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
  1. 股票数据
  2. 山东板块
  3. 002073
    4. 返回上一页 刷新
股票代码（例：sz002073）       688条   (进入股票专站) 股票成本分析
相关股票: 万华化学  海尔智家  兖矿能源  青岛啤酒  中航沈飞  山东黄金  潍柴动力  中际旭创  华鲁恒升  浪潮信息  华电国际  歌尔股份  赛轮轮胎  南山铝业  山东高速  太阳纸业  杰瑞股份  东阿阿胶  玲珑轮胎  海信视像  国瓷材料  豪迈科技  光威复材  鲁西化工  张 裕Ａ  步长制药  山东出版  中国重汽  特锐德  齐翔腾达  山东药玻  新潮能源  万润股份  山东钢铁  艾迪精密  英科医疗  恒邦股份  泰和新材  晨鸣纸业  新华制药  东诚药业  登海种业  汉缆股份  
相关股吧: 600309股吧 600690股吧 600188股吧 600600股吧 600760股吧 600547股吧 000338股吧 300308股吧 600426股吧 000977股吧 600027股吧 002241股吧 601058股吧 600219股吧 600350股吧 002078股吧 002353股吧 000423股吧 601966股吧 600060股吧 300285股吧 002595股吧 300699股吧 000830股吧 000869股吧 603858股吧 601019股吧 000951股吧 300001股吧 002408股吧 600529股吧 600777股吧 002643股吧 600022股吧 603638股吧 300677股吧 002237股吧 002254股吧 000488股吧 000756股吧 002675股吧 002041股吧 002498股吧 
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 7.04 7.11 7 7.06 0.43% 0.14% 48.32% 99372 0.7006 92.62 7.05 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230927 7.03 7.08 6.96 7.03 0% 0% 47.69% 142389 1.0008 134.11 7.03 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230926 6.85 7.08 6.83 7.03 2.63% 0.29% 47.69% 231346 1.6209 228.06 7.01 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230925 6.84 6.92 6.79 6.85 0.29% 0.15% 43.91% 90865 0.6218 104.02 6.84 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230922 6.58 6.87 6.56 6.83 3.48% 0.89% 43.49% 126827 0.858 142.22 6.77 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230921 6.58 6.66 6.55 6.6 -0.15% -0.15% 38.66% 75607 0.4996 87.71 6.61 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230920 6.67 6.72 6.61 6.61 -1.05% -0.75% 38.87% 59955 0.3992 66.91 6.66 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230919 6.78 6.79 6.65 6.68 -1.62% -0.15% 40.34% 89020 0.5951 94.42 6.69 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230918 6.7 6.85 6.67 6.79 1.49% 0% 42.65% 87059 0.5911 87.4 6.79 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230915 6.77 6.79 6.65 6.69 -0.45% -0.15% 40.55% 69035 0.4626 62.85 6.7 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230914 6.79 6.79 6.67 6.72 -1.03% 0% 41.18% 88654 0.5957 76.47 6.72 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230913 6.91 6.96 6.74 6.79 -1.88% -0.29% 42.65% 92295 0.6285 73.89 6.81 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230912 6.94 6.98 6.9 6.92 -0.43% -0.14% 45.38% 67400 0.467 42.67 6.93 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230911 6.91 7.01 6.85 6.95 0.58% 0.29% 46.01% 96837 0.6713 46.76 6.93 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230908 6.86 6.95 6.84 6.91 0.14% 0.14% 45.17% 74968 0.5175 34.29 6.9 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230907 6.96 7.03 6.9 6.9 -1% -0.72% 44.96% 109568 0.7617 49.75 6.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230906 7 7.01 6.87 6.97 -0.71% 0.29% 46.43% 104384 0.7255 48.22 6.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230905 7.1 7.11 6.97 7.02 -1.27% -0.14% 47.48% 148302 1.0419 70.91 7.03 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230904 7.12 7.12 6.98 7.11 0% 0.57% 49.37% 166853 1.1796 83.45 7.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230901 7.08 7.13 7.01 7.11 0.28% 0.57% 49.37% 125061 0.8845 64.99 7.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230831 7.19 7.19 7.02 7.09 -0.42% 0.28% 48.95% 182564 1.291 95.17 7.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230830 7.01 7.19 7 7.12 0% 0.14% 49.58% 428735 3.0473 227.71 7.11 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230829 6.5 7.12 6.47 7.12 10.05% 1.86% 49.58% 550713 3.8506 286.82 6.99 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230828 6.72 6.73 6.45 6.47 3.03% -2.12% 35.92% 203778 1.3473 130.43 6.61 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230825 6.49 6.49 6.26 6.28 -3.24% -0.95% 31.93% 104601 0.6636 98.44 6.34 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230824 6.49 6.56 6.4 6.49 0.62% 0% 36.34% 71619 0.4645 71.98 6.49 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230823 6.54 6.58 6.44 6.45 -1.98% -0.92% 35.5% 54932 0.3578 53.56 6.51 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230822 6.52 6.6 6.42 6.58 1.23% 1.08% 38.24% 76857 0.5 70.86 6.51 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230821 6.66 6.69 6.5 6.5 -2.4% -1.22% 36.55% 100573 0.6621 92.42 6.58 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230818 6.77 6.81 6.64 6.66 -1.91% -0.89% 39.92% 127063 0.8544 123.17 6.72 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230817 6.44 6.81 6.37 6.79 4.95% 2.57% 42.65% 171333 1.1335 166.26 6.62 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230816 6.49 6.56 6.46 6.47 -0.92% -0.61% 35.92% 52412 0.3412 52.27 6.51 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230815 6.64 6.67 6.47 6.53 -1.66% -0.46% 37.18% 104359 0.6841 90.99 6.56 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230814 6.53 6.67 6.42 6.64 0.45% 1.37% 39.5% 112447 0.7367 90.53 6.55 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230811 6.7 6.76 6.6 6.61 -1.49% -0.9% 38.87% 65740 0.4384 50.97 6.67 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230810 6.76 6.83 6.66 6.71 -1.18% -0.15% 40.97% 107056 0.7191 57.07 6.72 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230809 6.88 6.9 6.71 6.79 -1.31% -0.15% 42.65% 111118 0.7558 60.61 6.8 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230808 6.91 6.99 6.85 6.88 -1.15% -0.43% 44.54% 88522 0.6115 61.81 6.91 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230807 6.98 7.02 6.94 6.96 -0.57% 0% 46.22% 62283 0.4336 40.6 6.96 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230804 7 7.08 6.93 7 -0.28% 0% 47.06% 103658 0.7259 65.03 7 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230803 6.99 7.08 6.92 7.02 -0.14% 0.29% 47.48% 121130 0.8474 74.66 7 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230802 6.94 7.15 6.88 7.03 1.01% 0% 47.69% 188660 1.3272 116.65 7.03 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230801 6.87 7.08 6.8 6.96 1.31% 0.14% 46.22% 185189 1.2862 114.93 6.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230731 6.76 6.93 6.71 6.87 2.08% 0.15% 44.33% 172061 1.1803 106.34 6.86 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230728 6.71 6.81 6.59 6.73 -0.59% 0.6% 41.39% 186595 1.2487 112.47 6.69 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230727 6.75 6.81 6.69 6.77 0.59% 0.15% 42.23% 146589 0.9912 82.74 6.76 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230726 6.83 6.93 6.71 6.73 -1.46% -0.88% 41.39% 145590 0.9886 77.59 6.79 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230725 6.73 6.9 6.65 6.83 1.94% 0.74% 43.49% 205517 1.3943 103.38 6.78 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230724 6.7 6.72 6.56 6.7 1.36% 0.3% 40.76% 137184 0.9161 61.75 6.68 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230721 6.7 6.73 6.58 6.61 -1.64% -0.6% 38.87% 138520 0.9205 63.68 6.65 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230720 6.81 6.88 6.71 6.72 -1.32% -0.88% 41.18% 129191 0.8754 62.04 6.78 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230719 6.78 6.88 6.73 6.81 0% 0.15% 43.07% 168341 1.1448 81.61 6.8 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230718 6.68 6.88 6.63 6.81 1.64% 0.15% 43.07% 177643 1.2078 88.12 6.8 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230717 6.77 6.8 6.64 6.7 -1.03% -0.15% 40.76% 179192 1.2022 86.96 6.71 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230714 6.86 6.99 6.7 6.77 -1.74% -0.15% 42.23% 313950 2.1272 154.5 6.78 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230713 6.89 6.95 6.75 6.89 0% 1.03% 44.75% 256883 1.7527 131.93 6.82 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230712 6.93 7.05 6.83 6.89 -1.43% -0.43% 44.75% 251404 1.7401 113.43 6.92 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230711 6.58 7.03 6.58 6.99 6.72% 1.75% 46.85% 400578 2.7511 196.37 6.87 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230710 6.6 6.62 6.5 6.55 -0.61% 0% 37.61% 81694 0.5355 41.81 6.55 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230707 6.59 6.64 6.49 6.59 0% 0.46% 38.45% 86518 0.5674 43.12 6.56 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230706 6.64 6.68 6.56 6.59 -1.2% -0.15% 38.45% 115342 0.7613 63.67 6.6 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230705 6.72 6.78 6.63 6.67 -0.74% -0.3% 40.13% 119388 0.7983 57.97 6.69 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230704 6.55 6.81 6.55 6.72 2.44% 0.15% 41.18% 196797 1.3214 111.4 6.71 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230703 6.65 6.75 6.53 6.56 -0.91% -0.46% 37.82% 171406 1.1302 102.31 6.59 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230630 6.57 6.7 6.49 6.62 0.91% 0% 39.08% 246170 1.6292 155.02 6.62 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230629 6.46 6.79 6.45 6.56 2.82% -0.91% 37.82% 450096 2.9783 321.15 6.62 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230628 6.17 6.42 6.03 6.38 2.9% 2.24% 34.03% 195902 1.2228 181.6 6.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230627 6.12 6.23 6.09 6.2 1.97% 0.49% 30.25% 82738 0.5106 81.36 6.17 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230626 6.2 6.25 6.06 6.08 -2.25% -1.14% 27.73% 111008 0.683 110.12 6.15 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230621 6.3 6.35 6.22 6.22 -1.27% -0.8% 30.67% 97694 0.6126 102.39 6.27 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230620 6.3 6.34 6.22 6.3 -0.16% 0.32% 32.35% 82917 0.5209 86.14 6.28 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230619 6.2 6.32 6.18 6.31 1.94% 0.64% 32.56% 154532 0.9686 154.81 6.27 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230616 6.21 6.21 6.16 6.19 0.16% 0% 30.04% 80375 0.4974 83.19 6.19 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230615 6.1 6.2 6.08 6.18 1.64% 0.32% 29.83% 95982 0.5913 96.5 6.16 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230614 6.1 6.12 6.06 6.08 -0.65% 0% 27.73% 63913 0.3888 58.84 6.08 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230613 6.1 6.14 6.07 6.12 0.49% 0.33% 28.57% 71896 0.4386 65.6 6.1 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230612 5.97 6.18 5.93 6.09 2.18% 0.16% 27.94% 126251 0.7679 113.17 6.08 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230609 5.92 5.97 5.89 5.96 0.68% 0.51% 25.21% 74047 0.4393 67.17 5.93 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230608 5.98 6.01 5.91 5.92 -0.5% -0.5% 24.37% 78405 0.4666 70.13 5.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230607 6.13 6.14 5.96 6 -1.8% -0.5% 26.05% 112201 0.6761 97.62 6.03 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230606 6.28 6.28 6.08 6.11 -2.86% -0.97% 28.36% 118820 0.7337 106.47 6.17 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230605 6.21 6.32 6.16 6.29 1.29% 0.64% 32.14% 113562 0.7093 103.74 6.25 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230602 6.18 6.27 6.17 6.21 0.32% -0.32% 30.46% 104773 0.6523 96.33 6.23 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230601 6.05 6.26 6.02 6.19 2.31% 0.49% 30.04% 173502 1.0686 129.96 6.16 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230531 6.09 6.11 6.05 6.05 -1.14% -0.33% 27.1% 72545 0.4405 55.03 6.