东方金钰(600086)_成本_均价

相关股票: 三安光电中信特钢闻泰科技葛洲坝中航机电人福医药宏发股份华工科技长江证券高德红外华新水泥九州通安琪酵母天风证券湖北能源光迅科技长飞光纤航天电子济川药业烽火通信居然之家菲利华精测电子兴发集团鼎龙股份安道麦A 天茂集团锐科激光新洋丰长源电力湖北宜化东风汽车华灿光电京山轻机健民集团马应龙骆驼股份长江传媒华中数控中船应急武汉凡谷武商集团盛天网络
相关股吧: 600703股吧 000708股吧 600745股吧 600068股吧 002013股吧 600079股吧 600885股吧 000988股吧 000783股吧 002414股吧 600801股吧 600998股吧 600298股吧 601162股吧 000883股吧 002281股吧 601869股吧 600879股吧 600566股吧 600498股吧 000785股吧 300395股吧 300567股吧 600141股吧 300054股吧 000553股吧 000627股吧 300747股吧 000902股吧 000966股吧 000422股吧 600006股吧 300323股吧 000821股吧 600976股吧 600993股吧 601311股吧 600757股吧 300161股吧 300527股吧 002194股吧 000501股吧 300494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
20201215	0.93	0.94	0.9	0.9	-5.26%	-1.1%	-67.03%	193475	0.1758	12.72	0.91	-67.15%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201214	0.94	0.97	0.93	0.95	0%	0%	-65.2%	128030	0.1214	8.79	0.95	-65.7%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201211	0.9	0.95	0.9	0.95	4.4%	1.06%	-65.2%	160207	0.1501	10.86	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201210	0.95	0.96	0.9	0.91	-4.21%	-1.09%	-66.67%	196024	0.1804	13.06	0.92	-66.79%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201209	0.97	0.98	0.94	0.95	-4.04%	-1.04%	-65.2%	188175	0.1801	13.03	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201208	0.98	1.02	0.97	0.99	2.06%	-1%	-63.74%	238753	0.2387	17.28	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201207	0.93	0.97	0.93	0.97	5.43%	1.04%	-64.47%	166582	0.1607	11.63	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201204	0.92	0.94	0.92	0.92	-1.08%	-1.08%	-66.3%	76171	0.0708	5.12	0.93	-66.43%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201203	0.94	0.95	0.93	0.93	-1.06%	-1.06%	-65.93%	82759	0.0778	5.63	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201202	0.94	0.95	0.93	0.94	0%	0%	-65.57%	65897	0.0621	4.49	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201201	0.94	0.95	0.93	0.94	0%	0%	-65.57%	83319	0.0784	5.67	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201130	0.94	0.96	0.93	0.94	0%	0%	-65.57%	88810	0.0839	6.07	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201127	0.95	0.96	0.93	0.94	-2.08%	0%	-65.57%	81031	0.0764	5.53	0.94	-66.06%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201126	0.97	0.97	0.94	0.96	-1.03%	0%	-64.84%	99115	0.0947	6.85	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201125	0.99	1.01	0.97	0.97	-3.96%	-1.02%	-64.47%	109754	0.108	7.82	0.98	-64.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201124	0.97	1.01	0.96	1.01	4.12%	1%	-63%	155076	0.1544	11.17	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201123	0.98	0.98	0.96	0.97	-1.02%	0%	-64.47%	95609	0.0928	6.72	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201120	0.97	0.98	0.96	0.98	0%	1.03%	-64.1%	82541	0.0802	5.8	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201119	0.95	0.99	0.94	0.98	2.08%	1.03%	-64.1%	129675	0.1256	9.09	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201118	0.95	0.97	0.94	0.96	0%	1.05%	-64.84%	65150	0.0622	4.5	0.95	-65.7%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201117	0.96	0.97	0.94	0.96	0%	1.05%	-64.84%	74203	0.0708	5.12	0.95	-65.7%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201116	0.96	0.98	0.95	0.96	-1.03%	-1.03%	-64.84%	75165	0.0727	5.26	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201113	0.97	0.99	0.96	0.97	-1.02%	0%	-64.47%	67191	0.0652	4.72	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201112	1	1	0.96	0.98	-2%	0%	-64.1%	103484	0.1014	7.34	0.98	-64.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201111	1.03	1.03	0.99	1	-2.91%	0%	-63.37%	95270	0.0954	6.9	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201110	0.98	1.04	0.98	1.03	3%	0.98%	-62.27%	139291	0.1417	10.26	1.02	-63.