首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sh600120)       686条   (进入浙江东方股票专站) 浙江东方股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 3.77 3.78 3.74 3.76 0% 0% -56.38% 182038 0.6847 107 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230927 3.75 3.78 3.75 3.76 0% 0% -56.38% 119987 0.4516 72.17 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230926 3.78 3.79 3.75 3.76 -0.53% 0% -56.38% 164099 0.6178 95.79 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230925 3.82 3.83 3.76 3.78 -1.31% -0.26% -56.15% 217040 0.8215 125.51 3.79 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230922 3.78 3.83 3.76 3.83 1.32% 0.52% -55.57% 179652 0.6844 103.15 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230921 3.83 3.83 3.77 3.78 -0.79% -0.53% -56.15% 172106 0.6535 96.45 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230920 3.84 3.84 3.81 3.81 -0.78% -0.26% -55.8% 120983 0.4625 67.31 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230919 3.84 3.85 3.82 3.84 0% 0% -55.45% 121705 0.4672 65.28 3.84 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230918 3.85 3.86 3.81 3.84 -0.52% 0% -55.45% 162329 0.6226 80.15 3.84 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230915 3.85 3.87 3.82 3.86 0.52% 0.26% -55.22% 164105 0.6316 70.54 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230914 3.84 3.86 3.81 3.84 0.52% 0.26% -55.45% 138422 0.5305 57.8 3.83 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230913 3.85 3.88 3.8 3.82 -1.04% -0.26% -55.68% 158922 0.609 62.15 3.83 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230912 3.86 3.9 3.84 3.86 0% -0.26% -55.22% 171611 0.664 58.51 3.87 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230911 3.83 3.89 3.81 3.86 1.05% 0% -55.22% 219302 0.8458 66.44 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230908 3.79 3.84 3.77 3.82 0.79% 0% -55.68% 190643 0.7275 49.19 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230907 3.84 3.84 3.79 3.79 -1.3% -0.52% -56.03% 189130 0.721 47.94 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230906 3.85 3.85 3.8 3.84 0.26% 0.52% -55.45% 179541 0.6864 45.52 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230905 3.9 3.91 3.82 3.83 -2.3% -0.52% -55.57% 274210 1.0551 70.57 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230904 3.8 3.94 3.8 3.92 3.43% 0.77% -54.52% 458456 1.7849 120.9 3.89 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230901 3.8 3.83 3.77 3.79 -0.26% -0.26% -56.03% 224374 0.852 62.51 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230831 3.86 3.88 3.78 3.8 -1.55% -0.26% -55.92% 303613 1.1568 85.6 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230830 3.99 4 3.86 3.86 -3.5% -1.28% -55.22% 548856 2.1465 161.94 3.91 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230829 4.06 4.08 3.94 4 -1.48% 0% -53.6% 520805 2.0829 93.42 4 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230828 4.22 4.22 4.04 4.06 3.31% -2.17% -52.9% 705622 2.9297 155.04 4.15 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230825 3.94 4 3.9 3.93 0% -0.51% -54.41% 264431 1.045 122.87 3.95 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230824 3.96 4.01 3.93 3.93 -1.01% -1.01% -54.41% 197755 0.7848 90.76 3.97 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230823 4.02 4.03 3.96 3.97 -1.24% -0.5% -53.94% 152217 0.608 69.99 3.99 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230822 4.01 4.04 3.96 4.02 0.5% 0.5% -53.36% 220423 0.8818 97.72 4 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230821 4.05 4.08 4 4 -0.99% -0.99% -53.6% 166026 0.671 73.81 4.04 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230818 4.12 4.13 4.03 4.04 -1.7% -0.98% -53.13% 176083 0.7178 71.88 4.08 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230817 4.12 4.15 4.06 4.11 -0.72% 0.24% -52.32% 213781 0.8766 73 4.1 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230816 4.12 4.2 4.1 4.14 0.49% -0.24% -51.97% 179020 0.7422 59.98 4.15 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230815 4.14 4.14 4.05 4.12 0% 0.49% -52.2% 198198 0.8132 64.33 4.1 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230814 4.13 4.16 4.09 4.12 -0.48% 0% -52.2% 226066 0.9311 68.68 4.12 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230811 4.26 4.26 4.13 4.14 -1.9% -0.72% -51.97% 287680 1.201 80.21 4.17 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230810 4.22 4.26 4.19 4.22 0% 0% -51.04% 194903 0.823 41.46 4.22 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230809 4.25 4.29 4.21 4.22 -0.94% -0.47% -51.04% 225692 0.9571 48.02 4.24 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230808 4.27 4.29 4.22 4.26 -0.47% 0% -50.58% 224318 0.9548 57.51 4.26 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230807 4.28 4.29 4.21 4.28 -0.7% 0.47% -50.35% 368401 1.5676 92.14 4.26 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230804 4.3 4.39 4.3 4.31 0.7% -0.69% -50% 632957 2.7497 170.25 4.34 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230803 4.23 4.29 4.19 4.28 1.42% 0.94% -50.35% 299345 1.2704 90.06 4.24 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230802 4.22 4.27 4.21 4.22 -0.24% -0.47% -51.04% 234614 0.9937 71.48 4.24 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230801 4.25 4.28 4.2 4.23 -0.47% 0% -50.93% 402861 1.7061 120.49 4.23 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230731 4.22 4.3 4.21 4.25 0.71% 0% -50.7% 547761 2.3295 173.73 4.25 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230728 4.09 4.25 4.07 4.22 3.18% 0.96% -51.04% 597619 2.4999 215.86 4.18 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230727 4.07 4.11 4.06 4.09 0.25% 0% -52.55% 243380 0.9963 103.99 4.09 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230726 4.05 4.11 4.03 4.08 0.49% 0.25% -52.67% 249678 1.0153 109.65 4.07 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230725 4.01 4.07 4.01 4.06 1.75% 0.5% -52.9% 329384 1.3317 150.69 4.04 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230724 3.98 4 3.95 3.99 0.25% 0.25% -53.71% 174604 0.6952 86.37 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230721 3.95 3.99 3.94 3.98 1.02% 0% -53.83% 177318 0.705 88.36 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230720 3.99 3.99 3.94 3.94 -0.51% -0.76% -54.29% 256733 1.018 130.67 3.97 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230719 3.91 3.97 3.9 3.96 1.28% 0.25% -54.06% 311119 1.2276 171.39 3.95 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230718 3.88 3.94 3.84 3.91 0.51% 0.26% -54.64% 232994 0.9076 139.73 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230717 3.88 3.89 3.84 3.89 0.52% 0.78% -54.87% 125546 0.4847 78.65 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230714 3.84 3.9 3.84 3.87 -0.26% -0.26% -55.1% 128017 0.4964 75.05 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230713 3.84 3.89 3.84 3.88 1.31% 0% -54.99% 160459 0.6222 91.05 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230712 3.86 3.88 3.83 3.83 -0.78% -0.52% -55.57% 129026 0.4972 54.31 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230711 3.86 3.87 3.85 3.86 0.26% 0% -55.22% 110472 0.4262 63.68 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230710 3.88 3.89 3.84 3.85 -0.26% -0.26% -55.34% 125633 0.4846 45.81 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230707 3.83 3.88 3.81 3.86 0.78% 0.26% -55.22% 123691 0.4762 41.13 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230706 3.85 3.87 3.82 3.83 -0.26% -0.26% -55.57% 92954 0.3572 44.65 3.84 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230705 3.86 3.88 3.84 3.84 -0.52% -0.52% -55.45% 106421 0.4107 30.66 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230704 3.86 3.89 3.85 3.86 -0.26% 0% -55.22% 122035 0.4715 55.53 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230703 3.84 3.91 3.81 3.87 1.04% 0.26% -55.1% 245186 0.9475 111.49 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230630 3.76 3.86 3.76 3.83 1.59% 0.26% -55.57% 194715 0.7432 92.37 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230629 3.8 3.82 3.76 3.77 -1.05% -0.26% -56.26% 106541 0.4027 51.45 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230628 3.77 3.82 3.73 3.81 1.06% 1.06% -55.8% 189848 0.716 90.68 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230627 3.66 3.79 3.66 3.77 3.01% 0.27% -56.26% 290801 1.0926 141.56 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230626 3.71 3.73 3.62 3.66 -1.35% -0.27% -57.54% 291433 1.071 150.26 3.67 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230621 3.74 3.78 3.71 3.71 -0.8% -0.8% -56.96% 180041 0.6732 102.43 3.74 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230620 3.8 3.81 3.74 3.74 -1.32% -0.8% -56.61% 180542 0.6805 108.86 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230619 3.84 3.85 3.79 3.79 -1.56% -0.52% -56.03% 190665 0.7269 117.78 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230616 3.87 3.88 3.85 3.85 -0.26% -0.26% -55.34% 151248 0.5836 99.31 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230615 3.87 3.89 3.83 3.86 -0.52% 0% -55.22% 127244 0.491 85.42 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230614 3.88 3.91 3.87 3.88 0% -0.26% -54.99% 126990 0.4934 85.5 3.89 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230613 3.88 3.9 3.86 3.88 0% 0% -54.99% 117695 0.4569 79.66 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230612 3.93 3.94 3.88 3.88 -1.52% -0.51% -54.99% 133525 0.5207 89.13 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230609 3.94 3.95 3.91 3.94 0% 0.25% -54.29% 116728 0.4591 77.81 3.93 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230608 3.9 3.95 3.88 3.94 1.29% 0.77% -54.29% 131144 0.5132 87.05 3.91 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230607 3.87 3.92 3.87 3.89 0.52% -0.26% -54.87% 104142 0.4061 67.46 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230606 3.93 3.95 3.86 3.87 -1.53% -1.02% -55.1% 158028 0.6179 98.33 3.91 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230605 3.94 3.96 3.93 3.93 0% -0.25% -54.41% 122046 0.4812 74.93 3.94 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230602 3.93 3.96 3.92 3.93 0.26% 0% -54.41% 125842 0.4951 72.15 3.93 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230601 3.89 3.95 3.89 3.92 0.26% 0% -54.52% 119162 0.4676 24.35 3.92 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230531 3.91 3.92 3.88 3.91 0% 0.26% -54.64% 128119 0.5001 26.05 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230530 3.88 3.92 3.85 3.91 0.51% 0.77% -54.64% 145745 0.5654 69.18 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230529 3.89 3.93 3.87 3.89 0.26% -0.26% -54.87% 160294 0.6253 73.52 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230526 3.86 3.89 3.82 3.88 0.52% 0.52% -54.99% 139981 0.5399 58.32 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230525 3.87 3.9 3.81 3.86 -0.52% 