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. 浙江板块
  3. 华星创业300025
    4. 返回上一页 刷新
股票代码（例：sz300025）       688条   (进入华星创业股票专站) 华星创业股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 13.51 14.48 13.51 14.42 5.8% 1.98% 170.04% 219956 3.1101 243.44 14.14 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230927 13.3 13.7 13.08 13.63 3.41% 1.41% 155.24% 123088 1.6537 162.49 13.44 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230926 12.89 13.65 12.8 13.18 2.25% -0.53% 146.82% 116792 1.5477 169.46 13.25 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230925 13.02 13.37 12.89 12.89 -1.23% -1.15% 141.39% 58352 0.7607 91.19 13.04 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230922 12.98 13.14 12.92 13.05 0.54% 0.23% 144.38% 47539 0.6189 64.26 13.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230921 12.63 13.09 12.57 12.98 2.77% 0.46% 143.07% 60133 0.7771 80.86 12.92 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230920 12.71 12.9 12.61 12.63 -1.17% -0.63% 136.52% 26782 0.3403 34.03 12.71 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230919 12.69 12.99 12.61 12.78 0.16% 0.08% 139.33% 37461 0.4784 45.85 12.77 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230918 12.93 13.02 12.69 12.76 -1.62% -0.62% 138.95% 34164 0.4385 37.57 12.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230915 12.96 13.14 12.86 12.97 0.15% 0.08% 142.88% 23445 0.3039 23.9 12.96 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230914 13 13.19 12.87 12.95 -0.69% -0.38% 142.51% 41688 0.5419 36.11 13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230913 13.3 13.33 12.93 13.04 -1.58% -0.08% 144.19% 41002 0.5352 34.35 13.05 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230912 13.58 13.59 13.16 13.25 -2% -0.3% 148.13% 61088 0.8121 50.03 13.29 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230911 12.98 13.68 12.93 13.52 4.89% 1.05% 153.18% 151596 2.0288 118.94 13.38 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230908 12.78 12.99 12.68 12.89 0.23% 0.39% 141.39% 44724 0.5741 34.79 12.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230907 13 13.22 12.83 12.86 -0.31% -1.3% 140.82% 77186 1.0057 58.96 13.03 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230906 12.7 12.94 12.5 12.9 1.49% 0.94% 141.57% 47275 0.6041 35.25 12.78 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230905 13 13 12.43 12.71 -1.63% 0.24% 138.01% 118942 1.5076 85.67 12.68 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230904 13.32 13.45 12.68 12.92 -3.44% -0.15% 141.95% 106616 1.3798 78.2 12.94 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230901 13.31 14.29 13.2 13.38 0.6% -2.19% 150.56% 185576 2.5379 147.03 13.68 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230831 12.97 13.39 12.97 13.3 1.68% 0.61% 149.06% 69415 0.9178 56.97 13.22 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230830 13.13 13.3 12.95 13.08 -0.68% -0.38% 144.94% 68393 0.8981 55.07 13.13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230829 12.99 13.26 12.58 13.17 1.78% 1.46% 146.63% 84250 1.0937 84.06 12.98 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230828 13.6 13.68 12.92 12.94 0.39% -2.63% 142.32% 102962 1.368 106.18 13.29 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230825 12.7 13.24 12.52 12.89 -0.08% 0.55% 141.39% 87220 1.1178 72.7 12.82 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230824 13 13.12 12.51 12.9 -1.07% 0.78% 141.57% 87597 1.1209 75.21 12.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230823 13.51 13.69 12.93 13.04 -3.55% -1.95% 144.19% 82004 1.0904 75.78 13.3 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230822 12.89 13.53 12.89 13.52 5.62% 1.81% 153.18% 122183 1.6223 116.02 13.28 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230821 12.7 13.28 12.6 12.8 1.75% -1.08% 139.7% 77669 1.0053 75.02 12.94 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230818 13.3 13.54 12.56 12.58 -6.81% -3.38% 135.58% 93080 1.2115 88.12 13.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230817 13.32 13.61 13.28 13.5 0.45% 0.3% 152.81% 62872 0.8461 59.25 13.46 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230816 13.3 13.61 12.8 13.44 1.13% 1.9% 151.69% 92111 1.2153 76.36 13.19 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230815 13.6 13.82 13.18 13.29 -2.64% -1.26% 148.88% 83840 1.1289 67.82 13.46 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230814 13.37 13.91 13.15 13.65 2.25% 0.81% 155.62% 87121 1.1799 62.04 13.54 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230811 13.46 13.75 13.3 13.35 -1.33% -1.04% 150% 53135 0.7169 36.83 13.49 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230810 13.55 13.67 13.31 13.53 -0.15% 0.3% 153.37% 48221 0.6504 37.58 13.49 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230809 13.75 13.88 13.44 13.55 -1.38% -0.07% 153.75% 56916 0.772 43.96 13.56 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230808 13.9 14.17 13.66 13.74 -1.15% -0.87% 157.3% 67070 0.9295 45.9 13.86 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230807 14.35 14.59 13.84 13.9 -3.14% -0.79% 160.3% 96867 1.3574 66.49 14.01 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230804 14.21 14.44 14.05 14.35 -0.07% 0.99% 168.73% 114177 1.6229 80.51 14.21 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230803 13.92 14.69 13.81 14.36 2.57% -0.49% 168.91% 194129 2.8005 136.55 14.43 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230802 14.29 14.3 13.75 14 -2.1% 0.21% 162.17% 124386 1.7375 90.78 13.97 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230801 13.4 14.5 13.35 14.3 7.92% 1.63% 167.79% 240567 3.3844 179.98 14.07 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230731 12.9 13.29 12.6 13.25 3.19% 2.47% 148.13% 125025 1.6163 92.37 12.93 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230728 12.85 13.3 12.73 12.84 0.08% -0.93% 140.45% 93029 1.2056 66.87 12.96 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230727 12.75 13 12.62 12.83 0.86% 0.16% 140.26% 67796 0.8682 44.08 12.81 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230726 12.98 12.99 12.63 12.72 -1.62% -0.24% 138.2% 60755 0.7749 33.18 12.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230725 12.8 13.3 12.7 12.93 1.41% -0.46% 142.13% 89734 1.166 44.71 12.99 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230724 12.82 13.09 12.55 12.75 -1.54% -0.39% 138.76% 92564 1.1849 45.16 12.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230721 12.74 13.35 12.6 12.95 2.7% -1.07% 142.51% 164962 2.1596 77.14 13.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230720 13.1 13.11 12.52 12.61 -2.1% -0.47% 136.14% 100472 1.2727 45.76 12.67 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230719 12.99 13.17 12.71 12.88 -0.85% -0.54% 141.2% 95678 1.2393 42.31 12.95 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230718 13.3 13.39 12.96 12.99 -1.81% -1.22% 143.26% 122950 1.6168 53.61 13.15 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230717 12.92 13.35 12.68 13.23 1.77% 1.77% 147.75% 156161 2.0295 63.83 13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230714 13.35 13.8 12.98 13 -2.33% -2.48% 143.45% 185616 2.474 67.24 13.33 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230713 12.3 13.41 12.27 13.31 8.92% 3.26% 149.25% 321331 4.1425 106.79 12.89 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230712 11.99 12.63 11.88 12.22 1.92% -0.24% 128.84% 229141 2.807 90.37 12.25 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230711 12.1 12.17 11.81 11.99 -0.58% 0.17% 124.53% 98989 1.1846 26.9 11.97 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230710 12.56 12.7 11.5 12.06 -3.9% 1.34% 125.84% 215804 2.5682 74.91 11.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230707 12.63 12.77 12.21 12.55 -1.18% 0.48% 135.02% 122096 1.5246 43.9 12.49 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230706 12.56 12.87 11.8 12.7 0.71% 2.83% 137.83% 197041 2.4333 45.91 12.35 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230705 12.96 13.24 12.49 12.61 -2.7% -2.32% 136.14% 134608 1.7372 45.27 12.91 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230704 12.88 13.46 12.51 12.96 0.47% 1.17% 142.7% 227413 2.913 50.68 12.81 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230703 14.3 14.48 12.18 12.9 -10.97% -1% 141.57% 434295 5.6588 97.49 13.03 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230630 14.91 15.12 14.34 14.49 -1.7% -1.43% 171.35% 221669 3.259 59.45 14.7 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230629 14.66 15.66 14.5 14.74 0.75% -2.83% 176.03% 329260 4.9959 92.2 15.17 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230628 14.75 15.15 13.88 14.63 0.14% 0.9% 173.97% 267873 3.8833 72.02 14.5 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230627 13.79 14.65 13.7 14.61 5.79% 2.53% 173.6% 228211 3.2519 61.09 14.25 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230626 14.3 14.71 13.69 13.81 -2.95% -1.57% 158.61% 211507 2.9672 53.63 14.03 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230621 13.71 14.71 13.61 14.23 4.86% 0.28% 166.48% 364441 5.1718 90.47 14.19 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230620 13.95 14.18 13.5 13.57 -2.65% -1.31% 154.12% 178990 2.4614 43.87 13.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230619 14.05 14.7 13.74 13.94 -0.21% -1.76% 161.05% 257519 3.653 62.26 14.19 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230616 13.87 14.32 13.58 13.97 1.23% -0.07% 161.61% 198553 2.7763 43.97 13.98 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230615 14.08 14.08 13.79 13.8 -1.78% -0.79% 158.43% 142828 1.9874 30.35 13.91 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230614 14.27 14.41 13.6 14.05 0.14% 0.79% 163.11% 260730 3.6344 53.59 13.94 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230613 14.59 15.49 13.74 14.03 -3.97% -4.04% 162.73% 466205 6.8149 99.03 14.62 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230612 13.8 14.88 13.8 14.61 5.41% 1.18% 173.6% 294445 4.2518 61.55 14.44 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230609 14 14.12 13.48 13.86 -2.33% 0.07% 159.55% 400485 5.5463 76.74 13.85 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230608 13.88 14.34 13.5 14.19 4.26% 1.65% 165.73% 386130 5.3899 76.64 13.96 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230607 13.67 14.18 13.3 13.61 0.89% -0.95% 154.87% 365201 5.0163 73.76 13.74 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230606 13.77 14 13.17 13.49 -1.68% -0.37% 152.62% 435364 5.895 89.34 13.54 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230605 12.07 14.19 12.07 13.72 14.24% 2.16% 156.93% 628608 8.4392 132.16 13.43 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230602 11.84 12.45 11.65 12.01 1.35% 0% 124.91% 356945 4.2863 73.98 12.01 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230601 11.91 12.22 11.73 11.85 -0.08% -0.84% 121.91% 273315 3.2667 101.15 11.95 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230531 12.1 12.22 11.71 11.86 -3.58% -0.34% 122.1% 274260 3.2641 103.53 11.