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201109	1	1.01	0.99	1	-0.99%	0%	-63.37%	111396	0.111	8.03	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201106	1.01	1.02	0.99	1.01	0%	1%	-63%	116111	0.1163	8.42	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201105	0.97	1.02	0.97	1.01	3.06%	0%	-63%	161741	0.1626	11.77	1.01	-63.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201104	0.92	0.98	0.91	0.98	5.38%	3.16%	-64.1%	168124	0.1592	11.52	0.95	-65.7%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201103	0.86	0.93	0.85	0.93	4.49%	3.33%	-65.93%	205616	0.1845	13.35	0.9	-67.51%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201102	0.92	0.93	0.89	0.89	-5.32%	0%	-67.4%	242624	0.2169	15.7	0.89	-67.87%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201030	0.98	0.99	0.94	0.94	-5.05%	-2.08%	-65.57%	164868	0.1584	11.46	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201029	1.01	1.01	0.98	0.99	-2.94%	0%	-63.74%	104532	0.1038	7.51	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201028	1.02	1.03	1.01	1.02	0%	0.99%	-62.64%	63621	0.0645	4.67	1.01	-63.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201027	1	1.02	1	1.02	0%	0.99%	-62.64%	83757	0.0847	6.13	1.01	-63.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201026	1.02	1.04	1.01	1.02	-0.97%	0%	-62.64%	81875	0.0838	6.06	1.02	-63.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201023	1.04	1.04	1.02	1.03	-0.96%	0%	-62.27%	64693	0.0667	4.83	1.03	-62.82%	2.75	0%	2.73	0%	2.73	0%	0.15%
20201022	1.04	1.05	1.02	1.04	0%	0%	-61.9%	58328	0.0605	4.38	1.04	-62.45%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200909	1.33	1.33	1.26	1.26	-4.55%	-1.56%	-53.85%	143208	0.1827	13.22	1.28	-53.79%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200908	1.31	1.34	1.31	1.32	-0.75%	0%	-51.65%	114513	0.1509	10.92	1.32	-52.35%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200907	1.37	1.38	1.32	1.33	-2.92%	-2.21%	-51.28%	107734	0.146	10.57	1.36	-50.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200904	1.32	1.4	1.32	1.37	2.24%	0%	-49.82%	131388	0.1795	12.99	1.37	-50.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200903	1.34	1.38	1.33	1.34	-0.74%	-0.74%	-50.92%	82766	0.1117	8.08	1.35	-51.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200902	1.34	1.37	1.32	1.35	-1.46%	0.75%	-50.55%	104600	0.1403	10.15	1.34	-51.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200901	1.37	1.41	1.35	1.37	-0.72%	-0.72%	-49.82%	129217	0.1779	12.88	1.38	-50.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200831	1.38	1.45	1.37	1.38	-0.72%	-2.13%	-49.45%	165341	0.233	16.86	1.41	-49.1%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200828	1.33	1.41	1.32	1.39	3.73%	0.72%	-49.08%	213777	0.2948	21.34	1.38	-50.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200827	1.26	1.34	1.25	1.34	4.69%	0.75%	-50.92%	166997	0.222	16.07	1.33	-51.99%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200826	1.33	1.34	1.28	1.28	-5.19%	-0.78%	-53.11%	253210	0.3279	23.73	1.29	-53.43%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200825	1.42	1.43	1.35	1.35	-4.93%	-2.17%	-50.55%	294067	0.4044	29.27	1.38	-50.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200824	1.44	1.48	1.4	1.42	-3.4%	-1.39%	-47.99%	364599	0.5234	37.88	1.44	-48.01%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200821	1.4	1.47	1.37	1.47	5%	1.38%	-46.15%	408275	0.5907	42.75	1.45	-47.65%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200820	1.36	1.42	1.33	1.4	3.7%	0.72%	-48.72%	291119	0.4043	29.26	1.39	-49.82%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200819	1.26	1.35	1.26	1.35	4.65%	2.27%	-50.55%	271729	0.3598	26.04	1.32	-52.35%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200818	1.35	1.37	1.28	1.29	-0.77%	-2.27%	-52.75%	380264	0.5037	36.46	1.32	-52.35%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200817	1.26	1.3	1.25	1.3	4.84%	0.78%	-52.38%	148890	0.1924	13.92	1.29	-53.43%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200814	1.17	1.24	1.17	1.24	3.33%	1.64%	-54.58%	181484	0.221	15.99	1.22	-55.