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230530 6.01 6.12 6.01 6.12 1.49% 1.16% 28.57% 90419 0.5474 78.78 6.05 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230529 6.13 6.15 6.02 6.03 -1.47% -0.5% 26.68% 84209 0.5107 72.16 6.06 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230526 6.07 6.13 5.99 6.12 0.49% 0.82% 28.57% 91931 0.5576 77.72 6.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230525 6.09 6.14 5.97 6.09 -0.16% 0.66% 27.94% 121651 0.736 96.48 6.05 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230524 6.03 6.15 6.02 6.1 0.66% 0% 28.15% 104777 0.6392 81.42 6.1 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230523 6.11 6.15 6.06 6.06 -0.98% -0.82% 27.31% 111187 0.6788 82.23 6.11 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230522 6.08 6.12 6.03 6.12 0.49% 0.49% 28.57% 106443 0.6478 72.87 6.09 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230519 6.02 6.11 5.97 6.09 1.16% 0.5% 27.94% 136578 0.8282 88.51 6.06 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230518 6 6.08 5.98 6.02 0.33% 0% 26.47% 150257 0.905 90.87 6.02 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230517 5.92 6 5.87 6 2.04% 0.67% 26.05% 111636 0.6648 66.82 5.96 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230516 5.97 5.98 5.87 5.88 -1.51% -0.51% 23.53% 101071 0.5978 57.2 5.91 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230515 5.87 5.97 5.85 5.97 1.7% 0.84% 25.42% 118226 0.6997 64.39 5.92 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230510 5.99 5.99 5.88 5.94 -0.17% 0% 24.79% 169828 1.0082 85.84 5.94 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230509 6.04 6.08 5.94 5.95 -1.65% -0.83% 25% 159786 0.9582 85.52 6 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230508 6.09 6.18 6.02 6.05 0% -0.33% 27.1% 172056 1.0437 94.58 6.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230505 6.22 6.24 5.98 6.05 -2.42% 0% 27.1% 218000 1.319 122.12 6.05 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230504 6.23 6.3 6.16 6.2 -0.48% -0.32% 30.25% 177604 1.1039 105.51 6.22 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230428 6.17 6.26 6.15 6.23 1.3% 0.48% 30.88% 228535 1.4176 132.12 6.2 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230427 6.25 6.27 6.09 6.15 -1.44% -0.32% 29.2% 145124 0.8955 86.13 6.17 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230426 6.25 6.39 6.2 6.24 -0.32% -0.95% 31.09% 186438 1.1744 107.78 6.3 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230425 6.45 6.45 6.13 6.26 -2.49% 0.32% 31.51% 157461 0.9827 79.3 6.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230424 6.46 6.5 6.32 6.42 -0.62% 0.16% 34.87% 114777 0.7355 60.08 6.41 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230421 6.79 6.81 6.45 6.46 -4.86% -1.82% 35.71% 198436 1.3049 103.72 6.58 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230420 6.86 6.87 6.68 6.79 -1.02% 0.44% 42.65% 115440 0.7802 63.56 6.76 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230419 6.93 6.97 6.84 6.86 -0.87% -0.44% 44.12% 113198 0.7799 62.45 6.89 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230418 6.95 6.97 6.81 6.92 -0.57% 0.44% 45.38% 136104 0.9378 71.69 6.89 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230417 7.05 7.09 6.85 6.96 -1.97% 0.29% 46.22% 196081 1.3615 96.38 6.94 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230414 7.22 7.25 7.04 7.1 -1.53% -0.28% 49.16% 150177 1.0695 76.05 7.12 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230413 7.42 7.42 7.18 7.21 -1.9% -0.55% 51.47% 192260 1.394 97.97 7.25 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230412 7.19 7.46 7.17 7.35 3.38% 0.27% 54.41% 365933 2.6812 186.2 7.33 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230411 7.05 7.14 7.03 7.11 0.71% 0.28% 49.37% 120357 0.8529 63.37 7.09 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230410 7.16 7.22 7.04 7.06 -1.53% -0.84% 48.32% 148184 1.0549 74.81 7.12 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230407 7.2 7.22 7.08 7.17 -0.14% 0.28% 50.63% 140319 1.0032 66.82 7.15 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230406 7.25 7.33 7.13 7.18 -1.1% -0.14% 50.84% 139209 1.0013 67.26 7.19 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230404 7.39 7.39 7.2 7.26 -1.76% -0.27% 52.52% 188064 1.369 92.92 7.28 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230403 7.26 7.42 7.16 7.39 1.93% 1.23% 55.25% 269897 1.97 139.95 7.3 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230331 7.14 7.32 7.1 7.25 1.4% 0.69% 52.31% 179356 1.2905 98.21 7.2 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230330 7.13 7.35 7.12 7.15 0% -0.56% 50.21% 167429 1.2042 94.98 7.19 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230329 7.19 7.34 7.13 7.15 -1.11% -1.11% 50.21% 207063 1.4975 123.91 7.23 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230328 7.14 7.3 7.08 7.23 1.69% 0.42% 51.89% 235649 1.6965 149.21 7.2 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230327 7.23 7.27 7.02 7.11 -1.8% -0.28% 49.37% 206656 1.4732 139.5 7.13 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230324 6.99 7.26 6.95 7.24 3.72% 1.54% 52.1% 273957 1.9538 193.15 7.13 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230323 6.89 7.01 6.85 6.98 1.01% 0.72% 46.64% 127073 0.881 95.99 6.93 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230322 6.93 6.93 6.81 6.91 0.88% 0.58% 45.17% 123509 0.8488 94.02 6.87 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230321 6.87 6.87 6.79 6.85 0.29% 0.15% 43.91% 108994 0.745 82.72 6.84 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230320 6.83 6.95 6.8 6.83 0.89% -0.44% 43.49% 156166 1.0715 114.51 6.86 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230317 6.67 6.82 6.62 6.77 2.58% 0.45% 42.23% 126265 0.8513 90.83 6.74 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230316 6.73 6.74 6.58 6.6 -2.22% -0.9% 38.66% 97293 0.6478 65.53 6.66 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230315 6.66 6.84 6.62 6.75 2.27% -0.3% 41.81% 123782 0.8375 80.1 6.77 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230314 6.75 6.76 6.51 6.6 -2.22% -0.15% 38.66% 128583 0.85 74.18 6.61 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230313 6.73 6.81 6.64 6.75 -0.44% 0.6% 41.81% 144295 0.9681 84.17 6.71 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230310 6.93 6.95 6.73 6.78 -2.73% -0.44% 42.44% 136140 0.9265 78.08 6.81 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230309 6.93 7.04 6.91 6.97 0.58% -0.14% 46.43% 100041 0.698 54.48 6.98 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230308 6.82 6.99 6.8 6.93 1.17% 0.29% 45.59% 118110 0.8165 53.7 6.91 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230307 7.07 7.07 6.85 6.85 -2.7% -1.44% 43.91% 149572 1.0388 57.59 6.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230306 7.1 7.13 7 7.04 -0.85% 0% 47.9% 151551 1.0665 59.05 7.04 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230303 7.2 7.23 7.02 7.1 -1.25% 0% 49.16% 186691 1.3256 73.69 7.1 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230302 7.29 7.34 7.17 7.19 -1.37% -0.69% 51.05% 163663 1.1856 66.46 7.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230301 7.25 7.43 7.2 7.29 0.41% -0.14% 53.15% 249833 1.8227 100.63 7.3 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230228 7.31 7.35 7.18 7.26 -0.41% 0.14% 52.52% 130831 0.9482 53.29 7.25 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230227 7.43 7.47 7.23 7.29 -2.02% -0.41% 53.15% 184234 1.349 74.9 7.32 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230224 7.59 7.62 7.32 7.44 -1.85% 0% 56.3% 262208 1.9511 105.8 7.44 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230223 7.61 7.87 7.5 7.58 -0.26% -0.92% 59.24% 397483 3.0415 175.2 7.65 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230222 7.18 7.76 7.13 7.6 5.85% 1.33% 59.66% 474407 3.5579 231.49 7.5 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230221 7.15 7.24 7.09 7.18 0.7% 0.14% 50.84% 133162 0.9543 74.18 7.17 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230220 7.06 7.16 6.96 7.13 1.28% 0.85% 49.79% 129887 0.9185 68.88 7.07 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230217 7.13 7.2 7.01 7.04 -0.85% -0.85% 47.9% 164917 1.1703 88.24 7.1 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230216 7.35 7.38 7.03 7.1 -3.27% -1.93% 49.16% 198863 1.4396 107.75 7.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230215 7.45 7.5 7.3 7.34 -1.21% -0.54% 54.2% 202892 1.498 114.76 7.38 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230214 7.57 7.59 7.42 7.43 -1.72% -0.4% 56.09% 155357 1.1589 89.77 7.46 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230213 7.39 7.61 7.32 7.56 2.86% 0.93% 58.82% 242429 1.8157 137.15 7.49 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230210 7.42 7.43 7.31 7.35 -1.08% -0.14% 54.41% 111438 0.82 59.57 7.36 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230209 7.3 7.45 7.3 7.43 1.09% 0.54% 56.09% 150218 1.1097 79.95 7.39 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230208 7.4 7.53 7.33 7.35 -0.41% -0.81% 54.41% 154377 1.144 81.64 7.41 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230207 7.26 7.47 7.18 7.38 2.22% 0.54% 55.04% 213792 1.5701 114.96 7.34 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230206 7.24 7.35 7.18 7.22 -0.55% -0.28% 51.68% 129255 0.936 71.1 7.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230203 7.28 7.31 7.13 7.26 -0.68% 0.69% 52.52% 178016 1.2836 97.11 7.21 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230202 7.37 7.4 7.28 7.31 -0.81% -0.27% 53.57% 159161 1.1665 89.28 7.33 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230201 7.24 7.4 7.19 7.37 2.08% 0.55% 54.83% 183835 1.3471 100.58 7.33 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230131 7.18 7.28 7.11 7.22 0.56% 0.28% 51.68% 204602 1.4729 102.74 7.2 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230130 7.03 7.19 7.03 7.18 3.16% 0.7% 50.84% 325942 2.3234 155.12 7.13 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230120 6.94 7 6.9 6.96 -0.14% 0.14% 46.22% 137005 0.9526 68.29 6.95 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230119 6.93 7.08 6.89 6.97 0.72% -0.29% 46.43% 160633 1.1236 80.35 6.99 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230118 6.99 7.05 6.9 6.92 -0.29% -0.57% 45.38% 105508 0.7348 44.24 6.96 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230117 6.95 7.01 6.8 6.94 0.73% 0.43% 45.8% 145655 1.0064 45.82 6.91 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230116 6.9 7 6.86 6.89 0.29% -0.58% 44.75% 127376 0.8823 37 6.93 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230113 6.99 7.06 6.82 6.87 -1.15% -0.15% 44.33% 151413 1.0424 43.97 6.88 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230112 6.99 7.12 6.88 6.95 0.58% -0.71% 46.01% 201275 1.4093 59.68 7 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230111 7.25 7.25 6.88 6.91 -4.69% -1.99% 45.17% 310425 2.1877 94.94 7.05 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230110 7.05 7.29 6.93 7.25 2.84% 1.26% 52.31% 283785 2.0329 91.03 7.16 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230109 6.98 7.09 6.98 7.05 1.59% 0.14% 48.11% 182822 1.2877 61.16 7.04 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230106 6.97 7.15 6.91 6.94 -0.43% -1.14% 45.8% 285696 2.0053 98.07 7.02 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230105 7.03 7.11 6.88 6.97 -1.55% -0.29% 46.43% 386027 2.6969 139.25 6.99 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230104 6.6 7.22 6.5 7.08 7.93% 4.27% 48.74% 860812 5.842 337.55 6.79 0% 4.67 0% 4.68 0% 4.76 0% 0%