0.26% -55.22% 178607 0.6877 65.58 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230524 3.94 3.95 3.87 3.88 -0.51% -0.51% -54.99% 177162 0.6914 53.34 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230523 4.05 4.06 3.98 3.98 -1.97% -1% -53.83% 189501 0.7613 51.99 4.02 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230522 4.12 4.12 4.03 4.06 -1.46% 0% -52.9% 224485 0.912 59.66 4.06 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230519 4.09 4.13 4.05 4.12 0.73% 0.73% -52.2% 264416 1.0811 67.47 4.09 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230518 4.12 4.14 4.09 4.09 -0.49% -0.49% -52.55% 193389 0.7949 49.55 4.11 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230517 4.13 4.17 4.09 4.11 -0.48% -0.24% -52.32% 221226 0.9112 56.82 4.12 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230516 4.19 4.23 4.12 4.13 -1.67% -0.96% -52.09% 218806 0.9115 56.34 4.17 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230515 4.18 4.21 4.09 4.2 0.48% 1.45% -51.28% 330668 1.3701 85.25 4.14 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230510 4.16 4.24 4.14 4.17 -0.48% -0.24% -51.62% 411137 1.7185 52.25 4.18 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230509 4.16 4.34 4.14 4.19 0.48% -1.18% -51.39% 735899 3.1191 209.85 4.24 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230508 4.11 4.22 4.09 4.17 1.96% 0% -51.62% 555934 2.3173 186.66 4.17 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230505 4.1 4.15 4.06 4.09 0.25% -0.24% -52.55% 342253 1.4035 128.67 4.1 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230504 4 4.09 3.99 4.08 2.26% 0.49% -52.67% 405345 1.6456 160.61 4.06 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230428 4 4.03 3.97 3.99 -0.25% -0.25% -53.71% 274524 1.0976 114.7 4 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230427 3.97 4.01 3.95 4 0.76% 0.25% -53.6% 203535 0.8122 86.24 3.99 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230426 3.86 4.01 3.85 3.97 2.32% 0.76% -53.94% 258692 1.0182 109.9 3.94 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230425 3.87 3.9 3.82 3.88 0.26% 0.26% -54.99% 195628 0.7569 84.71 3.87 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230424 3.9 3.91 3.83 3.87 0% 0% -55.1% 186048 0.7207 79.31 3.87 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230421 4 4 3.87 3.87 -2.76% -1.53% -55.1% 226823 0.8914 93.58 3.93 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230420 4.01 4.02 3.96 3.98 -0.75% 0% -53.83% 167364 0.6667 73.19 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230419 4.04 4.06 4 4.01 -0.74% -0.74% -53.48% 205436 0.8294 89.61 4.04 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230418 4.05 4.06 4.01 4.04 0% 0.25% -53.13% 176992 0.713 77.68 4.03 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230417 3.98 4.07 3.95 4.04 1.51% 0.5% -53.13% 242165 0.9735 102.56 4.02 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230414 4.04 4.05 3.96 3.98 -1.24% -0.25% -53.83% 234984 0.9372 101.11 3.99 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230413 4.04 4.05 4 4.03 -0.25% 0.25% -53.25% 157834 0.6348 66.06 4.02 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230412 4.03 4.04 4 4.04 0.25% 0.5% -53.13% 175801 0.7072 64.26 4.02 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230411 4.01 4.03 3.98 4.03 0.25% 0.75% -53.25% 231830 0.9281 83.93 4 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230410 4.03 4.1 4.01 4.02 0.5% -0.99% -53.36% 297341 1.2059 108.28 4.06 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230407 3.99 4.04 3.99 4 0.25% -0.25% -53.6% 162841 0.6524 60.08 4.01 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230406 4.04 4.05 3.99 3.99 -1.48% -0.5% -53.71% 196803 0.7899 69.25 4.01 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230404 4.03 4.06 4.01 4.05 0.25% 0.25% -53.02% 171038 0.6905 60.32 4.04 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230403 3.99 4.06 3.98 4.04 1.51% 0.5% -53.13% 238005 0.9577 81.33 4.02 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230331 3.99 4 3.96 3.98 -0.5% 0% -53.83% 181132 0.7206 58.1 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230330 4.08 4.12 3.98 4 -2.2% -0.74% -53.6% 311126 1.2543 85.72 4.03 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230329 4 4.12 3.97 4.09 2.76% 0.74% -52.55% 488186 1.9834 118.75 4.06 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230328 4.02 4.03 3.98 3.98 -0.5% -0.5% -53.83% 179357 0.7169 46.98 4 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230327 3.97 4.02 3.93 4 0.76% 0.5% -53.6% 240479 0.9582 62.04 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230324 3.98 4.01 3.94 3.97 -0.25% 0% -53.94% 209208 0.8301 55.06 3.97 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230323 3.94 4 3.91 3.98 1.02% 0.51% -53.83% 259331 1.0269 64.4 3.96 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230322 3.96 3.97 3.93 3.94 -0.76% 0% -54.29% 213556 0.842 59.01 3.94 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230321 3.95 4.01 3.93 3.97 0.76% 0% -53.94% 247443 0.9812 70.58 3.97 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230320 4.02 4.06 3.92 3.94 -1.5% -1.01% -54.29% 377500 1.5019 110.14 3.98 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230317 3.88 4.03 3.88 4 3.09% 0.25% -53.6% 707274 2.82 216.87 3.99 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230316 3.83 4.04 3.82 3.88 3.19% -1.27% -54.99% 798354 3.1369 286.38 3.93 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230315 3.74 3.78 3.73 3.76 1.08% 0% -56.38% 99999 0.3758 41.28 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230314 3.77 3.78 3.71 3.72 -1.33% -0.53% -56.84% 136182 0.5097 53.62 3.74 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230313 3.76 3.8 3.75 3.77 0.27% 0% -56.26% 117465 0.443 48.21 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230310 3.79 3.81 3.76 3.76 -1.05% -0.53% -56.38% 131846 0.4982 53.03 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230309 3.83 3.84 3.79 3.8 -0.52% -0.26% -55.92% 122206 0.4658 49.14 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230308 3.82 3.86 3.81 3.82 -0.52% -0.26% -55.68% 107607 0.4117 40.96 3.83 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230307 3.91 3.92 3.84 3.84 -1.79% -1.03% -55.45% 164680 0.6382 57.3 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230306 3.95 3.96 3.88 3.91 -1.01% -0.26% -54.64% 187297 0.7337 64.78 3.92 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230303 3.94 3.96 3.91 3.95 0.25% 0.25% -54.18% 184680 0.7278 64.47 3.94 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230302 3.87 3.97 3.85 3.94 1.81% 0.25% -54.29% 324858 1.277 110.69 3.93 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230301 3.85 3.9 3.84 3.87 0% -0.26% -55.1% 204814 0.7939 65.92 3.88 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230228 3.85 3.87 3.84 3.87 0.78% 0.26% -55.1% 128078 0.4943 40.68 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230227 3.88 3.88 3.83 3.84 -1.29% -0.26% -55.45% 167663 0.6458 53.95 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230224 3.89 3.91 3.86 3.89 0.26% 0% -54.87% 161844 0.6289 54.52 3.89 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230223 3.91 3.95 3.86 3.88 -0.77% -0.51% -54.99% 227667 0.8872 79.52 3.9 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230222 3.85 3.97 3.83 3.91 1.3% 0% -54.64% 375293 1.4687 139.83 3.91 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230221 3.85 3.9 3.83 3.86 0.52% 0% -55.22% 243997 0.9416 100.06 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230220 3.76 3.85 3.75 3.84 2.67% 0.52% -55.45% 269272 1.0277 113.02 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230217 3.81 3.86 3.73 3.74 -2.09% -1.06% -56.61% 319100 1.207 138.49 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230216 3.8 3.92 3.79 3.82 0% -0.78% -55.68% 523738 2.0182 248.1 3.85 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230215 3.79 3.89 3.76 3.82 0.79% 0% -55.68% 295889 1.1298 156.15 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230214 3.79 3.81 3.76 3.79 0.26% 0% -56.03% 127120 0.4813 70.49 3.79 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230213 3.78 3.79 3.76 3.78 0% 0% -56.15% 117815 0.4452 64.24 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230210 3.79 3.8 3.77 3.78 0% 0% -56.15% 127878 0.4839 66.95 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230209 3.75 3.8 3.74 3.78 0.8% 0% -56.15% 149838 0.5658 75.73 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230208 3.8 3.8 3.74 3.75 -1.06% -0.27% -56.5% 146426 0.5509 70.15 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230207 3.77 3.8 3.76 3.79 0.53% 0.26% -56.03% 196653 0.7429 91.97 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230206 3.76 3.8 3.72 3.77 0% 0% -56.26% 172728 0.6512 80.5 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230203 3.8 3.81 3.73 3.77 -0.53% 0.27% -56.26% 167438 0.6299 76.22 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230202 3.88 3.9 3.78 3.79 -0.52% -0.79% -56.03% 294780 1.1257 141.06 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230201 3.78 3.82 3.77 3.81 0.79% 0.26% -55.8% 192864 0.7324 102.86 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230131 3.75 3.79 3.75 3.78 0.53% 0.27% -56.15% 153124 0.5771 86.04 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230130 3.82 3.83 3.75 3.76 -0.27% -0.53% -56.38% 196279 0.7411 114.5 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230120 3.78 3.79 3.74 3.77 -0.26% 0% -56.26% 198982 0.7492 123.82 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230119 3.69 3.79 3.68 3.78 2.44% 0.8% -56.15% 254452 0.9531 105.95 3.75 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230118 3.71 3.76 3.68 3.69 -0.27% -0.54% -57.19% 209663 0.7785 150.22 3.71 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230117 3.66 3.71 3.64 3.7 1.09% 0.82% -57.08% 205609 0.7556 157.61 3.67 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230116 3.61 3.69 3.6 3.66 1.67% 0% -57.54% 222954 0.8159 181.85 3.66 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230113 3.56 3.6 3.56 3.6 1.41% 0.56% -58.24% 102674 0.3675 92.08 3.58 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230112 3.57 3.59 3.54 3.55 -0.56% -0.28% -58.82% 82391 0.2933 75.25 3.56 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230111 3.59 3.61 3.56 3.57 -0.28% -0.28% -58.58% 95327 0.3417 87.37 3.58 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230110 3.62 3.63 3.58 3.58 -0.83% -0.56% -58.47% 96250 0.3468 88.09 3.6 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230109 3.6 3.64 3.6 3.61 0.28% -0.28% -58.12% 94441 0.3415 85.44 3.62 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230106 3.61 3.62 3.59 3.6 -0.28% 0% -58.24% 95915 0.3455 84.05 3.6 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230105 3.62 3.64 3.6 3.61 0% -0.28% -58.12% 124772 0.4518 106.47 3.62 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230104 3.61 3.62 3.59 3.61 0.28% 0% -58.12% 100227 0.3615 86.1 3.61 0% 8.69 0% 8.62 0% 8.62 0% 0%