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230530 11.5 12.75 11.38 12.3 5.31% 1.4% 130.34% 506375 6.1429 108.89 12.13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230529 10.11 11.98 10.01 11.68 16.22% 2.91% 118.73% 554743 6.2954 123.43 11.35 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230526 9.51 10.1 9.42 10.05 3.72% 2.34% 88.2% 166867 1.6385 36.17 9.82 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230525 9.69 9.93 9.4 9.69 0% 0.73% 81.46% 146979 1.4144 30.47 9.62 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230524 9.58 10.16 9.5 9.69 -0.31% -0.41% 81.46% 156217 1.5202 31.99 9.73 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230523 9.96 10.51 9.68 9.72 -1.92% -3.38% 82.02% 228177 2.2946 44.16 10.06 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230522 10.08 10.13 9.75 9.91 -1.69% 0% 85.58% 132795 1.3163 24.08 9.91 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230519 9.98 10.35 9.75 10.08 2.86% 0.6% 88.76% 308662 3.0917 51.93 10.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230518 9.27 9.91 9.12 9.8 6.29% 1.66% 83.52% 266454 2.5686 42.05 9.64 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230517 9.52 9.67 8.9 9.22 -2.95% -0.11% 72.66% 253267 2.3381 39.66 9.23 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230516 9.69 9.69 9.41 9.5 -1.96% -0.42% 77.9% 114537 1.0924 18.41 9.54 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230515 9.7 9.99 9.41 9.69 -2.52% 0.62% 81.46% 185902 1.7899 28.86 9.63 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230510 9.4 10.1 9.38 9.73 2.96% -0.71% 82.21% 352203 3.4521 66.59 9.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230509 9.68 9.91 9.36 9.45 -2.48% -1.36% 76.97% 369648 3.5408 54.98 9.58 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230508 10.6 10.84 9.34 9.69 -10.03% -1.32% 81.46% 612274 6.0118 91.34 9.82 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230505 10.9 11.33 10.42 10.77 -5.11% -0.55% 101.69% 435852 4.7205 72.86 10.83 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230504 11.01 11.55 10.37 11.35 2.07% 3.18% 112.55% 610286 6.7119 110.26 11 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230428 9.96 11.9 9.62 11.12 10.98% 2.58% 108.24% 738693 8.0048 135.85 10.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230427 9.88 10.6 9.55 10.02 0.91% -1.18% 87.64% 431550 4.3748 73.49 10.14 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230426 9.96 10.58 9.66 9.93 -1.97% -1.19% 85.96% 415414 4.1763 69.44 10.05 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230425 9.8 10.15 9.43 10.13 1.3% 3.47% 89.7% 496042 4.857 81.43 9.79 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230424 9.77 10.59 9.7 10 4.82% -0.2% 87.27% 520417 5.2144 92.74 10.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230421 10.2 10.2 9.35 9.54 -2.85% -2.25% 78.65% 518191 5.0559 94.93 9.76 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230420 9.36 10.14 9.2 9.82 3.37% 2.08% 83.9% 669471 6.4391 127.64 9.62 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230419 8.56 9.97 8.42 9.5 10.98% 1.06% 77.9% 749733 7.0471 154.43 9.4 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230418 8.54 8.62 8.11 8.56 2.64% 1.18% 60.3% 478054 4.0435 102.08 8.46 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230417 8.8 8.86 8.23 8.34 -3.36% -2% 56.18% 756321 6.44 176.77 8.51 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230414 7.21 8.63 7.11 8.63 20.03% 6.15% 61.61% 1041324 8.4685 276.12 8.13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230413 6.47 7.45 6.4 7.19 8.12% 5.27% 34.64% 677653 4.6306 201.22 6.83 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230412 6.36 6.77 6.13 6.65 7.78% 2.31% 24.53% 515126 3.3492 172.28 6.5 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230411 6.07 6.28 5.94 6.17 1.65% 0.65% 15.54% 207958 1.2746 72.84 6.13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230410 6.18 6.38 6.01 6.07 -0.98% -1.62% 13.67% 256263 1.5802 87.9 6.17 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230407 5.91 6.37 5.91 6.13 1.83% -0.16% 14.79% 356018 2.1862 125.39 6.14 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230406 5.73 6.04 5.63 6.02 4.88% 2.21% 12.73% 220812 1.2997 82.61 5.89 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230404 5.94 5.94 5.69 5.74 -2.55% -0.52% 7.49% 105093 0.6069 40.04 5.77 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230403 5.9 6.01 5.78 5.89 0.51% 0% 10.3% 99207 0.5844 39.96 5.89 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230331 5.96 5.97 5.75 5.86 -0.68% 0.34% 9.74% 104581 0.6109 42.27 5.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230330 6.07 6.07 5.89 5.9 -2.8% -1.01% 10.49% 91530 0.5453 38.61 5.96 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230329 6.01 6.18 5.98 6.07 1% -0.49% 13.67% 125682 0.7666 56.79 6.1 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230328 6.11 6.13 6 6.01 -0.99% -0.83% 12.55% 85524 0.5181 41.29 6.06 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230327 6.17 6.23 6 6.07 -0.65% -0.16% 13.67% 133374 0.8114 71.03 6.08 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230324 6.02 6.14 5.99 6.11 1.66% 0.49% 14.42% 175925 1.0705 106.78 6.08 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230323 5.91 6.02 5.86 6.01 1.18% 1.18% 12.55% 121713 0.7235 99.04 5.94 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230322 5.78 5.97 5.76 5.94 2.95% 0.68% 11.24% 160561 0.9476 111.62 5.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230321 5.7 5.81 5.58 5.77 1.58% 0.52% 8.05% 96510 0.5535 68 5.74 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230320 5.69 5.94 5.6 5.68 -0.35% -1.05% 6.37% 124414 0.7145 86.74 5.74 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230317 5.59 5.73 5.55 5.7 2.52% 0.18% 6.74% 93134 0.5295 67.2 5.69 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230316 5.67 5.68 5.55 5.56 -2.28% -0.54% 4.12% 82792 0.4627 58.29 5.59 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230315 5.76 5.77 5.64 5.69 -0.35% -0.18% 6.55% 86094 0.491 58.11 5.7 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230314 5.85 5.92 5.64 5.71 -3.22% -0.7% 6.93% 138720 0.7974 90.24 5.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230313 5.76 5.91 5.73 5.9 1.72% 0.85% 10.49% 121173 0.7093 82.35 5.85 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230310 5.83 5.92 5.76 5.8 -0.85% -1.02% 8.61% 90689 0.5311 63.34 5.86 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230309 5.78 5.87 5.69 5.85 1.21% 0.86% 9.55% 111189 0.6448 76.48 5.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230308 5.62 5.82 5.61 5.78 3.21% 0.17% 8.24% 133296 0.7685 92.01 5.77 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230307 5.81 5.85 5.6 5.6 -3.95% -1.75% 4.87% 104247 0.5937 68.88 5.7 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230306 5.8 5.91 5.77 5.83 0.34% -0.34% 9.18% 78879 0.4616 52.67 5.85 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230303 5.87 5.9 5.75 5.81 -1.02% 0% 8.8% 88303 0.5131 53.54 5.81 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230302 5.89 6.02 5.85 5.87 -0.34% -0.84% 9.93% 95225 0.5636 52.36 5.92 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230301 5.75 5.93 5.74 5.89 2.43% 0.51% 10.3% 133863 0.7846 73.52 5.86 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230228 5.83 5.9 5.68 5.75 -0.52% -0.52% 7.68% 106487 0.6158 58.13 5.78 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230227 5.9 5.92 5.75 5.78 -2.03% -0.52% 8.24% 77824 0.4518 42.84 5.81 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230224 5.8 5.94 5.79 5.9 1.55% 0.34% 10.49% 95476 0.5617 50.02 5.88 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230223 5.96 5.98 5.77 5.81 -2.35% -0.51% 8.8% 91570 0.5349 45.14 5.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230222 5.95 6.06 5.76 5.95 0.34% 0.85% 11.42% 173900 1.0268 82.58 5.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230221 5.86 6.07 5.82 5.93 1.54% -0.17% 11.05% 124887 0.7418 57.22 5.94 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230220 5.83 5.97 5.78 5.84 -1.35% -0.34% 9.36% 220815 1.2947 92.9 5.86 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230217 5.84 6.27 5.71 5.92 1.72% -1.5% 10.86% 290553 1.7469 127.53 6.01 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230216 6.05 6.07 5.77 5.82 -3.8% -1.85% 8.99% 108829 0.6457 51.56 5.93 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230215 5.85 6.09 5.82 6.05 3.6% 0.83% 13.3% 121328 0.7282 57.7 6 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230214 5.96 5.99 5.83 5.84 -2.01% -0.85% 9.36% 78364 0.4616 36.64 5.89 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230213 5.97 6 5.83 5.96 -2.3% 0.85% 11.61% 165639 0.9788 76.14 5.91 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230210 6.02 6.17 5.93 6.1 2.01% 0.49% 14.23% 145691 0.8847 71.14 6.07 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230209 5.76 6.06 5.75 5.98 2.93% 0.84% 11.99% 147089 0.8721 72.61 5.93 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230208 5.93 6.07 5.76 5.81 -1.86% -1.02% 8.8% 217024 1.2736 114.35 5.87 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230207 5.69 5.98 5.61 5.92 4.23% 1.72% 10.86% 209092 1.2177 123.49 5.82 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230206 5.54 5.79 5.54 5.68 2.34% -0.53% 6.37% 163538 0.934 113.6 5.71 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230203 5.55 5.58 5.46 5.55 0% 0.73% 3.93% 75332 0.4154 57.08 5.51 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230202 5.52 5.6 5.48 5.55 0.54% 0% 3.93% 72797 0.4039 59.85 5.55 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230201 5.48 5.53 5.39 5.52 1.47% 0.91% 3.37% 89879 0.4916 83.16 5.47 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230131 5.38 5.45 5.38 5.44 0.55% 0.37% 1.87% 54146 0.2936 55.3 5.42 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230130 5.44 5.53 5.39 5.41 0.74% -0.73% 1.31% 86760 0.473 97.59 5.45 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230120 5.27 5.44 5.27 5.37 2.09% 0% 0.56% 73706 0.3956 88.96 5.37 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230119 5.22 5.34 5.19 5.26 0.77% 0.38% -1.5% 61683 0.3234 93.23 5.24 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230118 5.14 5.3 5.11 5.22 0.97% -0.19% -2.25% 69045 0.3608 96.14 5.23 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230117 5.1 5.19 5.08 5.17 1.37% 0.58% -3.18% 58142 0.299 82.4 5.14 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230116 5.11 5.17 5.08 5.1 -0.58% -0.2% -4.49% 45921 0.2347 63.77 5.11 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230113 5.13 5.15 5.06 5.13 0.39% 0.59% -3.93% 50540 0.2578 71.86 5.1 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230112 5.06 5.14 5.05 5.11 0.39% 0.2% -4.31% 45002 0.2297 64.77 5.1 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230111 5.1 5.17 5.07 5.09 -0.97% -0.39% -4.68% 58832 0.3006 86.54 5.11 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230110 5.04 5.17 5.02 5.14 1.78% 0.39% -3.75% 86338 0.4422 132.5 5.12 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230109 4.9 5.08 4.86 5.05 3.06% 0.4% -5.43% 86935 0.4371 141.24 5.03 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230106 4.87 4.95 4.87 4.9 0.2% -0.41% -8.24% 46397 0.2282 77.95 4.92 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230105 4.95 4.96 4.87 4.89 -1.01% -0.2% -8.43% 47655 0.2334 79.34 4.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230104 4.88 4.98 4.87 4.94 0.82% 0.2% -7.49% 51555 0.2543 86.48 4.93 0% 5.19 0% 5.22 0% 5.34 0% 0%
