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230519 5.53 5.53 5.42 5.46 -1.27% -0.18% 13.28% 70625 0.3862 79.79 5.47 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230518 5.46 5.6 5.45 5.53 1.47% 0.18% 14.73% 108287 0.5977 124.92 5.52 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230517 5.39 5.46 5.33 5.45 0.55% 0.37% 13.07% 65433 0.3552 79.93 5.43 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230516 5.37 5.47 5.35 5.42 0.93% 0% 12.45% 72213 0.3917 87.95 5.42 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230515 5.33 5.45 5.31 5.37 1.51% 0.19% 11.41% 62095 0.333 75.66 5.36 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230510 5.24 5.28 5.2 5.26 0.38% 0.38% 9.13% 30586 0.1604 27.87 5.24 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230509 5.29 5.33 5.22 5.24 -0.95% -0.57% 8.71% 44295 0.2335 51.56 5.27 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230508 5.29 5.34 5.27 5.29 0% -0.19% 9.75% 43282 0.2295 49.9 5.3 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230505 5.31 5.32 5.22 5.29 -0.38% 0.19% 9.75% 42175 0.2225 47.93 5.28 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230504 5.23 5.34 5.23 5.31 1.53% 0% 10.17% 67504 0.3585 77.21 5.31 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230428 5.07 5.25 5.05 5.23 3.16% 0.77% 8.51% 54143 0.281 60.37 5.19 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230427 5.07 5.13 5.02 5.07 0.2% -0.39% 5.19% 39435 0.2007 43.22 5.09 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230426 4.95 5.09 4.93 5.06 2.22% 0.4% 4.98% 46631 0.2349 47.73 5.04 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230425 5.07 5.08 4.85 4.95 -2.37% 0.2% 2.7% 62957 0.3108 63.75 4.94 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230424 5.09 5.12 4.99 5.07 -0.39% 0.4% 5.19% 52163 0.2636 54.81 5.05 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230421 5.22 5.25 5.05 5.09 -2.49% -0.97% 5.6% 72503 0.3728 74.02 5.14 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230420 5.26 5.26 5.16 5.22 -0.95% 0.19% 8.3% 55024 0.2867 57.41 5.21 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230419 5.25 5.29 5.23 5.27 0.57% 0.19% 9.34% 51491 0.2711 52.96 5.26 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230418 5.26 5.28 5.23 5.24 -0.76% -0.19% 8.71% 42966 0.2257 41.53 5.25 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230417 5.2 5.29 5.19 5.28 1.34% 0.57% 9.54% 58712 0.3085 52.4 5.25 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230414 5.2 5.21 5.11 5.21 0.77% 0.77% 8.09% 47775 0.2472 38.97 5.17 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230413 5.19 5.23 5.15 5.17 -0.19% -0.39% 7.26% 59133 0.3067 44.04 5.19 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230412 5.11 5.2 5.1 5.18 0.78% 0.39% 7.47% 53852 0.2779 38.88 5.16 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230411 5.13 5.16 5.08 5.14 0.19% 0.59% 6.64% 54066 0.2765 34.34 5.11 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230410 5.24 5.29 5.11 5.13 -2.66% -0.97% 6.43% 98897 0.5125 60.37 5.18 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230407 5.18 5.29 5.16 5.27 1.54% 0.19% 9.34% 69787 0.3671 42.12 5.26 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230406 5.21 5.25 5.15 5.19 -0.95% 0% 7.68% 72903 0.3782 39.8 5.19 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230404 5.34 5.35 5.24 5.24 -2.06% -0.95% 8.71% 97786 0.5171 49.27 5.29 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230403 5.38 5.38 5.3 5.35 -0.56% 0.19% 11% 93160 0.4978 41.78 5.34 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230331 5.35 5.39 5.29 5.38 1.13% 0.94% 11.62% 102785 0.5483 37.78 5.33 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230330 5.39 5.43 5.23 5.32 -2.03% 0.19% 10.37% 135575 0.7199 45.66 5.31 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230329 5.59 5.6 5.4 5.43 -2.34% -0.37% 12.66% 119342 0.6507 36.12 5.45 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230328 5.6 5.71 5.46 5.56 -1.07% 0% 15.35% 209900 1.166 64.09 5.56 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230327 5.6 5.68 5.56 5.62 -0.88% 0.18% 16.6% 130301 0.7314 42.19 5.61 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230324 5.71 5.73 5.57 5.67 -1.05% 0% 17.63% 135726 0.7699 45.25 5.67 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230323 5.8 5.81 5.66 5.73 -1.38% 0.17% 18.88% 198743 1.1362 63.03 5.72 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230322 5.87 5.88 5.7 5.81 -1.53% 0.35% 20.54% 263608 1.5273 96.52 5.79 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230321 5.92 5.95 5.77 5.9 -2.64% 1.03% 22.41% 337747 1.9728 133.58 5.84 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230320 6.02 6.26 5.89 6.06 2.89% 0.83% 25.73% 529381 3.1807 238.77 6.01 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230317 6 6.01 5.75 5.89 0.34% 0.34% 22.2% 353179 2.0721 200.7 5.87 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230316 6.08 6.33 5.83 5.87 -1.01% -2.33% 21.78% 524134 3.1475 368.18 6.01 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230315 5.39 5.93 5.39 5.93 10.02% 2.6% 23.03% 149199 0.8618 152.83 5.78 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230314 5.5 5.51 5.29 5.39 -1.82% 0.19% 11.83% 52333 0.2818 54.16 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230313 5.53 5.58 5.44 5.49 -1.08% 0% 13.9% 53668 0.2945 54.39 5.49 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230310 5.7 5.7 5.52 5.55 -2.8% -0.54% 15.15% 52363 0.2922 53.7 5.58 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230309 5.77 5.77 5.58 5.71 -1.04% 1.06% 18.46% 83865 0.4742 85.22 5.65 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230308 5.6 5.78 5.56 5.77 3.04% 0.87% 19.71% 56493 0.3234 60.96 5.72 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230307 5.71 5.74 5.6 5.6 -1.93% -1.41% 16.18% 43419 0.2466 48.28 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230306 5.67 5.72 5.63 5.71 0.88% 0.53% 18.46% 37046 0.2104 42.95 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230303 5.65 5.71 5.65 5.66 -0.18% -0.35% 17.43% 27276 0.1548 29.86 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230302 5.69 5.75 5.66 5.67 -0.53% -0.53% 17.63% 33679 0.1919 35.35 5.7 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230301 5.65 5.72 5.63 5.7 0.53% 0.35% 18.26% 60689 0.3448 58.15 5.68 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230228 5.6 5.69 5.58 5.67 1.61% 0.53% 17.63% 37235 0.2101 35.63 5.64 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230227 5.64 5.68 5.56 5.58 -1.06% -0.53% 15.77% 36148 0.2029 34.16 5.61 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230224 5.64 5.69 5.6 5.64 -0.18% -0.18% 17.01% 29195 0.1649 25.85 5.65 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230223 5.66 5.67 5.62 5.65 0% 0% 17.22% 35806 0.2022 31.93 5.65 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230222 5.63 5.68 5.59 5.65 -0.18% 0% 17.22% 33696 0.1904 29.43 5.65 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230221 5.7 5.71 5.62 5.66 0.53% -0.18% 17.43% 45753 0.2593 37.61 5.67 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230220 5.63 5.67 5.55 5.63 0.9% 0.36% 16.8% 57824 0.3246 46.13 5.61 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230217 5.61 5.68 5.56 5.58 1.09% -0.71% 15.77% 71259 0.4002 55.47 5.62 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230216 5.7 5.73 5.5 5.52 -3.16% -1.95% 14.52% 86763 0.4888 68.03 5.63 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230215 5.74 5.79 5.67 5.7 -0.7% -0.35% 18.26% 45859 0.2625 37.61 5.72 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230214 5.71 5.75 5.68 5.74 0.7% 0.35% 19.09% 58235 0.333 45.23 5.72 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230213 5.71 5.73 5.65 5.7 -0.18% 0.18% 18.26% 67674 0.3848 52.08 5.69 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230210 5.68 5.74 5.62 5.71 0.53% 0.35% 18.46% 44357 0.2525 36.17 5.69 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230209 5.68 5.71 5.61 5.68 0.53% 0.35% 17.84% 42813 0.2425 35.36 5.66 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230208 5.63 5.71 5.6 5.65 0.18% -0.18% 17.22% 54150 0.3063 46.03 5.66 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230207 5.65 5.67 5.57 5.64 0% 0.36% 17.01% 54530 0.3065 49.7 5.62 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230206 5.58 5.67 5.56 5.64 1.44% 0.18% 17.01% 83718 0.4716 80.46 5.63 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230203 5.63 5.64 5.48 5.56 -1.24% 0.36% 15.35% 61057 0.3381 61.56 5.54 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230202 5.63 5.67 5.57 5.63 0% 0% 16.8% 62981 0.3545 68.04 5.63 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230201 5.6 5.65 5.54 5.63 0.36% 0.54% 16.8% 76614 0.4294 86.88 5.6 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230131 5.47 5.64 5.45 5.61 1.63% 0.9% 16.39% 79430 0.4418 93.56 5.56 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230130 5.48 5.54 5.44 5.52 1.1% 0.36% 14.52% 62330 0.343 71.01 5.5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230120 5.37 5.47 5.36 5.46 2.06% 0.55% 13.28% 45705 0.248 52.26 5.43 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230119 5.34 5.37 5.31 5.35 0% 0.19% 11% 29954 0.1601 35.16 5.34 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230118 5.28 5.36 5.26 5.35 1.71% 0.56% 11% 31891 0.1698 31.72 5.32 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230117 5.33 5.35 5.23 5.26 -0.75% -0.19% 9.13% 37048 0.1952 35.96 5.27 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230116 5.28 5.36 5.27 5.3 0.19% -0.19% 9.96% 40143 0.2133 38.55 5.31 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230113 5.27 5.34 5.24 5.29 0% 0.19% 9.75% 32434 0.1711 31.79 5.28 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230112 5.28 5.34 5.25 5.29 0% 0% 9.75% 34541 0.1828 34.31 5.29 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230111 5.38 5.38 5.27 5.29 -1.49% -0.56% 9.75% 33635 0.179 33.96 5.32 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230110 5.34 5.41 5.33 5.37 0.56% 0.19% 11.41% 55352 0.2969 60.19 5.36 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230109 5.31 5.4 5.29 5.34 0.95% -0.37% 10.79% 48356 0.2591 58.7 5.36 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230106 5.27 5.35 5.26 5.29 0.19% -0.38% 9.75% 44238 0.2347 56.17 5.31 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230105 5.25 5.31 5.2 5.28 0.57% 0.38% 9.54% 40966 0.2154 55.2 5.26 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230104 5.25 5.29 5.19 5.25 0.96% 0% 8.92% 50658 0.2659 77.56 5.25 0% 4.86 0% 4.84 0% 4.82 0% 0%