20230103 6.15 6.62 6.15 6.56 6.67% 1.55% 37.82% 399629 2.5823 203.79 6.46 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221230 6.07 6.2 6.03 6.15 1.15% 0.33% 29.2% 127345 0.7806 82.75 6.13 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221229 6 6.22 5.98 6.08 1.33% -0.65% 27.73% 148874 0.9118 79.58 6.12 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221228 6.05 6.12 5.97 6 -1.64% -0.33% 26.05% 131322 0.7911 70.81 6.02 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221227 5.78 6.15 5.77 6.1 6.27% 2.35% 28.15% 247448 1.475 130.24 5.96 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221226 5.67 5.75 5.64 5.74 1.06% 0.53% 20.59% 118847 0.6781 64.06 5.71 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221223 5.63 5.72 5.57 5.68 0% 0.71% 19.33% 89183 0.503 46.6 5.64 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221222 5.89 5.89 5.66 5.68 -2.41% -1.05% 19.33% 153405 0.8799 77.52 5.74 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221221 5.95 5.96 5.8 5.82 -1.85% -0.68% 22.27% 121272 0.7102 60.38 5.86 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221220 6.01 6.11 5.87 5.93 -1.33% -0.84% 24.58% 233435 1.3957 107.75 5.98 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221219 6.13 6.15 5.9 6.01 -1.31% -0.33% 26.26% 145774 0.8784 63.1 6.03 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221216 6.38 6.39 6.08 6.09 -4.99% -1.62% 27.94% 255114 1.5786 111.05 6.19 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221215 6.34 6.43 6.29 6.41 0.94% 0.63% 34.66% 110329 0.7031 53.22 6.37 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221214 6.35 6.48 6.28 6.35 0.16% -0.31% 33.4% 152256 0.9698 77.35 6.37 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221213 6.49 6.49 6.32 6.34 -1.55% -0.63% 33.19% 116589 0.7444 57.56 6.38 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221212 6.51 6.55 6.4 6.44 -1.23% 0% 35.29% 154653 0.9961 76.79 6.44 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221209 6.6 6.65 6.5 6.52 -1.21% -0.46% 36.97% 184425 1.2083 95.36 6.55 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221208 6.77 6.79 6.57 6.6 -2.51% -0.6% 38.66% 205008 1.3613 109.39 6.64 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221207 6.71 6.81 6.61 6.77 1.2% 0.74% 42.23% 276453 1.858 151.09 6.72 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221206 6.39 6.74 6.35 6.69 4.53% 1.06% 40.55% 355473 2.3542 203.33 6.62 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221205 6.33 6.47 6.29 6.4 1.75% 0.31% 34.45% 180884 1.1539 108.22 6.38 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221202 6.22 6.36 6.22 6.29 0.16% -0.16% 32.14% 82511 0.5196 49.84 6.3 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221201 6.27 6.38 6.24 6.28 0.96% -0.32% 31.93% 98557 0.621 55.49 6.3 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221130 6.24 6.36 6.19 6.22 0% -0.64% 30.67% 103497 0.6479 56.02 6.26 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221129 6.07 6.26 6.07 6.22 1.14% 0.48% 30.67% 104327 0.646 55.62 6.19 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221128 6.12 6.16 6.06 6.15 -0.81% 0.65% 29.2% 91079 0.5563 46.97 6.11 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221125 6.42 6.42 6.2 6.2 -3.58% -0.96% 30.25% 130358 0.8166 68.06 6.26 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221124 6.29 6.51 6.24 6.43 1.58% 0.78% 35.08% 145674 0.9298 76.81 6.38 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221123 6.28 6.35 6.14 6.33 0.8% 1.44% 32.98% 144551 0.9018 76.45 6.24 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221122 6.55 6.55 6.25 6.28 -4.12% -1.26% 31.93% 160614 1.0219 89.66 6.36 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221121 6.37 6.55 6.28 6.55 2.18% 1.87% 37.61% 162120 1.0431 95.89 6.43 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221118 6.6 6.7 6.36 6.41 -2.58% -1.99% 34.66% 199384 1.3033 120.41 6.54 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221117 6.59 6.62 6.47 6.58 -0.6% 0.61% 38.24% 140863 0.9208 83.24 6.54 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221116 6.74 6.82 6.58 6.62 -1.78% -1.05% 39.08% 133241 0.8908 76.56 6.69 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221115 6.5 6.74 6.47 6.74 3.22% 1.05% 41.6% 170258 1.1355 95.61 6.67 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221114 6.56 6.67 6.51 6.53 -1.21% -0.61% 37.18% 140017 0.9206 75.62 6.57 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221111 6.79 6.8 6.6 6.61 -0.15% -1.05% 38.87% 176084 1.1763 90.06 6.68 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221110 6.72 6.77 6.59 6.62 -2.36% -0.6% 39.08% 144018 0.9594 64.57 6.66 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221109 6.85 6.9 6.76 6.78 -0.73% -0.59% 42.44% 126012 0.8595 49.31 6.82 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221108 6.81 6.87 6.64 6.83 -0.15% 1.19% 43.49% 156254 1.0551 53.31 6.75 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221107 6.88 6.97 6.79 6.84 -0.58% -0.15% 43.7% 145790 0.999 46.33 6.85 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221104 6.7 6.93 6.68 6.88 2.08% 0.44% 44.54% 238716 1.6351 74.91 6.85 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221103 6.6 6.77 6.56 6.74 1.05% 1.05% 41.6% 184767 1.2333 58.43 6.67 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221102 6.41 6.72 6.37 6.67 3.57% 1.68% 40.13% 248708 1.6323 78.05 6.56 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221101 6.45 6.51 6.27 6.44 -0.16% 0.94% 35.29% 225234 1.4376 72.59 6.38 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221031 6.25 6.54 6.21 6.45 4.03% 1.26% 35.5% 286409 1.8247 94.79 6.37 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221028 6.62 6.75 6.14 6.2 -7.32% -3.43% 30.25% 465388 2.9872 160.39 6.42 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221027 7.13 7.22 6.65 6.69 -6.69% -3.04% 40.55% 512312 3.5374 209.96 6.9 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221026 6.87 7.24 6.81 7.17 3.61% 1.27% 50.63% 458163 3.2422 224.25 7.08 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221025 6.37 7.08 6.23 6.92 7.29% 2.82% 45.38% 418995 2.8199 227.11 6.73 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221024 6.42 6.6 6.41 6.45 1.26% -0.77% 35.5% 191393 1.2446 119.81 6.5 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221021 6.42 6.5 6.34 6.37 -0.62% -0.62% 33.82% 141124 0.9051 93.08 6.41 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221020 6.54 6.55 6.33 6.41 -2.14% -0.31% 34.66% 157736 1.0144 107.61 6.43 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221019 6.62 6.67 6.54 6.55 -1.21% -0.61% 37.61% 77218 0.509 56.38 6.59 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221018 6.69 6.78 6.57 6.63 -0.6% -0.3% 39.29% 129491 0.8606 90.71 6.65 0% 4.67 0% 4.68 0% 4.76 0% 0%
20221017 6.56 6.69 6.44 6.67 1.68% 1.52% 40.13% 181628 1.1932 120.35 6.57 0% 4.67 0% 4.68 0% 4.76 0% 0%
20220721 7.52 8.04 7.52 7.71 1.31% -1.41% 61.97% 375595 2.938 408.4 7.82 67.45% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220720 7.51 7.69 7.38 7.61 1.33% 0.79% 59.87% 227436 1.7175 238.74 7.55 61.67% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220719 7.58 7.9 7.49 7.51 0% -2.34% 57.77% 353710 2.7194 378.01 7.69 64.67% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220718 7.23 7.55 7.23 7.51 4.02% 0.81% 57.77% 279580 2.0828 289.52 7.45 59.53% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220715 7.15 7.43 7.15 7.22 -0.55% -0.82% 51.68% 234489 1.7076 237.37 7.28 55.89% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220714 7.14 7.4 7.13 7.26 0.14% 0% 52.52% 288351 2.0946 291.16 7.26 55.46% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220713 6.94 7.29 6.94 7.25 4.62% 1.4% 52.31% 337450 2.4116 335.23 7.15 53.1% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220712 7.13 7.23 6.92 6.93 -4.28% -1.56% 45.59% 332857 2.3433 325.73 7.04 50.75% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220711 7.57 7.7 7.08 7.24 -5.36% -0.41% 52.1% 591315 4.3002 597.76 7.27 55.67% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220708 8.1 8.13 7.6 7.65 -5.9% -2.17% 60.71% 798416 6.2431 867.83 7.82 67.45% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220707 7.54 8.13 7.39 8.13 10.01% 3.96% 70.8% 567152 4.4377 616.87 7.82 67.45% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220706 7.31 7.67 7.12 7.39 2.21% -0.67% 55.25% 493991 3.675 510.85 7.44 59.31% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220705 7.48 7.55 7.11 7.23 -3.98% -0.69% 51.89% 453126 3.2993 458.62 7.28 55.89% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220704 7.3 8.08 7.29 7.53 1.76% -1.05% 58.19% 539389 4.1045 570.55 7.61 62.96% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220701 7.09 7.57 6.92 7.4 4.52% 0.95% 55.46% 594511 4.3548 605.35 7.33 56.96% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220630 7.26 7.41 7 7.08 -2.21% -1.12% 48.74% 566483 4.0563 563.85 7.16 53.32% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220629 7.47 7.67 7.13 7.24 -4.23% -1.63% 52.1% 686132 5.0509 702.11 7.36 57.6% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220628 7.31 7.7 7.22 7.56 3.56% 1.07% 58.82% 696226 5.2092 724.11 7.48 60.17% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220627 7.53 7.55 7.11 7.3 5.95% -0.68% 53.36% 912236 6.7083 932.5 7.35 57.39% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220624 6.69 7.02 6.48 6.89 4.71% 1.32% 44.75% 981690 6.677 928.15 6.8 45.61% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220623 5.95 6.58 5.94 6.58 10.03% 2.65% 38.24% 664431 4.2561 591.63 6.41 37.26% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220622 6.12 6.15 5.96 5.98 -1.64% -0.99% 25.63% 280371 1.6939 235.46 6.04 29.34% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220621 6.24 6.36 5.99 6.08 -1.78% -0.98% 27.73% 479084 2.9409 408.8 6.14 31.