20230103 4.74 4.92 4.73 4.9 3.16% 1.24% -8.24% 66501 0.322 107.92 4.84 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221230 4.7 4.82 4.65 4.75 1.5% 0% -11.05% 32546 0.1546 66.13 4.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221229 4.71 4.79 4.66 4.68 -2.3% -0.85% -12.36% 44004 0.2078 67.43 4.72 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221228 4.8 4.84 4.75 4.79 -0.62% 0% -10.3% 25743 0.1232 39.96 4.79 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221227 4.78 4.85 4.76 4.82 0.42% 0.42% -9.74% 31843 0.1527 45.48 4.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221226 4.79 4.87 4.76 4.8 0.21% -0.62% -10.11% 37342 0.1802 49.35 4.83 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221223 4.62 4.83 4.6 4.79 2.57% 0.84% -10.3% 56940 0.2705 66.08 4.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221222 4.72 4.75 4.62 4.67 -1.48% 0% -12.55% 50835 0.2372 54.41 4.67 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221221 4.81 4.83 4.68 4.74 -1.46% -0.21% -11.24% 46418 0.2206 49.7 4.75 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221220 4.79 4.93 4.71 4.81 1.26% -0.21% -9.93% 51916 0.25 51.76 4.82 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221219 4.86 4.89 4.73 4.75 -2.26% -0.63% -11.05% 46778 0.2237 42.29 4.78 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221216 4.96 4.98 4.84 4.86 -2.61% -0.61% -8.99% 64197 0.3141 47.69 4.89 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221215 4.97 5.05 4.95 4.99 0.2% -0.4% -6.55% 35552 0.1781 26.57 5.01 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221214 5.06 5.14 4.96 4.98 -1.58% -1.39% -6.74% 72588 0.3664 63.38 5.05 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221213 5.05 5.19 5.05 5.06 -0.59% -0.59% -5.24% 72218 0.3679 51.03 5.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221212 5 5.14 4.88 5.09 2.21% 1.8% -4.68% 96950 0.4846 67.84 5 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221209 5.08 5.08 4.97 4.98 -1.97% -0.4% -6.74% 97009 0.4851 69.9 5 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221208 5.18 5.18 5.01 5.08 -0.78% 0.2% -4.87% 53466 0.2711 39.39 5.07 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221207 5.24 5.25 5.1 5.12 -2.29% -0.78% -4.12% 100299 0.5179 72.6 5.16 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221206 5.39 5.4 5.23 5.24 -2.06% -0.76% -1.87% 124587 0.6579 85.97 5.28 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221205 5.06 5.59 5.05 5.35 6.36% 0% 0.19% 244662 1.3099 166.98 5.35 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221202 4.97 5.13 4.97 5.03 1.21% -0.59% -5.81% 60009 0.3034 44.37 5.06 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221201 5.04 5.08 4.96 4.97 -1.58% -1.19% -6.93% 75878 0.3813 53.9 5.03 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221130 4.91 5.11 4.8 5.05 2.85% 2.02% -5.43% 115835 0.5729 75.93 4.95 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221129 4.9 4.94 4.88 4.91 0.61% 0.2% -8.05% 54579 0.2677 32.92 4.9 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221128 4.94 4.98 4.83 4.88 -1.61% 0% -8.61% 75047 0.3664 44.39 4.88 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221125 5.11 5.15 4.95 4.96 -2.75% -1% -7.12% 85836 0.4299 50.87 5.01 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221124 5.09 5.27 5.06 5.1 0.79% -0.97% -4.49% 102189 0.5265 59.35 5.15 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221123 5.34 5.35 4.96 5.06 -6.12% -0.59% -5.24% 205532 1.0454 113.56 5.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221122 5.2 5.47 5.16 5.39 3.65% 0.94% 0.94% 161029 0.8605 94.02 5.34 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221121 5.23 5.31 5.13 5.2 -0.95% 0% -2.62% 87283 0.4539 51.92 5.2 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221118 5.36 5.47 5.25 5.25 -1.69% -2.05% -1.69% 86511 0.4638 52.4 5.36 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221117 5.41 5.44 5.24 5.34 -1.66% 0.38% 0% 147722 0.7858 91.43 5.32 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221116 5.12 5.52 5.1 5.43 6.47% 1.12% 1.69% 210423 1.1302 140.64 5.37 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221115 5.02 5.15 5 5.1 1.8% 0.2% -4.49% 69709 0.3549 49.05 5.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221114 5.06 5.13 5.01 5.01 -1.38% -0.79% -6.18% 59838 0.3022 41.79 5.05 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221111 5.23 5.28 5.07 5.08 -1.55% -1.36% -4.87% 87630 0.4511 62.73 5.15 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221110 5.1 5.24 5.05 5.16 0.39% -0.39% -3.37% 83215 0.4313 62.8 5.18 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221109 5.14 5.22 5.07 5.14 -0.39% -0.19% -3.75% 64049 0.33 51.87 5.15 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221108 5.21 5.26 5.09 5.16 -1.15% 0.39% -3.37% 78225 0.4019 70.1 5.14 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221107 5.09 5.24 5.04 5.22 2.35% 1.16% -2.25% 111636 0.5755 103.21 5.16 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221104 5.11 5.15 5.03 5.1 0.39% 0.39% -4.49% 67303 0.3418 64.54 5.08 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221103 5.12 5.17 5.04 5.08 -0.78% -0.2% -4.87% 67556 0.344 66.86 5.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221102 5.11 5.15 5.01 5.12 1.19% 0.39% -4.12% 72783 0.371 73.36 5.1 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221101 5 5.13 4.94 5.06 2.64% 0.4% -5.24% 85576 0.4314 87.1 5.04 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221031 4.75 5 4.74 4.93 4.89% 0.2% -7.68% 109654 0.5398 112.04 4.92 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221028 4.94 4.98 4.67 4.7 -5.24% -2.08% -11.99% 104931 0.5035 104.76 4.8 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221027 5.09 5.1 4.94 4.96 -1.2% -0.8% -7.12% 69067 0.3456 76.92 5 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221026 4.91 5.08 4.84 5.02 3.08% 0.8% -5.99% 81099 0.4041 91.92 4.98 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221025 4.93 4.96 4.75 4.87 -1.42% 0.21% -8.8% 71929 0.3498 83.14 4.86 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221024 5.08 5.15 4.9 4.94 -1.79% -1.59% -7.49% 59206 0.2974 74.4 5.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221021 5.05 5.13 4.99 5.03 -0.4% -0.4% -5.81% 56611 0.2859 73.97 5.05 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221020 5.18 5.18 5.03 5.05 -2.13% -0.79% -5.43% 51593 0.2624 66.84 5.09 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221019 5.15 5.23 5.11 5.16 0.19% -0.19% -3.37% 57893 0.2993 78 5.17 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221018 5.09 5.2 5.03 5.15 0.98% 0.39% -3.56% 60437 0.3102 80.73 5.13 0% 5.19 0% 5.22 0% 5.34 0% 0%
20221017 4.76 5.12 4.76 5.1 5.81% 1.59% -4.49% 88984 0.4467 116.45 5.02 0% 5.19 0% 5.22 0% 5.34 0% 0%
20220721 5.4 5.51 5.25 5.32 -2.92% -0.93% -0.37% 145876 0.7831 150.72 5.37 3.87% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220720 5.45 5.57 5.37 5.48 0.74% 0.37% 2.62% 80094 0.4375 84.2 5.46 5.61% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220719 5.62 5.62 5.37 5.44 -1.63% 0.18% 1.87% 100510 0.5459 105.07 5.43 5.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220718 5.69 5.69 5.37 5.53 -0.9% 0.73% 3.56% 161362 0.8856 170.45 5.49 6.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220715 6.01 6.02 5.54 5.58 -6.22% -1.93% 4.49% 187415 1.0672 205.4 5.69 10.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220714 5.43 6.1 5.37 5.95 9.58% 0.68% 11.42% 220911 1.3057 251.3 5.91 14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220713 5.3 5.55 5.24 5.43 2.65% 0.74% 1.69% 149809 0.8072 155.36 5.39 4.26% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220712 5.69 5.69 5.21 5.29 -5.87% -0.94% -0.94% 201347 1.0752 206.94 5.34 3.29% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220711 5.97 6.09 5.55 5.62 -6.8% -2.09% 5.24% 203259 1.1676 224.72 5.74 11.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220708 5.71 6.14 5.68 6.03 5.79% 1.34% 12.92% 258858 1.541 296.59 5.95 15.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220707 5.22 5.86 5.21 5.7 9.83% 3.26% 6.74% 238312 1.3146 253.01 5.52 6.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220706 5.29 5.29 5.12 5.19 0.39% 0% -2.81% 67746 0.3516 67.67 5.19 0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220705 5.25 5.32 5.1 5.17 -1.9% -0.39% -3.18% 90736 0.4712 90.69 5.19 0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220704 5.08 5.32 5.08 5.27 2.73% 0.76% -1.31% 118850 0.6218 119.67 5.23 1.16% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220701 4.97 5.17 4.93 5.13 3.64% 1.38% -3.93% 122758 0.6217 119.65 5.06 -2.13% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220630 5 5.13 4.9 4.95 -0.4% -1.39% -7.3% 112615 0.5658 108.9 5.02 -2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220629 5.14 5.22 4.97 4.97 -3.87% -1.58% -6.93% 133613 0.6751 129.93 5.05 -2.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220628 4.95 5.33 4.95 5.17 3.61% -0.39% -3.18% 162674 0.8437 162.38 5.19 0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220627 4.81 5.03 4.73 4.99 4.83% 1.42% -6.55% 124262 0.6116 117.71 4.92 -4.84% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220624 4.68 4.8 4.64 4.76 1.71% 0.63% -10.86% 94174 0.4459 85.82 4.73 -8.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220623 4.59 4.69 4.57 4.68 1.96% 0.86% -12.36% 86843 0.4027 77.5 4.64 -10.25% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220622 4.57 4.68 4.52 4.59 0.44% -0.86% -14.04% 104720 0.485 93.34 4.63 -10.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220621 4.45 4.67 4.45 4.57 2.24% -0.44% -14.42% 105006 0.4824 92.84 4.59 -11.22% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220620 4.38 4.47 4.36 4.47 2.05% 0.68% -16.29% 66614 0.2957 56.91 4.44 -14.12% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220617 4.37 4.44 4.34 4.38 0% -0.45% -17.98% 71724 0.3153 60.68 4.4 -14.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220616 4.21 4.42 4.19 4.38 3.79% 0.69% -17.98% 147254 0.641 123.37 4.35 -15.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220615 4.19 4.26 4.16 4.22 0.48% 0% -20.97% 39580 0.1672 32.18 4.22 -18.