20230103 5.05 5.22 5.01 5.2 3.38% 1.36% 7.88% 56124 0.288 83 5.13 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221230 4.94 5.06 4.92 5.03 1.82% 0.4% 4.36% 38708 0.194 46.8 5.01 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221229 4.99 5.04 4.93 4.94 -1.2% -0.6% 2.49% 37913 0.1884 50.56 4.97 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221228 5.06 5.12 4.98 5 -0.99% -0.99% 3.73% 37833 0.191 48.92 5.05 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221227 5.02 5.08 4.98 5.05 0.6% 0.4% 4.77% 34936 0.1758 43.63 5.03 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221226 4.93 5.02 4.87 5.02 3.08% 1.01% 4.15% 38459 0.1911 44.48 4.97 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221223 4.86 4.94 4.81 4.87 0.21% 0% 1.04% 35961 0.1752 39.78 4.87 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221222 4.98 5 4.83 4.86 -2.02% -1.02% 0.83% 34734 0.1707 37.62 4.91 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221221 5.07 5.1 4.94 4.96 -2.17% -0.8% 2.9% 34639 0.1732 36.53 5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221220 4.97 5.1 4.93 5.07 2.01% 0.8% 5.19% 57886 0.2914 58.25 5.03 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221219 5.17 5.18 4.92 4.97 -3.31% -0.6% 3.11% 68327 0.3418 68.13 5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221216 5.2 5.23 5.1 5.14 -1.72% -0.19% 6.64% 42987 0.2214 44.8 5.15 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221215 5.23 5.32 5.19 5.23 0% -0.19% 8.51% 50854 0.2663 53.51 5.24 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221214 5.19 5.3 5.19 5.23 0.58% -0.38% 8.51% 53213 0.2796 45.27 5.25 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221213 5.22 5.29 5.18 5.2 0.19% -0.38% 7.88% 56482 0.295 57.51 5.22 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221212 5.26 5.29 5.18 5.19 -1.33% -0.57% 7.68% 54193 0.283 56.15 5.22 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221209 5.34 5.37 5.24 5.26 -0.94% -0.38% 9.13% 42512 0.2243 44.98 5.28 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221208 5.34 5.35 5.25 5.31 -0.56% 0.19% 10.17% 51979 0.2753 55.97 5.3 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221207 5.35 5.37 5.29 5.34 -0.93% 0.19% 10.79% 51482 0.2742 56.93 5.33 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221206 5.46 5.46 5.35 5.39 -1.1% 0.19% 11.83% 44627 0.2402 50.29 5.38 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221205 5.4 5.46 5.37 5.45 0.93% 0.55% 13.07% 57898 0.3137 65.01 5.42 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221202 5.45 5.48 5.35 5.4 -1.64% 0% 12.03% 70836 0.3824 79.75 5.4 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221201 5.39 5.51 5.35 5.49 2.43% 0.73% 13.9% 89234 0.4861 102.53 5.45 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221130 5.32 5.42 5.26 5.36 1.13% 0.19% 11.2% 63780 0.341 75.6 5.35 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221129 5.23 5.32 5.2 5.3 1.92% 0.57% 9.96% 63957 0.3371 76.56 5.27 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221128 5.17 5.23 5.1 5.2 -0.57% 0.58% 7.88% 49134 0.254 58.6 5.17 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221125 5.26 5.28 5.2 5.23 -0.76% 0% 8.51% 40352 0.2109 44.96 5.23 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221124 5.25 5.3 5.19 5.27 0.96% 0.19% 9.34% 54417 0.2864 55.15 5.26 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221123 5.14 5.23 5.06 5.22 1.36% 0.97% 8.3% 58222 0.3008 58.7 5.17 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221122 5.21 5.3 5.12 5.15 -1.15% -0.96% 6.85% 50947 0.2651 53.62 5.2 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221121 5.17 5.22 5.13 5.21 0.77% 0.58% 8.09% 52151 0.2704 55.54 5.18 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221118 5.19 5.26 5.14 5.17 -0.19% -0.77% 7.26% 46797 0.2439 50.52 5.21 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221117 5.12 5.18 5.11 5.18 0.78% 0.58% 7.47% 35798 0.1844 38.57 5.15 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221116 5.17 5.2 5.12 5.14 0% -0.39% 6.64% 37976 0.1958 41.32 5.16 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221115 5.09 5.15 5.07 5.14 0.98% 0.39% 6.64% 37723 0.1933 38.74 5.12 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221114 5.18 5.18 5.07 5.09 -0.97% -0.59% 5.6% 48144 0.2465 45.85 5.12 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221111 5.14 5.23 5.11 5.14 1.58% -0.77% 6.64% 83768 0.4335 79.96 5.18 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221110 5.08 5.12 5.04 5.06 -0.98% -0.39% 4.98% 39336 0.1997 40.16 5.08 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221109 5.17 5.18 5.08 5.11 -0.58% 0% 6.02% 39274 0.2008 40.39 5.11 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221108 5.1 5.14 5.01 5.14 1.78% 0.78% 6.64% 62668 0.3195 63.17 5.1 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221107 4.98 5.07 4.98 5.05 0.8% 0.2% 4.77% 55090 0.2777 54.65 5.04 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221104 5 5.04 4.95 5.01 1.21% 0.2% 3.94% 53765 0.2688 51.77 5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221103 4.98 5.01 4.91 4.95 -0.8% -0.2% 2.7% 43413 0.2152 42.29 4.96 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221102 4.98 5.06 4.94 4.99 -0.8% -0.2% 3.53% 81059 0.4057 79.46 5 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221101 4.77 5.05 4.77 5.03 5.89% 1% 4.36% 123219 0.614 126.81 4.98 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221031 4.58 4.86 4.56 4.75 4.17% -0.63% -1.45% 132244 0.6323 140.34 4.78 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221028 4.78 4.82 4.51 4.56 -4.8% -1.51% -5.39% 54756 0.2537 59.94 4.63 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221027 4.84 4.9 4.77 4.79 -0.83% -0.83% -0.62% 44710 0.2159 50.78 4.83 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221026 4.75 4.88 4.74 4.83 2.11% 0.21% 0.21% 51129 0.2466 56.84 4.82 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221025 4.71 4.81 4.61 4.73 0.42% 0.64% -1.87% 62981 0.296 67.69 4.7 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221024 4.84 4.93 4.7 4.71 -2.08% -2.28% -2.28% 74191 0.3577 83.77 4.82 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221021 4.79 4.89 4.79 4.81 0.42% -0.62% -0.21% 37815 0.1829 44.33 4.84 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221020 4.82 4.89 4.73 4.79 -1.03% -0.21% -0.62% 52814 0.2534 61.39 4.8 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221019 4.9 4.92 4.82 4.84 -1.43% -0.62% 0.41% 45669 0.2223 52.67 4.87 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221018 4.93 4.97 4.87 4.91 0.2% 0% 1.87% 55508 0.2727 63.6 4.91 0% 4.86 0% 4.84 0% 4.82 0% 0%
20221017 4.78 4.92 4.74 4.9 2.08% 1.03% 1.66% 56546 0.2741 62.35 4.85 0% 4.86 0% 4.84 0% 4.82 0% 0%