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200813	1.19	1.26	1.19	1.2	-4%	-1.64%	-56.04%	329885	0.4034	29.2	1.22	-55.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200812	1.31	1.37	1.25	1.25	-5.3%	-3.1%	-54.21%	656730	0.8455	61.19	1.29	-53.43%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200811	1.26	1.32	1.23	1.32	4.76%	1.54%	-51.65%	401895	0.523	37.85	1.3	-53.07%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200810	1.21	1.26	1.14	1.26	5%	5%	-53.85%	768079	0.9221	66.74	1.2	-56.68%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200807	1.2	1.2	1.2	1.2	5.26%	0%	-56.04%	36645	0.044	3.18	1.2	-56.68%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200806	1.14	1.14	1.14	1.14	4.59%	0%	-58.24%	19297	0.022	1.59	1.14	-58.84%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200805	1.09	1.09	1.08	1.09	4.81%	0%	-60.07%	104159	0.1134	8.21	1.09	-60.65%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200804	0.99	1.04	0.99	1.04	5.05%	1.96%	-61.9%	333832	0.339	24.53	1.02	-63.18%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200803	0.98	1	0.97	0.99	1.02%	0%	-63.74%	249495	0.2464	17.83	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200731	1	1.01	0.98	0.98	-2%	-1.01%	-64.1%	331005	0.3281	23.75	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200730	0.97	1.03	0.97	1	1.01%	0%	-63.37%	438365	0.438	31.7	1	-63.9%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200729	1	1	0.97	0.99	3.13%	0%	-63.74%	758828	0.7504	54.31	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200728	0.96	0.96	0.96	0.96	5.49%	0%	-64.84%	54096	0.0519	3.76	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200727	0.9	0.91	0.89	0.91	4.6%	0%	-66.67%	166923	0.1515	10.96	0.91	-67.15%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200724	0.85	0.89	0.84	0.87	0%	0%	-68.13%	303199	0.2631	19.04	0.87	-68.59%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200723	0.9	0.9	0.86	0.87	-3.33%	0%	-68.13%	304236	0.266	19.25	0.87	-68.59%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200722	0.88	0.92	0.87	0.9	2.27%	0%	-67.03%	351465	0.3159	22.86	0.9	-67.51%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200721	0.86	0.9	0.84	0.88	1.15%	0%	-67.77%	329853	0.2889	20.91	0.88	-68.23%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200720	0.85	0.89	0.83	0.87	0%	2.35%	-68.13%	479499	0.4061	29.39	0.85	-69.31%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200717	0.9	0.92	0.87	0.87	-5.43%	-1.14%	-68.13%	374995	0.3303	23.91	0.88	-68.23%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200716	0.96	0.96	0.92	0.92	-5.15%	-1.08%	-66.3%	396596	0.3698	26.76	0.93	-66.43%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200715	0.98	0.99	0.95	0.97	-2.02%	0%	-64.47%	304978	0.2949	21.34	0.97	-64.98%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200714	1.01	1.02	0.97	0.99	-2.94%	0%	-63.74%	381465	0.377	27.29	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200713	1.03	1.03	1	1.02	-0.97%	0.99%	-62.64%	353413	0.3568	25.82	1.01	-63.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200710	1.01	1.05	0.99	1.03	1.98%	0%	-62.27%	496211	0.5092	36.85	1.03	-62.82%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200709	0.96	1.01	0.95	1.01	5.21%	2.02%	-63%	559712	0.555	40.17	0.99	-64.26%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200708	0.97	0.98	0.95	0.96	-2.04%	0%	-64.84%	469391	0.4519	32.71	0.96	-65.34%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200707	0.98	1	0.96	0.98	-2%	0%	-64.1%	463928	0.4555	32.97	0.98	-64.