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220614 4.19 4.21 4.09 4.2 -0.47% 0.96% -21.35% 42974 0.1786 34.37 4.16 -19.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220613 4.14 4.26 4.12 4.22 1.2% 0.48% -20.97% 39496 0.166 31.95 4.2 -18.76% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220610 4.17 4.21 4.13 4.17 0% 0% -21.91% 44321 0.1846 35.53 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220609 4.27 4.29 4.16 4.17 -3.02% -0.95% -21.91% 47776 0.2013 38.74 4.21 -18.57% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220608 4.26 4.33 4.1 4.3 0.47% 1.42% -19.48% 102198 0.4334 83.41 4.24 -17.99% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220607 4.32 4.32 4.16 4.28 0% 1.18% -19.85% 85105 0.3599 69.27 4.23 -18.18% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220606 4.1 4.34 4.07 4.28 4.14% 2.15% -19.85% 114394 0.4791 92.21 4.19 -18.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220602 4.08 4.12 4.02 4.11 0.74% 0.74% -23.03% 42574 0.1739 33.47 4.08 -21.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220601 4.05 4.14 4.04 4.08 0.25% -0.24% -23.6% 51893 0.2121 40.82 4.09 -20.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220531 4.1 4.11 4.04 4.07 -0.73% -0.25% -23.78% 46032 0.1876 36.11 4.08 -21.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220530 4.12 4.14 4.05 4.1 -0.24% 0% -23.22% 48335 0.198 38.11 4.1 -20.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220527 4.13 4.16 4.05 4.11 0% 0.24% -23.03% 71992 0.2952 56.82 4.1 -20.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220526 4.1 4.16 4.03 4.11 -0.48% 0.49% -23.03% 56476 0.2311 44.48 4.09 -20.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220525 4.08 4.14 4.04 4.13 1.23% 0.73% -22.66% 67395 0.276 53.12 4.1 -20.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220524 4.18 4.24 4.08 4.08 -3.09% -1.92% -23.6% 101638 0.4228 81.37 4.16 -19.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220523 4.11 4.22 4.1 4.21 1.94% 0.96% -21.16% 85504 0.3564 68.59 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220520 4.27 4.33 4.06 4.13 -3.28% -0.96% -22.66% 212700 0.8861 170.54 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220519 3.91 4.28 3.88 4.27 9.21% 3.14% -20.04% 275495 1.1416 219.72 4.14 -19.92% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220518 3.74 4.06 3.7 3.91 6.25% -0.51% -26.78% 229972 0.9045 174.08 3.93 -23.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220517 3.52 3.73 3.49 3.68 4.55% 1.38% -31.09% 133225 0.484 93.15 3.63 -29.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220516 3.49 3.57 3.48 3.52 1.73% 0% -34.08% 49823 0.1752 33.72 3.52 -31.91% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220513 3.46 3.51 3.42 3.46 0.29% 0% -35.21% 33631 0.1163 22.38 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220512 3.39 3.5 3.39 3.45 1.17% -0.29% -35.39% 48084 0.1663 32.01 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220511 3.46 3.54 3.4 3.41 -2.29% -2.29% -36.14% 61390 0.2145 41.28 3.49 -32.5% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220510 3.38 3.49 3.37 3.49 1.45% 1.16% -34.64% 52614 0.1815 34.93 3.45 -33.27% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220509 3.33 3.47 3.31 3.44 2.08% 0.58% -35.58% 41179 0.1409 27.12 3.42 -33.85% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220506 3.3 3.41 3.22 3.37 0.3% 1.2% -36.89% 45502 0.1516 29.18 3.33 -35.59% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220505 3.36 3.43 3.3 3.36 -0.88% -0.3% -37.08% 54162 0.1823 35.09 3.37 -34.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220429 3.19 3.39 3.19 3.39 6.6% 2.11% -36.52% 69967 0.2324 44.73 3.32 -35.78% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220428 3.16 3.29 3.13 3.18 -0.31% -0.62% -40.45% 68482 0.2192 42.19 3.2 -38.1% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220427 3.04 3.22 2.97 3.19 4.59% 3.24% -40.26% 82588 0.255 49.08 3.09 -40.23% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220426 3.22 3.27 3.04 3.05 -4.69% -3.79% -42.88% 73078 0.2313 44.52 3.17 -38.68% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220425 3.48 3.48 3.13 3.2 -9.09% -3.32% -40.07% 86023 0.2845 54.76 3.31 -35.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220422 3.5 3.59 3.47 3.52 -0.85% -0.28% -34.08% 55212 0.1948 37.49 3.53 -31.72% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220421 3.72 3.75 3.52 3.55 -5.84% -1.93% -33.52% 76866 0.2784 53.58 3.62 -29.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220420 3.79 3.84 3.73 3.77 -0.26% -0.53% -29.4% 45109 0.1709 32.89 3.79 -26.69% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220419 3.82 3.88 3.73 3.78 -0.79% -0.26% -29.21% 59781 0.2265 43.59 3.79 -26.69% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220418 3.84 3.85 3.69 3.81 -0.52% 0.79% -28.65% 48553 0.1834 35.3 3.78 -26.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220415 3.91 3.91 3.76 3.83 -2.54% 0.52% -28.28% 73014 0.2784 53.58 3.81 -26.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220414 3.94 3.99 3.9 3.93 -0.25% -0.25% -26.4% 58344 0.2299 44.25 3.94 -23.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220413 3.99 3.99 3.91 3.94 -1.99% 0% -26.22% 60084 0.2367 45.56 3.94 -23.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220412 3.89 4.02 3.84 4.02 3.08% 2.29% -24.72% 63481 0.2496 48.04 3.93 -23.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220411 4.06 4.06 3.89 3.9 -4.18% -1.27% -26.97% 86543 0.3415 65.73 3.95 -23.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220408 4.15 4.19 4.04 4.07 -1.93% -0.25% -23.78% 77685 0.3171 61.03 4.08 -21.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220407 4.33 4.33 4.14 4.15 -3.71% -1.43% -22.28% 91010 0.3833 73.77 4.21 -18.57% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220401 4.17 4.19 4.13 4.15 -1.19% -0.24% -22.28% 90351 0.3759 72.35 4.16 -19.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220331 4.22 4.25 4.17 4.2 -0.47% -0.24% -21.35% 75134 0.316 60.82 4.21 -18.57% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220330 4.28 4.29 4.18 4.22 -0.71% 0% -20.97% 110387 0.4659 89.67 4.22 -18.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220329 4.36 4.36 4.22 4.25 -2.3% -0.47% -20.41% 87550 0.3738 71.94 4.27 -17.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220328 4.34 4.4 4.23 4.35 0% 0.46% -18.54% 93126 0.4035 77.66 4.33 -16.25% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220325 4.43 4.44 4.33 4.35 -1.81% -0.46% -18.54% 104811 0.4578 88.11 4.37 -15.47% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220324 4.48 4.56 4.35 4.43 -4.32% -0.23% -17.04% 275486 1.2227 235.32 4.44 -14.12% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220323 4.35 4.75 4.34 4.63 4.51% 1.09% -13.3% 375917 1.7235 331.71 4.58 -11.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220322 4.33 4.58 4.3 4.43 2.31% -0.45% -17.04% 224220 0.9986 192.19 4.45 -13.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220321 4.23 4.34 4.21 4.33 3.1% 0.93% -18.91% 142100 0.6097 117.34 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220318 4.05 4.23 4.03 4.2 2.69% 0.72% -21.35% 116961 0.4872 93.77 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220317 4.12 4.15 4.03 4.09 0.49% 0% -23.41% 136251 0.5579 107.38 4.09 -20.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220316 3.95 4.11 3.88 4.07 4.9% 1.5% -23.78% 140713 0.5636 108.47 4.01 -22.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220315 4.03 4.14 3.87 3.88 -3.48% -3.48% -27.34% 120526 0.4847 93.29 4.02 -22.24% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220314 4.09 4.16 4.02 4.02 -2.66% -1.71% -24.72% 83190 0.3399 65.42 4.09 -20.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220311 4.08 4.14 3.96 4.13 0.98% 2.23% -22.66% 82460 0.333 64.09 4.04 -21.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220310 4.16 4.23 4.05 4.09 -0.24% -1.45% -23.41% 113351 0.4707 90.59 4.15 -19.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220309 4.2 4.23 3.9 4.1 -1.91% 0.49% -23.22% 143188 0.5844 112.48 4.08 -21.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220308 4.26 4.29 4.13 4.18 -1.42% -0.24% -21.72% 114502 0.4802 92.42 4.19 -18.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220307 4.27 4.32 4.2 4.24 -0.7% -0.24% -20.6% 76908 0.3271 62.95 4.25 -17.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220304 4.34 4.4 4.25 4.27 -2.51% -0.93% -20.04% 100462 0.4331 83.36 4.31 -16.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220303 4.45 4.49 4.36 4.38 -2.23% -0.45% -17.98% 99965 0.4396 84.61 4.4 -14.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220302 4.38 4.5 4.37 4.48 0.9% 0.67% -16.1% 91210 0.4058 78.1 4.45 -13.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220301 4.35 4.46 4.33 4.44 2.3% 0.68% -16.85% 90590 0.3993 76.85 4.41 -14.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220228 4.46 4.47 4.29 4.34 -3.13% -0.46% -18.73% 112358 0.4897 94.25 4.36 -15.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220225 4.55 4.58 4.43 4.48 -0.88% -0.44% -16.1% 138621 0.6233 119.96 4.5 -12.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220224 4.69 4.72 4.44 4.52 -3% -1.31% -15.36% 229188 1.0496 202.01 4.58 -11.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220223 4.52 4.68 4.43 4.66 2.42% 1.75% -12.73% 237116 1.0864 209.09 4.58 -11.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220222 4.54 4.59 4.49 4.55 -0.66% 0.44% -14.79% 176755 0.8013 154.22 4.53 -12.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220221 4.38 4.67 4.34 4.58 6.51% 0.44% -14.23% 323538 1.4746 283.81 4.56 -11.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220218 4.18 4.33 4.18 4.3 1.9% 0.94% -19.48% 128557 0.5474 105.35 4.26 -17.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220217 4.28 4.39 4.19 4.22 -2.76% -0.94% -20.97% 150119 0.6397 123.12 4.26 -17.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220216 4.2 4.35 4.17 4.34 4.83% 1.4% -18.73% 180004 0.7697 148.14 4.28 -17.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220215 4.25 4.27 4.1 4.14 -2.59% -0.72% -22.47% 154182 0.6428 123.72 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220214 4.27 4.37 4.21 4.25 -0.93% -0.7% -20.41% 120354 0.5156 99.23 4.28 -17.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220211 4.5 4.54 4.28 4.29 -5.3% -1.61% -19.66% 171348 0.7474 143.85 4.36 -15.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220210 4.55 4.68 4.47 4.53 -1.95% -0.44% -15.17% 177609 0.8088 155.66 4.55 -11.99% 5.19 0% 5.22 0% 5.34 0% -0.16%