20220720 5.6 5.7 5.52 5.67 1.61% 0.89% 17.63% 140142 0.7871 599.19 5.62 15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220719 5.68 5.74 5.49 5.58 -1.24% 0.36% 15.77% 155398 0.8643 657.96 5.56 14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220718 5.33 5.84 5.33 5.65 6.4% 0.18% 17.22% 222660 1.2565 956.53 5.64 16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220715 5.58 5.6 5.27 5.31 -5.85% -1.48% 10.17% 167273 0.9013 686.13 5.39 10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220714 5.53 5.67 5.34 5.64 -2.08% 1.62% 17.01% 208754 1.1583 881.78 5.55 14.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220713 5.57 5.77 5.53 5.76 4.16% 1.23% 19.5% 194726 1.1087 844.02 5.69 17.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220712 5.56 5.69 5.49 5.53 -1.07% -0.9% 14.73% 142470 0.7954 605.51 5.58 14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220711 5.55 5.69 5.43 5.59 1.08% 0.54% 15.98% 161241 0.8971 682.93 5.56 14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220708 5.46 5.73 5.38 5.53 1.84% -0.72% 14.73% 181251 1.0101 768.96 5.57 14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220707 5.19 5.49 5.17 5.43 4.42% 0.74% 12.66% 178762 0.9641 733.94 5.39 10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220706 5.25 5.3 5.16 5.2 -1.89% -0.38% 7.88% 83523 0.4363 332.14 5.22 7.41% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220705 5.26 5.41 5.19 5.3 0.95% -0.19% 9.96% 131409 0.6978 531.21 5.31 9.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220704 5.24 5.28 5.19 5.25 0.19% 0.38% 8.92% 88672 0.4636 352.92 5.23 7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220701 5.25 5.33 5.18 5.24 -0.19% -0.38% 8.71% 90405 0.4752 361.75 5.26 8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220630 5.27 5.33 5.23 5.25 -0.38% -0.76% 8.92% 101959 0.5389 410.25 5.29 8.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220629 5.42 5.52 5.27 5.27 -3.48% -2.41% 9.34% 138908 0.7496 570.65 5.4 11.11% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220628 5.38 5.48 5.26 5.46 2.44% 0.74% 13.28% 145664 0.7902 601.55 5.42 11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220627 5.33 5.38 5.29 5.33 0% -0.19% 10.58% 85265 0.4549 346.3 5.34 9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220624 5.37 5.42 5.31 5.33 -1.3% -0.37% 10.58% 104102 0.5571 424.1 5.35 10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220623 5.21 5.4 5.18 5.4 3.45% 1.69% 12.03% 132723 0.7049 536.62 5.31 9.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220622 5.29 5.45 5.18 5.22 -1.14% -1.51% 8.3% 153162 0.8122 618.3 5.3 9.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220621 5.48 5.55 5.23 5.28 -3.12% -0.75% 9.54% 153010 0.8138 619.52 5.32 9.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220620 5.42 5.67 5.4 5.45 0.74% -0.37% 13.07% 168019 0.9197 700.14 5.47 12.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220617 5.48 5.63 5.37 5.41 -2.17% -0.73% 12.24% 182496 0.9946 757.16 5.45 12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220616 5.4 5.64 5.34 5.53 0.91% 0.73% 14.73% 227388 1.2491 950.9 5.49 12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220615 5.39 5.89 5.39 5.48 1.48% -2.49% 13.69% 323809 1.8184 1384.29 5.62 15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220614 5.4 5.43 5.16 5.4 -2.35% 2.08% 12.03% 276163 1.4608 1112.06 5.29 8.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220613 5.55 5.65 5.44 5.53 -3.32% 0.36% 14.73% 306752 1.6913 1287.53 5.51 13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220610 5.4 6.04 5.28 5.72 4.19% -0.35% 18.67% 482667 2.7712 2109.62 5.74 18.11% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220609 5.4 5.86 5.25 5.49 0% 0% 13.9% 379415 2.0841 1586.56 5.49 12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220608 5.55 5.8 5.39 5.49 -0.36% -2.14% 13.9% 427403 2.3967 1824.53 5.61 15.43% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220607 5.32 5.83 5.24 5.51 2.61% 0% 14.32% 280460 1.5459 1176.84 5.51 13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220606 5.35 5.39 5.29 5.37 0.37% 0.75% 11.41% 87562 0.4668 355.36 5.33 9.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220602 5.38 5.38 5.25 5.35 0.19% 0.56% 11% 73997 0.3936 299.63 5.32 9.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220601 5.25 5.36 5.18 5.34 1.91% 0.95% 10.79% 86519 0.4573 348.13 5.29 8.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220531 5.25 5.32 5.21 5.24 0% -0.38% 8.71% 113276 0.5962 453.87 5.26 8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220530 5.12 5.29 5.09 5.24 3.15% 0.77% 8.71% 129065 0.671 510.81 5.2 7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220527 4.99 5.11 4.97 5.08 1.2% 0.59% 5.39% 106573 0.5377 409.33 5.05 3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220526 5.05 5.07 4.92 5.02 0.2% 0.4% 4.15% 75151 0.3759 286.16 5 2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220525 4.92 5.02 4.88 5.01 2.04% 1.01% 3.94% 81323 0.4037 307.32 4.96 2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220524 5.21 5.21 4.9 4.91 -5.76% -2.77% 1.87% 127870 0.6454 491.32 5.05 3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220523 5.2 5.22 5.1 5.21 0.77% 0.77% 8.09% 98017 0.5063 385.43 5.17 6.38% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220520 5.01 5.22 5.01 5.17 2.99% 0.78% 7.26% 125942 0.6463 492.01 5.13 5.56% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220519 4.89 5.08 4.84 5.02 1.01% 0.8% 4.15% 112662 0.5613 427.3 4.98 2.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220518 4.89 5.05 4.83 4.97 1.43% 0.61% 3.11% 117637 0.5817 442.83 4.94 1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220517 4.93 4.97 4.8 4.9 -0.2% 0.82% 1.66% 99901 0.4859 369.9 4.86 0% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220516 4.8 4.95 4.8 4.91 1.87% 0.2% 1.87% 127521 0.6243 475.26 4.9 0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220513 4.72 4.82 4.72 4.82 1.05% 0.84% 0% 97357 0.465 353.99 4.78 -1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220512 4.63 4.79 4.62 4.77 2.14% 0.85% -1.04% 121110 0.5732 436.36 4.73 -2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220511 4.69 4.79 4.66 4.67 0.21% -1.27% -3.11% 171438 0.8103 616.85 4.73 -2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220510 4.54 4.67 4.48 4.66 1.53% 1.53% -3.32% 135768 0.6229 474.19 4.59 -5.56% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220509 4.49 4.69 4.49 4.59 2.23% -0.43% -4.77% 131908 0.6085 463.23 4.61 -5.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220506 4.49 4.61 4.41 4.49 -2.6% -0.44% -6.85% 170491 0.7692 585.57 4.51 -7.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220505 4.53 4.7 4.4 4.61 2.22% 1.1% -4.36% 249893 1.1407 868.38 4.56 -6.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220429 4.26 4.61 4.26 4.51 7.64% 1.35% -6.43% 335208 1.4911 1135.12 4.45 -8.44% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220428 4.47 4.47 4.12 4.19 -7.51% -1.64% -13.07% 307054 1.3088 996.35 4.26 -12.35% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220427 4.37 4.74 4.37 4.53 -6.79% 1.8% -6.02% 432629 1.9245 1465.06 4.45 -8.44% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220426 4.86 5.01 4.86 4.86 -10% -0.41% 0.83% 353354 1.7242 1312.58 4.88 0.41% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220425 5.83 5.84 5.4 5.4 -10% -3.23% 12.03% 334340 1.8641 1419.08 5.58 14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220422 5.29 6 5.13 6 10.09% 4.71% 24.48% 817306 4.6838 3565.62 5.73 17.9% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220421 5.45 5.45 5.31 5.45 10.1% 0.18% 13.07% 440533 2.3947 1823.01 5.44 11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220420 5.02 5.06 4.88 4.95 -1.79% -0.4% 2.7% 60752 0.3019 229.83 4.97 2.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220419 4.9 5.11 4.89 5.04 3.28% 0.2% 4.56% 88860 0.4473 340.51 5.03 3.5% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220418 4.86 4.97 4.78 4.88 -0.61% -0.2% 1.24% 77832 0.3808 289.89 4.89 0.62% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220415 5.08 5.08 4.9 4.91 -4.1% -1.41% 1.87% 76098 0.379 288.52 4.98 2.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220414 5.07 5.16 5.04 5.12 0.99% 0.39% 6.22% 75533 0.3849 293.01 5.1 4.94% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220413 5.16 5.16 5 5.07 -1.74% 0.2% 5.19% 63692 0.3224 245.43 5.06 4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220412 5.08 5.16 4.92 5.16 2.18% 2.58% 7.05% 86121 0.4334 329.93 5.03 3.5% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220411 5.1 5.18 5.01 5.05 -2.51% -0.39% 4.77% 98911 0.5013 381.62 5.07 4.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220408 5.24 5.31 5.05 5.18 -2.08% 0.58% 7.47% 122868 0.6327 481.65 5.15 5.97% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220407 5.52 5.58 5.25 5.29 -4.68% -1.67% 9.75% 142155 0.7646 582.06 5.38 10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220401 5.3 5.34 5.24 5.27 -0.94% -0.19% 9.34% 73650 0.3891 296.21 5.28 8.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220331 5.25 5.36 5.22 5.32 0.19% 0.19% 10.37% 89731 0.4762 362.52 5.31 9.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220330 5.28 5.32 5.21 5.31 1.53% 0.95% 10.17% 92355 0.486 369.98 5.26 8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220329 5.4 5.44 5.21 5.23 -2.61% -1.32% 8.51% 103072 0.5465 416.03 5.3 9.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220328 5.5 5.53 5.35 5.37 -3.24% -0.74% 11.41% 116809 0.6316 480.82 5.41 11.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220325 5.5 5.61 5.46 5.55 0.36% 0.18% 15.15% 113055 0.6268 477.16 5.54 13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220324 5.54 5.64 5.49 5.53 -1.43% -0.18% 14.73% 112670 0.624 475.03 5.54 13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220323 5.75 5.78 5.59 5.61 -1.23% -0.88% 16.39% 117593 0.6659 506.93 5.66 16.46% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220322 5.75 5.76 5.64 5.68 -1.05% 0.18% 17.84% 128829 0.7311 556.56 5.67 16.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220321 5.56 5.77 5.51 5.74 3.42% 1.23% 19.09% 222946 1.2634 961.78 5.67 16.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220318 5.58 5.65 5.5 5.55 -0.89% -0.36% 15.15% 184671 1.029 783.34 5.57 14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220317 5.48 5.62 5.44 5.6 2.19% 0.9% 16.18% 250885 1.3926 1060.14 5.55 14.