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220620 6.18 6.54 6.08 6.19 2.65% -1.59% 30.04% 742397 4.6695 649.09 6.29 34.69% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220617 5.62 6.17 5.6 6.03 6.35% 2.03% 26.68% 414161 2.4492 340.46 5.91 26.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220616 5.61 5.72 5.61 5.67 0.53% 0.18% 19.12% 120460 0.6823 94.84 5.66 21.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220615 5.69 5.8 5.62 5.64 -0.88% -0.88% 18.49% 183643 1.0448 145.23 5.69 21.84% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220614 5.7 5.72 5.53 5.69 -1.04% 1.07% 19.54% 156272 0.8794 122.24 5.63 20.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220613 5.58 5.82 5.53 5.75 2.68% 0.52% 20.8% 226727 1.2973 180.33 5.72 22.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220610 5.33 5.64 5.32 5.6 4.09% 1.27% 17.65% 231076 1.2775 177.58 5.53 18.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220609 5.49 5.52 5.36 5.38 -2.54% -0.92% 13.03% 118528 0.6435 89.45 5.43 16.27% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220608 5.52 5.57 5.37 5.52 0% 0.73% 15.97% 172243 0.9437 131.18 5.48 17.34% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220607 5.51 5.56 5.46 5.52 -0.36% 0% 15.97% 147988 0.8162 113.46 5.52 18.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220606 5.52 5.56 5.47 5.54 0.36% 0.54% 16.39% 172538 0.9513 132.24 5.51 17.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220602 5.52 5.54 5.39 5.52 0.36% 1.28% 15.97% 263191 1.4344 199.39 5.45 16.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220601 5.25 5.65 5.23 5.5 4.17% -0.36% 15.55% 326717 1.8019 250.48 5.52 18.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220531 5.27 5.3 5.2 5.28 0.57% 0.57% 10.92% 136311 0.7162 99.56 5.25 12.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220530 5.27 5.3 5.19 5.25 -0.38% 0.19% 10.29% 139187 0.7289 101.32 5.24 12.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220527 5.32 5.47 5.22 5.27 0.38% -0.57% 10.71% 279376 1.4813 205.91 5.3 13.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220526 5.33 5.4 5.18 5.25 -3.14% -0.57% 10.29% 458172 2.4205 336.47 5.28 13.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220525 5.21 5.7 5.18 5.42 4.63% -1.09% 13.87% 659861 3.6137 502.33 5.48 17.34% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220524 5.49 5.49 5.18 5.18 -5.47% -3.18% 8.82% 127986 0.6843 95.12 5.35 14.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220523 5.41 5.5 5.34 5.48 2.05% 1.11% 15.13% 115256 0.6245 86.81 5.42 16.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220520 5.41 5.45 5.24 5.37 1.9% 0.94% 12.82% 128583 0.6841 95.09 5.32 13.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220519 5.24 5.28 5.16 5.27 0.19% 0.76% 10.71% 83023 0.4339 60.31 5.23 11.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220518 5.19 5.29 5.12 5.26 2.33% 0.77% 10.5% 126615 0.6609 91.87 5.22 11.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220517 5.04 5.21 4.98 5.14 1.78% 0.98% 7.98% 124635 0.635 88.27 5.09 8.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220516 5.09 5.13 5.04 5.05 -0.59% -0.39% 6.09% 80083 0.4061 56.45 5.07 8.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220513 5.02 5.13 5 5.08 0.59% 0.59% 6.72% 107497 0.5432 75.51 5.05 8.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220512 4.95 5.05 4.89 5.05 1.81% 1.81% 6.09% 140534 0.697 96.89 4.96 6.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220511 4.94 5.1 4.94 4.96 0.4% -1.39% 4.2% 194232 0.9764 135.73 5.03 7.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220510 4.85 4.96 4.84 4.94 1.23% 0.61% 3.78% 112512 0.5529 76.86 4.91 5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220509 4.75 4.92 4.75 4.88 1.88% 0.21% 2.52% 103738 0.5053 70.24 4.87 4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220506 4.8 4.86 4.71 4.79 -1.24% 0% 0.63% 107092 0.5129 71.3 4.79 2.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220505 4.74 4.93 4.71 4.85 1.25% -0.21% 1.89% 152970 0.743 103.28 4.86 4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220429 4.61 4.8 4.57 4.79 5.51% 2.13% 0.63% 168571 0.7909 109.94 4.69 0.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220428 4.6 4.65 4.49 4.54 -2.58% -0.44% -4.62% 141970 0.6476 90.02 4.56 -2.36% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220427 4.44 4.68 4.36 4.66 2.87% 3.33% -2.1% 192189 0.8663 120.42 4.51 -3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220426 4.79 4.81 4.47 4.53 -3.62% -2.16% -4.83% 193114 0.8945 124.34 4.63 -0.86% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220425 4.99 4.99 4.69 4.7 -6.93% -2.69% -1.26% 208759 1.0083 140.16 4.83 3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220422 5.08 5.14 4.97 5.05 -1.17% -0.2% 6.09% 123398 0.6239 86.73 5.06 8.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220421 5.4 5.46 5.06 5.11 -5.89% -2.11% 7.35% 158774 0.8295 115.31 5.22 11.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220420 5.44 5.6 5.39 5.43 -0.55% -1.45% 14.08% 152035 0.8379 116.47 5.51 17.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220419 5.33 5.52 5.31 5.46 2.44% 0.18% 14.71% 119022 0.6486 90.16 5.45 16.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220418 5.31 5.38 5.19 5.33 0.76% 0.38% 11.97% 149628 0.7947 110.47 5.31 13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220415 5.48 5.5 5.26 5.29 -3.82% -1.12% 11.13% 147817 0.7902 109.84 5.35 14.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220414 5.5 5.62 5.44 5.5 0.92% -0.36% 15.55% 155451 0.8584 119.32 5.52 18.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220413 5.6 5.65 5.44 5.45 -4.05% -1.09% 14.5% 189300 1.0432 145.01 5.51 17.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220412 5.53 5.68 5.41 5.68 2.71% 2.71% 19.33% 117169 0.6474 89.99 5.53 18.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220411 5.86 5.89 5.48 5.53 -6.59% -2.12% 16.18% 160777 0.909 126.36 5.65 20.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220408 6.07 6.09 5.84 5.92 -2.47% -0.34% 24.37% 146125 0.8682 120.69 5.94 27.19% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220407 6.21 6.29 6.06 6.07 -2.88% -1.62% 27.52% 111483 0.6876 95.58 6.17 32.12% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220401 6.18 6.27 6.18 6.26 0% 0.64% 31.51% 104816 0.6523 90.67 6.22 33.19% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220331 6.31 6.35 6.22 6.26 -0.79% -0.32% 31.51% 173650 1.0902 151.55 6.28 34.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220330 5.99 6.32 5.99 6.31 5.52% 1.94% 32.56% 238695 1.4768 205.29 6.19 32.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220329 6.07 6.2 5.96 5.98 -0.83% -1.16% 25.63% 138039 0.8357 116.17 6.05 29.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220328 5.98 6.19 5.85 6.03 0.17% 0.17% 26.68% 189925 1.143 158.88 6.02 28.91% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220325 6.07 6.14 6 6.02 -0.33% -0.5% 26.47% 107926 0.6526 90.72 6.05 29.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220324 6.14 6.19 6 6.04 -2.58% -0.49% 26.89% 120618 0.7325 101.82 6.07 29.98% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220323 6.25 6.28 6.17 6.2 -0.16% -0.16% 30.25% 92814 0.5765 80.14 6.21 32.98% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220322 6.11 6.23 6.11 6.21 0.98% 0.49% 30.46% 112026 0.6921 96.21 6.18 32.33% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220321 6.12 6.21 6.07 6.15 1.15% 0.16% 29.2% 120727 0.7418 103.12 6.14 31.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220318 6.01 6.11 5.99 6.08 0.5% 0.5% 27.73% 106237 0.6432 89.41 6.05 29.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220317 6.08 6.18 6.02 6.05 1% -0.82% 27.1% 188793 1.1519 160.12 6.1 30.62% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220316 5.87 6.03 5.64 5.99 4.36% 2.04% 25.84% 220556 1.2944 179.93 5.87 25.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220315 6.15 6.15 5.73 5.74 -6.82% -3.69% 20.59% 219037 1.305 181.4 5.96 27.62% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220314 6.31 6.34 6.16 6.16 -3.3% -1.12% 29.41% 133594 0.8325 115.72 6.23 33.4% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220311 6.27 6.39 6.16 6.37 0% 1.76% 33.82% 136829 0.8562 119.02 6.26 34.05% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220310 6.4 6.52 6.35 6.37 0.63% -1.24% 33.82% 139293 0.8986 124.91 6.45 38.12% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220309 6.25 6.38 6 6.33 1.28% 1.28% 32.98% 218482 1.365 189.74 6.25 33.83% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220308 6.47 6.54 6.2 6.25 -3.4% -1.26% 31.3% 158041 1.0009 139.13 6.33 35.55% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220307 6.58 6.6 6.41 6.47 -1.22% -0.61% 35.92% 134866 0.8784 122.1 6.51 39.4% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220304 6.68 6.7 6.51 6.55 -2.09% -0.76% 37.61% 144593 0.9538 132.58 6.6 41.33% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220303 6.94 6.94 6.67 6.69 -3.04% -1.04% 40.55% 222815 1.5058 209.32 6.76 44.75% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220302 6.75 6.92 6.73 6.9 1.02% 0.88% 44.96% 128018 0.8759 121.76 6.84 46.47% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220301 6.75 6.93 6.75 6.83 1.34% 0.15% 43.49% 126976 0.8663 120.42 6.82 46.04% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220228 6.86 6.86 6.66 6.74 -1.03% 0.6% 41.6% 149182 0.9999 138.99 6.7 43.47% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220225 6.79 6.94 6.75 6.81 1.04% -0.29% 43.07% 173866 1.1882 165.17 6.83 46.25% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220224 7.02 7.08 6.66 6.74 -3.99% -1.61% 41.6% 239764 1.6433 228.43 6.85 46.68% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220223 6.9 7.04 6.89 7.02 2.18% 0.57% 47.48% 135295 0.9449 131.35 6.98 49.46% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220222 6.88 6.92 6.79 6.87 -0.72% 0.29% 44.33% 148789 1.019 141.65 6.85 46.68% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220221 6.83 6.95 6.82 6.92 0.73% 0.29% 45.38% 137525 0.9486 131.86 6.9 47.75% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220218 6.7 7.14 6.67 6.87 2.08% -0.87% 44.33% 259836 1.8013 250.39 6.93 48.39% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220217 6.72 6.88 6.7 6.73 -0.59% -0.88% 41.39% 149543 1.0153 141.13 6.79 45.4% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220216 6.72 6.87 6.64 6.77 1.2% 0% 42.23% 147659 1.0002 139.03 6.77 44.97% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220215 6.66 6.71 6.57 6.69 0.15% 0.75% 40.55% 128097 0.8508 118.27 6.64 42.18% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220214 6.51 6.7 6.44 6.68 1.67% 0.75% 40.34% 160104 1.0616 147.57 6.63 41.97% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220211 6.62 6.7 6.55 6.57 -1.35% -0.76% 38.03% 157755 1.0436 145.07 6.62 41.76% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220210 6.73 6.78 6.61 6.66 -1.33% -0.15% 39.92% 199479 1.331 185.02 6.67 42.83% 4.67 0% 4.68 0% 4.76 0% 0.19%