20220209 4.32 4.62 4.32 4.62 6.45% 2.67% -13.48% 192438 0.8656 166.6 4.5 -12.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211203 4.4 4.44 4.32 4.33 -1.14% -0.69% -18.91% 82281 0.3589 69.08 4.36 -15.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211202 4.55 4.55 4.35 4.38 -2.67% -1.13% -17.98% 92835 0.4112 79.14 4.43 -14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211201 4.37 4.51 4.36 4.5 2.04% 0.9% -15.73% 113215 0.5044 97.08 4.46 -13.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211130 4.49 4.49 4.35 4.41 0% 0.46% -17.42% 103961 0.4565 87.86 4.39 -15.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211129 4.27 4.45 4.21 4.41 3.04% 0.46% -17.42% 197335 0.866 166.67 4.39 -15.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211126 4.43 4.46 4.22 4.28 -3.82% -0.23% -19.85% 214989 0.9222 177.49 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211125 4.29 4.55 4.29 4.45 3.73% 0% -16.67% 226562 1.0073 193.87 4.45 -13.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211124 4.35 4.38 4.23 4.29 -1.83% 0.47% -19.66% 145484 0.6219 119.69 4.27 -17.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211123 4.45 4.45 4.34 4.37 -1.8% 0% -18.16% 81377 0.356 68.52 4.37 -15.47% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211122 4.3 4.51 4.25 4.45 5.2% 0.68% -16.67% 226811 1.0018 192.81 4.42 -14.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211119 4.27 4.36 4.2 4.23 -0.94% -0.7% -20.79% 161746 0.6897 132.74 4.26 -17.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211118 4.41 4.52 4.27 4.27 -3.39% -1.84% -20.04% 122495 0.5334 102.66 4.35 -15.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211117 4.27 4.46 4.27 4.42 3.51% 0.68% -17.23% 191247 0.8405 161.77 4.39 -15.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211116 4.36 4.43 4.25 4.27 -2.51% -1.61% -20.04% 181943 0.79 152.05 4.34 -16.05% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211115 4.33 4.38 4.2 4.38 1.62% 1.62% -17.98% 132042 0.5689 109.49 4.31 -16.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211112 4.24 4.34 4.22 4.31 2.13% 0.47% -19.29% 141431 0.6063 116.69 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211111 4.16 4.3 4.12 4.22 2.68% -0.24% -20.97% 175597 0.7419 142.79 4.23 -18.18% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211110 4.04 4.12 4.01 4.11 0.98% 0.49% -23.03% 96354 0.3937 75.77 4.09 -20.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211109 4.03 4.18 4.02 4.07 2.78% -0.25% -23.78% 138215 0.5633 108.41 4.08 -21.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211108 3.82 4.05 3.79 3.96 2.59% 0.76% -25.84% 93866 0.3692 71.06 3.93 -23.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211105 3.73 3.93 3.73 3.86 3.49% 0% -27.72% 115405 0.4453 85.7 3.86 -25.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211104 3.66 3.73 3.66 3.73 1.91% 0.81% -30.15% 51000 0.1888 36.34 3.7 -28.43% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211103 3.61 3.69 3.6 3.66 1.95% 0.27% -31.46% 39326 0.1437 27.66 3.65 -29.4% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211102 3.71 3.71 3.57 3.59 -2.97% -0.83% -32.77% 56603 0.2051 39.47 3.62 -29.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211101 3.66 3.72 3.62 3.7 1.09% 0.82% -30.71% 48237 0.1772 34.1 3.67 -29.01% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211029 3.53 3.73 3.5 3.66 4.27% 0.55% -31.46% 82609 0.3004 57.82 3.64 -29.59% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211028 3.5 3.57 3.45 3.51 0% 0% -34.27% 48524 0.1703 32.78 3.51 -32.11% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211027 3.61 3.63 3.46 3.51 -3.31% 0% -34.27% 77887 0.2732 52.58 3.51 -32.11% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211026 3.74 3.74 3.62 3.63 -1.89% -1.09% -32.02% 55321 0.2028 39.03 3.67 -29.01% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211025 3.69 3.73 3.63 3.7 0.54% 0.27% -30.71% 38611 0.1425 27.43 3.69 -28.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211022 3.75 3.76 3.68 3.68 -1.87% -1.08% -31.09% 48392 0.1799 34.62 3.72 -28.05% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211021 3.86 3.86 3.72 3.75 -1.83% 0% -29.78% 59315 0.2227 42.86 3.75 -27.47% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211020 3.92 3.92 3.81 3.82 -1.8% -0.52% -28.46% 50922 0.1955 37.63 3.84 -25.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211019 3.95 3.98 3.88 3.89 -1.77% -0.77% -27.15% 58387 0.2289 44.05 3.92 -24.18% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211018 3.95 3.98 3.9 3.96 0.25% 0.51% -25.84% 57672 0.2273 43.75 3.94 -23.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211015 3.96 4.04 3.95 3.95 -0.25% -1% -26.03% 61855 0.2468 47.5 3.99 -22.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211014 3.97 4 3.91 3.96 -1.49% 0.25% -25.84% 69439 0.2745 52.83 3.95 -23.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211013 3.98 4.16 3.94 4.02 0.5% -0.5% -24.72% 116803 0.4723 90.9 4.04 -21.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211012 4 4.01 3.95 4 0% 0.5% -25.09% 60351 0.2402 46.23 3.98 -23.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211011 4.01 4.06 3.92 4 0% 0.25% -25.09% 69048 0.2758 53.08 3.99 -22.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20211008 3.92 4.02 3.9 4 3.63% 0.5% -25.09% 80080 0.3185 61.3 3.98 -23.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210930 3.77 3.89 3.77 3.86 2.93% 0.52% -27.72% 47438 0.1821 35.05 3.84 -25.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210929 3.8 3.84 3.71 3.75 -2.09% -0.53% -29.78% 54962 0.207 39.84 3.77 -27.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210928 3.77 3.9 3.72 3.83 2.13% 0.79% -28.28% 83596 0.3173 61.07 3.8 -26.5% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210927 3.96 4.03 3.69 3.75 -4.09% -1.83% -29.78% 121341 0.4639 89.28 3.82 -26.11% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210924 4.05 4.08 3.91 3.91 -3.93% -1.76% -26.78% 104862 0.4177 80.39 3.98 -23.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210923 3.96 4.09 3.96 4.07 2.52% 0.49% -23.78% 108968 0.4415 84.97 4.05 -21.66% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210922 4 4.02 3.92 3.97 -1.49% 0% -25.66% 65597 0.2604 50.12 3.97 -23.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210917 4.08 4.11 3.92 4.03 -1.47% 1% -24.53% 120711 0.4821 92.79 3.99 -22.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210916 4.17 4.22 4.07 4.09 -2.39% -1.21% -23.41% 102993 0.4267 82.12 4.14 -19.92% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210915 4.2 4.2 4.11 4.19 0.72% 0.72% -21.54% 89582 0.3726 71.71 4.16 -19.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210914 4.25 4.32 4.15 4.16 -2.35% -1.65% -22.1% 98052 0.415 79.87 4.23 -18.18% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210913 4.32 4.32 4.21 4.26 -1.84% 0% -20.22% 124851 0.5315 102.29 4.26 -17.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210910 4.44 4.46 4.32 4.34 -1.81% -0.91% -18.73% 145596 0.6372 122.64 4.38 -15.28% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210909 4.41 4.48 4.4 4.42 -0.9% -0.23% -17.23% 118117 0.5235 100.75 4.43 -14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210908 4.31 4.46 4.28 4.46 3.96% 1.36% -16.48% 182132 0.8008 154.12 4.4 -14.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210907 4.28 4.34 4.25 4.29 0% 0% -19.66% 110484 0.474 91.23 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210906 4.24 4.3 4.2 4.29 1.18% 0.47% -19.66% 106253 0.4536 87.3 4.27 -17.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210729 4.01 4.16 4 4.08 2.77% -0.49% -23.6% 149184 0.6115 117.69 4.1 -20.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210728 4.09 4.23 3.84 3.97 -2.93% -1% -25.66% 186823 0.7489 144.14 4.01 -22.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210727 4.1 4.3 4.07 4.09 -0.24% -1.68% -23.41% 98820 0.4113 79.16 4.16 -19.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210726 4.22 4.27 4.09 4.1 -2.61% -1.68% -23.22% 107999 0.4501 86.63 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210723 4.38 4.43 4.18 4.21 -3.44% -1.64% -21.16% 112845 0.4825 92.86 4.28 -17.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210722 4.39 4.45 4.36 4.36 -1.58% -0.68% -18.35% 94267 0.4137 79.62 4.39 -15.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210721 4.26 4.43 4.24 4.43 3.5% 1.14% -17.04% 124073 0.5436 104.62 4.38 -15.28% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210720 4.26 4.34 4.21 4.28 0% 0% -19.85% 88334 0.378 72.75 4.28 -17.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210719 4.18 4.32 4.06 4.28 2.64% 2.15% -19.85% 136968 0.5743 110.53 4.19 -18.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210716 4.29 4.29 4.16 4.17 -2.57% -1.18% -21.91% 84317 0.3558 68.48 4.22 -18.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210715 4.42 4.42 4.19 4.28 -3.17% 0% -19.85% 136350 0.5832 112.24 4.28 -17.21% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210714 4.43 4.55 4.38 4.42 -0.9% 0% -17.23% 122691 0.5428 104.47 4.42 -14.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210713 4.41 4.5 4.38 4.46 -0.22% 0.68% -16.48% 168003 0.745 143.39 4.43 -14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210712 4.21 4.52 4.2 4.47 5.67% 1.36% -16.29% 272914 1.2049 231.9 4.41 -14.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210709 4.26 4.29 4.13 4.23 -0.7% 0.71% -20.79% 122141 0.5125 98.64 4.2 -18.76% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210708 4.2 4.29 4.17 4.26 1.19% 0.71% -20.22% 147457 0.6237 120.04 4.23 -18.18% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210707 4.16 4.22 4.11 4.21 0.48% 0.72% -21.16% 100577 0.4207 80.97 4.18 -19.15% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210706 4.15 4.22 4.1 4.19 1.21% 0.48% -21.54% 146091 0.6087 117.15 4.17 -19.34% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210705 3.93 4.19 3.92 4.14 5.08% 0.49% -22.47% 178673 0.7364 141.73 4.12 -20.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210702 3.95 4.02 3.9 3.94 0.77% -0.25% -26.22% 96951 0.3829 73.69 3.95 -23.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210701 4.07 4.11 3.91 3.91 -4.87% -2.49% -26.78% 111020 0.4453 85.7 4.01 -22.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210630 3.89 4.11 3.89 4.11 5.12% 1.99% -23.03% 169210 0.6825 131.36 4.03 -22.05% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210629 4.07 4.09 3.89 3.91 -2.49% -1.26% -26.78% 106393 0.4211 81.05 3.96 -23.4% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210628 4.07 4.09 3.98 4.01 -1.23% -0.25% -24.91% 117592 0.4731 91.05 4.02 -22.24% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210625 4.09 4.12 3.99 4.06 -0.49% 0% -23.97% 113349 0.4597 88.48 4.06 -21.47% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210624 4.23 4.28 4.07 4.08 -4% -1.69% -23.6% 162040 0.6732 129.57 4.15 -19.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210623 4.32 4.46 4.22 4.25 -2.52% -0.93% -20.41% 231708 0.9948 191.46 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210622 4.43 4.73 4.32 4.36 -1.8% -2.9% -18.35% 282034 1.2669 243.83 4.49 -13.15% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210621 4.34 4.48 4.31 4.44 1.14% 0.68% -16.85% 167139 0.7369 141.83 4.41 -14.