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220316 5.2 5.6 5.16 5.48 6.61% 2.05% 13.69% 302567 1.6259 1237.74 5.37 10.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220315 5.4 5.51 5.14 5.14 -6.2% -4.1% 6.64% 219293 1.1754 894.79 5.36 10.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220311 5.9 5.91 5.51 5.79 -3.5% 1.4% 20.12% 355163 2.0278 1543.7 5.71 17.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220310 6.1 6.15 5.82 6 -0.33% -0.17% 24.48% 372590 2.2403 1705.47 6.01 23.66% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220309 5.8 6.07 5.69 6.02 3.26% 1.69% 24.9% 372531 2.2051 1678.67 5.92 21.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220308 6.3 6.31 5.7 5.83 -7.75% -1.35% 20.95% 407627 2.41 1834.65 5.91 21.6% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220307 6.23 6.51 6.11 6.32 -2.92% 0.32% 31.12% 456186 2.8754 2188.95 6.3 29.63% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220304 7 7.23 6.46 6.51 -9.33% -3.84% 35.06% 828893 5.6115 4271.85 6.77 39.3% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220303 6.75 7.18 6.68 7.18 9.95% 2.72% 48.96% 979745 6.8491 5213.99 6.99 43.83% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220302 5.78 6.53 5.77 6.53 9.93% 2.51% 35.48% 371775 2.3667 1801.69 6.37 31.07% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220301 5.81 6.05 5.66 5.94 -3.57% 1.02% 23.24% 556506 3.2712 2490.26 5.88 20.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220228 7.14 7.14 6.12 6.16 -5.08% -9.28% 27.8% 872617 5.9264 4511.57 6.79 39.71% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220225 5.84 6.49 5.73 6.49 10% 2.85% 34.65% 250659 1.582 1204.32 6.31 29.84% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220224 5.67 6.27 5.61 5.9 3.51% -1.5% 22.41% 476671 2.8545 2173.04 5.99 23.25% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220223 5.79 5.83 5.65 5.7 -1.38% 0% 18.26% 149156 0.8503 647.31 5.7 17.28% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220222 5.59 6.13 5.55 5.78 2.85% -0.69% 19.92% 298716 1.7384 1323.39 5.82 19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220221 5.52 5.71 5.47 5.62 1.08% 0% 16.6% 126692 0.7115 541.64 5.62 15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220218 5.55 5.62 5.51 5.56 -0.71% 0% 15.35% 105944 0.5889 448.31 5.56 14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220217 5.66 5.71 5.53 5.6 -2.1% 0% 16.18% 156421 0.8761 666.95 5.6 15.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220216 5.6 5.73 5.52 5.72 2.33% 1.42% 18.67% 205335 1.1578 881.39 5.64 16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220215 5.6 5.61 5.41 5.59 -0.36% 1.27% 15.98% 158189 0.8738 665.19 5.52 13.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220214 5.4 5.63 5.32 5.61 3.7% 1.08% 16.39% 222493 1.2348 940.01 5.55 14.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220211 5.54 5.56 5.38 5.41 -3.05% -0.37% 12.24% 159121 0.8641 657.81 5.43 11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220210 5.39 5.74 5.35 5.58 0.9% 0.36% 15.77% 240659 1.3378 1018.42 5.56 14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20220209 5.4 5.58 5.31 5.53 1.84% 1.47% 14.73% 356678 1.9443 1480.13 5.45 12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211203 4.44 4.54 4.42 4.48 1.36% -0.22% -7.05% 77703 0.3488 265.53 4.49 -7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211202 4.51 4.51 4.41 4.42 -2% -0.45% -8.3% 62590 0.2781 211.71 4.44 -8.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211201 4.47 4.52 4.43 4.51 1.12% 0.45% -6.43% 54155 0.2431 185.06 4.49 -7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211130 4.37 4.54 4.32 4.46 2.76% -0.45% -7.47% 111015 0.4977 378.88 4.48 -7.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211129 4.31 4.4 4.27 4.34 -0.91% 0% -9.96% 60343 0.2618 199.3 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211126 4.41 4.49 4.33 4.38 -1.35% 0% -9.13% 47959 0.2099 159.79 4.38 -9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211125 4.38 4.51 4.36 4.44 0.91% 0% -7.88% 71876 0.3189 242.77 4.44 -8.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211124 4.29 4.43 4.24 4.4 1.38% 1.62% -8.71% 85495 0.3702 281.82 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211123 4.33 4.36 4.3 4.34 0.23% 0.23% -9.96% 45716 0.1979 150.65 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211122 4.35 4.4 4.29 4.33 -0.23% 0% -10.17% 46910 0.2031 154.61 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211119 4.28 4.37 4.28 4.34 1.4% 0.23% -9.96% 49069 0.2124 161.69 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211118 4.37 4.39 4.27 4.28 -1.38% -1.15% -11.2% 62665 0.2716 206.76 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211117 4.23 4.36 4.2 4.34 2.6% 1.17% -9.96% 90106 0.3866 294.31 4.29 -11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211116 4.25 4.3 4.21 4.23 -0.7% -0.47% -12.24% 64496 0.2738 208.43 4.25 -12.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211115 4.19 4.27 4.15 4.26 2.16% 0.95% -11.62% 84287 0.3556 270.71 4.22 -13.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211112 4.15 4.19 4.11 4.17 0.48% 0.48% -13.49% 61572 0.2555 194.5 4.15 -14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211111 4.09 4.2 4.06 4.15 1.72% 0.24% -13.9% 111502 0.4615 351.32 4.14 -14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211110 4.07 4.08 4.01 4.08 0.25% 0.99% -15.35% 81479 0.3291 250.53 4.04 -16.87% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211109 4.05 4.1 4.02 4.07 0.49% 0.49% -15.56% 84237 0.3413 259.82 4.05 -16.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211108 4.06 4.1 4 4.05 -0.25% 0% -15.98% 120321 0.4874 371.04 4.05 -16.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211105 4.16 4.17 4.05 4.06 -3.1% -0.49% -15.77% 151320 0.6179 470.39 4.08 -16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211104 4.05 4.37 4.05 4.19 3.71% 0% -13.07% 243045 1.0189 775.65 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211103 4.1 4.13 3.98 4.04 -2.18% 0% -16.18% 168465 0.6812 518.57 4.04 -16.87% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211102 4.39 4.43 4.09 4.13 -6.56% -1.67% -14.32% 260714 1.0961 834.42 4.2 -13.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211101 4.66 4.7 4.38 4.42 -7.14% -2% -8.3% 314131 1.4161 1078.03 4.51 -7.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211029 5.03 5.05 4.56 4.76 -5.56% 0.63% -1.24% 313217 1.4818 1128.05 4.73 -2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211028 4.54 5.04 4.53 5.04 10.04% 2.65% 4.56% 208863 1.0248 780.15 4.91 1.03% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211027 4.57 4.66 4.44 4.58 0.22% 0.44% -4.98% 98922 0.4514 343.64 4.56 -6.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211026 4.75 4.85 4.56 4.57 -6.73% -2.14% -5.19% 158307 0.74 563.34 4.67 -3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211025 4.77 5.23 4.73 4.9 3.16% -2.78% 1.66% 229864 1.159 882.31 5.04 3.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211022 4.91 4.99 4.72 4.75 -3.85% -1.66% -1.45% 69311 0.3346 254.72 4.83 -0.62% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211021 4.98 5.05 4.91 4.94 -1.4% -0.4% 2.49% 63384 0.3143 239.27 4.96 2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211020 5.11 5.12 4.99 5.01 -1.18% -0.6% 3.94% 68727 0.3467 263.93 5.04 3.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211019 5.07 5.18 5.03 5.07 -0.2% -0.39% 5.19% 85832 0.437 332.67 5.09 4.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211018 4.84 5.14 4.75 5.08 5.18% 1.6% 5.39% 143696 0.718 546.59 5 2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211015 4.9 4.93 4.66 4.83 0% 0.63% 0.21% 103165 0.495 376.83 4.8 -1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211014 4.74 4.89 4.55 4.83 1.68% 1.68% 0.21% 99153 0.4712 358.71 4.75 -2.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211013 4.74 4.82 4.53 4.75 0.21% 1.93% -1.45% 101008 0.4711 358.63 4.66 -4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211012 4.93 4.97 4.68 4.74 -3.27% -0.84% -1.66% 97309 0.4653 354.22 4.78 -1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211011 5.12 5.12 4.85 4.9 -4.3% -0.61% 1.66% 112808 0.5557 423.04 4.93 1.44% 4.86 0% 4.84 0% 4.82 0% 0.17%