20230103 3.57 3.62 3.56 3.6 0.84% 0.28% -58.24% 116242 0.4175 94.03 3.59 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221230 3.55 3.59 3.54 3.57 0.85% 0.28% -58.58% 90226 0.3215 40.03 3.56 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221229 3.57 3.57 3.54 3.54 -0.84% -0.28% -58.93% 70270 0.2498 48.02 3.55 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221228 3.57 3.59 3.55 3.57 -0.56% 0% -58.58% 67572 0.2413 43.29 3.57 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221227 3.57 3.6 3.55 3.59 1.13% 0.28% -58.35% 88886 0.3178 52.63 3.58 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221226 3.55 3.57 3.54 3.55 -0.28% -0.28% -58.82% 104565 0.3719 58.55 3.56 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221223 3.55 3.59 3.52 3.56 0% 0.28% -58.7% 115376 0.4101 57.63 3.55 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221222 3.62 3.64 3.55 3.56 -0.84% -0.84% -58.7% 118491 0.4258 51.2 3.59 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221221 3.62 3.62 3.58 3.59 -0.83% -0.28% -58.35% 101552 0.3655 41.7 3.6 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221220 3.58 3.65 3.58 3.62 0.84% 0% -58% 154538 0.5592 59.06 3.62 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221219 3.71 3.71 3.59 3.59 -2.97% -1.37% -58.35% 225722 0.8209 79.16 3.64 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221216 3.68 3.71 3.66 3.7 0% 0.27% -57.08% 137637 0.5074 41.95 3.69 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221215 3.69 3.72 3.68 3.7 0% 0% -57.08% 114589 0.424 34.92 3.7 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221214 3.74 3.75 3.69 3.7 -0.8% -0.54% -57.08% 140766 0.5234 29.35 3.72 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221213 3.73 3.75 3.71 3.73 0% -0.27% -56.73% 160511 0.5997 48.36 3.74 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221212 3.79 3.79 3.71 3.73 -1.58% -0.27% -56.73% 307295 1.1508 88.25 3.74 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221209 3.81 3.84 3.77 3.79 -0.52% -0.26% -56.03% 419673 1.5959 125.78 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221208 3.81 3.83 3.79 3.81 -0.26% 0% -55.8% 222082 0.8452 72.1 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221207 3.85 3.87 3.78 3.82 -0.52% 0.26% -55.68% 287649 1.097 97.34 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221206 3.89 3.92 3.81 3.84 -1.79% -0.52% -55.45% 385656 1.4882 139.78 3.86 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221205 3.74 3.94 3.73 3.91 4.83% 1.03% -54.64% 659387 2.5492 258.43 3.87 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221202 3.74 3.76 3.71 3.73 -0.27% 0% -56.73% 181944 0.6783 79.28 3.73 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221201 3.8 3.81 3.74 3.74 -0.53% -0.8% -56.61% 199717 0.7535 89.63 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221130 3.78 3.8 3.75 3.76 0% -0.27% -56.38% 214467 0.8096 99.52 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221129 3.71 3.78 3.7 3.76 1.62% 0.27% -56.38% 338710 1.2715 160.21 3.75 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221128 3.66 3.71 3.6 3.7 0.27% 0.82% -57.08% 206314 0.7568 96.05 3.67 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221125 3.63 3.7 3.63 3.69 1.65% 0.54% -57.19% 161885 0.5938 76.1 3.67 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221124 3.68 3.69 3.63 3.63 -0.82% -0.55% -57.89% 114904 0.4198 49.75 3.65 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221123 3.67 3.69 3.65 3.66 -0.81% 0% -57.54% 133727 0.49 58.7 3.66 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221122 3.67 3.74 3.67 3.69 0% -0.27% -57.19% 192167 0.7111 87.76 3.7 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221121 3.74 3.78 3.65 3.69 -1.6% -0.27% -57.19% 353983 1.3097 170.26 3.7 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221118 3.78 3.79 3.75 3.75 -0.79% -0.53% -56.5% 139596 0.5264 75.43 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221117 3.78 3.8 3.76 3.78 0.27% 0% -56.15% 125695 0.4748 66.56 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221116 3.79 3.8 3.76 3.77 -0.79% -0.26% -56.26% 166921 0.6311 89.83 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221115 3.77 3.84 3.76 3.8 0.53% 0% -55.92% 328978 1.2515 185.2 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221114 3.79 3.82 3.76 3.78 0% -0.26% -56.15% 194555 0.7379 122.96 3.79 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221111 3.85 3.86 3.78 3.78 -0.53% -0.79% -56.15% 339078 1.2931 229.16 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221110 3.74 3.81 3.73 3.8 1.06% 0.53% -55.92% 104668 0.3956 84.08 3.78 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221109 3.78 3.8 3.75 3.76 -0.53% -0.27% -56.38% 69649 0.2625 56.03 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221108 3.8 3.8 3.75 3.78 -0.53% 0.27% -56.15% 87701 0.3306 68.78 3.77 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221107 3.84 3.86 3.79 3.8 -1.3% -0.26% -55.92% 149018 0.5675 117.33 3.81 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221104 3.77 3.86 3.75 3.85 2.12% 0.79% -55.34% 167240 0.6385 136.17 3.82 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221103 3.75 3.79 3.72 3.77 -0.26% 0.53% -56.26% 92522 0.3471 79.81 3.75 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221102 3.75 3.79 3.72 3.78 0.8% 0.53% -56.15% 96104 0.3609 83.22 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221101 3.65 3.76 3.64 3.75 2.74% 0.81% -56.5% 119683 0.4454 104.78 3.72 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221031 3.59 3.69 3.5 3.65 1.96% 0.55% -57.66% 99518 0.3616 86.74 3.63 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221028 3.7 3.71 3.57 3.58 -3.5% -1.38% -58.47% 103759 0.3766 88.28 3.63 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221027 3.68 3.74 3.67 3.71 0.82% 0% -56.96% 99275 0.3681 80.63 3.71 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221026 3.65 3.71 3.63 3.68 0.82% 0% -57.31% 93082 0.3429 75.78 3.68 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221025 3.65 3.68 3.6 3.65 -0.27% 0.27% -57.66% 100389 0.3657 80.8 3.64 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221024 3.7 3.76 3.63 3.66 -1.35% -1.08% -57.54% 113906 0.4209 94.02 3.7 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221021 3.74 3.78 3.7 3.71 0% -0.8% -56.96% 96046 0.3589 81.48 3.74 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221020 3.74 3.77 3.7 3.71 -0.8% -0.54% -56.96% 101722 0.3792 87.66 3.73 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221019 3.78 3.79 3.73 3.74 -1.06% -0.53% -56.61% 82001 0.3081 71.56 3.76 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221018 3.84 3.85 3.76 3.78 -1.56% -0.53% -56.15% 104811 0.3978 93.28 3.8 0% 8.69 0% 8.62 0% 8.62 0% 0%
20221017 3.8 3.84 3.74 3.84 1.32% 1.32% -55.45% 126641 0.4796 113.15 3.79 0% 8.69 0% 8.62 0% 8.62 0% 0%
20220720 3.97 4.35 3.94 4.35 10.13% 2.84% -49.54% 1003593 4.2419 453.25 4.23 -51.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220719 3.99 4 3.93 3.95 -0.75% -0.25% -54.18% 124799 0.4945 52.84 3.96 -54.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220718 3.91 4 3.9 3.98 1.02% 0% -53.83% 200638 0.7977 85.23 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220715 4 4.04 3.89 3.94 -4.14% -0.51% -54.29% 346235 1.3722 146.62 3.96 -54.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220714 4 4.13 3.96 4.11 3.53% 1.23% -52.32% 397591 1.6132 172.37 4.06 -53.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220713 3.97 4 3.96 3.97 -0.5% -0.25% -53.94% 109579 0.4361 46.6 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220712 4 4.03 3.96 3.99 -0.25% 0% -53.71% 180736 0.7217 77.11 3.99 -54.45% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220711 4.03 4.08 3.97 4 0.25% -0.25% -53.6% 358892 1.4406 153.93 4.01 -54.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220708 3.9 3.99 3.87 3.99 2.05% 1.79% -53.71% 178716 0.7005 74.85 3.92 -55.25% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220707 3.86 3.92 3.86 3.91 0.77% 0.26% -54.64% 105827 0.4125 44.08 3.9 -55.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220706 3.89 3.93 3.85 3.88 -0.77% 0.26% -54.99% 158761 0.6144 65.65 3.87 -55.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220705 3.93 3.96 3.88 3.91 -0.51% 0% -54.64% 129355 0.5062 54.09 3.91 -55.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220704 3.99 4 3.92 3.93 -1.75% -0.25% -54.41% 157310 0.6199 66.24 3.94 -55.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220701 4.01 4.04 3.95 4 -0.25% 0.25% -53.6% 166630 0.6649 71.04 3.99 -54.45% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220630 4.05 4.08 3.98 4.01 0% -0.5% -53.48% 222847 0.8986 96.02 4.03 -54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220629 4.01 4.08 3.98 4.01 0% -0.5% -53.48% 229954 0.9264 98.99 4.03 -54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220628 3.94 4.02 3.92 4.01 1.78% 0.75% -53.48% 135588 0.5393 57.62 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220627 3.99 4 3.93 3.94 -0.76% -0.51% -54.29% 144791 0.5734 61.27 3.96 -54.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220624 3.99 4.01 3.95 3.97 -0.25% 0% -53.94% 126398 0.5023 53.67 3.97 -54.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220623 3.88 4 3.87 3.98 2.31% 1.02% -53.83% 162966 0.6419 68.59 3.94 -55.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220622 3.98 4 3.88 3.89 -2.26% -1.02% -54.87% 192637 0.7576 80.95 3.93 -55.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220621 3.96 4 3.95 3.98 0.51% 0% -53.83% 148783 0.5915 63.2 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220620 3.98 4.04 3.94 3.96 -0.75% -0.25% -54.06% 173426 0.6893 73.65 3.97 -54.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220617 3.97 4.01 3.9 3.99 -0.25% 0.5% -53.71% 231078 0.9177 98.06 3.97 -54.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220616 4.05 4.1 3.99 4 -1.72% -0.74% -53.6% 322923 1.3027 139.19 4.03 -54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220615 4.01 4.19 3.97 4.07 1.24% -0.49% -52.78% 531625 2.1749 232.39 4.09 -53.31% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220614 3.92 4.03 3.84 4.02 1.77% 2.03% -53.36% 252981 0.9955 106.37 3.94 -55.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220613 3.9 3.97 3.89 3.95 0.25% 0.51% -54.18% 166523 0.6544 69.92 3.93 -55.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220610 3.85 3.95 3.81 3.94 2.07% 0.51% -54.29% 227642 0.8926 95.37 3.92 -55.25% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220609 3.91 3.95 3.85 3.86 -1.28% -0.77% -55.22% 146407 0.5698 60.88 3.89 -55.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220608 3.91 3.94 3.85 3.91 0.26% 0.26% -54.64% 168601 0.6569 70.19 3.9 -55.