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210618 4.35 4.43 4.27 4.39 1.39% 0.69% -17.79% 159107 0.6941 133.59 4.36 -15.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210617 4.33 4.41 4.21 4.33 0% 0.93% -18.91% 182527 0.7837 150.83 4.29 -17.02% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210616 4.3 4.47 4.26 4.33 -1.14% -0.92% -18.91% 214444 0.9366 180.26 4.37 -15.47% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210615 4.22 4.44 4.17 4.38 2.34% 0.46% -17.98% 257738 1.1226 216.06 4.36 -15.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210611 4.49 4.51 4.26 4.28 -1.83% -1.61% -19.85% 257602 1.1207 215.69 4.35 -15.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210610 4.19 4.43 4.16 4.36 3.81% 1.16% -18.35% 284990 1.2291 236.56 4.31 -16.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210609 4.14 4.25 4.1 4.2 1.2% 0.48% -21.35% 209995 0.8786 169.1 4.18 -19.15% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210608 4.1 4.26 4.04 4.15 2.98% 0% -22.28% 271096 1.1253 216.58 4.15 -19.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210607 3.89 4.11 3.89 4.03 2.28% 0.75% -24.53% 154279 0.6164 118.63 4 -22.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210604 3.9 4.03 3.86 3.94 0.25% -0.25% -26.22% 101335 0.4006 77.1 3.95 -23.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210603 3.97 4.11 3.91 3.93 -0.25% -1.5% -26.4% 156990 0.6267 120.62 3.99 -22.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210602 3.94 3.99 3.89 3.94 -0.76% 0.25% -26.22% 122434 0.4808 92.54 3.93 -23.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210601 3.9 4.01 3.86 3.97 2.32% 0.76% -25.66% 164188 0.6477 124.66 3.94 -23.79% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210531 3.76 3.94 3.76 3.88 4.02% 0% -27.34% 180921 0.7011 134.94 3.88 -24.95% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210528 3.75 3.81 3.71 3.73 -0.8% -0.27% -30.15% 101231 0.3791 72.96 3.74 -27.66% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210527 3.73 3.84 3.72 3.76 2.45% -0.27% -29.59% 140614 0.5305 102.1 3.77 -27.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210526 3.68 3.74 3.64 3.67 -0.27% -0.27% -31.27% 79411 0.2923 56.26 3.68 -28.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210525 3.61 3.68 3.6 3.68 0.82% 0.82% -31.09% 88918 0.3245 62.45 3.65 -29.4% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210524 3.55 3.65 3.54 3.65 2.53% 0.83% -31.65% 81380 0.2949 56.76 3.62 -29.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210521 3.55 3.62 3.53 3.56 1.14% -0.56% -33.33% 62063 0.2219 42.71 3.58 -30.75% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210520 3.6 3.61 3.51 3.52 -2.49% -0.56% -34.08% 69513 0.2461 47.37 3.54 -31.53% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210519 3.55 3.63 3.55 3.61 0.56% 0.28% -32.4% 68174 0.2452 47.19 3.6 -30.37% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210518 3.52 3.66 3.5 3.59 1.41% 0% -32.77% 90484 0.3252 62.59 3.59 -30.56% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210517 3.65 3.7 3.52 3.54 -4.58% -1.39% -33.71% 149380 0.5358 103.12 3.59 -30.56% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210514 3.53 3.8 3.52 3.71 4.51% 0.82% -30.52% 223312 0.8222 158.24 3.68 -28.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210513 3.45 3.57 3.44 3.55 1.72% 0.57% -33.52% 100432 0.3545 68.23 3.53 -31.72% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210512 3.41 3.49 3.4 3.49 0.58% 0.87% -34.64% 66007 0.2281 43.9 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210511 3.41 3.52 3.41 3.47 1.46% 0.29% -35.02% 92775 0.3213 61.84 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210510 3.58 3.58 3.39 3.42 -2.01% -0.87% -35.96% 142485 0.4915 94.6 3.45 -33.27% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210507 3.32 3.5 3.31 3.49 4.18% 1.75% -34.64% 111744 0.383 73.71 3.43 -33.66% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210506 3.3 3.39 3.3 3.35 0.9% 0% -37.27% 42945 0.1437 27.66 3.35 -35.2% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210430 3.38 3.4 3.3 3.32 -1.48% -0.6% -37.83% 53401 0.1781 34.28 3.34 -35.4% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210429 3.37 3.42 3.3 3.37 2.12% 0% -36.89% 61215 0.2062 39.69 3.37 -34.82% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210428 3.31 3.38 3.28 3.3 0% -0.6% -38.2% 51423 0.1707 32.85 3.32 -35.78% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210427 3.41 3.41 3.28 3.3 -3.51% -0.3% -38.2% 83359 0.2763 53.18 3.31 -35.98% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210426 3.46 3.52 3.39 3.42 -1.16% -1.16% -35.96% 54670 0.189 36.38 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210423 3.52 3.53 3.41 3.46 -2.54% 0% -35.21% 63588 0.22 42.34 3.46 -33.08% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210422 3.53 3.6 3.5 3.55 0.57% 0% -33.52% 58193 0.2068 39.8 3.55 -31.33% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210421 3.57 3.6 3.52 3.53 -2.22% -0.84% -33.9% 54798 0.195 37.53 3.56 -31.14% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210416 3.5 3.68 3.48 3.65 3.99% 1.11% -31.65% 101434 0.3663 70.5 3.61 -30.17% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210415 3.48 3.52 3.44 3.51 0.29% 0.86% -34.27% 46620 0.1623 31.24 3.48 -32.69% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210414 3.41 3.52 3.36 3.5 2.94% 1.74% -34.46% 69156 0.2382 45.84 3.44 -33.46% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210413 3.49 3.51 3.4 3.4 -3.13% -1.16% -36.33% 76824 0.2641 50.83 3.44 -33.46% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210412 3.62 3.63 3.46 3.51 -2.5% -0.85% -34.27% 92968 0.3293 63.38 3.54 -31.53% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210409 3.56 3.62 3.53 3.6 0.84% 0.56% -32.58% 69027 0.2472 47.58 3.58 -30.75% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210408 3.71 3.76 3.56 3.57 -4.03% -1.92% -33.15% 119009 0.433 83.34 3.64 -29.59% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210407 3.67 3.73 3.63 3.72 1.36% 0.54% -30.34% 85542 0.3165 60.91 3.7 -28.43% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210406 3.56 3.69 3.56 3.67 3.38% 0.55% -31.27% 94808 0.3456 66.52 3.65 -29.4% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210402 3.53 3.57 3.5 3.55 0.57% 0.28% -33.52% 60568 0.2144 41.26 3.54 -31.53% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210401 3.52 3.57 3.41 3.53 -0.28% 0.57% -33.9% 72334 0.254 48.89 3.51 -32.11% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210330 3.66 3.71 3.51 3.51 -4.88% -1.4% -34.27% 84330 0.3 57.74 3.56 -31.14% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210329 3.73 3.75 3.65 3.69 -1.34% -0.27% -30.9% 61640 0.2281 43.9 3.7 -28.43% 5.19 0% 5.22 0% 5.34 0% -0.16%
20210326 3.72 3.75 3.64 3.74 0.81% 1.08% -29.96% 62116 0.23 44.27 3.7 -28.43% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201215 4.9 4.95 4.74 4.77 -2.65% -1.04% -10.67% 99928 0.4817 92.71 4.82 -6.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201214 4.88 4.97 4.8 4.9 1.03% 0% -8.24% 71671 0.3509 67.54 4.9 -5.22% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201211 5.05 5.07 4.8 4.85 -3.19% -0.61% -9.18% 125960 0.6146 118.29 4.88 -5.61% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201210 5.02 5.1 4.95 5.01 0.2% -0.6% -6.18% 90493 0.4558 87.72 5.04 -2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201209 5.26 5.28 5 5 -4.94% -2.34% -6.37% 149506 0.766 147.43 5.12 -0.97% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201208 5.42 5.42 5.24 5.26 -2.41% -1.13% -1.5% 139912 0.7444 143.27 5.32 2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201207 5.51 5.59 5.36 5.39 -2.88% -1.64% 0.94% 130879 0.7175 138.09 5.48 6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201204 5.53 5.61 5.46 5.55 0.91% 0% 3.93% 142375 0.7899 152.03 5.55 7.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201203 5.46 5.61 5.44 5.5 0% -0.54% 3% 157764 0.8725 167.92 5.53 6.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201202 5.67 5.67 5.48 5.5 -1.96% -0.9% 3% 204608 1.1357 218.58 5.55 7.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201201 5.63 5.69 5.54 5.61 0.18% 0% 5.06% 189861 1.0654 205.05 5.61 8.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201130 5.79 5.85 5.59 5.6 -3.45% -2.27% 4.87% 234249 1.3431 258.5 5.73 10.83% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201127 5.9 5.93 5.69 5.8 -2.85% 0.17% 8.61% 230305 1.3326 256.48 5.79 11.99% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201126 5.86 6.02 5.72 5.97 2.4% 0.84% 11.8% 341817 2.0226 389.28 5.92 14.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201125 5.84 5.93 5.71 5.83 0.52% -0.17% 9.18% 282507 1.6506 317.68 5.84 12.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201124 5.78 5.95 5.75 5.8 -0.51% -0.68% 8.61% 217885 1.2731 245.02 5.84 12.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201123 5.78 5.9 5.69 5.83 0.17% 0.52% 9.18% 227099 1.3175 253.57 5.8 12.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201120 5.59 5.83 5.42 5.82 4.49% 2.65% 8.99% 311210 1.7651 339.72 5.67 9.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201119 5.54 5.66 5.45 5.57 -0.71% 0.18% 4.31% 149216 0.8296 159.67 5.56 7.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201118 5.46 5.7 5.42 5.61 2.94% 0.72% 5.06% 197911 1.1027 212.23 5.57 7.74% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201117 5.48 5.49 5.31 5.45 -0.55% 1.11% 2.06% 129418 0.6981 134.36 5.39 4.26% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201116 5.67 5.71 5.41 5.48 -3.35% -0.18% 2.62% 190946 1.0489 201.87 5.49 6.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201113 5.6 5.73 5.5 5.67 1.25% 0.89% 6.18% 189241 1.0627 204.53 5.62 8.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201112 5.8 5.86 5.53 5.6 -3.61% -1.41% 4.87% 245073 1.3915 267.81 5.68 9.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201111 5.81 6.02 5.73 5.81 -3.01% -0.17% 8.8% 283207 1.6485 317.28 5.82 12.57% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201110 6.09 6.3 5.88 5.99 -0.5% -1.48% 12.17% 434280 2.6412 508.33 6.08 17.6% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201109 6.01 6.14 5.94 6.02 1.86% -0.17% 12.73% 390002 2.3523 452.73 6.03 16.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201106 5.96 6.04 5.86 5.91 -2.15% -0.51% 10.67% 389606 2.3159 445.73 5.94 14.89% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201105 5.74 6.13 5.65 6.04 6.53% 2.55% 13.11% 585955 3.4523 664.44 5.89 13.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201104 5.61 5.74 5.53 5.67 0.89% 0.53% 6.18% 242322 1.3658 262.87 5.64 9.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201103 5.35 5.82 5.3 5.62 5.84% -0.18% 5.24% 380443 2.1431 412.47 5.63 8.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201102 5.33 5.41 5.2 5.31 -0.38% 0.19% -0.56% 215060 1.14 219.41 5.3 2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201030 5.67 5.96 5.3 5.33 -4.65% -5.5% -0.19% 367218 2.0699 398.38 5.64 9.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201029 5.61 5.74 5.59 5.59 -2.27% -1.24% 4.68% 191021 1.0807 207.99 5.66 9.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201028 5.67 5.79 5.56 5.72 -0.17% 0.7% 7.12% 179719 1.0203 196.37 5.68 9.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201027 5.81 5.89 5.65 5.73 -2.72% -0.35% 7.3% 209604 1.206 232.11 5.75 11.22% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201026 5.7 5.96 5.67 5.89 1.9% 1.2% 10.3% 274349 1.5974 307.44 5.82 12.57% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201023 5.75 6 5.72 5.78 -0.17% -1.2% 8.24% 420876 2.4616 473.77 5.85 13.15% 5.19 0% 5.22 0% 5.34 0% -0.16%