20211008 5.17 5.24 4.92 5.12 0.79% 1.59% 6.22% 122809 0.6194 471.53 5.04 3.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210930 4.84 5.14 4.8 5.08 5.61% 1.4% 5.39% 132594 0.6643 505.71 5.01 3.09% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210929 5.1 5.29 4.68 4.81 -4.37% -2.63% -0.21% 200517 0.9903 753.88 4.94 1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210928 4.66 5.03 4.62 5.03 10.07% 2.65% 4.36% 166227 0.8147 620.2 4.9 0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210927 4.88 4.93 4.44 4.57 -7.3% -0.87% -5.19% 156620 0.7216 549.33 4.61 -5.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210924 5.06 5.08 4.9 4.93 -2.38% -0.2% 2.28% 84454 0.4176 317.9 4.94 1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210923 5.01 5.08 4.97 5.05 0% 0.4% 4.77% 72266 0.3632 276.49 5.03 3.5% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210922 4.98 5.07 4.81 5.05 1.2% 1.41% 4.77% 114132 0.5686 432.86 4.98 2.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210917 4.97 5.07 4.91 4.99 -0.4% 0% 3.53% 101374 0.5059 385.12 4.99 2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210916 5.07 5.12 4.97 5.01 -1.57% -0.4% 3.94% 98823 0.4973 378.58 5.03 3.5% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210915 5.02 5.24 4.95 5.09 -0.2% 0.99% 5.6% 131211 0.6615 503.58 5.04 3.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210914 4.92 5.18 4.83 5.1 3.45% 0.79% 5.81% 198165 1.0018 762.64 5.06 4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210913 4.82 5.02 4.78 4.93 2.49% -0.2% 2.28% 142308 0.7023 534.64 4.94 1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210910 4.98 5.04 4.75 4.81 -3.8% -1.03% -0.21% 147064 0.7153 544.53 4.86 0% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210909 4.88 5.13 4.85 5 2.04% 0% 3.73% 150304 0.7509 571.64 5 2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210908 4.9 4.99 4.83 4.9 -0.41% 0.41% 1.66% 111359 0.5438 413.98 4.88 0.41% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210907 4.65 5.12 4.65 4.92 5.35% 0% 2.07% 236737 1.1659 887.56 4.92 1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210906 4.54 4.68 4.53 4.67 2.19% 1.08% -3.11% 101409 0.4688 356.88 4.62 -4.94% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210729 3.56 3.61 3.54 3.57 0.85% -0.28% -25.93% 27290 0.0977 74.38 3.58 -26.34% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210728 3.7 3.73 3.52 3.54 -4.32% -1.12% -26.56% 43783 0.1569 119.44 3.58 -26.34% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210727 3.74 3.79 3.68 3.7 -1.07% -0.8% -23.24% 24688 0.0922 70.19 3.73 -23.25% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210726 3.79 3.79 3.7 3.74 -1.32% 0% -22.41% 39726 0.1486 113.12 3.74 -23.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210723 3.82 3.84 3.77 3.79 -1.3% -0.26% -21.37% 28588 0.1087 82.75 3.8 -21.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210722 3.84 3.85 3.8 3.84 0% 0.26% -20.33% 33426 0.1279 97.37 3.83 -21.19% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210721 3.82 3.89 3.8 3.84 0.52% -0.26% -20.33% 29595 0.1138 86.63 3.85 -20.78% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210720 3.8 3.83 3.77 3.82 0.26% 0.53% -20.75% 19946 0.0757 57.63 3.8 -21.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210719 3.8 3.82 3.76 3.81 0.26% 0.79% -20.95% 31485 0.1191 90.67 3.78 -22.22% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210716 3.83 3.87 3.8 3.8 -0.78% -0.78% -21.16% 36087 0.1383 105.28 3.83 -21.19% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210715 3.89 3.89 3.77 3.83 -1.29% 0.26% -20.54% 49646 0.1896 144.34 3.82 -21.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210714 3.92 3.97 3.88 3.88 -0.77% -1.27% -19.5% 52335 0.2056 156.52 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210713 3.93 3.93 3.9 3.91 -0.51% 0% -18.88% 34944 0.1367 104.07 3.91 -19.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210712 3.91 3.97 3.9 3.93 0.26% 0% -18.46% 61141 0.2405 183.08 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210709 3.9 3.93 3.88 3.92 0.77% 0.51% -18.67% 48797 0.1904 144.95 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210708 3.94 3.95 3.86 3.89 -0.77% 0% -19.29% 45878 0.1783 135.73 3.89 -19.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210707 3.89 3.95 3.87 3.92 0.51% 0% -18.67% 49174 0.1929 146.85 3.92 -19.34% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210706 3.87 3.91 3.84 3.9 0.78% 0.52% -19.09% 36656 0.1424 108.4 3.88 -20.16% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210705 3.83 3.89 3.83 3.87 1.04% 0.26% -19.71% 40882 0.1578 120.13 3.86 -20.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210702 3.74 3.88 3.72 3.83 2.41% 0.26% -20.54% 62176 0.2375 180.8 3.82 -21.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210701 3.84 3.85 3.73 3.74 -2.6% -1.32% -22.41% 52473 0.199 151.49 3.79 -22.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210630 3.83 3.85 3.8 3.84 0% 0.52% -20.33% 32983 0.1261 96 3.82 -21.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210629 3.88 3.89 3.83 3.84 -1.29% -0.26% -20.33% 36408 0.1403 106.81 3.85 -20.78% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210628 3.92 3.92 3.88 3.89 -0.51% 0% -19.29% 36396 0.1417 107.87 3.89 -19.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210625 3.94 3.94 3.87 3.91 -0.76% 0.26% -18.88% 41433 0.1616 123.02 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210624 3.87 3.99 3.87 3.94 1.03% 0% -18.26% 85567 0.3371 256.62 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210623 3.87 3.92 3.85 3.9 0.26% 0.52% -19.09% 54112 0.2099 159.79 3.88 -20.16% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210622 3.85 3.91 3.82 3.89 1.3% 0.26% -19.29% 53291 0.207 157.58 3.88 -20.16% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210621 3.84 3.87 3.8 3.84 0% 0% -20.33% 46420 0.1783 135.73 3.84 -20.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210618 3.8 3.91 3.76 3.84 0.52% 0% -20.33% 52503 0.2017 153.55 3.84 -20.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210617 3.78 3.83 3.77 3.82 0.53% 0.53% -20.75% 35617 0.1354 103.08 3.8 -21.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210616 3.84 3.85 3.8 3.8 -0.78% -0.52% -21.16% 33670 0.1285 97.82 3.82 -21.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210615 3.93 3.94 3.81 3.83 -2.54% -0.52% -20.54% 55214 0.2128 162 3.85 -20.78% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210611 3.94 3.97 3.92 3.93 -0.51% -0.25% -18.46% 43676 0.1723 131.17 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210610 3.94 3.95 3.92 3.95 0.25% 0.51% -18.05% 46723 0.1838 139.92 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210609 3.91 3.98 3.89 3.94 0.77% 0% -18.26% 61461 0.2422 184.38 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210608 3.92 3.92 3.88 3.91 -0.26% 0.26% -18.88% 47000 0.1834 139.62 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210607 3.93 3.96 3.89 3.92 -0.25% -0.25% -18.67% 39432 0.1549 117.92 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210604 3.97 3.97 3.92 3.93 -1.26% -0.25% -18.46% 45577 0.1798 136.88 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210603 3.95 3.99 3.94 3.98 1.02% 0.25% -17.43% 67929 0.2696 205.24 3.97 -18.31% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210602 3.93 3.98 3.91 3.94 0.25% 0% -18.26% 53661 0.2113 160.86 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210601 3.93 3.94 3.89 3.93 0.26% 0.26% -18.46% 58583 0.2296 174.79 3.92 -19.34% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210531 3.96 3.97 3.91 3.92 -0.76% -0.25% -18.67% 49585 0.1947 148.22 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210528 3.94 3.97 3.91 3.95 0% 0.25% -18.05% 58728 0.2314 176.16 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210527 3.95 3.96 3.92 3.95 0% 0.25% -18.05% 54551 0.2148 163.52 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210526 3.94 3.98 3.93 3.95 0.51% 0% -18.05% 58849 0.2327 177.15 3.95 -18.72% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210525 3.92 3.94 3.87 3.93 0% 0.77% -18.46% 63143 0.2465 187.65 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210524 3.83 3.94 3.82 3.93 2.88% 0.77% -18.46% 87371 0.3404 259.14 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210521 3.78 3.86 3.78 3.82 0.26% 0% -20.75% 58206 0.2223 169.23 3.82 -21.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210520 3.86 3.91 3.81 3.81 -0.78% -1.04% -20.95% 75245 0.2897 220.54 3.85 -20.78% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210519 3.87 3.89 3.8 3.84 -1.54% 0% -20.33% 74535 0.2859 217.65 3.84 -20.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210518 3.85 3.91 3.8 3.9 1.3% 0.52% -19.09% 50722 0.1969 149.89 3.88 -20.16% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210517 3.96 3.97 3.85 3.85 -2.78% -1.03% -20.12% 71269 0.2769 210.79 3.89 -19.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210514 3.96 4.01 3.94 3.96 0% -0.25% -17.84% 77794 0.3087 235 3.97 -18.31% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210513 4 4.05 3.92 3.96 -1.25% -0.5% -17.84% 105659 0.421 320.49 3.98 -18.11% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210512 3.87 4.07 3.84 4.01 3.35% 0.5% -16.8% 175959 0.7023 534.64 3.99 -17.9% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210511 3.85 3.89 3.83 3.88 0.52% 0.52% -19.5% 77584 0.2996 228.08 3.86 -20.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210510 3.82 3.89 3.76 3.86 1.31% 0.78% -19.92% 88791 0.34 258.83 3.83 -21.19% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210507 3.79 3.87 3.73 3.81 0.53% 0.26% -20.95% 114355 0.435 331.15 3.8 -21.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210506 3.79 3.81 3.75 3.79 0% 0% -21.37% 76963 0.2918 222.14 3.79 -22.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210430 3.86 3.87 3.71 3.79 -2.57% 0% -21.37% 159242 0.604 459.81 3.79 -22.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210429 3.95 4 3.88 3.89 -3.47% -1.27% -19.29% 130317 0.5137 391.06 3.94 -18.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210428 4.05 4.07 3.99 4.03 -1.23% 0% -16.39% 111176 0.4475 340.67 4.03 -17.