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220607 3.96 3.96 3.89 3.9 -1.02% -0.26% -54.76% 165106 0.645 68.92 3.91 -55.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220606 3.89 3.97 3.89 3.94 0.51% 0.25% -54.29% 210434 0.828 88.47 3.93 -55.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220602 3.85 3.93 3.82 3.92 2.62% 1.03% -54.52% 246532 0.9576 102.32 3.88 -55.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220601 3.87 3.91 3.84 3.88 -0.26% 0.26% -54.99% 141022 0.5455 58.29 3.87 -55.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220531 3.81 3.9 3.8 3.89 1.57% 0.52% -54.87% 163864 0.6339 67.73 3.87 -55.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220530 3.77 3.84 3.77 3.83 1.59% 0.52% -55.57% 144346 0.5494 58.7 3.81 -56.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220527 3.79 3.81 3.73 3.77 0% 0% -56.26% 136888 0.5164 55.18 3.77 -56.96% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220526 3.75 3.79 3.71 3.77 1.07% 0.53% -56.26% 118380 0.4441 47.45 3.75 -57.19% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220525 3.63 3.74 3.62 3.73 1.91% 1.08% -56.73% 133173 0.4916 52.53 3.69 -57.88% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220524 3.8 3.81 3.65 3.66 -3.68% -1.61% -57.54% 174449 0.649 69.35 3.72 -57.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220523 3.77 3.83 3.75 3.8 0.8% 0.26% -55.92% 126849 0.4806 51.35 3.79 -56.74% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220520 3.74 3.81 3.73 3.77 0.8% 0% -56.26% 142267 0.5366 57.34 3.77 -56.96% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220519 3.67 3.76 3.67 3.74 0.81% 0.81% -56.61% 158004 0.5865 62.67 3.71 -57.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220518 3.69 3.76 3.66 3.71 1.09% 0% -56.96% 166040 0.6154 65.76 3.71 -57.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220517 3.7 3.71 3.63 3.67 -0.81% 0.27% -57.42% 121795 0.4457 47.62 3.66 -58.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220516 3.73 3.75 3.66 3.7 -1.07% -0.27% -57.08% 153003 0.567 60.58 3.71 -57.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220513 3.71 3.74 3.67 3.74 0.81% 0.81% -56.61% 113034 0.419 44.77 3.71 -57.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220512 3.63 3.73 3.63 3.71 1.37% 0.54% -56.96% 126737 0.4674 49.94 3.69 -57.88% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220511 3.7 3.77 3.65 3.66 -0.54% -1.61% -57.54% 212406 0.7911 84.53 3.72 -57.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220510 3.57 3.69 3.56 3.68 1.94% 1.38% -57.31% 171618 0.6237 66.64 3.63 -58.56% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220509 3.55 3.62 3.53 3.61 1.12% 0.28% -58.12% 109071 0.3923 41.92 3.6 -58.9% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220506 3.56 3.62 3.54 3.57 -2.19% -0.28% -58.58% 139737 0.4997 53.39 3.58 -59.13% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220505 3.67 3.69 3.62 3.65 -0.54% -0.27% -57.66% 189225 0.6917 73.91 3.66 -58.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220429 3.62 3.69 3.57 3.67 2.8% 1.1% -57.42% 232826 0.8455 90.34 3.63 -58.56% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220428 3.51 3.6 3.46 3.57 0.85% 0.85% -58.58% 230185 0.8158 87.17 3.54 -59.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220427 3.49 3.57 3.36 3.54 1.43% 2.31% -58.93% 297038 1.0276 109.8 3.46 -60.5% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220426 3.68 3.74 3.49 3.49 -5.68% -3.32% -59.51% 350254 1.2638 135.04 3.61 -58.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220425 3.88 3.9 3.69 3.7 -6.33% -2.63% -57.08% 372545 1.4148 151.17 3.8 -56.62% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220422 3.93 3.98 3.88 3.95 0.51% 0.51% -54.18% 212099 0.8339 89.1 3.93 -55.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220421 4.02 4.04 3.92 3.93 -2.24% -1.26% -54.41% 252032 1.0027 107.14 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220420 4.09 4.14 4.02 4.02 -1.71% -1.47% -53.36% 204241 0.8333 89.04 4.08 -53.42% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220419 4.11 4.11 4.04 4.09 0.25% 0.49% -52.55% 159575 0.6499 69.44 4.07 -53.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220418 4.09 4.12 4.04 4.08 -0.97% 0.25% -52.67% 203218 0.8274 88.41 4.07 -53.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220415 4.2 4.22 4.1 4.12 -2.6% -0.72% -52.2% 264189 1.0975 117.27 4.15 -52.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220414 4.28 4.31 4.22 4.23 -0.7% -0.7% -50.93% 228289 0.9735 104.02 4.26 -51.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220413 4.33 4.34 4.23 4.26 -2.29% -0.47% -50.58% 298173 1.2757 136.31 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220412 4.24 4.37 4.16 4.36 3.32% 1.87% -49.42% 349472 1.4944 159.68 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220411 4.36 4.38 4.21 4.22 -3.21% -1.4% -51.04% 269806 1.1561 123.53 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220408 4.35 4.38 4.25 4.36 0% 0.93% -49.42% 345260 1.4928 159.51 4.32 -50.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220407 4.43 4.55 4.35 4.36 -1.8% -1.8% -49.42% 585400 2.601 277.92 4.44 -49.32% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220401 4.22 4.39 4.18 4.35 2.35% 1.16% -49.54% 496086 2.1336 227.98 4.3 -50.91% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220331 4.17 4.32 4.15 4.25 1.92% 0% -50.7% 424809 1.8073 193.11 4.25 -51.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220330 4.12 4.2 4.11 4.17 0.97% 0.24% -51.62% 301132 1.2518 133.76 4.16 -52.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220329 4.22 4.22 4.08 4.13 -1.67% 0% -52.09% 319498 1.3208 141.13 4.13 -52.85% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220328 4.14 4.21 4.08 4.2 0.48% 0.96% -51.28% 348844 1.4498 154.91 4.16 -52.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220325 4.18 4.23 4.12 4.18 0.48% 0.24% -51.51% 405458 1.6911 180.69 4.17 -52.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220324 4.26 4.36 4.16 4.16 -3.26% -1.89% -51.74% 635503 2.6924 287.68 4.24 -51.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220323 4.44 4.52 4.3 4.3 -5.29% -2.27% -50.12% 1227687 5.4013 577.13 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220322 4.82 4.82 4.52 4.54 3.65% -3.2% -47.33% 2273673 10.6577 1138.78 4.69 -46.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220321 4.38 4.38 4.38 4.38 10.05% 0% -49.19% 157336 0.6891 73.63 4.38 -50% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220318 3.93 3.99 3.89 3.98 1.27% 0.76% -53.83% 175025 0.6919 73.93 3.95 -54.91% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220317 3.95 3.99 3.91 3.93 0.26% -0.51% -54.41% 210307 0.8304 88.73 3.95 -54.91% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220316 3.87 3.94 3.71 3.92 2.89% 2.08% -54.52% 272782 1.0465 111.82 3.84 -56.16% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220315 4.01 4.04 3.79 3.81 -5.69% -2.81% -55.8% 381108 1.4936 159.59 3.92 -55.25% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220311 4.05 4.15 3.99 4.15 0.73% 2.22% -51.86% 241838 0.9816 104.88 4.06 -53.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220310 4.17 4.21 4.11 4.12 0.49% -0.96% -52.2% 247033 1.0266 109.69 4.16 -52.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220309 4.22 4.23 3.95 4.1 -1.68% 0% -52.44% 339662 1.391 148.63 4.1 -53.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220308 4.31 4.33 4.16 4.17 -3.02% -1.42% -51.62% 302681 1.2801 136.78 4.23 -51.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220307 4.35 4.39 4.27 4.3 -1.38% -0.69% -50.12% 246092 1.0652 113.82 4.33 -50.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220304 4.42 4.48 4.35 4.36 -0.46% -0.68% -49.42% 292946 1.2873 137.55 4.39 -49.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220303 4.36 4.44 4.35 4.38 0.46% -0.45% -49.19% 285265 1.2542 134.01 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220302 4.32 4.38 4.31 4.36 0.46% 0.23% -49.42% 209221 0.9098 97.21 4.35 -50.34% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220301 4.35 4.37 4.31 4.34 -0.23% 0.23% -49.65% 252970 1.0963 117.14 4.33 -50.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220228 4.37 4.44 4.33 4.35 0% -0.46% -49.54% 307601 1.343 143.5 4.37 -50.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220225 4.4 4.46 4.34 4.35 -0.23% -0.68% -49.54% 379646 1.6626 177.65 4.38 -50% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220224 4.33 4.58 4.31 4.36 0.23% -1.36% -49.42% 829387 3.6659 391.7 4.42 -49.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220223 4.22 4.38 4.22 4.35 3.33% 0.93% -49.54% 469221 2.0204 215.88 4.31 -50.8% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220222 4.27 4.3 4.16 4.21 -1.17% -0.71% -51.16% 431421 1.8294 195.47 4.24 -51.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220221 4.22 4.28 4.2 4.26 0.24% 0.47% -50.58% 280719 1.1902 127.17 4.24 -51.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220218 4.21 4.27 4.16 4.25 -2.3% 0.71% -50.7% 457759 1.9326 206.5 4.22 -51.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220217 4.18 4.52 4.14 4.35 4.07% 0.23% -49.54% 731912 3.1797 339.75 4.34 -50.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220216 4.16 4.19 4.14 4.18 1.21% 0.24% -51.51% 110678 0.4611 49.27 4.17 -52.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220215 4.13 4.15 4.11 4.13 -0.24% 0% -52.09% 110335 0.4556 48.68 4.13 -52.85% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220214 4.16 4.19 4.12 4.14 -1.43% -0.24% -51.97% 154824 0.6425 68.65 4.15 -52.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220211 4.16 4.21 4.15 4.2 0.72% 0.24% -51.28% 168094 0.7039 75.21 4.19 -52.17% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220210 4.17 4.19 4.13 4.17 0.24% 0.24% -51.62% 135929 0.5655 60.42 4.16 -52.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20220209 4.15 4.2 4.14 4.16 0.24% -0.24% -51.74% 160251 0.6677 71.34 4.17 -52.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211203 4.41 4.45 4.36 4.43 0.45% 0.68% -48.61% 144519 0.6366 68.02 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211202 4.44 4.46 4.39 4.41 -1.12% -0.23% -48.84% 145619 0.6438 68.79 4.42 -49.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211201 4.39 4.49 4.39 4.46 1.36% 0.22% -48.26% 161376 0.7183 76.75 4.45 -49.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211130 4.4 4.43 4.36 4.4 -0.23% 0% -48.96% 136697 0.6012 64.24 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211129 4.36 4.42 4.34 4.41 0.46% 0.23% -48.84% 137976 0.6065 64.8 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211126 4.43 4.43 4.36 4.39 -0.9% 0% -49.07% 126373 0.5547 59.27 4.39 -49.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211125 4.44 4.45 4.39 4.43 0.45% 0.23% -48.61% 138967 0.6149 65.7 4.42 -49.