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200706	0.98	1.02	0.96	1	-0.99%	2.04%	-63.37%	684591	0.6697	48.47	0.98	-64.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200703	1.03	1.03	1.01	1.01	-4.72%	0%	-63%	578913	0.5872	42.5	1.01	-63.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200702	1.04	1.12	1.03	1.06	-1.85%	0%	-61.17%	817077	0.8621	62.39	1.06	-61.73%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200701	1.08	1.08	1.08	1.08	-5.26%	0%	-60.44%	67048	0.0724	5.24	1.08	-61.01%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200630	1.14	1.14	1.14	1.14	-5%	0%	-58.24%	6054	0.0069	0.5	1.14	-58.84%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200629	1.2	1.2	1.2	1.2	-4.76%	0%	-56.04%	6777	0.0081	0.59	1.2	-56.68%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200624	1.26	1.26	1.26	1.26	-5.26%	0%	-53.85%	8898	0.0112	0.81	1.26	-54.51%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200622	1.33	1.39	1.31	1.33	-2.21%	-0.75%	-51.28%	412853	0.5514	39.91	1.34	-51.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200619	1.37	1.4	1.35	1.36	-3.55%	-0.73%	-50.18%	420094	0.576	41.69	1.37	-50.54%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200618	1.44	1.49	1.39	1.41	-2.08%	-1.4%	-48.35%	433170	0.6188	44.79	1.43	-48.38%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200617	1.35	1.46	1.34	1.44	6.67%	1.41%	-47.25%	591552	0.8382	60.66	1.42	-48.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200616	1.35	1.38	1.31	1.35	0%	0.75%	-50.55%	385453	0.5168	37.4	1.34	-51.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200615	1.39	1.44	1.35	1.35	-3.57%	-2.88%	-50.55%	470371	0.6558	47.46	1.39	-49.82%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200612	1.44	1.47	1.39	1.4	-5.41%	-1.41%	-48.72%	573616	0.8145	58.95	1.42	-48.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200611	1.48	1.56	1.48	1.48	-5.13%	-1.99%	-45.79%	649441	0.9803	70.95	1.51	-45.49%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200610	1.59	1.73	1.5	1.56	-6.02%	-2.5%	-42.86%	1276363	2.048	148.22	1.6	-42.24%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200609	1.36	1.66	1.36	1.66	9.93%	9.93%	-39.19%	1447581	2.1898	158.49	1.51	-45.49%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200608	1.51	1.51	1.51	1.51	-10.12%	0%	-44.69%	168862	0.255	18.46	1.51	-45.49%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200605	1.67	1.68	1.58	1.68	9.8%	1.2%	-38.46%	1193389	1.9751	142.95	1.66	-40.07%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200604	1.4	1.53	1.4	1.53	10.07%	4.08%	-43.96%	912174	1.3446	97.31	1.47	-46.93%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200603	1.26	1.39	1.25	1.39	10.32%	3.73%	-49.08%	565997	0.7561	54.72	1.34	-51.62%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200602	1.23	1.29	1.22	1.26	1.61%	0.8%	-53.85%	330716	0.414	29.96	1.25	-54.87%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200601	1.19	1.25	1.18	1.24	4.2%	1.64%	-54.58%	313743	0.3836	27.76	1.22	-55.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200529	1.24	1.24	1.19	1.19	-0.83%	-1.65%	-56.41%	216727	0.2614	18.92	1.21	-56.32%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200528	1.21	1.22	1.17	1.2	-0.83%	0.84%	-56.04%	236946	0.2829	20.47	1.19	-57.04%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200527	1.16	1.24	1.13	1.21	1.68%	2.54%	-55.68%	418073	0.4941	35.76	1.18	-57.4%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200526	1.11	1.22	1.07	1.19	0.85%	4.39%	-56.41%	554052	0.6322	45.76	1.14	-58.84%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200525	1.27	1.3	1.18	1.18	-9.92%	-1.67%	-56.78%	484871	0.5806	42.02	1.2	-56.68%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200522	1.4	1.41	1.27	1.31	-7.09%	-0.76%	-52.01%	358365	0.4734	34.26	1.32	-52.35%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200521	1.45	1.46	1.4	1.41	-3.42%	-0.7%	-48.35%	196259	0.2791	20.2	1.42	-48.