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210427 4.05 4.11 3.92 4.08 0.74% 1.49% -15.35% 184000 0.7399 563.26 4.02 -17.28% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210426 4.14 4.19 4.04 4.05 -3.57% -0.98% -15.98% 198719 0.8127 618.68 4.09 -15.84% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210423 4.35 4.4 4.18 4.2 -2.55% -1.87% -12.86% 225158 0.9643 734.09 4.28 -11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210422 4.38 4.4 4.29 4.31 -2.05% -0.69% -10.58% 215658 0.9349 711.71 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210421 4.36 4.42 4.27 4.4 -1.35% 1.15% -8.71% 290033 1.2609 959.88 4.35 -10.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210416 4.84 5.32 4.84 5.32 9.92% 2.9% 10.37% 814816 4.2158 3209.35 5.17 6.38% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210415 5.09 5.5 4.72 4.84 -7.63% -3.01% 0.41% 797787 3.9786 3028.78 4.99 2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210414 5 5.24 4.73 5.24 10.08% 2.75% 8.71% 867563 4.4207 3365.33 5.1 4.94% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210413 4.76 4.76 4.76 4.76 9.93% 0% -1.24% 99134 0.4719 359.24 4.76 -2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210412 3.95 4.33 3.91 4.33 9.9% 4.84% -10.17% 120425 0.4975 378.73 4.13 -15.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210409 3.85 3.96 3.84 3.94 2.07% 0.51% -18.26% 26458 0.1038 79.02 3.92 -19.34% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210408 3.95 3.95 3.86 3.86 -2.28% -1.03% -19.92% 24925 0.0971 73.92 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210407 3.89 3.95 3.89 3.95 0.77% 0.51% -18.05% 22978 0.0904 68.82 3.93 -19.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210406 3.85 3.95 3.84 3.92 1.55% 0.77% -18.67% 26955 0.1049 79.86 3.89 -19.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210402 3.92 3.95 3.83 3.86 -1.28% -0.26% -19.92% 24740 0.0957 72.85 3.87 -20.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210401 3.94 3.95 3.86 3.91 -0.26% 0.26% -18.88% 23662 0.0923 70.26 3.9 -19.75% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210330 3.97 3.97 3.84 3.87 -1.28% -0.26% -19.71% 27290 0.106 80.69 3.88 -20.16% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210329 3.88 4.03 3.88 3.92 0.26% -0.76% -18.67% 37192 0.1469 111.83 3.95 -18.72% 4.86 0% 4.84 0% 4.82 0% 0.17%
20210326 3.77 3.98 3.77 3.91 4.27% 0.51% -18.88% 38397 0.1493 113.66 3.89 -19.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201215 4.23 4.28 4.19 4.21 -1.64% -0.47% -12.66% 24881 0.1052 80.09 4.23 -12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201214 4.21 4.29 4.13 4.28 2.64% 1.18% -11.2% 30357 0.1283 97.67 4.23 -12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201211 4.27 4.31 4.14 4.17 -2.57% -0.95% -13.49% 25217 0.1062 80.85 4.21 -13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201210 4.23 4.33 4.21 4.28 0.94% 0.47% -11.2% 22289 0.095 72.32 4.26 -12.35% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201209 4.33 4.33 4.21 4.24 -1.85% -0.47% -12.03% 24781 0.1056 80.39 4.26 -12.35% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201208 4.37 4.39 4.32 4.32 -0.69% -0.69% -10.37% 11861 0.0516 39.28 4.35 -10.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201207 4.41 4.42 4.33 4.35 -1.36% -0.68% -9.75% 19497 0.0853 64.94 4.38 -9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201204 4.38 4.45 4.35 4.41 0.68% 0.46% -8.51% 26896 0.1182 89.98 4.39 -9.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201203 4.4 4.42 4.36 4.38 -0.23% 0% -9.13% 16561 0.0726 55.27 4.38 -9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201202 4.39 4.44 4.36 4.39 0% -0.23% -8.92% 23438 0.1032 78.56 4.4 -9.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201201 4.34 4.4 4.3 4.39 1.86% 0.46% -8.92% 20009 0.0874 66.53 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201130 4.34 4.41 4.29 4.31 -0.92% -1.37% -10.58% 30770 0.1345 102.39 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201127 4.31 4.35 4.22 4.35 1.64% 1.64% -9.75% 24356 0.1043 79.4 4.28 -11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201126 4.29 4.32 4.25 4.28 0.23% -0.23% -11.2% 15407 0.0661 50.32 4.29 -11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201125 4.36 4.38 4.27 4.27 -2.06% -1.16% -11.41% 19964 0.0862 65.62 4.32 -11.11% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201124 4.37 4.4 4.33 4.36 0% -0.23% -9.54% 19334 0.0845 64.33 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201123 4.34 4.44 4.34 4.36 0.23% -0.46% -9.54% 24958 0.1092 83.13 4.38 -9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201120 4.29 4.38 4.28 4.35 0.93% 0.23% -9.75% 30901 0.1341 102.09 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201119 4.33 4.33 4.27 4.31 0.47% 0.47% -10.58% 17733 0.0761 57.93 4.29 -11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201118 4.32 4.35 4.26 4.29 -0.23% -0.23% -11% 23434 0.1008 76.74 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201117 4.3 4.34 4.26 4.3 0% 0% -10.79% 22177 0.0953 72.55 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201116 4.28 4.3 4.23 4.3 1.42% 0.47% -10.79% 24396 0.1043 79.4 4.28 -11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201113 4.23 4.28 4.19 4.24 -0.24% 0% -12.03% 17476 0.0741 56.41 4.24 -12.76% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201112 4.18 4.28 4.18 4.25 1.19% 0.24% -11.83% 26062 0.1105 84.12 4.24 -12.76% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201111 4.17 4.24 4.14 4.2 0.96% 0.24% -12.86% 23728 0.0994 75.67 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201110 4.26 4.26 4.14 4.16 -1.89% -0.72% -13.69% 29544 0.1237 94.17 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201109 4.16 4.26 4.15 4.24 2.17% 0.47% -12.03% 31749 0.134 102.01 4.22 -13.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201106 4.19 4.2 4.13 4.15 -0.95% 0% -13.9% 24049 0.0999 76.05 4.15 -14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201105 4.15 4.23 4.15 4.19 1.21% 0.24% -13.07% 26502 0.1107 84.27 4.18 -13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201104 4.19 4.2 4.09 4.14 -0.72% -0.24% -14.11% 20480 0.0849 64.63 4.15 -14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201103 4.08 4.18 4.08 4.17 1.96% 0.72% -13.49% 26165 0.1082 82.37 4.14 -14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201102 4.14 4.15 4.06 4.09 -0.73% -0.24% -15.15% 22881 0.0937 71.33 4.1 -15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201030 4.28 4.3 4.1 4.12 -3.74% -1.67% -14.52% 35819 0.1502 114.34 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201029 4.29 4.34 4.26 4.28 -0.93% -0.47% -11.2% 25107 0.1079 82.14 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201028 4.33 4.34 4.25 4.32 -0.23% 0.47% -10.37% 23740 0.1021 77.73 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201027 4.37 4.38 4.31 4.33 -0.92% -0.23% -10.17% 27024 0.1173 89.3 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201026 4.35 4.39 4.31 4.37 0.46% 0.23% -9.34% 19444 0.0847 64.48 4.36 -10.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201023 4.36 4.42 4.31 4.35 -0.23% -0.23% -9.75% 20532 0.0895 68.13 4.36 -10.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20201022 4.38 4.4 4.34 4.36 -0.91% -0.23% -9.54% 17611 0.0769 58.54 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200909 4.8 4.9 4.73 4.74 -1.66% -1.86% -1.66% 63866 0.3082 234.62 4.83 -0.62% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200908 4.75 4.82 4.71 4.82 1.69% 1.05% 0% 43417 0.2071 157.66 4.77 -1.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200907 4.77 4.85 4.71 4.74 -0.84% -1.25% -1.66% 51806 0.2486 189.25 4.8 -1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200904 4.65 4.84 4.62 4.78 0.84% 0.42% -0.83% 50304 0.2395 182.32 4.76 -2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200903 4.79 4.88 4.7 4.74 -0.42% -1.25% -1.66% 72224 0.3467 263.93 4.8 -1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200902 4.74 4.78 4.68 4.76 0.42% 0.63% -1.24% 45749 0.2166 164.89 4.73 -2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200901 4.68 4.75 4.67 4.74 1.28% 0.85% -1.66% 34172 0.1607 122.34 4.7 -3.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200831 4.76 4.76 4.66 4.68 -1.27% -0.85% -2.9% 41874 0.1977 150.5 4.72 -2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200828 4.71 4.78 4.66 4.74 0.42% 0.64% -1.66% 34699 0.1635 124.47 4.71 -3.09% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200827 4.62 4.74 4.58 4.72 2.16% 1.07% -2.07% 42180 0.1971 150.05 4.67 -3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200826 4.64 4.68 4.56 4.62 -0.65% -0.22% -4.15% 29748 0.1377 104.83 4.63 -4.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200825 4.68 4.69 4.63 4.65 -0.64% 0% -3.53% 27282 0.1269 96.6 4.65 -4.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200824 4.66 4.72 4.6 4.68 0.21% 0.43% -2.9% 37450 0.1746 132.92 4.66 -4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200821 4.72 4.75 4.65 4.67 -1.06% -0.64% -3.11% 51171 0.2403 182.93 4.7 -3.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200820 4.82 4.82 4.68 4.72 -1.87% 0% -2.07% 79331 0.3742 284.87 4.72 -2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200819 4.65 4.9 4.62 4.81 3.44% 0.42% -0.21% 161249 0.7731 588.54 4.79 -1.44% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200818 4.72 4.72 4.62 4.65 -0.85% -0.43% -3.53% 40826 0.1907 145.17 4.67 -3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200817 4.67 4.73 4.64 4.73 1.07% 0.85% -1.87% 50172 0.2352 179.05 4.69 -3.5% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200814 4.63 4.69 4.56 4.68 1.08% 0.86% -2.9% 40150 0.1862 141.75 4.64 -4.53% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200813 4.54 4.69 4.51 4.63 1.98% 0% -3.94% 46294 0.2142 163.06 4.63 -4.