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211124 4.32 4.44 4.32 4.41 1.61% 0.46% -48.84% 193612 0.8504 90.87 4.39 -49.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211123 4.31 4.35 4.3 4.34 0.46% 0% -49.65% 154744 0.671 71.7 4.34 -50.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211122 4.32 4.36 4.29 4.32 -0.23% -0.23% -49.88% 162585 0.704 75.22 4.33 -50.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211119 4.31 4.35 4.29 4.33 0.7% 0% -49.77% 137307 0.594 63.47 4.33 -50.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211118 4.23 4.34 4.23 4.3 1.18% -0.23% -50.12% 208989 0.9008 96.25 4.31 -50.8% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211117 4.28 4.33 4.24 4.25 -1.16% -0.47% -50.7% 207745 0.8863 94.7 4.27 -51.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211116 4.14 4.36 4.13 4.3 2.63% 0.47% -50.12% 292019 1.2494 133.5 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211115 4.16 4.26 4.14 4.19 0.96% -0.24% -51.39% 188971 0.7929 84.72 4.2 -52.05% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211112 4.1 4.15 4.05 4.15 1.47% 1.22% -51.86% 162400 0.6666 71.23 4.1 -53.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211111 3.91 4.1 3.9 4.09 4.07% 1.24% -52.55% 269797 1.0892 116.38 4.04 -53.88% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211110 3.9 3.95 3.85 3.93 0.51% 1.03% -54.41% 164071 0.6385 68.22 3.89 -55.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211109 3.93 3.95 3.89 3.91 0.26% 0% -54.64% 131145 0.5133 54.85 3.91 -55.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211108 3.91 3.92 3.86 3.9 0.26% 0% -54.76% 107673 0.4197 44.85 3.9 -55.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211105 3.92 3.93 3.86 3.89 -0.77% 0% -54.87% 111852 0.4351 46.49 3.89 -55.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211104 3.93 3.95 3.91 3.92 -0.25% -0.25% -54.52% 111764 0.4389 46.9 3.93 -55.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211103 3.94 3.97 3.91 3.93 -0.51% -0.25% -54.41% 111644 0.4399 47 3.94 -55.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211102 4.06 4.07 3.92 3.95 -2.71% -0.75% -54.18% 157384 0.6268 66.97 3.98 -54.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211101 4.05 4.08 4.03 4.06 -0.25% 0.25% -52.9% 106303 0.4308 46.03 4.05 -53.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211029 4.04 4.08 4.02 4.07 0.99% 0.25% -52.78% 94351 0.383 40.92 4.06 -53.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211028 4.07 4.09 4.02 4.03 -0.98% -0.49% -53.25% 116878 0.4733 50.57 4.05 -53.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211027 4.2 4.21 4.05 4.07 -3.33% -0.73% -52.78% 175146 0.7184 76.76 4.1 -53.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211026 4.26 4.29 4.2 4.21 -1.41% -0.71% -51.16% 141310 0.5989 63.99 4.24 -51.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211025 4.33 4.35 4.23 4.27 0% -0.23% -50.46% 168078 0.7197 76.9 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211022 4.31 4.34 4.26 4.27 -1.16% -0.23% -50.46% 91733 0.3929 41.98 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211021 4.26 4.38 4.24 4.32 1.65% 0% -49.88% 169907 0.7337 78.4 4.32 -50.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211020 4.27 4.29 4.24 4.25 -0.23% -0.23% -50.7% 76326 0.325 34.73 4.26 -51.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211019 4.27 4.31 4.25 4.26 -0.23% -0.47% -50.58% 92293 0.3946 42.16 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211018 4.26 4.31 4.23 4.27 0.95% 0% -50.46% 103944 0.4438 47.42 4.27 -51.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211015 4.33 4.33 4.22 4.23 -1.63% -0.47% -50.93% 112854 0.4798 51.27 4.25 -51.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211014 4.37 4.4 4.29 4.3 -1.83% -0.69% -50.12% 110635 0.4795 51.23 4.33 -50.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211013 4.41 4.46 4.36 4.38 -0.23% -0.45% -49.19% 100987 0.4445 47.49 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211012 4.44 4.49 4.35 4.39 -0.9% -0.68% -49.07% 151221 0.6677 71.34 4.42 -49.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211011 4.44 4.49 4.41 4.43 -0.45% -0.45% -48.61% 109388 0.4863 51.96 4.45 -49.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20211008 4.3 4.46 4.29 4.45 4.46% 1.14% -48.38% 196076 0.8631 92.22 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210930 4.29 4.31 4.21 4.26 -0.23% 0.24% -50.58% 122805 0.5224 55.82 4.25 -51.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210929 4.3 4.34 4.26 4.27 -2.06% -0.47% -50.46% 128119 0.5494 58.7 4.29 -51.03% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210928 4.31 4.39 4.25 4.36 1.87% 0.46% -49.42% 136493 0.592 63.26 4.34 -50.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210927 4.42 4.46 4.21 4.28 -2.95% -0.7% -50.35% 205434 0.8864 94.71 4.31 -50.8% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210924 4.55 4.55 4.4 4.41 -1.78% -1.12% -48.84% 155078 0.6921 73.95 4.46 -49.09% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210923 4.43 4.5 4.42 4.49 1.58% 0.45% -47.91% 153718 0.6868 73.38 4.47 -48.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210922 4.34 4.44 4.3 4.42 0.23% 0.45% -48.72% 139814 0.6146 65.67 4.4 -49.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210917 4.49 4.5 4.34 4.41 -1.12% 0.46% -48.84% 215786 0.9482 101.32 4.39 -49.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210916 4.5 4.59 4.45 4.46 -0.89% -1.11% -48.26% 228497 1.0298 110.03 4.51 -48.52% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210915 4.47 4.55 4.4 4.5 0.9% 0.67% -47.8% 260405 1.1646 124.44 4.47 -48.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210914 4.61 4.63 4.45 4.46 -2.62% -1.55% -48.26% 284301 1.2873 137.55 4.53 -48.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210913 4.46 4.67 4.44 4.58 1.55% -0.22% -46.87% 378953 1.7392 185.83 4.59 -47.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210910 4.68 4.74 4.5 4.51 -2.17% -2.59% -47.68% 550387 2.5469 272.14 4.63 -47.15% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210909 4.62 4.67 4.49 4.61 -0.43% 0.44% -46.52% 334864 1.5378 164.31 4.59 -47.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210908 4.51 4.63 4.5 4.63 3.35% 1.31% -46.29% 390201 1.7827 190.48 4.57 -47.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210907 4.5 4.53 4.43 4.48 -0.44% 0.22% -48.03% 294350 1.3147 140.48 4.47 -48.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210906 4.55 4.57 4.4 4.5 2.74% 0.45% -47.8% 513307 2.2998 245.73 4.48 -48.86% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210729 3.88 3.89 3.83 3.84 -0.52% -0.26% -55.45% 128486 0.4952 52.91 3.85 -56.05% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210728 3.84 3.9 3.84 3.86 0.52% -0.26% -55.22% 158129 0.6125 65.45 3.87 -55.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210727 3.88 3.89 3.83 3.84 -0.52% -0.52% -55.45% 128987 0.4973 53.14 3.86 -55.94% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210726 3.98 3.98 3.85 3.86 -3.26% -0.77% -55.22% 238455 0.9283 99.19 3.89 -55.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210723 4.02 4.04 3.98 3.99 -0.75% -0.5% -53.71% 175026 0.701 74.9 4.01 -54.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210722 4.01 4.04 3.99 4.02 0% 0% -53.36% 139698 0.5609 59.93 4.02 -54.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210721 4.03 4.05 4 4.02 -0.25% 0% -53.36% 119035 0.4786 51.14 4.02 -54.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210720 4.02 4.04 4 4.03 -0.25% 0.25% -53.25% 96461 0.3876 41.42 4.02 -54.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210719 4.03 4.05 3.99 4.04 0% 0.5% -53.13% 139512 0.5602 59.86 4.02 -54.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210716 4.07 4.09 4.03 4.04 -0.74% -0.25% -53.13% 148956 0.6029 64.42 4.05 -53.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210715 4.09 4.13 4.06 4.07 -0.49% -0.49% -52.78% 150965 0.6181 66.04 4.09 -53.31% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210714 4.16 4.17 4.08 4.09 -1.68% -0.49% -52.55% 145042 0.5957 63.65 4.11 -53.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210713 4.15 4.16 4.13 4.16 0.24% 0.48% -51.74% 136551 0.566 60.48 4.14 -52.74% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210712 4.15 4.17 4.12 4.15 0% 0% -51.86% 152643 0.6331 67.65 4.15 -52.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210709 4.1 4.15 4.07 4.15 0.97% 1.22% -51.86% 136828 0.561 59.94 4.1 -53.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210708 4.2 4.21 4.1 4.11 -2.14% -0.72% -52.32% 191953 0.7939 84.83 4.14 -52.74% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210707 4.23 4.24 4.19 4.2 -0.94% 0% -51.28% 167192 0.7026 75.07 4.2 -52.05% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210706 4.27 4.27 4.21 4.24 -0.47% 0% -50.81% 114715 0.4859 51.92 4.24 -51.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210705 4.24 4.29 4.23 4.26 0.71% 0% -50.58% 105401 0.4489 47.97 4.26 -51.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210702 4.24 4.26 4.2 4.23 -0.24% 0% -50.93% 109200 0.4616 49.32 4.23 -51.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210701 4.28 4.32 4.24 4.24 -0.93% -0.7% -50.81% 110300 0.4715 50.38 4.27 -51.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210630 4.29 4.31 4.25 4.28 -0.23% 0% -50.35% 105631 0.4519 48.29 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210629 4.33 4.35 4.28 4.29 -1.15% -0.23% -50.23% 119731 0.515 55.03 4.3 -50.91% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210628 4.37 4.39 4.32 4.34 -0.69% -0.23% -49.65% 178031 0.775 82.81 4.35 -50.34% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210625 4.27 4.38 4.26 4.37 1.86% 0.69% -49.3% 254881 1.1055 118.12 4.34 -50.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210624 4.28 4.3 4.25 4.29 0.23% 0.23% -50.23% 144108 0.6163 65.85 4.28 -51.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210623 4.33 4.33 4.23 4.28 -0.7% 0.23% -50.35% 160013 0.684 73.09 4.27 -51.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210622 4.28 4.38 4.27 4.31 0.7% 0% -50% 144995 0.6246 66.74 4.31 -50.8% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210621 4.25 4.34 4.24 4.28 0.23% -0.23% -50.35% 148719 0.6376 68.13 4.29 -51.03% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210618 4.24 4.28 4.19 4.27 0.47% 0.95% -50.46% 185129 0.7828 83.64 4.23 -51.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210617 4.24 4.33 4.22 4.25 0% -0.23% -50.7% 151088 0.6437 68.78 4.26 -51.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210616 4.35 4.35 4.22 4.25 -2.3% -0.47% -50.7% 301782 1.2879 137.61 4.27 -51.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210615 4.45 4.48 4.34 4.35 -4.19% -0.91% -49.54% 541573 2.3774 254.03 4.39 -49.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210611 4.52 4.76 4.5 4.54 4.85% -1.73% -47.33% 834713 3.8578 412.21 4.62 -47.