20220209 6.55 6.82 6.44 6.75 3.21% 1.05% 41.81% 257427 1.7191 238.97 6.68 43.04% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211203 9.02 9.15 8.78 8.82 -1.45% -1.12% 85.29% 362983 3.2364 449.88 8.92 91.01% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211202 9.31 9.38 8.89 8.95 -2.82% -1% 88.03% 527486 4.7698 663.03 9.04 93.58% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211201 9.2 9.33 8.68 9.21 -1.18% 1.66% 93.49% 1104748 10.0053 1390.8 9.06 94% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211130 8.75 9.32 8.67 9.32 10.04% 1.19% 95.8% 587576 5.4111 752.18 9.21 97.22% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211129 8.05 8.53 7.96 8.47 2.67% 2.05% 77.94% 586305 4.8666 676.49 8.3 77.73% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211126 8.24 8.36 8.1 8.25 -0.24% -0.12% 73.32% 499887 4.1296 574.04 8.26 76.87% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211125 8.87 8.9 8.24 8.27 -7.08% -2.13% 73.74% 1057076 8.9374 1242.36 8.45 80.94% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211124 9.56 10.2 8.78 8.9 -7.29% -3.58% 86.97% 1366745 12.6176 1753.93 9.23 97.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211123 9.09 9.86 9 9.6 5.26% 1.27% 101.68% 1172482 11.1125 1544.71 9.48 103% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211122 9.05 9.39 8.87 9.12 1.45% -0.33% 91.6% 653963 5.9824 831.59 9.15 95.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211119 9.15 9.38 8.9 8.99 -2.6% -1.43% 88.87% 629552 5.7405 797.97 9.12 95.29% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211118 9.15 9.68 8.72 9.23 0.44% 0% 93.91% 1114775 10.2902 1430.41 9.23 97.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211117 9 9.47 8.91 9.19 2.68% -0.11% 93.07% 980119 9.0166 1253.37 9.2 97% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211116 9.5 9.72 8.84 8.95 -7.16% -2.82% 88.03% 1390650 12.8124 1781.01 9.21 97.22% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211115 10.86 11.06 9.64 9.64 -9.99% -3.7% 102.52% 1036860 10.3826 1443.25 10.01 114.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211112 9.82 10.71 9.74 10.71 9.96% 2.39% 125% 1072971 11.2184 1559.43 10.46 123.98% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211111 10.17 10.35 9.55 9.74 -1.42% -1.22% 104.62% 983267 9.6979 1348.07 9.86 111.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211110 10.58 10.58 9.56 9.88 2.17% -2.08% 107.56% 1905690 19.2285 2672.89 10.09 116.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211109 9.27 9.67 9.27 9.67 10.01% 1.26% 103.15% 477100 4.5566 633.4 9.55 104.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211108 8.05 8.79 8.01 8.79 10.01% 4.27% 84.66% 476640 4.0187 558.63 8.43 80.51% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211105 7.62 8.25 7.55 7.99 5.41% 0.63% 67.86% 1034555 8.2141 1141.81 7.94 70.02% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211104 7.21 7.73 7.06 7.58 5.87% 2.16% 59.24% 841605 6.247 868.37 7.42 58.89% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211103 7.48 7.51 6.96 7.16 -2.59% 0.56% 50.42% 598113 4.2592 592.06 7.12 52.46% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211102 7.84 7.87 7.3 7.35 -5.65% -2.26% 54.41% 819545 6.1602 856.31 7.52 61.03% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211101 7.69 8.04 7.6 7.79 2.1% -0.76% 63.66% 574118 4.5073 626.54 7.85 68.09% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211029 7.89 7.89 7.48 7.63 -2.05% -0.26% 60.29% 670655 5.1295 713.03 7.65 63.81% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211028 8.23 8.3 7.75 7.79 -6.37% -2.14% 63.66% 645381 5.1356 713.88 7.96 70.45% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211027 8.17 8.44 8.14 8.32 -0.83% 0.6% 74.79% 601255 4.9698 690.84 8.27 77.09% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211026 8.5 9.17 8.25 8.39 -1.29% -3.01% 76.26% 1052423 9.1077 1266.03 8.65 85.22% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211025 8.03 8.65 7.61 8.5 3.91% 2.78% 78.57% 1213173 10.0364 1395.13 8.27 77.09% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211022 8.52 8.95 7.91 8.18 -0.61% -3.08% 71.85% 2006393 16.9241 2352.56 8.44 80.73% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211021 7.8 8.23 7.65 8.23 10.03% 0.98% 72.9% 764737 6.2291 865.89 8.15 74.52% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211020 6.71 7.48 6.7 7.48 10% 6.1% 57.14% 1048471 7.3901 1027.27 7.05 50.96% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211019 6.2 6.81 6.1 6.8 9.85% 2.87% 42.86% 816815 5.397 750.22 6.61 41.54% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211018 6.08 6.29 6.03 6.19 0.65% 0.16% 30.04% 257755 1.5926 221.38 6.18 32.33% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211015 5.93 6.17 5.86 6.15 3.36% 1.15% 29.2% 366546 2.2276 309.65 6.08 30.19% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211014 5.52 6.05 5.5 5.95 7.21% 2.23% 25% 324769 1.889 262.58 5.82 24.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211013 5.64 5.72 5.45 5.55 -1.07% -0.18% 16.6% 155598 0.8646 120.19 5.56 19.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211012 5.57 5.97 5.49 5.61 2.37% -1.58% 17.86% 321544 1.8317 254.62 5.7 22.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211011 5.46 5.53 5.41 5.48 0.74% 0% 15.13% 98736 0.5407 75.16 5.48 17.34% 4.67 0% 4.68 0% 4.76 0% 0.19%
20211008 5.29 5.56 5.28 5.44 4.21% -0.37% 14.29% 159419 0.8703 120.98 5.46 16.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210930 5.24 5.28 5.2 5.22 0.38% -0.19% 9.66% 100152 0.5242 72.87 5.23 11.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210929 5.3 5.57 5.2 5.2 -3.35% -2.99% 9.24% 192277 1.0311 143.33 5.36 14.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210928 5.34 5.4 5.22 5.38 1.51% 1.32% 13.03% 141527 0.7521 104.55 5.31 13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210927 5.82 5.82 5.22 5.3 -8.62% -2.75% 11.34% 288707 1.5722 218.55 5.45 16.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210924 6.15 6.2 5.77 5.8 -5.38% -2.36% 21.85% 218878 1.2992 180.6 5.94 27.19% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210923 5.96 6.22 5.9 6.13 3.9% 0.16% 28.78% 255300 1.5629 217.25 6.12 31.05% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210922 5.83 5.96 5.83 5.9 -0.51% 0.17% 23.95% 122799 0.7235 100.57 5.89 26.12% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210917 5.93 6.08 5.8 5.93 -1% 0.17% 24.58% 181703 1.0758 149.54 5.92 26.77% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210916 6.18 6.18 5.98 5.99 -1.48% -1.48% 25.84% 222875 1.354 188.22 6.08 30.19% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210915 5.85 6.18 5.8 6.08 3.93% 0.83% 27.73% 273438 1.6477 229.04 6.03 29.12% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210914 5.78 6.02 5.74 5.85 1.21% -0.68% 22.9% 198882 1.1723 162.96 5.89 26.12% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210913 5.74 5.88 5.69 5.78 1.4% -0.17% 21.43% 113013 0.6543 90.95 5.79 23.98% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210910 5.79 5.83 5.65 5.7 -2.06% -0.52% 19.75% 162694 0.9323 129.6 5.73 22.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210909 5.86 5.9 5.77 5.82 -1.02% -0.34% 22.27% 154751 0.903 125.52 5.84 25.05% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210908 5.85 5.92 5.81 5.88 0.34% 0.34% 23.53% 156332 0.9168 127.44 5.86 25.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210907 5.79 5.94 5.78 5.86 1.74% 0% 23.11% 177385 1.0397 144.53 5.86 25.48% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210906 5.77 5.82 5.65 5.76 0% 0.52% 21.01% 155414 0.8912 123.88 5.73 22.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210729 4.66 4.73 4.65 4.69 1.08% 0% -1.47% 96475 0.4528 62.94 4.69 0.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210728 4.85 4.88 4.55 4.64 -4.33% -0.64% -2.52% 175320 0.8193 113.89 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210727 4.88 4.96 4.84 4.85 -1.42% -1.22% 1.89% 185414 0.9095 126.43 4.91 5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210726 4.81 4.95 4.76 4.92 2.5% 1.03% 3.36% 230484 1.1214 155.88 4.87 4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210723 4.82 4.84 4.77 4.8 -0.21% 0% 0.84% 118138 0.5674 78.87 4.8 2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210722 4.72 4.82 4.69 4.81 1.91% 1.26% 1.05% 104543 0.497 69.09 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210721 4.69 4.74 4.69 4.72 0.43% 0.21% -0.84% 69127 0.3259 45.3 4.71 0.86% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210720 4.66 4.7 4.63 4.7 0% 0.64% -1.26% 49870 0.2329 32.37 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210719 4.72 4.74 4.62 4.7 -0.42% 0.64% -1.26% 110153 0.5141 71.46 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210716 4.73 4.76 4.71 4.72 -0.63% -0.21% -0.84% 66214 0.3134 43.56 4.73 1.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210715 4.7 4.79 4.66 4.75 0.85% 0.42% -0.21% 100992 0.4773 66.35 4.73 1.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210714 4.82 4.82 4.69 4.71 -2.28% -0.84% -1.05% 107561 0.5113 71.07 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210713 4.81 4.83 4.76 4.82 0.21% 0.42% 1.26% 99648 0.4782 66.47 4.8 2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210712 4.81 4.87 4.8 4.81 0.42% -0.41% 1.05% 134231 0.6483 90.12 4.83 3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210709 4.76 4.79 4.65 4.79 0.63% 1.7% 0.63% 123661 0.583 81.04 4.71 0.86% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210708 4.82 4.86 4.75 4.76 0% -0.63% 0% 118776 0.569 79.09 4.79 2.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210707 4.7 4.76 4.69 4.76 0.85% 0.63% 0% 85666 0.4056 56.38 4.73 1.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210706 4.68 4.73 4.66 4.72 0.64% 0.64% -0.84% 76163 0.3569 49.61 4.69 0.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210705 4.65 4.74 4.62 4.69 1.08% 0.21% -1.47% 82008 0.3841 53.39 4.68 0.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210702 4.75 4.75 4.61 4.64 -2.73% -0.64% -2.52% 151376 0.7067 98.24 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210701 4.85 4.92 4.76 4.77 -1.65% -1.65% 0.21% 151359 0.7346 102.11 4.85 3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210630 4.87 4.87 4.77 4.85 -0.21% 0.62% 1.89% 111612 0.5383 74.83 4.82 3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210629 4.84 4.88 4.76 4.86 0.41% 0.62% 2.1% 125674 0.6071 84.39 4.83 3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210628 4.96 4.97 4.84 4.84 -2.22% -0.82% 1.68% 163396 0.7974 110.84 4.88 4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210625 4.91 4.97 4.86 4.95 0.2% 0.61% 3.99% 175892 0.865 120.24 4.92 5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210624 5.07 5.13 4.91 4.94 -2.18% -1% 3.78% 231909 1.157 160.83 4.99 6.