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200812 4.56 4.57 4.44 4.54 0.44% 1.11% -5.81% 41679 0.187 142.36 4.49 -7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200811 4.63 4.67 4.5 4.52 -2.38% -1.09% -6.22% 47834 0.2188 166.57 4.57 -5.97% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200810 4.55 4.68 4.53 4.63 1.31% -0.22% -3.94% 40001 0.1855 141.21 4.64 -4.53% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200807 4.61 4.63 4.46 4.57 -1.3% 0.66% -5.19% 38255 0.1736 132.16 4.54 -6.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200806 4.69 4.7 4.57 4.63 -1.07% 0.22% -3.94% 47371 0.2187 166.49 4.62 -4.94% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200805 4.67 4.7 4.62 4.68 0% 0.43% -2.9% 44068 0.2052 156.21 4.66 -4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200804 4.66 4.73 4.64 4.68 -0.21% 0% -2.9% 61253 0.2867 218.26 4.68 -3.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200803 4.66 4.71 4.62 4.69 0.86% 0.43% -2.7% 74585 0.3484 265.23 4.67 -3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200731 4.52 4.65 4.52 4.65 2.65% 1.31% -3.53% 70457 0.3234 246.19 4.59 -5.56% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200730 4.53 4.57 4.51 4.53 0.22% -0.22% -6.02% 46942 0.2131 162.23 4.54 -6.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200729 4.46 4.53 4.41 4.52 0.89% 0.67% -6.22% 37024 0.1661 126.45 4.49 -7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200728 4.45 4.51 4.42 4.48 1.36% 0.22% -7.05% 31138 0.1393 106.04 4.47 -8.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200727 4.4 4.46 4.35 4.42 0.45% 0.23% -8.3% 29938 0.132 100.49 4.41 -9.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200724 4.52 4.52 4.36 4.4 -2.65% -0.9% -8.71% 35453 0.1574 119.82 4.44 -8.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200723 4.53 4.55 4.39 4.52 -0.66% 1.12% -6.22% 52171 0.233 177.38 4.47 -8.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200722 4.53 4.63 4.51 4.55 -0.22% -0.44% -5.6% 53679 0.2452 186.66 4.57 -5.97% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200721 4.5 4.63 4.49 4.56 1.33% 0.22% -5.39% 72515 0.3303 251.45 4.55 -6.38% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200720 4.38 4.51 4.37 4.5 3.21% 0.9% -6.64% 79435 0.3546 269.95 4.46 -8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200717 4.39 4.41 4.3 4.36 0.93% 0.23% -9.54% 34366 0.1496 113.89 4.35 -10.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200716 4.4 4.47 4.32 4.32 -1.59% -1.59% -10.37% 57814 0.2537 193.13 4.39 -9.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200715 4.52 4.55 4.39 4.39 -3.3% -1.79% -8.92% 71336 0.3187 242.62 4.47 -8.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200714 4.51 4.58 4.46 4.54 0.67% 0.44% -5.81% 84700 0.3827 291.34 4.52 -7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200713 4.45 4.53 4.42 4.51 2.04% 0.22% -6.43% 84013 0.3777 287.53 4.5 -7.41% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200710 4.47 4.49 4.39 4.42 -1.78% -0.23% -8.3% 61895 0.2745 208.97 4.43 -8.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200709 4.43 4.52 4.41 4.5 1.35% 0.67% -6.64% 67541 0.3019 229.83 4.47 -8.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200708 4.37 4.45 4.31 4.44 2.07% 1.14% -7.88% 61429 0.2695 205.16 4.39 -9.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200707 4.37 4.41 4.29 4.35 0% -0.46% -9.75% 60062 0.2625 199.83 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200706 4.25 4.36 4.24 4.35 3.08% 0.93% -9.75% 54169 0.2333 177.6 4.31 -11.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200703 4.2 4.23 4.18 4.22 1.2% 0.24% -12.45% 30180 0.1271 96.76 4.21 -13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200702 4.11 4.18 4.1 4.17 1.46% 0.72% -13.49% 30539 0.1265 96.3 4.14 -14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200701 4.13 4.16 4.08 4.11 -0.48% 0% -14.73% 19828 0.0815 62.04 4.11 -15.43% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200630 4.11 4.16 4.07 4.13 0.98% 0.24% -14.32% 21408 0.0882 67.14 4.12 -15.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200629 4.16 4.16 4.07 4.09 -1.45% -0.24% -15.15% 19909 0.0817 62.2 4.1 -15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200624 4.18 4.2 4.15 4.15 -1.19% -0.48% -13.9% 12749 0.0531 40.42 4.17 -14.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200623 4.21 4.22 4.14 4.2 -0.24% 0.48% -12.86% 20883 0.0872 66.38 4.18 -13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200622 4.23 4.23 4.19 4.21 -0.24% 0% -12.66% 19393 0.0817 62.2 4.21 -13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200619 4.2 4.24 4.18 4.22 0.48% 0% -12.45% 17096 0.0721 54.89 4.22 -13.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200618 4.19 4.21 4.16 4.2 0% 0.24% -12.86% 13760 0.0576 43.85 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200617 4.18 4.2 4.15 4.2 0% 0.48% -12.86% 18304 0.0765 58.24 4.18 -13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200616 4.16 4.21 4.16 4.2 0.96% 0.24% -12.86% 14924 0.0625 47.58 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200615 4.16 4.22 4.15 4.16 -0.24% -0.48% -13.69% 19695 0.0823 62.65 4.18 -13.99% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200612 4.16 4.22 4.12 4.17 -1.42% 0.24% -13.49% 21527 0.0896 68.21 4.16 -14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200611 4.2 4.25 4.17 4.23 0.71% 0.71% -12.24% 24269 0.1019 77.57 4.2 -13.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200610 4.26 4.27 4.16 4.2 -1.64% 0% -12.86% 22154 0.0931 70.87 4.2 -13.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200609 4.3 4.3 4.22 4.27 1.18% 0.47% -11.41% 17994 0.0765 58.24 4.25 -12.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200608 4.25 4.35 4.19 4.22 -0.71% -0.71% -12.45% 27042 0.115 87.55 4.25 -12.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200605 4.27 4.3 4.17 4.25 -0.47% 0.71% -11.83% 37770 0.1594 121.35 4.22 -13.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200604 4.29 4.39 4.25 4.27 0.23% -0.7% -11.41% 34712 0.1494 113.73 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200603 4.22 4.42 4.21 4.26 0% -0.7% -11.62% 46971 0.2016 153.47 4.29 -11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200602 4.18 4.28 4.15 4.26 2.4% 0.71% -11.62% 41486 0.1754 133.53 4.23 -12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200601 4.14 4.18 4.09 4.16 1.71% 0.24% -13.69% 26647 0.1107 84.27 4.15 -14.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200529 4.08 4.16 4.04 4.09 0% -0.73% -15.15% 24907 0.1025 78.03 4.12 -15.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200528 4.11 4.12 4.01 4.09 0.25% 0.99% -15.15% 18915 0.0767 58.39 4.05 -16.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200527 4.14 4.16 4.07 4.08 -1.45% -0.73% -15.35% 27547 0.1132 86.18 4.11 -15.43% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200526 4.09 4.14 4.06 4.14 1.97% 0.98% -14.11% 23053 0.0946 72.02 4.1 -15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200525 4.06 4.06 4 4.06 -0.25% 0.74% -15.77% 16547 0.0667 50.78 4.03 -17.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200522 4.1 4.14 4.03 4.07 -1.21% 0% -15.56% 20235 0.0824 62.73 4.07 -16.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200521 4.1 4.16 4.08 4.12 0.49% 0% -14.52% 27698 0.1141 86.86 4.12 -15.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200520 4.1 4.1 4.05 4.1 0.24% 0.49% -14.94% 17616 0.0719 54.74 4.08 -16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200519 4.08 4.12 4.07 4.09 0.49% 0% -15.15% 15409 0.063 47.96 4.09 -15.84% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200518 4.1 4.1 4.05 4.07 -0.25% -0.25% -15.56% 13743 0.0561 42.71 4.08 -16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200515 4.09 4.12 4.07 4.08 -0.24% -0.24% -15.35% 19297 0.0789 60.06 4.09 -15.84% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200514 4.13 4.13 4.07 4.09 -0.97% 0% -15.15% 19945 0.0816 62.12 4.09 -15.84% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200513 4.09 4.14 4.09 4.13 -0.48% 0.24% -14.32% 16563 0.0682 51.92 4.12 -15.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200512 4.18 4.18 4.07 4.15 -0.72% 0.48% -13.9% 20705 0.0855 65.09 4.13 -15.02% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200511 4.21 4.24 4.15 4.18 -0.71% -0.24% -13.28% 23292 0.0977 74.38 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200508 4.2 4.24 4.15 4.21 0.72% 0% -12.66% 15790 0.0665 50.62 4.21 -13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200507 4.22 4.23 4.15 4.18 -0.95% -0.24% -13.28% 18525 0.0776 59.07 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200506 4.14 4.22 4.13 4.22 0.96% 0.72% -12.45% 18334 0.0768 58.47 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200430 4.14 4.2 4.11 4.18 1.95% 0.48% -13.28% 20546 0.0855 65.09 4.16 -14.4% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200429 4.1 4.14 3.96 4.1 0.99% 0% -14.94% 19345 0.0794 60.44 4.1 -15.64% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200428 4.15 4.17 3.95 4.06 -2.64% -0.49% -15.77% 22951 0.0936 71.25 4.08 -16.