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210610 4.4 4.41 4.32 4.33 -1.59% -0.69% -49.77% 212452 0.9266 99.01 4.36 -50.23% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210609 4.45 4.47 4.38 4.4 -0.45% -0.68% -48.96% 99457 0.4401 47.02 4.43 -49.43% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210608 5.83 5.85 5.77 5.78 -1.03% -0.34% -32.95% 98843 0.5736 61.29 5.8 -33.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210607 5.86 5.89 5.78 5.84 0% 0.17% -32.25% 118633 0.6913 73.87 5.83 -33.45% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210604 5.76 5.85 5.74 5.84 1.04% 0.52% -32.25% 125312 0.7282 77.81 5.81 -33.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210603 5.82 5.87 5.78 5.78 -0.69% -0.52% -32.95% 137218 0.7976 85.22 5.81 -33.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210602 5.76 5.85 5.75 5.82 1.39% 0.34% -32.48% 173108 1.0048 107.36 5.8 -33.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210601 5.8 5.8 5.72 5.74 -1.2% 0% -33.41% 114065 0.6552 70.01 5.74 -34.47% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210531 5.76 5.82 5.72 5.81 0.69% 0.52% -32.6% 143567 0.8294 88.62 5.78 -34.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210528 5.75 5.82 5.7 5.77 0.35% 0.35% -33.06% 138180 0.7945 84.89 5.75 -34.36% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210527 5.72 5.78 5.69 5.75 0% 0.17% -33.29% 122372 0.7021 75.02 5.74 -34.47% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210526 5.71 5.85 5.7 5.75 0.88% -0.35% -33.29% 191781 1.1068 118.26 5.77 -34.13% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210525 5.65 5.74 5.63 5.7 0.88% 0% -33.87% 116817 0.6659 71.15 5.7 -34.93% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210524 5.55 5.66 5.55 5.65 1.62% 0.36% -34.45% 93842 0.528 56.42 5.63 -35.73% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210521 5.61 5.62 5.55 5.56 -0.54% -0.36% -35.5% 62208 0.347 37.08 5.58 -36.3% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210520 5.64 5.66 5.56 5.59 -1.06% -0.18% -35.15% 85252 0.4776 51.03 5.6 -36.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210519 5.73 5.73 5.64 5.65 -1.22% -0.35% -34.45% 81578 0.4627 49.44 5.67 -35.27% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210518 5.68 5.73 5.67 5.72 0.7% 0.18% -33.64% 76864 0.4386 46.86 5.71 -34.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210517 5.71 5.73 5.64 5.68 -0.7% 0% -34.11% 103958 0.5902 63.06 5.68 -35.16% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210514 5.61 5.73 5.59 5.72 2.33% 0.7% -33.64% 152676 0.8677 92.71 5.68 -35.16% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210513 5.57 5.7 5.57 5.59 -0.53% -0.71% -35.15% 114815 0.6467 69.1 5.63 -35.73% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210512 5.59 5.62 5.54 5.62 0.18% 0.54% -34.8% 56347 0.315 33.66 5.59 -36.19% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210511 5.58 5.63 5.53 5.61 0.54% 0.72% -34.92% 62251 0.347 37.08 5.57 -36.42% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210510 5.59 5.65 5.57 5.58 0% -0.53% -35.27% 66970 0.3755 40.12 5.61 -35.96% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210507 5.56 5.62 5.49 5.58 0.18% 0.36% -35.27% 72609 0.4034 43.1 5.56 -36.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210506 5.62 5.64 5.56 5.57 -0.18% -0.54% -35.38% 57565 0.3222 34.43 5.6 -36.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210430 5.64 5.67 5.57 5.58 -1.59% -0.53% -35.27% 90991 0.5107 54.57 5.61 -35.96% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210429 5.64 5.68 5.61 5.67 0.18% 0.35% -34.22% 63180 0.3572 38.17 5.65 -35.5% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210428 5.58 5.66 5.57 5.66 1.25% 0.71% -34.34% 65792 0.3698 39.51 5.62 -35.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210427 5.62 5.64 5.57 5.59 -0.53% -0.18% -35.15% 69107 0.3867 41.32 5.6 -36.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210426 5.65 5.71 5.61 5.62 -1.06% -0.71% -34.8% 71756 0.406 43.38 5.66 -35.39% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210423 5.73 5.75 5.64 5.68 -0.87% 0% -34.11% 74459 0.4226 45.15 5.68 -35.16% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210422 5.77 5.79 5.72 5.73 -0.69% -0.17% -33.53% 69309 0.3981 42.54 5.74 -34.47% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210421 5.76 5.82 5.75 5.77 -0.17% -0.17% -33.06% 77379 0.4473 47.79 5.78 -34.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210416 5.78 5.91 5.77 5.9 2.08% 0.68% -31.55% 185258 1.0852 115.95 5.86 -33.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210415 5.72 5.79 5.67 5.78 0.87% 0.7% -32.95% 114892 0.659 70.41 5.74 -34.47% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210414 5.72 5.74 5.67 5.73 0% 0.35% -33.53% 78385 0.4476 47.83 5.71 -34.82% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210413 5.64 5.8 5.63 5.73 1.42% 0% -33.53% 163236 0.9352 99.93 5.73 -34.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210412 5.62 5.68 5.61 5.65 0.53% 0.18% -34.45% 80099 0.4519 48.29 5.64 -35.62% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210409 5.65 5.67 5.6 5.62 -0.35% 0% -34.8% 61911 0.3482 37.21 5.62 -35.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210408 5.63 5.67 5.58 5.64 0.71% 0.18% -34.57% 111175 0.6264 66.93 5.63 -35.73% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210407 5.58 5.62 5.54 5.6 0.18% 0.36% -35.03% 61550 0.3435 36.7 5.58 -36.3% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210406 5.59 5.61 5.57 5.59 0% 0% -35.15% 63521 0.3549 37.92 5.59 -36.19% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210402 5.57 5.6 5.54 5.59 0.36% 0.36% -35.15% 61220 0.3413 36.47 5.57 -36.42% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210401 5.57 5.58 5.51 5.57 0% 0.36% -35.38% 63113 0.3501 37.41 5.55 -36.64% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210330 5.62 5.64 5.56 5.57 -0.89% -0.36% -35.38% 71027 0.3968 42.4 5.59 -36.19% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210329 5.74 5.75 5.61 5.62 -1.75% -0.53% -34.8% 110018 0.6214 66.4 5.65 -35.5% 8.69 0% 8.62 0% 8.62 0% 0.34%
20210326 5.71 5.75 5.67 5.72 0% 0% -33.64% 87187 0.4983 53.24 5.72 -34.7% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201215 6.32 6.32 6.2 6.25 -1.11% 0% -27.49% 91485 0.5722 61.14 6.25 -28.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201214 6.27 6.33 6.24 6.32 0.96% 0.32% -26.68% 76085 0.4793 51.21 6.3 -28.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201211 6.44 6.44 6.21 6.26 -2.34% -0.63% -27.38% 157323 0.9905 105.84 6.3 -28.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201210 6.49 6.49 6.37 6.41 -1.38% -0.16% -25.64% 160437 1.0297 110.02 6.42 -26.71% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201209 6.66 6.69 6.5 6.5 -2.4% -1.52% -24.59% 162710 1.0734 114.69 6.6 -24.66% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201208 6.72 6.75 6.66 6.66 -1.19% -0.45% -22.74% 138794 0.9283 99.19 6.69 -23.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201207 6.8 6.87 6.73 6.74 -0.88% -0.88% -21.81% 195581 1.3293 142.04 6.8 -22.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201204 6.74 6.83 6.69 6.8 1.64% 0.59% -21.11% 237577 1.6051 171.51 6.76 -22.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201203 6.74 6.75 6.67 6.69 -0.74% -0.15% -22.39% 150253 1.0067 107.57 6.7 -23.52% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201202 6.75 6.79 6.68 6.74 0% 0% -21.81% 231238 1.5579 166.46 6.74 -23.06% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201201 6.72 6.79 6.65 6.74 0% 0% -21.81% 346665 2.3356 249.56 6.74 -23.06% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201130 6.74 6.84 6.71 6.74 -0.15% -0.44% -21.81% 288912 1.956 209 6.77 -22.72% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201127 6.65 6.75 6.63 6.75 1.35% 0.9% -21.69% 104518 0.6988 74.67 6.69 -23.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201126 6.62 6.7 6.6 6.66 0.15% 0% -22.74% 103089 0.6862 73.32 6.66 -23.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201125 6.78 6.78 6.64 6.65 -1.48% -0.75% -22.85% 171067 1.1455 122.4 6.7 -23.52% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201124 6.83 6.84 6.73 6.75 -1.17% -0.44% -21.69% 164521 1.1152 119.16 6.78 -22.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201123 6.83 6.89 6.79 6.83 0% -0.15% -20.77% 321329 2.1979 234.85 6.84 -21.92% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201120 6.8 6.87 6.79 6.83 -0.15% 0% -20.77% 135572 0.9256 98.9 6.83 -22.03% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201119 6.79 6.84 6.75 6.84 0.74% 0.59% -20.65% 132768 0.9034 96.53 6.8 -22.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201118 6.71 6.84 6.69 6.79 1.19% 0% -21.23% 156621 1.064 113.69 6.79 -22.49% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201117 6.8 6.8 6.65 6.71 -1.32% 0% -22.16% 132434 0.8885 94.94 6.71 -23.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201116 6.8 6.84 6.73 6.8 1.34% 0.15% -21.11% 125526 0.8521 91.05 6.79 -22.49% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201113 6.7 6.78 6.65 6.71 0.15% 0% -22.16% 98131 0.6587 70.38 6.71 -23.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201112 6.71 6.75 6.69 6.7 -0.3% -0.15% -22.27% 100557 0.6744 72.06 6.71 -23.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201111 6.74 6.76 6.66 6.72 -0.59% 0.3% -22.04% 148230 0.9937 106.18 6.7 -23.52% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201110 6.94 6.94 6.72 6.76 -2.17% -0.88% -21.58% 265217 1.8081 193.2 6.82 -22.15% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201109 6.95 7.05 6.91 6.91 0% -0.86% -19.84% 526720 3.6714 392.29 6.97 -20.43% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201106 7.02 7.03 6.86 6.91 -1.57% -0.29% -19.84% 164109 1.1376 121.55 6.93 -20.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201105 6.96 7.04 6.89 7.02 2.03% 0.72% -18.56% 179010 1.2471 133.25 6.97 -20.43% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201104 6.97 6.97 6.75 6.88 -1.01% 0.29% -20.19% 159842 1.0972 117.24 6.86 -21.69% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201103 6.86 6.96 6.84 6.95 1.91% 0.43% -19.37% 142549 0.9863 105.39 6.92 -21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201102 6.89 6.94 6.6 6.82 -1.73% 0.15% -20.88% 240393 1.6373 174.95 6.81 -22.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201030 7.12 7.21 6.91 6.94 -2.39% -1.7% -19.49% 237813 1.6779 179.28 7.06 -19.41% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201029 7.12 7.18 7.07 7.11 -1.39% -0.14% -17.52% 130800 0.9315 99.53 7.12 -18.72% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201028 7.16 7.23 7.06 7.21 0.84% 0.98% -16.36% 168288 1.2021 128.44 7.14 -18.49% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201027 7.18 7.26 7.09 7.15 -0.97% -0.14% -17.05% 161201 1.1539 123.29 7.16 -18.