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210623 5.11 5.14 5 5.05 -1.17% 0% 6.09% 304775 1.5403 214.11 5.05 8.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210622 5.23 5.26 5.08 5.11 -2.11% -0.39% 7.35% 310426 1.5922 221.33 5.13 9.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210621 5.2 5.31 5.1 5.22 0.77% 0% 9.66% 570845 2.9785 414.03 5.22 11.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210618 4.76 5.37 4.75 5.18 6.15% -0.19% 8.82% 880282 4.5658 634.68 5.19 11.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210617 4.8 5.26 4.75 4.88 2.09% -2.01% 2.52% 381421 1.8981 263.85 4.98 6.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210616 5.1 5.11 4.75 4.78 -6.64% -2.05% 0.42% 380851 1.8603 258.59 4.88 4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210615 4.96 5.21 4.9 5.12 3.43% 0.59% 7.56% 341632 1.7396 241.82 5.09 8.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210611 5.02 5.11 4.93 4.95 -1.59% -1.2% 3.99% 172479 0.8642 120.13 5.01 7.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210610 5.05 5.17 5 5.03 -0.2% -0.59% 5.67% 252661 1.2782 177.68 5.06 8.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210609 4.91 5.12 4.85 5.04 3.49% 0.2% 5.88% 323325 1.6254 225.94 5.03 7.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210608 4.9 4.93 4.83 4.87 -1.22% 0% 2.31% 133130 0.6484 90.13 4.87 4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210607 4.89 5 4.85 4.93 0.41% 0.2% 3.57% 187371 0.9228 128.28 4.92 5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210604 4.95 5.03 4.89 4.91 -1.41% -0.61% 3.15% 185964 0.9178 127.58 4.94 5.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210603 4.85 5.14 4.77 4.98 3.53% -0.4% 4.62% 384225 1.9195 266.82 5 7.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210602 4.87 4.95 4.78 4.81 -1.84% -0.82% 1.05% 196620 0.9533 132.52 4.85 3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210601 4.85 5.07 4.81 4.9 0.82% -1.01% 2.94% 335058 1.6585 230.54 4.95 6% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210531 4.87 4.92 4.75 4.86 0.41% 0.83% 2.1% 181715 0.8765 121.84 4.82 3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210528 4.77 4.86 4.75 4.84 1.68% 0.62% 1.68% 193871 0.933 129.69 4.81 3% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210527 4.7 4.8 4.69 4.76 1.28% 0.21% 0% 122880 0.5842 81.21 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210526 4.68 4.74 4.64 4.7 0% 0.21% -1.26% 106904 0.5016 69.73 4.69 0.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210525 4.69 4.71 4.64 4.7 0.21% 0.43% -1.26% 93578 0.4384 60.94 4.68 0.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210524 4.55 4.72 4.55 4.69 2.85% 0.43% -1.47% 160539 0.7502 104.28 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210521 4.57 4.61 4.54 4.56 -0.44% -0.22% -4.2% 71047 0.3246 45.12 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210520 4.63 4.69 4.58 4.58 -0.87% -0.87% -3.78% 92963 0.4292 59.66 4.62 -1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210519 4.54 4.69 4.51 4.62 1.54% 0% -2.94% 121815 0.5632 78.29 4.62 -1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210518 4.6 4.61 4.52 4.55 -1.09% -0.22% -4.41% 74492 0.3394 47.18 4.56 -2.36% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210517 4.63 4.66 4.56 4.6 -0.65% 0% -3.36% 82910 0.3811 52.98 4.6 -1.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210514 4.54 4.64 4.53 4.63 2.21% 0.65% -2.73% 95673 0.4399 61.15 4.6 -1.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210513 4.56 4.61 4.53 4.53 -0.88% -0.88% -4.83% 86602 0.3954 54.96 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210512 4.47 4.58 4.44 4.57 2.01% 1.33% -3.99% 86141 0.3885 54 4.51 -3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210511 4.51 4.51 4.42 4.48 -0.88% 0.22% -5.88% 81098 0.3623 50.36 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210510 4.49 4.52 4.45 4.52 1.12% 0.67% -5.04% 80744 0.3623 50.36 4.49 -3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210507 4.49 4.51 4.43 4.47 0% 0% -6.09% 83919 0.3755 52.2 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210506 4.46 4.52 4.43 4.47 0.22% 0% -6.09% 85307 0.3813 53 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210430 4.42 4.47 4.4 4.46 0.45% 0.68% -6.3% 79180 0.3509 48.78 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210429 4.55 4.56 4.43 4.44 -2.63% -0.89% -6.72% 103827 0.4649 64.62 4.48 -4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210428 4.6 4.63 4.53 4.56 -0.87% -0.22% -4.2% 92909 0.4245 59.01 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210427 4.68 4.69 4.51 4.6 -1.71% 0.22% -3.36% 106072 0.4873 67.74 4.59 -1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210426 4.66 4.81 4.64 4.68 0.21% -0.85% -1.68% 150678 0.7105 98.76 4.72 1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210423 4.74 4.78 4.62 4.67 -1.48% -0.21% -1.89% 148924 0.697 96.89 4.68 0.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210422 4.79 4.84 4.69 4.74 -0.84% -0.21% -0.42% 156162 0.7417 103.1 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210421 4.64 4.94 4.63 4.78 2.8% -0.42% 0.42% 293026 1.4057 195.4 4.8 2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210416 4.52 4.63 4.49 4.6 2.22% 0.44% -3.36% 173057 0.7931 110.25 4.58 -1.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210415 4.46 4.55 4.44 4.5 0.45% 0% -5.46% 145795 0.6556 91.13 4.5 -3.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210414 4.44 4.49 4.39 4.48 1.13% 0.67% -5.88% 65617 0.2917 40.55 4.45 -4.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210413 4.42 4.44 4.38 4.43 0.23% 0.45% -6.93% 55779 0.2461 34.21 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210412 4.43 4.46 4.4 4.42 -0.23% -0.45% -7.14% 50964 0.2261 31.43 4.44 -4.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210409 4.44 4.47 4.4 4.43 -0.23% 0% -6.93% 61026 0.2704 37.59 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210408 4.52 4.52 4.43 4.44 -1.99% -0.67% -6.72% 82693 0.3698 51.4 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210407 4.49 4.53 4.47 4.53 1.12% 0.67% -4.83% 72974 0.3287 45.69 4.5 -3.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210406 4.46 4.52 4.46 4.48 0% 0% -5.88% 77013 0.345 47.96 4.48 -4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210402 4.49 4.5 4.43 4.48 -0.67% 0.22% -5.88% 88319 0.3948 54.88 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210401 4.54 4.56 4.45 4.51 -1.1% 0.67% -5.25% 99099 0.4444 61.77 4.48 -4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210330 4.58 4.6 4.49 4.55 -0.87% 0.44% -4.41% 102065 0.4624 64.28 4.53 -3% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210329 4.57 4.65 4.55 4.59 -0.22% 0% -3.57% 130398 0.5991 83.28 4.59 -1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20210326 4.42 4.63 4.4 4.6 4.55% 0.66% -3.36% 221987 1.0135 140.88 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201215 4.15 4.19 4.13 4.17 0.24% 0% -12.39% 48599 0.2025 28.15 4.17 -10.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201214 4.13 4.19 4.08 4.16 0.73% 0.24% -12.61% 42563 0.1765 24.53 4.15 -11.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201211 4.31 4.33 4.11 4.13 -3.95% -1.43% -13.24% 105507 0.4419 61.43 4.19 -10.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201210 4.26 4.37 4.26 4.3 0.47% -0.23% -9.66% 48293 0.2083 28.96 4.31 -7.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201209 4.41 4.41 4.27 4.28 -2.06% -1.61% -10.08% 83975 0.3651 50.75 4.35 -6.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201208 4.4 4.44 4.36 4.37 -0.46% -0.68% -8.19% 63150 0.2777 38.6 4.4 -5.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201207 4.41 4.44 4.37 4.39 -0.68% -0.23% -7.77% 76272 0.3357 46.66 4.4 -5.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201204 4.49 4.49 4.4 4.42 -1.34% -0.23% -7.14% 90345 0.4006 55.69 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201203 4.52 4.55 4.42 4.48 -0.67% 0.22% -5.88% 101277 0.4526 62.91 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201202 4.42 4.57 4.38 4.51 1.81% 0.45% -5.25% 155981 0.7007 97.4 4.49 -3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201201 4.39 4.48 4.36 4.43 0.91% 0.45% -6.93% 86965 0.3839 53.36 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201130 4.38 4.46 4.37 4.39 -0.23% -0.45% -7.77% 82932 0.3658 50.85 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201127 4.42 4.47 4.36 4.4 -0.68% 0% -7.56% 77452 0.341 47.4 4.4 -5.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201126 4.38 4.45 4.35 4.43 1.37% 0.45% -6.93% 75658 0.3336 46.37 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201125 4.37 4.49 4.37 4.37 -0.46% -1.13% -8.19% 99221 0.439 61.02 4.42 -5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201124 4.38 4.49 4.38 4.39 0% -0.9% -7.77% 113803 0.5038 70.03 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201123 4.27 4.44 4.25 4.39 3.54% 0.69% -7.77% 164970 0.7195 100.02 4.36 -6.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201120 4.25 4.25 4.19 4.24 0.24% 0.47% -10.92% 48011 0.2028 28.19 4.22 -9.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201119 4.21 4.28 4.21 4.23 0% -0.24% -11.13% 57527 0.244 33.92 4.24 -9.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201118 4.25 4.29 4.21 4.23 -0.7% -0.24% -11.13% 69634 0.2953 41.05 4.24 -9.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201117 4.24 4.29 4.21 4.26 0.47% 0% -10.5% 71818 0.3056 42.48 4.26 -8.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201116 4.16 4.24 4.16 4.24 1.92% 0.71% -10.92% 78809 0.3317 46.11 4.21 -9.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201113 4.12 4.17 4.11 4.16 0.73% 0.24% -12.61% 49616 0.2058 28.61 4.15 -11.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201112 4.1 4.17 4.09 4.13 0.73% -0.24% -13.24% 49772 0.206 28.64 4.14 -11.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201111 4.09 4.15 4.08 4.1 -0.49% -0.24% -13.87% 36463 0.1497 20.81 4.11 -11.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201110 4.17 4.19 4.09 4.12 -0.48% -0.48% -13.45% 55322 0.2293 31.87 4.14 -11.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201109 4.12 4.17 4.1 4.14 1.47% 0% -13.03% 60028 0.2484 34.53 4.14 -11.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201106 4.13 4.14 4.07 4.08 -1.21% -0.24% -14.29% 46886 0.1917 26.65 4.09 -12.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201105 4.08 4.15 4.07 4.13 2.23% 0.24% -13.24% 50736 0.2088 29.02 4.12 -11.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201104 4.08 4.1 4.03 4.04 -0.74% -0.49% -15.13% 36874 0.1496 20.8 4.06 -13.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201103 3.95 4.08 3.95 4.07 3.3% 0.99% -14.5% 59552 0.2397 33.32 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201102 3.97 4 3.92 3.94 -0.51% -0.51% -17.23% 47857 0.1895 26.34 3.96 -15.