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200520	1.45	1.48	1.44	1.46	0.69%	0%	-46.52%	160532	0.2336	16.91	1.46	-47.29%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200519	1.47	1.48	1.44	1.45	-2.68%	0%	-46.89%	214470	0.3117	22.56	1.45	-47.65%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200518	1.45	1.52	1.44	1.49	2.76%	0.68%	-45.42%	246472	0.3658	26.47	1.48	-46.57%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200515	1.49	1.51	1.41	1.45	-4.61%	-0.68%	-46.89%	329267	0.481	34.81	1.46	-47.29%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200514	1.5	1.53	1.49	1.52	0.66%	0%	-44.32%	180138	0.273	19.76	1.52	-45.13%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200513	1.53	1.54	1.49	1.51	-1.31%	0%	-44.69%	158799	0.2392	17.31	1.51	-45.49%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200512	1.52	1.55	1.48	1.53	0%	0.66%	-43.96%	197862	0.3011	21.79	1.52	-45.13%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200511	1.56	1.58	1.51	1.53	-1.92%	0%	-43.96%	235409	0.3597	26.03	1.53	-44.77%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200508	1.6	1.61	1.56	1.56	-1.27%	-1.27%	-42.86%	250221	0.3958	28.65	1.58	-42.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200507	1.63	1.66	1.56	1.58	-4.24%	-1.86%	-42.12%	385758	0.6218	45	1.61	-41.88%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200506	1.48	1.65	1.46	1.65	10%	4.43%	-39.56%	464376	0.7341	53.13	1.58	-42.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200430	1.46	1.55	1.46	1.5	-0.66%	0%	-45.05%	314099	0.4724	34.19	1.5	-45.85%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200429	1.41	1.61	1.41	1.51	-3.82%	0.67%	-44.69%	488744	0.7321	52.99	1.5	-45.85%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200428	1.58	1.64	1.57	1.57	-9.77%	-0.63%	-42.49%	236979	0.3747	27.12	1.58	-42.96%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200427	1.74	1.83	1.74	1.74	-9.84%	-0.57%	-36.26%	614514	1.0783	78.04	1.75	-36.82%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200424	1.98	1.99	1.93	1.93	-3.5%	-1.03%	-29.3%	246382	0.4808	34.8	1.95	-29.6%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200423	1.98	2.02	1.96	2	2.04%	0.5%	-26.74%	308324	0.6141	44.45	1.99	-28.16%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200422	1.96	1.98	1.95	1.96	-1.51%	0%	-28.21%	191010	0.3743	27.09	1.96	-29.24%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200421	1.97	2.04	1.96	1.99	1.02%	-0.5%	-27.11%	214509	0.4283	31	2	-27.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200420	1.98	1.98	1.95	1.97	-1.5%	0%	-27.84%	260871	0.513	37.13	1.97	-28.88%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200417	2.01	2.03	1.99	2	-1.48%	0%	-26.74%	199357	0.3995	28.91	2	-27.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200416	2.01	2.04	1.97	2.03	0.5%	1%	-25.64%	192749	0.3872	28.02	2.01	-27.44%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200415	2.07	2.08	2.02	2.02	-2.42%	-0.98%	-26.01%	296109	0.6035	43.68	2.04	-26.35%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200414	2.05	2.1	2.02	2.07	1.47%	0.49%	-24.18%	300787	0.621	44.94	2.06	-25.63%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200413	2.04	2.08	1.93	2.04	-4.23%	1.49%	-25.27%	392536	0.788	57.03	2.01	-27.44%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200410	2.18	2.22	2.12	2.13	0%	-1.84%	-21.98%	503698	1.0934	79.13	2.17	-21.66%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200409	2.15	2.17	2.12	2.13	-2.29%	-0.47%	-21.98%	461376	0.9872	71.45	2.14	-22.