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201026 7.34 7.36 7.2 7.22 -2.43% -0.55% -16.24% 190835 1.3847 147.96 7.26 -17.12% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201023 7.39 7.48 7.34 7.4 0.14% 0% -14.15% 194080 1.4359 153.43 7.4 -15.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20201022 7.42 7.51 7.31 7.39 -1.34% -0.27% -14.27% 262796 1.9483 208.18 7.41 -15.41% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200909 6.82 6.87 6.69 6.72 -2.47% -0.88% -22.04% 187463 1.2717 135.88 6.78 -22.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200908 6.85 6.93 6.79 6.89 0.44% 0.58% -20.07% 117206 0.8032 85.82 6.85 -21.8% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200907 7 7.06 6.82 6.86 -2.14% -0.87% -20.42% 167239 1.1577 123.7 6.92 -21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200904 6.99 7.05 6.93 7.01 -0.99% 0.29% -18.68% 120653 0.8435 90.13 6.99 -20.21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200903 7.1 7.15 7.06 7.08 -0.14% -0.42% -17.87% 118944 0.8459 90.38 7.11 -18.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200902 7.12 7.18 7.06 7.09 -0.56% -0.28% -17.75% 168434 1.1973 127.93 7.11 -18.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200901 7.11 7.17 7.06 7.13 0.56% 0.28% -17.29% 104919 0.7458 79.69 7.11 -18.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200831 7.06 7.24 7.02 7.09 2.01% -0.98% -17.75% 290256 2.0776 221.99 7.16 -18.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200828 6.89 6.98 6.82 6.95 1.16% 0.72% -19.37% 113033 0.78 83.34 6.9 -21.23% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200827 6.83 6.91 6.79 6.87 0.29% 0.44% -20.3% 93327 0.6386 68.23 6.84 -21.92% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200826 7 7.05 6.83 6.85 -2.42% -1.01% -20.53% 150450 1.0404 111.17 6.92 -21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200825 7.07 7.1 6.99 7.02 -0.71% -0.28% -18.56% 132150 0.93 99.37 7.04 -19.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200824 7.13 7.17 6.98 7.07 -1.12% 0% -17.98% 206377 1.4583 155.82 7.07 -19.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200821 7.24 7.29 7.09 7.15 -0.14% -0.42% -17.05% 173541 1.2456 133.09 7.18 -18.04% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200820 7.07 7.34 7.04 7.16 0.7% -0.28% -16.94% 291095 2.0888 223.19 7.18 -18.04% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200819 7.3 7.3 7.1 7.11 -2.47% -1.11% -17.52% 214073 1.5392 164.46 7.19 -17.92% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200818 7.28 7.32 7.21 7.29 0.55% 0.28% -15.43% 236316 1.7183 183.6 7.27 -17.01% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200817 7.1 7.35 7.08 7.25 2.55% 0.28% -15.89% 240747 1.7402 185.94 7.23 -17.47% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200814 6.96 7.09 6.91 7.07 2.32% 1.14% -17.98% 138745 0.9703 103.68 6.99 -20.21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200813 6.92 6.99 6.89 6.91 -0.14% -0.29% -19.84% 115400 0.8 85.48 6.93 -20.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200812 6.98 7.04 6.82 6.92 -0.86% 0% -19.72% 173458 1.1997 128.19 6.92 -21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200811 7.19 7.23 6.98 6.98 -3.19% -1.83% -19.03% 203855 1.45 154.93 7.11 -18.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200810 7.15 7.25 7.13 7.21 0.84% 0.28% -16.36% 184314 1.3257 141.65 7.19 -17.92% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200807 7.29 7.32 7.05 7.15 -2.85% -0.14% -17.05% 235110 1.6844 179.98 7.16 -18.26% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200806 7.37 7.39 7.15 7.36 0.14% 1.1% -14.62% 231555 1.686 180.15 7.28 -16.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200805 7.38 7.42 7.25 7.35 -0.41% 0.27% -14.73% 200958 1.4727 157.36 7.33 -16.32% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200804 7.44 7.49 7.3 7.38 -0.81% -0.14% -14.39% 292178 2.1595 230.74 7.39 -15.64% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200803 7.36 7.48 7.31 7.44 1.78% 0.4% -13.69% 301531 2.2349 238.8 7.41 -15.41% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200731 7.17 7.35 7.17 7.31 1.81% 0.55% -15.2% 282729 2.0564 219.73 7.27 -17.01% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200730 7.16 7.27 7.1 7.18 0.14% 0% -16.71% 218625 1.5689 167.64 7.18 -18.04% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200729 7.02 7.21 6.96 7.17 1.99% 0.7% -16.82% 208085 1.482 158.35 7.12 -18.72% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200728 6.98 7.14 6.93 7.03 1.59% 0% -18.45% 189992 1.336 142.75 7.03 -19.75% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200727 7.01 7.05 6.85 6.92 -0.57% -0.29% -19.72% 165018 1.1452 122.36 6.94 -20.78% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200724 7.38 7.45 6.94 6.96 -6.33% -2.66% -19.26% 360706 2.5803 275.71 7.15 -18.38% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200723 7.43 7.57 7.19 7.43 -1.07% 0.81% -13.81% 313028 2.3061 246.41 7.37 -15.87% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200722 7.43 7.7 7.39 7.51 1.08% -0.79% -12.88% 382092 2.8911 308.91 7.57 -13.58% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200721 7.6 7.64 7.38 7.43 -1.2% -0.93% -13.81% 282162 2.1169 226.19 7.5 -14.38% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200720 7.38 7.57 7.22 7.52 3.44% 1.21% -12.76% 339660 2.5223 269.51 7.43 -15.18% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200717 7.53 7.62 7.18 7.27 -3.32% -1.76% -15.66% 425489 3.1473 336.29 7.4 -15.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200716 8.35 8.4 7.5 7.52 -9.72% -5.05% -12.76% 726809 5.7595 615.4 7.92 -9.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200715 8.19 8.74 8.08 8.33 2.59% -0.36% -3.36% 966845 8.0855 863.94 8.36 -4.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200714 8.17 8.32 7.98 8.12 -0.73% -0.25% -5.8% 543159 4.42 472.28 8.14 -7.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200713 8.1 8.23 7.87 8.18 -0.24% 1.11% -5.1% 704601 5.7004 609.09 8.09 -7.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200710 8.28 8.46 8 8.2 0.86% -0.49% -4.87% 882058 7.2682 776.61 8.24 -5.94% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200709 7.95 8.56 7.7 8.13 2.26% 0.99% -5.68% 1089051 8.7705 937.13 8.05 -8.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200708 7.78 8.06 7.73 7.95 3.38% 1.02% -7.77% 680548 5.3559 572.28 7.87 -10.16% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200707 8 8.01 7.67 7.69 -2.66% -1.28% -10.79% 809438 6.3027 673.44 7.79 -11.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200706 7.44 7.94 7.33 7.9 8.22% 3.95% -8.35% 894530 6.7986 726.43 7.6 -13.24% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200703 7.05 7.37 6.95 7.3 2.96% 2.38% -15.31% 669215 4.7698 509.65 7.13 -18.61% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200702 6.88 7.18 6.81 7.09 4.11% 0.85% -17.75% 450378 3.1668 338.37 7.03 -19.75% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200701 6.81 6.9 6.73 6.81 -0.87% 0.29% -21% 247985 1.6849 180.03 6.79 -22.49% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200630 6.9 7.06 6.84 6.87 0.29% -1.01% -20.3% 325172 2.2566 241.12 6.94 -20.78% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200629 6.9 7.04 6.83 6.85 -1.86% -1.01% -20.53% 213379 1.4764 157.75 6.92 -21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200624 6.8 7.2 6.75 6.98 2.05% -0.29% -19.03% 409098 2.8657 306.2 7 -20.09% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200623 6.64 6.85 6.54 6.84 2.86% 1.79% -20.65% 320576 2.1552 230.28 6.72 -23.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200622 6.72 6.83 6.64 6.65 -0.75% -1.04% -22.85% 281616 1.8933 202.3 6.72 -23.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200619 6.62 6.74 6.59 6.7 1.52% 0.6% -22.27% 216814 1.4446 154.36 6.66 -23.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200618 6.57 6.68 6.56 6.6 0% -0.15% -23.43% 149339 0.9872 105.48 6.61 -24.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200617 6.63 6.74 6.54 6.6 0% -0.15% -23.43% 214867 1.4213 151.87 6.61 -24.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200616 6.45 6.75 6.36 6.6 4.1% 0.3% -23.43% 347833 2.2871 244.38 6.58 -24.89% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200615 6.4 6.42 6.26 6.34 -0.94% 0% -26.45% 132289 0.8388 89.63 6.34 -27.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200612 6.23 6.5 6.22 6.4 1.11% 0.95% -25.75% 111731 0.7085 75.7 6.34 -27.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200611 6.36 6.48 6.29 6.33 -1.09% -0.31% -26.57% 122346 0.7773 83.05 6.35 -27.51% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200610 6.5 6.5 6.38 6.4 -1.84% -0.16% -25.75% 101380 0.6501 69.46 6.41 -26.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200609 6.62 6.62 6.45 6.52 -1.66% 0.15% -24.36% 160002 1.0421 111.35 6.51 -25.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200608 6.79 6.86 6.58 6.63 2.31% -1.34% -23.09% 262598 1.7647 188.56 6.72 -23.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200605 6.62 6.69 6.44 6.48 2.05% -0.77% -24.83% 147076 0.961 102.68 6.53 -25.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200604 6.39 6.48 6.34 6.35 -1.4% -0.78% -26.33% 86338 0.5524 59.02 6.4 -26.94% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200603 6.52 6.65 6.43 6.44 0.31% -1.53% -25.29% 156504 1.0236 109.37 6.54 -25.34% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200602 6.43 6.49 6.38 6.42 -0.16% -0.16% -25.52% 103291 0.6641 70.96 6.43 -26.6% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200601 6.31 6.44 6.31 6.43 2.23% 0.63% -25.41% 125029 0.7995 85.43 6.39 -27.05% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200529 6.29 6.36 6.21 6.29 -0.16% -0.16% -27.03% 100226 0.6317 67.5 6.3 -28.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200528 6.21 6.48 6.18 6.3 2.94% -0.94% -26.91% 200426 1.274 136.13 6.36 -27.4% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200527 6.2 6.22 6.09 6.12 -1.13% -0.16% -29% 63190 0.3875 41.4 6.13 -30.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200526 6.08 6.23 6.08 6.19 0.98% 0.16% -28.19% 66489 0.4109 43.9 6.18 -29.45% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200525 6.14 6.22 6.04 6.13 -0.65% 0.33% -28.89% 65961 0.4031 43.07 6.11 -30.25% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200522 6.44 6.5 6.15 6.17 -5.22% -1.59% -28.42% 131854 0.8271 88.38 6.27 -28.42% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200521 6.51 6.66 6.45 6.51 0.77% -0.61% -24.48% 70609 0.4627 49.44 6.55 -25.23% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200520 9.16 9.2 9.02 9.1 -0.66% 0% 5.57% 69262 0.6305 67.37 9.1 3.88% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200519 9.21 9.29 9.13 9.16 0.33% -0.33% 6.26% 78710 0.7231 77.26 9.19 4.91% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200518 9.5 9.53 9.09 9.13 -4.5% -1.72% 5.92% 148562 1.3808 147.54 9.29 6.05% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200515 9.58 9.69 9.55 9.56 -0.21% -0.52% 10.9% 99298 0.9542 101.96 9.61 9.7% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200514 9.56 9.86 9.46 9.58 0.21% -0.52% 11.14% 166038 1.5985 170.8 9.63 9.93% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200513 9.5 9.56 9.4 9.56 -0.1% 0.84% 10.9% 71650 0.6792 72.57 9.48 8.