20201022 5.71 5.83 5.52 5.79 0.35% 1.22% 8.43% 278766 1.5948 306.94 5.72 10.64% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200909 6.8 6.92 6.21 6.3 -10.64% -4.55% 17.98% 721067 4.7586 915.86 6.6 27.66% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200908 6.58 7.07 6.55 7.05 4.44% 2.92% 32.02% 792839 5.4273 1044.56 6.85 32.5% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200907 6.4 7.3 6.38 6.75 6.8% -0.88% 26.4% 732659 4.9921 960.8 6.81 31.72% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200904 5.94 6.48 5.94 6.32 4.64% 0.32% 18.35% 582396 3.6662 705.61 6.3 21.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200903 6.07 6.28 5.87 6.04 1.17% -0.49% 13.11% 487037 2.9548 568.69 6.07 17.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200902 5.59 6.22 5.55 5.97 7.18% 1.02% 11.8% 517670 3.0577 588.49 5.91 14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200901 5.41 5.58 5.41 5.57 1.83% 1.09% 4.31% 169180 0.9315 179.28 5.51 6.58% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200831 5.64 5.68 5.45 5.47 -2.5% -1.08% 2.43% 205978 1.14 219.41 5.53 6.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200828 5.58 5.76 5.45 5.61 -1.75% 0.18% 5.06% 357281 2.0012 385.16 5.6 8.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200827 5.46 5.78 5.37 5.71 5.16% 1.78% 6.93% 366437 2.0558 395.67 5.61 8.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200826 5.57 5.75 5.39 5.43 -3.21% -1.81% 1.69% 292287 1.6166 311.14 5.53 6.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200825 5.33 5.66 5.22 5.61 5.06% 2% 5.06% 409096 2.2492 432.89 5.5 6.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200824 5.18 5.38 5.05 5.34 2.5% 1.14% 0% 218150 1.1526 221.83 5.28 2.13% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200821 5.26 5.35 5.15 5.21 0.19% -0.38% -2.43% 163420 0.8554 164.63 5.23 1.16% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200820 5.21 5.48 5.15 5.2 -1.14% -2.07% -2.62% 261737 1.39 267.52 5.31 2.71% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200819 5.16 5.36 5.1 5.26 1.15% 0.19% -1.5% 274279 1.4396 277.07 5.25 1.55% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200818 5.16 5.28 5.1 5.2 0.78% 0.19% -2.62% 184800 0.9595 184.67 5.19 0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200817 5.18 5.2 5.1 5.16 0.39% 0.19% -3.37% 162770 0.8389 161.46 5.15 -0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200814 5.17 5.19 5.06 5.14 -0.58% 0.19% -3.75% 151501 0.7767 149.49 5.13 -0.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200813 4.91 5.21 4.91 5.17 4.87% 1.37% -3.18% 292182 1.4888 286.54 5.1 -1.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200812 4.9 4.93 4.78 4.93 0.61% 1.65% -7.68% 104716 0.5075 97.68 4.85 -6.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200811 5.04 5.08 4.89 4.9 -3.35% -1.61% -8.24% 133758 0.6666 128.3 4.98 -3.68% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200810 4.96 5.22 4.96 5.07 2.22% -0.59% -5.06% 173307 0.8842 170.18 5.1 -1.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200807 5.08 5.09 4.89 4.96 -2.94% -0.2% -7.12% 144580 0.7181 138.21 4.97 -3.87% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200806 5.09 5.19 4.97 5.11 0.2% 0.39% -4.31% 177070 0.9005 173.31 5.09 -1.55% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200805 5.05 5.18 4.93 5.1 2.62% 0.79% -4.49% 182652 0.925 178.03 5.06 -2.13% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200804 5.05 5.05 4.96 4.97 -1.58% -0.6% -6.93% 104139 0.5206 100.2 5 -3.29% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200803 4.91 5.05 4.87 5.05 2.85% 1.2% -5.43% 144992 0.7238 139.3 4.99 -3.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200731 4.85 4.93 4.81 4.91 1.66% 0.41% -8.05% 91172 0.4454 85.72 4.89 -5.42% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200730 4.91 4.96 4.82 4.83 -1.23% -1.23% -9.55% 103200 0.5047 97.14 4.89 -5.42% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200729 4.8 4.92 4.72 4.89 2.3% 1.45% -8.43% 99878 0.4819 92.75 4.82 -6.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200728 4.73 4.82 4.73 4.78 0.84% 0.21% -10.49% 67555 0.3223 62.03 4.77 -7.74% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200727 4.76 4.8 4.67 4.74 -0.21% 0.64% -11.24% 88428 0.4167 80.2 4.71 -8.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200724 4.96 5.05 4.72 4.75 -3.85% -2.66% -11.05% 135482 0.6607 127.16 4.88 -5.61% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200723 5 5 4.83 4.94 -1.98% 0.41% -7.49% 112529 0.5532 106.47 4.92 -4.84% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200722 5.05 5.14 4.98 5.04 0.4% 0% -5.62% 128802 0.6498 125.06 5.04 -2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200721 5.03 5.11 4.96 5.02 -0.2% 0% -5.99% 101258 0.508 97.77 5.02 -2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200720 4.88 5.03 4.88 5.03 3.93% 1.41% -5.81% 114638 0.5685 109.42 4.96 -4.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200717 4.83 4.91 4.78 4.84 0% 0% -9.36% 152084 0.7367 141.79 4.84 -6.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200716 5.15 5.15 4.78 4.84 -5.1% -3.2% -9.36% 179940 0.8999 173.2 5 -3.29% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200715 5.39 5.42 5.1 5.1 -4.32% -1.92% -4.49% 180819 0.9394 180.8 5.2 0.58% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200714 5.48 5.55 5.23 5.33 -2.38% -0.74% -0.19% 214870 1.1549 222.28 5.37 3.87% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200713 5.31 5.51 5.3 5.46 5.2% 1.3% 2.25% 287577 1.5506 298.43 5.39 4.26% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200710 5.35 5.42 5.17 5.19 -3.35% -2.08% -2.81% 242934 1.2865 247.6 5.3 2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200709 5.28 5.4 5.23 5.37 2.48% 0.94% 0.56% 290505 1.5456 297.47 5.32 2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200708 5.13 5.29 5.08 5.24 1.75% 1.35% -1.87% 300444 1.552 298.7 5.17 0% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200707 5.12 5.25 5.04 5.15 1.38% -0.19% -3.56% 324429 1.6752 322.41 5.16 -0.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200706 4.93 5.08 4.86 5.08 4.53% 1.8% -4.87% 279354 1.3945 268.39 4.99 -3.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200703 4.81 4.87 4.77 4.86 1.04% 0.83% -8.99% 171979 0.8282 159.4 4.82 -6.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200702 4.74 4.84 4.7 4.81 1.69% 0.84% -9.93% 161281 0.7689 147.98 4.77 -7.74% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200701 4.8 4.8 4.68 4.73 -0.42% -0.21% -11.42% 105309 0.4991 96.06 4.74 -8.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200630 4.72 4.78 4.69 4.75 1.93% 0.21% -11.05% 97871 0.4641 89.32 4.74 -8.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200629 4.75 4.75 4.63 4.66 -2.1% -0.21% -12.73% 92723 0.4328 83.3 4.67 -9.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200624 4.77 4.81 4.72 4.76 0.21% 0% -10.86% 110736 0.5273 101.49 4.76 -7.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200623 4.83 4.86 4.73 4.75 -2.26% -0.63% -11.05% 171294 0.8187 157.57 4.78 -7.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200622 4.83 4.91 4.81 4.86 0% -0.21% -8.99% 217014 1.0566 203.36 4.87 -5.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200619 4.95 5.04 4.84 4.86 -3.38% -0.82% -8.99% 335600 1.6437 316.35 4.9 -5.22% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200618 4.81 5.19 4.81 5.03 -3.82% 1.62% -5.81% 602615 2.9859 574.68 4.95 -4.26% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200617 5.38 5.56 5.22 5.23 3.56% -3.51% -2.06% 987403 5.3523 1030.12 5.42 4.84% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200616 4.85 5.05 4.85 5.05 10.02% 0.2% -5.43% 133430 0.6727 129.47 5.04 -2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200615 4.62 4.69 4.56 4.59 0.22% -0.86% -14.04% 78403 0.3631 69.88 4.63 -10.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200612 4.53 4.63 4.49 4.58 -0.65% 0.44% -14.23% 62867 0.2865 55.14 4.56 -11.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200611 4.56 4.68 4.55 4.61 0.66% -0.22% -13.67% 73221 0.3386 65.17 4.62 -10.64% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200610 4.7 4.71 4.55 4.58 -2.55% -0.43% -14.23% 76702 0.353 67.94 4.6 -11.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200609 4.65 4.72 4.62 4.7 0.64% 0.64% -11.99% 86084 0.402 77.37 4.67 -9.67% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200608 4.69 4.77 4.65 4.67 0.43% -0.85% -12.55% 85219 0.4014 77.25 4.71 -8.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200605 4.66 4.72 4.6 4.65 -1.06% -0.21% -12.92% 78171 0.3643 70.11 4.66 -9.86% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200604 4.68 4.73 4.63 4.7 0.43% 0.43% -11.99% 82364 0.3853 74.16 4.68 -9.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200603 4.7 4.75 4.65 4.68 0% -0.43% -12.36% 116595 0.5481 105.49 4.7 -9.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200602 4.71 4.72 4.63 4.68 -0.64% 0% -12.36% 94239 0.4407 84.82 4.68 -9.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200601 4.55 4.72 4.52 4.71 4.2% 1.29% -11.8% 140210 0.6519 125.47 4.65 -10.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200529 4.58 4.61 4.5 4.52 -0.88% -0.88% -15.36% 74127 0.3382 65.09 4.56 -11.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200528 4.53 4.57 4.43 4.56 0% 1.56% -14.61% 86467 0.3883 74.73 4.49 -13.15% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200527 4.66 4.66 4.54 4.56 -1.94% -0.22% -14.61% 92942 0.4249 81.78 4.57 -11.61% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200526 4.58 4.68 4.52 4.65 1.75% 0.65% -12.92% 109733 0.5066 97.5 4.62 -10.64% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200525 4.5 4.6 4.43 4.57 1.56% 0.88% -14.42% 97258 0.4407 84.82 4.53 -12.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200522 4.39 4.53 4.36 4.5 2.51% 0.67% -15.73% 104613 0.4671 89.9 4.47 -13.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200521 4.46 4.5 4.37 4.39 -1.13% -0.9% -17.79% 82595 0.3655 70.35 4.43 -14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200520 4.56 4.56 4.43 4.44 -2.63% -0.67% -16.85% 97587 0.4359 83.89 4.47 -13.