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200408	2.19	2.26	2.12	2.18	-2.68%	0.46%	-20.15%	640872	1.3909	100.67	2.17	-21.66%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200407	2.29	2.33	2.2	2.24	0%	-0.44%	-17.95%	857090	1.9323	139.85	2.25	-18.77%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200403	2.21	2.34	2.12	2.24	1.82%	0%	-17.95%	924167	2.0685	149.71	2.24	-19.13%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200402	2.11	2.34	2.08	2.2	0.92%	-0.9%	-19.41%	1000306	2.2169	160.45	2.22	-19.86%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200401	1.96	2.18	1.91	2.18	10.1%	8.46%	-20.15%	661155	1.3294	96.21	2.01	-27.44%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200331	2.01	2.05	1.95	1.98	-2.46%	0%	-27.47%	457187	0.9064	65.6	1.98	-28.52%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200324	1.94	2.05	1.92	2.05	10.22%	1.99%	-24.91%	673409	1.3522	97.86	2.01	-27.44%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200323	1.88	1.91	1.85	1.86	-3.63%	-1.06%	-31.87%	170084	0.3195	23.12	1.88	-32.13%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200320	1.86	1.93	1.85	1.93	3.76%	2.12%	-29.3%	213188	0.4028	29.15	1.89	-31.77%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200319	1.88	1.89	1.83	1.86	-1.59%	0%	-31.87%	191218	0.3559	25.76	1.86	-32.85%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200318	1.92	1.96	1.89	1.89	-1.56%	-2.07%	-30.77%	166393	0.3207	23.21	1.93	-30.32%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200317	1.94	1.98	1.86	1.92	-2.04%	0.52%	-29.67%	216211	0.4136	29.93	1.91	-31.05%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200316	2.04	2.06	1.95	1.96	-2.97%	-2%	-28.21%	216186	0.4331	31.35	2	-27.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200313	1.95	2.03	1.92	2.02	-1.94%	2.02%	-26.01%	269308	0.5323	38.53	1.98	-28.52%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200312	2.07	2.09	2.05	2.06	-2.37%	-0.48%	-24.54%	204672	0.4227	30.59	2.07	-25.27%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200311	2.14	2.17	2.11	2.11	-0.94%	-1.4%	-22.71%	264031	0.5647	40.87	2.14	-22.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200310	2.03	2.14	2.03	2.13	0.95%	2.4%	-21.98%	314900	0.6536	47.3	2.08	-24.91%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200309	2.2	2.21	2.09	2.11	-4.09%	-1.86%	-22.71%	373797	0.8032	58.13	2.15	-22.38%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200306	2.18	2.23	2.16	2.2	0%	0%	-19.41%	359612	0.7899	57.17	2.2	-20.58%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200305	2.14	2.22	2.12	2.2	1.38%	1.38%	-19.41%	445850	0.9669	69.98	2.17	-21.66%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200304	2.18	2.23	2.14	2.17	1.4%	-0.46%	-20.51%	358225	0.7804	56.48	2.18	-21.3%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200303	2.13	2.18	2.11	2.14	0.94%	0%	-21.61%	307411	0.6585	47.66	2.14	-22.74%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200302	2.05	2.13	2.05	2.12	2.91%	0.95%	-22.34%	308719	0.6497	47.02	2.1	-24.19%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200228	2.22	2.23	2.03	2.06	-8.85%	-3.29%	-24.54%	593661	1.2655	91.59	2.13	-23.1%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200227	2.27	2.31	2.26	2.26	-1.31%	-0.88%	-17.22%	371748	0.8487	61.42	2.28	-17.69%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200226	2.31	2.35	2.27	2.29	-3.78%	-0.43%	-16.12%	633248	1.4593	105.62	2.3	-16.97%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200225	2.27	2.48	2.21	2.38	1.71%	1.71%	-12.82%	973103	2.2761	164.73	2.34	-15.52%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200224	2.39	2.43	2.28	2.34	-1.68%	-0.85%	-14.29%	677637	1.5963	115.53	2.36	-14.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200221	2.28	2.44	2.28	2.38	1.71%	0.85%	-12.82%	745511	1.7629	127.59	2.36	-14.