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201030 4.11 4.12 3.95 3.96 -3.41% -1.74% -16.81% 76449 0.3083 42.86 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201029 4.07 4.12 4.05 4.1 -0.24% 0.24% -13.87% 42623 0.1742 24.21 4.09 -12.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201028 4.14 4.14 4.05 4.11 -0.96% 0.49% -13.66% 54262 0.222 30.86 4.09 -12.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201027 4.15 4.19 4.12 4.15 -0.24% 0% -12.82% 35447 0.1471 20.45 4.15 -11.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201026 4.17 4.2 4.13 4.16 -0.24% 0% -12.61% 31035 0.1291 17.95 4.16 -10.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201023 4.21 4.23 4.15 4.17 -0.71% -0.48% -12.39% 37135 0.1557 21.64 4.19 -10.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20201022 4.18 4.22 4.15 4.2 0% 0.48% -11.76% 29613 0.1237 17.2 4.18 -10.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200909 4.66 4.89 4.63 4.75 1.5% -0.42% -0.21% 364648 1.7377 241.55 4.77 2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200908 4.58 4.68 4.56 4.68 2.63% 1.08% -1.68% 176760 0.819 113.85 4.63 -0.86% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200907 4.59 4.68 4.56 4.56 0% -1.3% -4.2% 193547 0.895 124.41 4.62 -1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200904 4.41 4.59 4.39 4.56 1.56% 1.56% -4.2% 103324 0.4636 64.44 4.49 -3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200903 4.58 4.58 4.47 4.49 -1.75% -0.66% -5.67% 85413 0.3862 53.68 4.52 -3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200902 4.58 4.6 4.48 4.57 0.22% 0.44% -3.99% 102976 0.4687 65.15 4.55 -2.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200901 4.47 4.56 4.46 4.56 1.79% 0.88% -4.2% 83855 0.3791 52.7 4.52 -3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200831 4.52 4.56 4.46 4.48 -0.44% -0.88% -5.88% 82102 0.3711 51.59 4.52 -3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200828 4.48 4.52 4.42 4.5 0% 0.67% -5.46% 72949 0.3264 45.37 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200827 4.35 4.5 4.35 4.5 3.45% 1.35% -5.46% 95813 0.4253 59.12 4.44 -4.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200826 4.46 4.51 4.34 4.35 -2.47% -1.81% -8.61% 114071 0.5048 70.17 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200825 4.49 4.49 4.42 4.46 -0.45% 0% -6.3% 78243 0.3489 48.5 4.46 -4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200824 4.55 4.56 4.47 4.48 -0.67% -0.67% -5.88% 78452 0.3538 49.18 4.51 -3.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200821 4.53 4.57 4.48 4.51 0.22% -0.44% -5.25% 66003 0.2987 41.52 4.53 -3% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200820 4.53 4.59 4.49 4.5 -0.66% -0.66% -5.46% 82064 0.372 51.71 4.53 -3% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200819 4.63 4.63 4.52 4.53 -1.74% -0.88% -4.83% 93504 0.427 59.36 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200818 4.57 4.64 4.55 4.61 0.88% 0.44% -3.15% 141618 0.6504 90.41 4.59 -1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200817 4.54 4.59 4.48 4.57 1.33% 0.66% -3.99% 114327 0.5192 72.17 4.54 -2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200814 4.47 4.52 4.42 4.51 1.12% 0.89% -5.25% 75048 0.3353 46.61 4.47 -4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200813 4.43 4.51 4.41 4.46 1.36% 0% -6.3% 86366 0.3854 53.57 4.46 -4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200812 4.42 4.44 4.3 4.4 -1.12% 0.69% -7.56% 126236 0.5511 76.61 4.37 -6.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200811 4.59 4.6 4.43 4.45 -2.84% -1.55% -6.51% 133002 0.6008 83.52 4.52 -3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200810 4.51 4.63 4.5 4.58 0.88% 0% -3.78% 112785 0.5168 71.84 4.58 -1.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200807 4.62 4.63 4.48 4.54 -1.94% 0% -4.62% 133304 0.6046 84.04 4.54 -2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200806 4.66 4.71 4.54 4.63 -1.07% 0.22% -2.73% 138942 0.6417 89.2 4.62 -1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200805 4.58 4.72 4.52 4.68 2.86% 1.52% -1.68% 198770 0.9162 127.36 4.61 -1.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200804 4.61 4.61 4.5 4.55 -0.66% 0.22% -4.41% 155587 0.707 98.28 4.54 -2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200803 4.51 4.66 4.49 4.58 2.69% 0% -3.78% 261565 1.1978 166.5 4.58 -1.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200731 4.38 4.46 4.35 4.46 1.83% 0.9% -6.3% 141689 0.6263 87.06 4.42 -5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200730 4.44 4.46 4.36 4.38 -1.35% -0.68% -7.98% 137587 0.6074 84.43 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200729 4.37 4.45 4.31 4.44 1.6% 0.68% -6.72% 129176 0.5691 79.11 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200728 4.34 4.43 4.32 4.37 1.39% 0.23% -8.19% 97952 0.4274 59.41 4.36 -6.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200727 4.28 4.36 4.19 4.31 1.17% 0.7% -9.45% 110044 0.4707 65.43 4.28 -8.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200724 4.44 4.55 4.24 4.26 -4.27% -3.4% -10.5% 197574 0.871 121.07 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200723 4.37 4.45 4.34 4.45 1.14% 0.91% -6.51% 201724 0.8889 123.56 4.41 -5.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200722 4.43 4.46 4.38 4.4 -1.35% -0.45% -7.56% 150401 0.6652 92.47 4.42 -5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200721 4.35 4.53 4.3 4.46 2.29% 0.45% -6.3% 274597 1.2199 169.57 4.44 -4.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200720 4.21 4.36 4.2 4.36 4.56% 1.4% -8.4% 118508 0.5093 70.8 4.3 -7.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200717 4.19 4.25 4.12 4.17 -0.24% -0.24% -12.39% 117395 0.491 68.25 4.18 -10.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200716 4.33 4.38 4.15 4.18 -3.46% -2.34% -12.18% 139527 0.5974 83.04 4.28 -8.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200715 4.49 4.49 4.3 4.33 -2.91% -1.14% -9.03% 134194 0.588 81.74 4.38 -6.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200714 4.48 4.58 4.39 4.46 -0.45% -0.45% -6.3% 174758 0.7837 108.94 4.48 -4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200713 4.35 4.48 4.34 4.48 3.46% 1.13% -5.88% 156912 0.6946 96.55 4.43 -5.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200710 4.38 4.44 4.32 4.33 -1.81% -1.14% -9.03% 162871 0.7133 99.15 4.38 -6.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200709 4.32 4.45 4.31 4.41 2.08% 0.68% -7.35% 205481 0.8997 125.06 4.38 -6.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200708 4.26 4.34 4.25 4.32 1.17% 0.23% -9.24% 183574 0.7913 110 4.31 -7.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200707 4.28 4.35 4.22 4.27 0.23% -0.7% -10.29% 211761 0.9102 126.52 4.3 -7.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200706 4.15 4.27 4.08 4.26 4.41% 1.43% -10.5% 215516 0.9046 125.75 4.2 -10.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200703 3.99 4.1 3.97 4.08 2.26% 0.49% -14.29% 105310 0.4271 59.37 4.06 -13.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200702 3.89 4.01 3.87 3.99 2.05% 1.01% -16.18% 101203 0.3995 55.53 3.95 -15.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200701 3.89 3.92 3.87 3.91 0.51% 0.51% -17.86% 47250 0.1839 25.56 3.89 -16.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200630 3.87 3.92 3.87 3.89 1.04% 0% -18.28% 49202 0.1915 26.62 3.89 -16.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200629 3.9 3.93 3.85 3.85 -2.04% -0.52% -19.12% 59411 0.23 31.97 3.87 -17.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200624 4.02 4.03 3.9 3.93 -2.24% -0.76% -17.44% 95173 0.377 52.41 3.96 -15.2% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200623 4.04 4.06 4.01 4.02 -0.5% -0.5% -15.55% 54958 0.2218 30.83 4.04 -13.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200622 4.05 4.07 4.02 4.04 -0.25% 0% -15.13% 57106 0.2308 32.08 4.04 -13.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200619 4.02 4.06 4.01 4.05 0.5% 0.5% -14.92% 60291 0.2431 33.79 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200618 4.01 4.04 3.99 4.03 0.5% 0.5% -15.34% 74510 0.2989 41.55 4.01 -14.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200617 4.01 4.04 3.99 4.01 -0.25% 0% -15.76% 58992 0.2363 32.85 4.01 -14.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200616 4.01 4.02 3.99 4.02 1.01% 0.25% -15.55% 43739 0.1753 24.37 4.01 -14.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200615 3.98 4.03 3.97 3.98 -0.25% -0.5% -16.39% 55757 0.2232 31.03 4 -14.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200612 3.97 4.01 3.94 3.99 -0.75% 0.25% -16.18% 61766 0.2456 34.14 3.98 -14.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200611 4.05 4.11 4.02 4.02 -0.74% -0.99% -15.55% 85375 0.3465 48.17 4.06 -13.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200610 4.05 4.14 4.03 4.05 0.5% -0.74% -14.92% 105882 0.4315 59.98 4.08 -12.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200609 4.06 4.06 4.01 4.03 0.5% 0% -15.34% 55851 0.2252 31.3 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200608 4.05 4.06 4 4.01 -0.25% -0.25% -15.76% 45175 0.1816 25.24 4.02 -13.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200605 4.03 4.04 3.98 4.02 -0.74% 0.25% -15.55% 40807 0.1637 22.76 4.01 -14.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200604 4.02 4.05 3.98 4.05 1% 0.5% -14.92% 69160 0.2784 38.7 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200603 4.04 4.06 4 4.01 -0.5% -0.25% -15.76% 74929 0.3014 41.9 4.02 -13.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200602 4.05 4.07 4.01 4.03 -0.49% 0% -15.34% 87800 0.3537 49.17 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200601 3.99 4.07 3.97 4.05 1.76% 0.5% -14.92% 99999 0.4027 55.98 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200529 3.91 3.99 3.88 3.98 1.53% 0.76% -16.39% 92362 0.3647 50.7 3.95 -15.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200528 3.86 3.99 3.84 3.92 1.82% 0.26% -17.65% 144723 0.5665 78.75 3.91 -16.27% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200527 3.88 3.9 3.84 3.85 -1.03% -0.52% -19.12% 48433 0.1872 26.02 3.87 -17.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200526 3.8 3.89 3.8 3.89 2.37% 1.04% -18.28% 54673 0.2107 29.29 3.85 -17.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200525 3.78 3.8 3.74 3.8 0.8% 0.53% -20.17% 40011 0.1511 21 3.78 -19.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200522 3.84 3.85 3.76 3.77 -1.57% -0.79% -20.8% 54328 0.2064 28.69 3.8 -18.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200521 3.83 3.89 3.82 3.83 0% -0.52% -19.54% 54306 0.2092 29.08 3.85 -17.