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200427 4.21 4.25 4.15 4.17 -0.24% -0.95% -13.49% 18664 0.0785 59.76 4.21 -13.37% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200424 4.26 4.26 4.15 4.18 -2.11% -0.48% -13.28% 28041 0.1179 89.75 4.2 -13.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200423 4.33 4.33 4.25 4.27 -1.39% -0.23% -11.41% 21570 0.0923 70.26 4.28 -11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200422 4.24 4.33 4.2 4.33 1.17% 1.17% -10.17% 22138 0.0947 72.09 4.28 -11.93% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200421 4.33 4.35 4.22 4.28 -0.47% -0.23% -11.2% 15797 0.0677 51.54 4.29 -11.73% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200420 4.31 4.32 4.25 4.3 0% 0.7% -10.79% 17728 0.0757 57.63 4.27 -12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200417 4.38 4.4 4.3 4.3 -1.15% -0.92% -10.79% 18972 0.0824 62.73 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200416 4.29 4.37 4.29 4.35 0.46% 0.23% -9.75% 14365 0.0623 47.43 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200415 4.4 4.4 4.31 4.33 -1.59% -0.46% -10.17% 20189 0.0879 66.92 4.35 -10.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200414 4.35 4.4 4.32 4.4 1.15% 0.46% -8.71% 22698 0.0995 75.75 4.38 -9.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200413 4.28 4.38 4.18 4.35 1.64% 0.93% -9.75% 34476 0.1487 113.2 4.31 -11.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200410 4.4 4.4 4.26 4.28 -2.51% -0.7% -11.2% 26365 0.1137 86.56 4.31 -11.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200409 4.38 4.44 4.36 4.39 0.46% -0.45% -8.92% 26283 0.1158 88.15 4.41 -9.26% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200408 4.31 4.38 4.31 4.37 0.92% 0.23% -9.34% 23257 0.1013 77.12 4.36 -10.29% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200407 4.33 4.37 4.31 4.33 1.41% -0.23% -10.17% 28649 0.1242 94.55 4.34 -10.7% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200403 4.27 4.32 4.24 4.27 0% 0% -11.41% 19078 0.0815 62.04 4.27 -12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200402 4.23 4.27 4.17 4.27 1.18% 0.95% -11.41% 23118 0.0978 74.45 4.23 -12.96% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200401 4.25 4.29 4.19 4.22 0% -0.71% -12.45% 19135 0.0813 61.89 4.25 -12.55% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200331 4.2 4.23 4.16 4.22 0.72% 0.72% -12.45% 17358 0.0728 55.42 4.19 -13.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200324 4.27 4.32 4.22 4.29 1.42% 0.47% -11% 27836 0.1188 90.44 4.27 -12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200323 4.33 4.33 4.22 4.23 -3.64% -0.94% -12.24% 32690 0.1397 106.35 4.27 -12.14% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200320 4.39 4.42 4.3 4.39 0.46% 0.46% -8.92% 26642 0.1163 88.54 4.37 -10.08% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200319 4.3 4.39 4.26 4.37 1.39% 0.92% -9.34% 45235 0.1959 149.13 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200318 4.48 4.54 4.31 4.31 -3.79% -3.36% -10.58% 39536 0.1764 134.29 4.46 -8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200317 4.42 4.54 4.21 4.48 1.82% 2.05% -7.05% 56572 0.2484 189.1 4.39 -9.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200316 4.55 4.69 4.4 4.4 -2% -3.08% -8.71% 81446 0.37 281.67 4.54 -6.58% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200313 4.35 4.54 4.2 4.49 -2.81% 1.35% -6.85% 85116 0.377 287 4.43 -8.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200312 4.65 4.77 4.6 4.62 -3.75% -0.65% -4.15% 61878 0.2879 219.17 4.65 -4.32% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200311 4.81 4.92 4.7 4.8 -0.83% -0.41% -0.41% 78055 0.3759 286.16 4.82 -0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200310 4.76 4.96 4.5 4.84 0.21% 2.11% 0.41% 90860 0.431 328.11 4.74 -2.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200309 4.67 4.9 4.63 4.83 1.9% 0.63% 0.21% 118997 0.5712 434.84 4.8 -1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200306 4.63 4.83 4.59 4.74 1.5% 0.64% -1.66% 82844 0.3906 297.35 4.71 -3.09% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200305 4.66 4.72 4.6 4.67 1.3% 0.21% -3.11% 66721 0.3112 236.91 4.66 -4.12% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200304 4.56 4.61 4.51 4.61 0% 0.88% -4.36% 44001 0.2012 153.17 4.57 -5.97% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200303 4.73 4.76 4.57 4.61 -0.22% -0.65% -4.36% 92248 0.4279 325.75 4.64 -4.53% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200302 4.4 4.64 4.4 4.62 4.52% 1.99% -4.15% 64894 0.294 223.81 4.53 -6.79% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200228 4.5 4.5 4.26 4.42 -3.49% 0.45% -8.3% 57339 0.2522 191.99 4.4 -9.47% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200227 4.61 4.65 4.53 4.58 -0.43% -0.22% -4.98% 39288 0.1802 137.18 4.59 -5.56% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200226 4.5 4.65 4.46 4.6 0.88% 0.22% -4.56% 60256 0.2764 210.41 4.59 -5.56% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200225 4.43 4.63 4.35 4.56 1.11% 1.11% -5.39% 69421 0.3134 238.58 4.51 -7.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200224 4.51 4.52 4.45 4.51 -0.22% 0.67% -6.43% 42835 0.192 146.16 4.48 -7.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200221 4.49 4.55 4.48 4.52 0% 0.22% -6.22% 49777 0.2247 171.06 4.51 -7.2% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200220 4.44 4.53 4.43 4.52 1.8% 0.67% -6.22% 44235 0.1987 151.26 4.49 -7.61% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200219 4.48 4.5 4.4 4.44 -1.11% -0.45% -7.88% 35256 0.1571 119.6 4.46 -8.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200218 4.48 4.51 4.42 4.49 0.45% 0.22% -6.85% 36602 0.1639 124.77 4.48 -7.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200217 4.31 4.51 4.31 4.47 3.47% 1.13% -7.26% 62763 0.2773 211.1 4.42 -9.05% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200214 4.31 4.35 4.3 4.32 0% -0.23% -10.37% 28092 0.1215 92.49 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200213 4.37 4.39 4.3 4.32 -0.69% -0.23% -10.37% 30757 0.1332 101.4 4.33 -10.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200212 4.28 4.36 4.27 4.35 1.87% 0.69% -9.75% 31725 0.1372 104.45 4.32 -11.11% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200211 4.33 4.34 4.27 4.27 -0.7% -0.7% -11.41% 22947 0.0986 75.06 4.3 -11.52% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200210 4.18 4.3 4.18 4.3 1.65% 0.94% -10.79% 35882 0.1527 116.25 4.26 -12.35% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200207 4.18 4.28 4.15 4.23 0.71% 0.24% -12.24% 45879 0.1936 147.38 4.22 -13.17% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200206 4.13 4.21 4.06 4.2 1.69% 1.45% -12.86% 52386 0.2168 165.04 4.14 -14.81% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200205 4.04 4.2 4.01 4.13 1.23% 0.49% -14.32% 40406 0.1661 126.45 4.11 -15.43% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200204 3.82 4.2 3.82 4.08 -3.77% 1.75% -15.35% 61489 0.2466 187.73 4.01 -17.49% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200203 4.24 4.24 4.24 4.24 -9.98% 0% -12.03% 5400 0.0229 17.43 4.24 -12.76% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200123 4.85 4.87 4.64 4.71 -3.09% -1.05% -2.28% 32207 0.1533 116.7 4.76 -2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200122 4.8 4.88 4.74 4.86 1.25% 1.25% 0.83% 24030 0.1154 87.85 4.8 -1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200121 4.9 4.9 4.79 4.8 -0.83% -0.62% -0.41% 23625 0.1142 86.94 4.83 -0.62% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200120 4.81 4.85 4.78 4.84 1.26% 0.41% 0.41% 18995 0.0915 69.66 4.82 -0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200117 4.83 4.85 4.77 4.78 -0.42% -0.21% -0.83% 19883 0.0953 72.55 4.79 -1.44% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200116 4.86 4.87 4.8 4.8 -1.23% -0.41% -0.41% 24995 0.1206 91.81 4.82 -0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200115 4.9 4.95 4.83 4.86 -0.41% 0% 0.83% 27709 0.1346 102.47 4.86 0% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200114 4.96 4.98 4.88 4.88 -1.01% -0.61% 1.24% 36799 0.1807 137.56 4.91 1.03% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200113 4.92 4.94 4.84 4.93 0.2% 0.61% 2.28% 22929 0.1123 85.49 4.9 0.82% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200110 4.97 5.05 4.88 4.92 -1.2% 0% 2.07% 32680 0.1607 122.34 4.92 1.23% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200109 4.96 5.04 4.95 4.98 1.22% -0.2% 3.32% 35300 0.176 133.98 4.99 2.67% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200108 5.05 5.08 4.92 4.92 -2.96% -1.6% 2.07% 49203 0.2458 187.12 5 2.88% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200107 4.97 5.1 4.96 5.07 2.22% 0.4% 5.19% 52613 0.2659 202.42 5.05 3.91% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200106 4.9 5 4.88 4.96 0.2% 0% 2.9% 27017 0.1339 101.93 4.96 2.06% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200103 4.98 4.98 4.93 4.95 -0.6% 0% 2.7% 31526 0.1562 118.91 4.95 1.85% 4.86 0% 4.84 0% 4.82 0% 0.17%
20200102 4.91 5.01 4.89 4.98 2.05% 0.81% 3.32% 55116 0.2725 207.45 4.94 1.65% 4.86 0% 4.84 0% 4.82 0% 0.17%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1