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200519 4.56 4.64 4.53 4.56 0.66% -0.44% -14.61% 99840 0.4572 87.99 4.58 -11.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200518 4.74 4.75 4.51 4.53 -3.82% -1.09% -15.17% 131971 0.6041 116.27 4.58 -11.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200515 4.71 4.75 4.66 4.71 0% 0.21% -11.8% 97243 0.4573 88.01 4.7 -9.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200514 4.69 4.79 4.68 4.71 -1.26% -0.21% -11.8% 114622 0.5415 104.22 4.72 -8.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200513 4.73 4.85 4.7 4.77 0% -0.42% -10.67% 133851 0.641 123.37 4.79 -7.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200512 4.85 4.91 4.71 4.77 -3.83% -0.63% -10.67% 227590 1.0926 210.29 4.8 -7.16% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200511 4.95 5.07 4.87 4.96 -5.16% 0% -7.12% 373859 1.8561 357.23 4.96 -4.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200508 5.45 5.45 5.13 5.23 1.95% -1.69% -2.06% 663522 3.5276 678.93 5.32 2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200507 5.13 5.13 5.13 5.13 10.09% 0% -3.93% 125767 0.6452 124.18 5.13 -0.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200506 4.55 4.66 4.48 4.66 2.64% 1.3% -12.73% 97840 0.4501 86.63 4.6 -11.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200430 4.4 4.57 4.38 4.54 4.37% 0.89% -14.98% 112354 0.5057 97.33 4.5 -12.96% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200429 4.45 4.5 4.33 4.35 -2.47% -1.36% -18.54% 103125 0.4547 87.51 4.41 -14.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200428 4.7 4.71 4.25 4.46 -5.51% 0.45% -16.48% 182865 0.812 156.28 4.44 -14.12% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200427 4.71 4.79 4.64 4.72 0.21% -0.21% -11.61% 90806 0.4295 82.66 4.73 -8.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200424 5 5 4.68 4.71 -5.42% -2.28% -11.8% 169196 0.8155 156.95 4.82 -6.77% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200423 5.12 5.12 4.97 4.98 -2.35% -0.8% -6.74% 110567 0.5553 106.87 5.02 -2.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200422 5.01 5.12 4.96 5.1 0.79% 0.59% -4.49% 107856 0.5463 105.14 5.07 -1.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200421 5.01 5.08 4.92 5.06 0.6% 0.6% -5.24% 115613 0.5811 111.84 5.03 -2.71% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200420 5.05 5.08 4.95 5.03 -0.2% 0.8% -5.81% 145668 0.7272 139.96 4.99 -3.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200417 5.11 5.18 5.03 5.04 -0.59% -1.18% -5.62% 162990 0.8312 159.98 5.1 -1.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200416 5.22 5.22 5.03 5.07 -2.5% -0.39% -5.06% 207325 1.0555 203.14 5.09 -1.55% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200415 5.48 5.48 5.17 5.2 -5.11% -1.89% -2.62% 261646 1.387 266.95 5.3 2.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200414 5.45 5.55 5.34 5.48 0.18% 1.11% 2.62% 229957 1.2475 240.1 5.42 4.84% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200413 5.4 5.51 5.29 5.47 -0.55% 1.48% 2.43% 224054 1.2079 232.48 5.39 4.26% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200410 5.81 5.81 5.46 5.5 -6.62% -1.43% 3% 408363 2.2801 438.84 5.58 7.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200409 6 6.2 5.82 5.89 0.34% -1.17% 10.3% 451486 2.6891 517.55 5.96 15.28% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200408 5.82 6.04 5.76 5.87 -0.34% -0.68% 9.93% 425408 2.5124 483.54 5.91 14.31% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200407 5.75 5.9 5.6 5.89 6.13% 1.9% 10.3% 427649 2.4727 475.9 5.78 11.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200403 5.75 5.79 5.51 5.55 -3.98% -1.42% 3.93% 360683 2.0318 391.05 5.63 8.9% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200402 5.4 5.8 5.37 5.78 5.28% 2.85% 8.24% 489737 2.7538 530.01 5.62 8.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200401 5.3 5.55 5.27 5.49 4.57% 0.73% 2.81% 469539 2.5578 492.28 5.45 5.42% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200331 5.44 5.53 5.24 5.25 -3.49% -1.87% -1.69% 453548 2.427 467.11 5.35 3.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200324 5.65 5.78 5.33 5.75 4.36% 2.5% 7.68% 452765 2.5401 488.88 5.61 8.51% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200323 5.25 5.8 5.21 5.51 1.1% -0.9% 3.18% 387834 2.1561 414.97 5.56 7.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200320 5.4 5.47 5.28 5.45 2.25% 0.93% 2.06% 290310 1.5671 301.61 5.4 4.45% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200319 5.05 5.4 5.01 5.33 4.92% 2.11% -0.19% 344769 1.8008 346.59 5.22 0.97% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200318 5.47 5.59 5.07 5.08 -6.62% -5.4% -4.87% 336698 1.8067 347.72 5.37 3.87% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200317 5.5 5.65 5.01 5.44 0.55% 1.68% 1.87% 340719 1.8241 351.07 5.35 3.48% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200316 5.99 6 5.41 5.41 -9.98% -4.25% 1.31% 547741 3.093 595.29 5.65 9.28% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200313 5.42 6.22 5.41 6.01 2.74% 2.56% 12.55% 650634 3.8128 733.82 5.86 13.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200312 5.5 5.88 5.5 5.85 2.81% 2.63% 9.55% 545391 3.1075 598.08 5.7 10.25% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200311 6 6.35 5.65 5.69 -4.05% -5.48% 6.55% 932858 5.6135 1080.39 6.02 16.44% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200310 5.3 5.93 5.15 5.93 10.02% 5.14% 11.05% 743364 4.1947 807.33 5.64 9.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200309 5.28 5.75 5.25 5.39 -0.74% -2.18% 0.94% 538150 2.9644 570.54 5.51 6.58% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200306 5.58 5.66 5.31 5.43 -5.07% 0% 1.69% 750648 4.0767 784.61 5.43 5.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200305 5.6 5.72 5.5 5.72 10% 0.35% 7.12% 514136 2.9304 563.99 5.7 10.25% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200304 5.12 5.29 5.09 5.2 1.17% 0.39% -2.62% 183687 0.9516 183.15 5.18 0.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200303 5.25 5.39 5.09 5.14 0.98% -2.28% -3.75% 255044 1.3416 258.21 5.26 1.74% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200302 4.6 5.2 4.6 5.09 6.26% 1.6% -4.68% 261711 1.312 252.51 5.01 -3.09% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200228 5.06 5.15 4.76 4.79 -9.45% -3.43% -10.3% 253450 1.2575 242.02 4.96 -4.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200227 5.37 5.44 5.15 5.29 -1.12% 0% -0.94% 251809 1.3324 256.44 5.29 2.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200226 5.55 5.61 5.31 5.35 -6.14% -2.19% 0.19% 396110 2.1651 416.7 5.47 5.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200225 5.22 5.78 5.17 5.7 5.17% 2.89% 6.74% 597083 3.3086 636.78 5.54 7.16% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200224 5.21 5.57 5.14 5.42 5.86% 0.93% 1.5% 391119 2.1011 404.38 5.37 3.87% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200221 4.99 5.18 4.98 5.12 2.2% 0.2% -4.12% 200850 1.0259 197.45 5.11 -1.16% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200220 4.85 5.1 4.79 5.01 2.66% 1.01% -6.18% 205168 1.0171 195.75 4.96 -4.06% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200219 4.89 5.01 4.87 4.88 -0.41% -1.01% -8.61% 120464 0.5937 114.27 4.93 -4.64% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200218 4.86 4.95 4.77 4.9 2.3% 0.62% -8.24% 156271 0.7617 146.6 4.87 -5.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200217 4.6 4.81 4.56 4.79 5.97% 1.48% -10.3% 171017 0.807 155.32 4.72 -8.7% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200214 4.54 4.62 4.48 4.52 -0.66% -0.44% -15.36% 92362 0.4193 80.7 4.54 -12.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200213 4.66 4.71 4.52 4.55 -2.36% -1.09% -14.79% 100077 0.4601 88.55 4.6 -11.03% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200212 4.49 4.69 4.49 4.66 2.42% 0.87% -12.73% 123418 0.5696 109.63 4.62 -10.64% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200211 4.62 4.62 4.52 4.55 -0.44% -0.44% -14.79% 99814 0.4559 87.74 4.57 -11.61% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200210 4.48 4.65 4.45 4.57 1.11% 0.22% -14.42% 134051 0.6108 117.56 4.56 -11.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200207 4.38 4.63 4.33 4.52 3.2% 1.35% -15.36% 189439 0.8449 162.61 4.46 -13.73% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200206 4.2 4.38 4.2 4.38 3.06% 1.62% -17.98% 149771 0.6455 124.23 4.31 -16.63% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200205 4.21 4.36 4.16 4.25 1.67% -0.47% -20.41% 146488 0.625 120.29 4.27 -17.41% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200204 4.03 4.24 4.03 4.18 -6.7% 1.7% -21.72% 277896 1.1408 219.56 4.11 -20.5% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200203 4.48 4.48 4.48 4.48 -10.04% 0% -16.1% 9553 0.0428 8.24 4.48 -13.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200123 5.21 5.23 4.93 4.98 -4.78% -1.78% -6.74% 132573 0.6726 129.45 5.07 -1.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200122 5.18 5.26 5.05 5.23 0.19% 1.55% -2.06% 130782 0.6741 129.74 5.15 -0.39% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200121 5.23 5.43 5.17 5.22 -2.25% -1.32% -2.25% 143724 0.7596 146.2 5.29 2.32% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200120 5.5 5.52 5.1 5.34 -3.44% 1.14% 0% 207690 1.0963 211 5.28 2.13% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200117 5.49 5.65 5.49 5.53 0.91% -0.72% 3.56% 142560 0.7936 152.74 5.57 7.74% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200116 5.51 5.65 5.48 5.48 -0.72% -1.44% 2.62% 137285 0.7638 147 5.56 7.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200115 5.57 5.58 5.41 5.52 -0.72% 0.36% 3.37% 103611 0.57 109.7 5.5 6.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200114 5.61 5.63 5.53 5.56 -0.54% -0.36% 4.12% 114271 0.6379 122.77 5.58 7.93% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200113 5.51 5.61 5.48 5.59 1.64% 0.72% 4.68% 157896 0.877 168.79 5.55 7.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200110 5.52 5.56 5.43 5.5 -1.26% 0.18% 3% 186211 1.0232 196.93 5.49 6.19% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200109 5.49 5.64 5.49 5.57 2.58% 0.18% 4.31% 148034 0.8229 158.38 5.56 7.54% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200108 5.54 5.58 5.41 5.43 -3.21% -1.27% 1.69% 131931 0.726 139.73 5.5 6.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200107 5.56 5.61 5.5 5.61 1.63% 1.08% 5.06% 157001 0.8718 167.79 5.55 7.35% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200106 5.43 5.57 5.4 5.52 0% 0.36% 3.37% 175137 0.9634 185.42 5.5 6.38% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200103 5.39 5.68 5.33 5.52 2.99% 0.91% 3.37% 253316 1.3858 266.72 5.47 5.8% 5.19 0% 5.22 0% 5.34 0% -0.16%
20200102 5.2 5.36 5.16 5.36 4.28% 0.94% 0.37% 166370 0.8827 169.89 5.31 2.71% 5.19 0% 5.22 0% 5.34 0% -0.16%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1