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200520 3.83 3.87 3.81 3.83 -0.78% -0.26% -19.54% 42441 0.1629 22.64 3.84 -17.77% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200519 3.85 3.89 3.84 3.86 1.05% 0% -18.91% 57527 0.222 30.86 3.86 -17.34% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200518 3.85 3.87 3.8 3.82 -0.52% -0.52% -19.75% 51102 0.1962 27.27 3.84 -17.77% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200515 3.86 3.88 3.82 3.84 0% -0.26% -19.33% 50572 0.1947 27.06 3.85 -17.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200514 3.91 3.91 3.84 3.84 -2.04% -0.78% -19.33% 50747 0.1964 27.3 3.87 -17.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200513 3.93 3.94 3.88 3.92 -0.76% 0% -17.65% 49476 0.1937 26.93 3.92 -16.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200512 3.94 3.98 3.85 3.95 -0.5% 0.77% -17.02% 70706 0.277 38.5 3.92 -16.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200511 3.97 4.02 3.94 3.97 0% -0.25% -16.6% 70227 0.2798 38.89 3.98 -14.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200508 3.94 3.98 3.92 3.97 1.79% 0.51% -16.6% 63370 0.2505 34.82 3.95 -15.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200507 3.98 3.99 3.9 3.9 -2.01% -1.02% -18.07% 62259 0.2456 34.14 3.94 -15.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200506 3.86 3.99 3.85 3.98 1.79% 0.76% -16.39% 57168 0.2256 31.36 3.95 -15.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200430 3.86 3.92 3.86 3.91 1.82% 0.26% -17.86% 53849 0.2101 29.21 3.9 -16.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200429 3.77 3.9 3.75 3.84 1.86% 0% -19.33% 67812 0.2604 36.2 3.84 -17.77% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200428 3.86 3.88 3.67 3.77 -2.84% -0.26% -20.8% 84125 0.318 44.2 3.78 -19.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200427 3.91 3.93 3.84 3.88 -0.26% 0.26% -18.49% 61164 0.237 32.94 3.87 -17.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200424 3.96 3.97 3.88 3.89 -1.77% -1.02% -18.28% 77605 0.3048 42.37 3.93 -15.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200423 4.01 4.02 3.95 3.96 -1.25% -0.5% -16.81% 62451 0.2483 34.52 3.98 -14.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200422 3.97 4.01 3.92 4.01 0.25% 1.01% -15.76% 74837 0.297 41.28 3.97 -14.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200421 4.01 4.02 3.96 4 -0.99% 0.25% -15.97% 69897 0.2788 38.76 3.99 -14.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200420 4.02 4.05 4 4.04 1% 0.5% -15.13% 56617 0.2276 31.64 4.02 -13.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200417 4.02 4.07 3.99 4 -0.99% -0.74% -15.97% 91403 0.3682 51.18 4.03 -13.7% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200416 3.98 4.04 3.95 4.04 1.25% 1% -15.13% 78843 0.3153 43.83 4 -14.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200415 4.11 4.11 3.99 3.99 -2.92% -1.24% -16.18% 128594 0.5197 72.24 4.04 -13.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200414 4.03 4.13 4.03 4.11 0.49% 0.74% -13.66% 118710 0.4842 67.31 4.08 -12.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200413 4.13 4.13 4.05 4.09 -1.45% 0% -14.08% 64359 0.2631 36.57 4.09 -12.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200410 4.29 4.31 4.14 4.15 -3.04% -1.19% -12.82% 84217 0.354 49.21 4.2 -10.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200409 4.28 4.34 4.26 4.28 0.23% -0.47% -10.08% 83545 0.3591 49.92 4.3 -7.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200408 4.18 4.3 4.17 4.27 1.43% 0.47% -10.29% 117428 0.4994 69.42 4.25 -8.99% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200407 4.13 4.22 4.12 4.21 3.69% 0.96% -11.55% 117728 0.491 68.25 4.17 -10.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200403 4.13 4.14 4.05 4.06 -1.93% -0.49% -14.71% 64488 0.2633 36.6 4.08 -12.63% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200402 4.01 4.15 4.01 4.14 2.73% 1.72% -13.03% 78089 0.3179 44.19 4.07 -12.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200401 4.05 4.12 4.01 4.03 -0.74% -0.98% -15.34% 69062 0.2812 39.09 4.07 -12.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200331 4.12 4.15 4.03 4.06 0% -0.25% -14.71% 75860 0.3085 42.88 4.07 -12.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200324 4.23 4.28 4.14 4.26 2.65% 0.71% -10.5% 126252 0.5337 74.19 4.23 -9.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200323 4.24 4.29 4.1 4.15 -5.03% -1.66% -12.82% 116560 0.4914 68.31 4.22 -9.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200320 4.34 4.38 4.25 4.37 1.86% 1.16% -8.19% 136883 0.5919 82.28 4.32 -7.49% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200319 4.24 4.31 4.15 4.29 1.66% 1.18% -9.87% 149242 0.6326 87.94 4.24 -9.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200318 4.41 4.47 4.2 4.22 -3.43% -3.21% -11.34% 185293 0.8084 112.37 4.36 -6.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200317 4.5 4.5 4.22 4.37 0.92% 0.23% -8.19% 192540 0.8389 116.61 4.36 -6.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200316 4.76 4.82 4.28 4.33 -8.07% -5.25% -9.03% 284256 1.2982 180.46 4.57 -2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200313 4.55 4.8 4.52 4.71 -2.48% 1.29% -1.05% 234829 1.0923 151.84 4.65 -0.43% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200312 4.87 4.94 4.75 4.83 -2.23% -0.41% 1.47% 222238 1.0778 149.82 4.85 3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200311 4.95 5.12 4.92 4.94 0.41% -1.4% 3.78% 409071 2.0499 284.95 5.01 7.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200310 4.67 4.92 4.55 4.92 4.24% 3.36% 3.36% 296968 1.4123 196.32 4.76 1.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200309 4.85 4.95 4.68 4.72 -5.03% -2.07% -0.84% 290573 1.3993 194.51 4.82 3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200306 4.79 5.09 4.77 4.97 2.47% 0.2% 4.41% 383540 1.9018 264.36 4.96 6.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200305 4.84 4.9 4.78 4.85 1.89% 0% 1.89% 264609 1.2825 178.28 4.85 3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200304 4.72 4.8 4.66 4.76 0.85% 0.63% 0% 159501 0.7545 104.88 4.73 1.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200303 4.7 4.83 4.66 4.72 1.29% -0.63% -0.84% 219420 1.0428 144.96 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200302 4.53 4.68 4.52 4.66 4.72% 0.87% -2.1% 196487 0.9068 126.05 4.62 -1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200228 4.63 4.73 4.45 4.45 -7.1% -3.05% -6.51% 232846 1.0694 148.65 4.59 -1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200227 4.8 4.84 4.66 4.79 0.21% 0.63% 0.63% 239239 1.1377 158.15 4.76 1.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200226 4.94 5.02 4.74 4.78 -5.35% -2.25% 0.42% 382669 1.8697 259.9 4.89 4.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200225 4.73 5.16 4.5 5.05 4.12% 4.34% 6.09% 496962 2.4067 334.55 4.84 3.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200224 4.66 4.89 4.64 4.85 2.97% 1.25% 1.89% 304130 1.4577 202.63 4.79 2.57% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200221 4.51 4.76 4.51 4.71 3.74% 0.86% -1.05% 309330 1.444 200.73 4.67 0% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200220 4.45 4.56 4.37 4.54 2.71% 1.34% -4.62% 232549 1.0412 144.73 4.48 -4.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200219 4.45 4.52 4.42 4.42 -0.67% -0.9% -7.14% 163595 0.7297 101.43 4.46 -4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200218 4.36 4.47 4.35 4.45 2.06% 0.68% -6.51% 159049 0.7026 97.67 4.42 -5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200217 4.23 4.37 4.2 4.36 3.32% 1.4% -8.4% 154774 0.6653 92.48 4.3 -7.92% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200214 4.21 4.25 4.17 4.22 0.48% 0.24% -11.34% 113546 0.4783 66.49 4.21 -9.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200213 4.21 4.27 4.16 4.2 -0.71% -0.24% -11.76% 112313 0.473 65.75 4.21 -9.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200212 4.17 4.24 4.15 4.23 1.68% 0.71% -11.13% 116132 0.4878 67.81 4.2 -10.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200211 4.26 4.26 4.15 4.16 -1.65% -0.72% -12.61% 118911 0.4982 69.25 4.19 -10.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200210 4.17 4.24 4.14 4.23 1.44% 0.71% -11.13% 119587 0.5025 69.85 4.2 -10.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200207 4.1 4.19 4.06 4.17 1.46% 0.72% -12.39% 156381 0.6474 89.99 4.14 -11.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200206 4.03 4.13 3.99 4.11 2.49% 1.23% -13.66% 150003 0.6096 84.74 4.06 -13.06% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200205 3.9 4.05 3.88 4.01 3.35% 0.5% -15.76% 152685 0.6085 84.59 3.99 -14.56% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200204 3.61 3.92 3.61 3.88 -3.24% 1.84% -18.49% 206208 0.7858 109.23 3.81 -18.42% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200203 4.01 4.01 4.01 4.01 -9.89% 0% -15.76% 19161 0.0768 10.68 4.01 -14.13% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200123 4.65 4.68 4.4 4.45 -4.51% -1.77% -6.51% 177491 0.8035 111.69 4.53 -3% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200122 4.65 4.71 4.57 4.66 -0.64% 0.43% -2.1% 103794 0.4815 66.93 4.64 -0.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200121 4.76 4.76 4.67 4.69 -1.05% -0.64% -1.47% 100259 0.4728 65.72 4.72 1.07% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200120 4.71 4.76 4.65 4.74 0.64% 0.85% -0.42% 117482 0.5526 76.82 4.7 0.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200117 4.76 4.8 4.7 4.71 -0.63% -0.84% -1.05% 114263 0.5424 75.4 4.75 1.71% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200116 4.82 4.88 4.73 4.74 -1.46% -1.25% -0.42% 150227 0.7207 100.18 4.8 2.78% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200115 4.88 4.91 4.77 4.81 -1.43% -0.21% 1.05% 144438 0.6957 96.71 4.82 3.21% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200114 4.91 4.98 4.87 4.88 -0.61% -0.81% 2.52% 151724 0.7468 103.81 4.92 5.35% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200113 4.87 4.92 4.81 4.91 0.2% 0.82% 3.15% 110782 0.5397 75.02 4.87 4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200110 4.92 4.95 4.82 4.9 0.2% 0.41% 2.94% 141468 0.6897 95.87 4.88 4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200109 4.83 4.94 4.82 4.89 2.09% 0.2% 2.73% 154392 0.7531 104.69 4.88 4.5% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200108 4.89 4.91 4.79 4.79 -2.44% -1.03% 0.63% 157811 0.7645 106.27 4.84 3.64% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200107 4.93 4.94 4.86 4.91 0.41% 0.2% 3.15% 155693 0.7627 106.02 4.9 4.93% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200106 4.82 4.93 4.79 4.89 0.41% 0.41% 2.73% 167526 0.8163 113.47 4.87 4.28% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200103 4.81 4.9 4.78 4.87 1.25% 0.41% 2.31% 175320 0.851 118.29 4.85 3.85% 4.67 0% 4.68 0% 4.76 0% 0.19%
20200102 4.72 4.83 4.72 4.81 2.78% 0.84% 1.05% 163341 0.7798 108.4 4.77 2.14% 4.67 0% 4.68 0% 4.76 0% 0.19%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1