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200512 9.65 9.73 9.4 9.57 -1.54% 0.31% 11.02% 141705 1.3519 144.45 9.54 8.9% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200511 9.66 10.08 9.63 9.72 1.99% -0.92% 12.76% 251083 2.4621 263.08 9.81 11.99% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200508 9.48 9.63 9.43 9.53 1.17% -0.21% 10.56% 139634 1.3329 142.42 9.55 9.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200507 9.55 9.58 9.41 9.42 -1.36% -0.53% 9.28% 101672 0.9628 102.88 9.47 8.11% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200506 9.4 9.59 9.39 9.55 0% 0.42% 10.79% 129936 1.2359 132.06 9.51 8.56% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200430 9.32 9.65 9.32 9.55 1.06% 0.63% 10.79% 199161 1.8909 202.04 9.49 8.33% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200429 9.7 9.7 9.44 9.45 -3.57% -1.15% 9.63% 163051 1.5583 166.5 9.56 9.13% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200428 10 10.17 9.66 9.8 -1.21% -1.31% 13.69% 253400 2.5175 269 9.93 13.36% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200427 9.88 9.98 9.56 9.92 0.2% 1.33% 15.08% 224174 2.1948 234.51 9.79 11.76% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200424 9.47 10.25 9.38 9.9 4.1% 1.54% 14.85% 246180 2.4004 256.48 9.75 11.3% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200423 9.79 9.79 9.47 9.51 -2.86% -0.94% 10.32% 141010 1.3537 144.64 9.6 9.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200422 9.6 9.81 9.55 9.79 0.72% 1.14% 13.57% 191783 1.8557 198.28 9.68 10.5% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200421 9.4 9.93 9.38 9.72 2.75% 0.1% 12.76% 302134 2.9351 313.62 9.71 10.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200420 9.44 9.63 9.41 9.46 -0.11% -0.42% 9.74% 153697 1.4596 155.96 9.5 8.45% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200417 9.59 9.76 9.42 9.47 -1.46% -1.35% 9.86% 345802 3.319 354.64 9.6 9.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200416 8.64 9.61 8.63 9.61 9.95% 1.69% 11.48% 336616 3.182 340 9.45 7.88% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200415 8.91 8.92 8.73 8.74 -1.47% -0.79% 1.39% 69207 0.6095 65.13 8.81 0.57% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200414 8.77 8.88 8.74 8.87 1.37% 0.8% 2.9% 74995 0.66 70.52 8.8 0.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200413 8.69 8.77 8.61 8.75 0.11% 0.57% 1.51% 45434 0.3953 42.24 8.7 -0.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200410 8.9 8.95 8.67 8.74 -1.91% -0.46% 1.39% 92434 0.8119 86.75 8.78 0.23% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200409 8.86 9.03 8.81 8.91 1.25% -0.11% 3.36% 98091 0.8753 93.53 8.92 1.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200408 8.75 8.88 8.69 8.8 0.8% 0.23% 2.09% 108524 0.953 101.83 8.78 0.23% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200407 8.64 8.73 8.6 8.73 2.46% 0.69% 1.28% 104292 0.9044 96.64 8.67 -1.03% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200403 8.52 8.6 8.42 8.52 -0.12% 0% -1.16% 75975 0.6472 69.15 8.52 -2.74% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200402 8.36 8.53 8.31 8.53 1.67% 1.19% -1.04% 73530 0.6202 66.27 8.43 -3.77% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200401 8.47 8.62 8.36 8.39 -1.87% -1.06% -2.67% 77596 0.6581 70.32 8.48 -3.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200331 8.59 8.6 8.47 8.55 0.94% 0.23% -0.81% 54623 0.4662 49.81 8.53 -2.63% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200324 8.81 8.94 8.62 8.89 2.89% 1.02% 3.13% 103018 0.9067 96.88 8.8 0.46% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200323 8.69 8.89 8.6 8.64 -3.46% -1.03% 0.23% 87314 0.7621 81.43 8.73 -0.34% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200320 8.96 9.01 8.72 8.95 0.9% 0.67% 3.83% 93447 0.8303 88.72 8.89 1.48% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200319 8.65 8.89 8.55 8.87 2.54% 1.6% 2.9% 124482 1.0866 116.1 8.73 -0.34% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200318 9.06 9.11 8.62 8.65 -3.57% -3.03% 0.35% 136618 1.2188 130.23 8.92 1.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200317 9.03 9.18 8.7 8.97 0.34% 0.56% 4.06% 131205 1.1704 125.06 8.92 1.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200316 9.6 9.61 8.86 8.94 -6.19% -3.35% 3.71% 192783 1.7838 190.6 9.25 5.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200313 9.35 9.73 9.19 9.53 -2.26% 1.06% 10.56% 192206 1.8127 193.69 9.43 7.65% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200312 9.72 9.95 9.59 9.75 -1.71% -0.2% 13.11% 160139 1.5643 167.15 9.77 11.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200311 10.16 10.31 9.92 9.92 -1.78% -2.27% 15.08% 230024 2.3339 249.38 10.15 15.87% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200310 9.78 10.1 9.38 10.1 1.51% 2.75% 17.17% 284572 2.7975 298.91 9.83 12.21% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200309 10.04 10.3 9.92 9.95 -2.74% -1.29% 15.43% 209077 2.1069 225.12 10.08 15.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200306 10.08 10.35 9.92 10.23 0.89% 0.39% 18.68% 273494 2.786 297.68 10.19 16.32% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200305 10.18 10.22 9.94 10.14 1.71% 0.2% 17.63% 259459 2.6266 280.65 10.12 15.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200304 9.83 9.97 9.72 9.97 0.71% 0.91% 15.66% 165046 1.63 174.17 9.88 12.79% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200303 10 10.18 9.8 9.9 1.12% -1.1% 14.85% 233038 2.3321 249.19 10.01 14.27% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200302 9.57 9.89 9.45 9.79 5.04% 0.82% 13.57% 227167 2.2059 235.7 9.71 10.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200228 9.65 9.84 9.31 9.32 -6.99% -2.41% 8.12% 291059 2.7796 297 9.55 9.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200227 10 10.24 9.92 10.02 0.3% -0.6% 16.24% 250568 2.5261 269.91 10.08 15.07% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200226 10.19 10.36 9.97 9.99 -4.95% -1.77% 15.89% 390811 3.9736 424.58 10.17 16.1% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200225 10.31 10.71 10.13 10.51 -3.13% 0.57% 21.93% 513170 5.3613 572.86 10.45 19.29% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200224 10.56 11 10.43 10.85 2.55% 0.84% 25.87% 889068 9.5703 1022.59 10.76 22.83% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200221 10.58 10.58 10.31 10.58 9.98% 0.09% 22.74% 592826 6.2661 669.53 10.57 20.66% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200220 9.3 9.65 9.15 9.62 3% 2.45% 11.6% 304501 2.8607 305.67 9.39 7.19% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200219 9.27 9.55 9.22 9.34 0.21% -0.85% 8.35% 236788 2.2315 238.44 9.42 7.53% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200218 9.46 9.49 9.24 9.32 -1.48% -0.32% 8.12% 230460 2.1557 230.34 9.35 6.74% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200217 9.25 9.55 9.23 9.46 1.18% 0.64% 9.74% 251275 2.3626 252.44 9.4 7.31% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200214 9.35 9.4 9.11 9.35 1.08% 1.08% 8.47% 218520 2.0216 216.01 9.25 5.59% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200213 9.14 9.25 8.89 9.25 1.43% 2.1% 7.31% 177329 1.6064 171.64 9.06 3.42% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200212 9.04 9.2 8.85 9.12 0.77% 0.88% 5.8% 180696 1.6329 174.48 9.04 3.2% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200211 8.78 9.24 8.72 9.05 3.19% 0.33% 4.99% 238606 2.1516 229.9 9.02 2.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200210 8.77 9.04 8.65 8.77 3.42% -0.57% 1.74% 219080 1.9316 206.39 8.82 0.68% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200207 8.24 8.53 8.18 8.48 2.29% 2.17% -1.62% 196223 1.6291 174.07 8.3 -5.25% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200206 8.14 8.37 8.03 8.29 2.09% 1.1% -3.83% 187315 1.5369 164.22 8.2 -6.39% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200205 8.05 8.36 8.01 8.12 1.5% -0.49% -5.8% 192210 1.5682 167.56 8.16 -6.85% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200204 7.6 8.22 7.6 8 -3.5% 0.25% -7.19% 227894 1.8196 194.42 7.98 -8.9% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200203 8.29 8.29 8.29 8.29 -9.99% 0% -3.83% 23942 0.1985 21.21 8.29 -5.37% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200123 9.5 9.68 9.14 9.21 -4.46% -1.81% 6.84% 173362 1.626 173.74 9.38 7.08% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200122 9.56 9.75 9.32 9.64 0.73% 0.94% 11.83% 159051 1.5185 162.25 9.55 9.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200121 9.99 9.99 9.56 9.57 -4.2% -1.44% 11.02% 208156 2.0211 215.95 9.71 10.84% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200120 10 10 9.8 9.99 -0.99% 0.6% 15.89% 153820 1.5275 163.21 9.93 13.36% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200117 10.08 10.26 9.99 10.09 0.1% -0.2% 17.05% 187106 1.8925 202.21 10.11 15.41% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200116 10.23 10.52 10.07 10.08 -2.51% -1.66% 16.94% 288132 2.9543 315.67 10.25 17.01% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200115 10.02 10.58 9.8 10.34 3.4% 1.17% 19.95% 431140 4.4081 471.01 10.22 16.67% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200114 9.75 10 9.56 10 2.46% 2.15% 16.01% 317234 3.1056 331.83 9.79 11.76% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200113 9.6 9.82 9.38 9.76 -0.1% 2.09% 13.23% 332813 3.1823 340.03 9.56 9.13% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200110 9.8 10.2 9.66 9.77 -0.41% -1.31% 13.34% 580246 5.7463 613.99 9.9 13.01% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200109 9 9.81 9 9.81 9.98% 2.72% 13.81% 499021 4.7669 509.34 9.55 9.02% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200108 9.06 9.15 8.9 8.92 -1.87% -1.11% 3.48% 169318 1.528 163.27 9.02 2.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200107 9.07 9.16 9.01 9.09 0.78% 0.22% 5.45% 114117 1.0351 110.6 9.07 3.54% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200106 8.91 9.14 8.91 9.02 -1.2% 0% 4.64% 156489 1.4119 150.86 9.02 2.97% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200103 9 9.27 8.94 9.13 2.82% 0% 5.92% 219268 2.0023 213.95 9.13 4.22% 8.69 0% 8.62 0% 8.62 0% 0.34%
20200102 8.83 8.92 8.79 8.88 1.72% 0.23% 3.02% 163442 1.448 154.72 8.86 1.14% 8.69 0% 8.62 0% 8.62 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1