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200220	2.33	2.37	2.3	2.34	-1.68%	0.43%	-14.29%	603851	1.4082	101.92	2.33	-15.88%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200219	2.3	2.44	2.22	2.38	5.31%	2.59%	-12.82%	873667	2.0227	146.39	2.32	-16.25%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200218	2.16	2.32	2.14	2.26	5.61%	0.89%	-17.22%	789244	1.7656	127.78	2.24	-19.13%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200217	2.08	2.14	2.08	2.14	2.39%	0.94%	-21.61%	386166	0.8187	59.25	2.12	-23.47%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200214	2.11	2.13	2.07	2.09	-2.34%	0%	-23.44%	355860	0.7447	53.9	2.09	-24.55%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200213	2.11	2.16	2.09	2.14	0.94%	0.47%	-21.61%	498282	1.0627	76.91	2.13	-23.1%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200212	2.08	2.13	2.08	2.12	0.95%	0.47%	-22.34%	277989	0.586	42.41	2.11	-23.83%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200211	2.1	2.14	2.08	2.1	-0.94%	0%	-23.08%	370615	0.7795	56.42	2.1	-24.19%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200210	2.03	2.15	2.01	2.12	2.91%	1.92%	-22.34%	477238	0.9941	71.95	2.08	-24.91%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200207	2	2.15	2	2.06	1.98%	-0.48%	-24.54%	516281	1.0667	77.2	2.07	-25.27%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200206	2.02	2.05	1.93	2.02	0%	1%	-26.01%	458245	0.9184	66.47	2	-27.8%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200205	1.88	2.09	1.85	2.02	5.21%	1.51%	-26.01%	617489	1.2287	88.93	1.99	-28.16%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200204	1.86	2.01	1.86	1.92	-7.25%	0.52%	-29.67%	797878	1.5248	110.36	1.91	-31.05%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200203	2.07	2.07	2.07	2.07	-10%	0%	-24.18%	36088	0.0747	5.41	2.07	-25.27%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200123	2.3	2.3	2.3	2.3	-9.8%	0%	-15.75%	161356	0.3711	26.86	2.3	-16.97%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200122	2.55	2.55	2.55	2.55	-9.89%	0%	-6.59%	207176	0.5283	38.24	2.55	-7.94%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200121	2.8	2.89	2.77	2.83	1.07%	-0.35%	3.66%	327629	0.9295	67.27	2.84	2.53%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200120	2.77	2.8	2.73	2.8	0.72%	1.08%	2.56%	200800	0.5554	40.2	2.77	0%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200117	2.82	2.84	2.76	2.78	-1.77%	-0.36%	1.83%	279439	0.7807	56.5	2.79	0.72%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200116	2.91	2.93	2.81	2.83	-2.75%	-1.05%	3.66%	329295	0.9418	68.16	2.86	3.25%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200115	2.95	2.98	2.89	2.91	-2.02%	-0.34%	6.59%	263554	0.769	55.66	2.92	5.42%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200114	2.89	2.99	2.89	2.97	1.71%	0.68%	8.79%	375643	1.1093	80.29	2.95	6.5%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200113	2.91	2.95	2.88	2.92	-1.02%	0.34%	6.96%	311614	0.9067	65.62	2.91	5.05%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200110	3.03	3.04	2.92	2.95	-4.22%	-0.67%	8.06%	581571	1.727	124.99	2.97	7.22%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200109	3.05	3.11	3	3.08	-5.52%	0.33%	12.82%	914100	2.8034	202.89	3.07	10.83%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200108	3.16	3.36	3.09	3.26	6.19%	1.56%	19.41%	1430297	4.588	332.05	3.21	15.88%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200107	3.05	3.17	3.02	3.07	-3.46%	0%	12.45%	1023491	3.1455	227.65	3.07	10.83%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200106	3.01	3.18	2.92	3.18	10.03%	4.61%	16.48%	1530146	4.6507	336.59	3.04	9.75%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200103	2.82	2.98	2.78	2.89	2.85%	0%	5.86%	947478	2.74	198.31	2.89	4.33%	2.75	0%	2.73	0%	2.73	0%	0.15%
20200102	2.77	2.87	2.76	2.81	1.44%	0%	2.93%	538164	1.5132	109.52	2.81	1.44%	2.75	0%	2.73	0%	2.73	0%	0.15%