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:sz000927)       683条   (进入一汽夏利股票专站) 一汽夏利股票成本分析
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 2.68 2.7 2.68 2.69 0.37% 0% -0.37% 108071 0.291 69.55 2.69 0% 5.69 0% 5.69 0% 2.7 0% 0%
20230927 2.67 2.7 2.67 2.68 0.37% 0% -0.74% 101914 0.2735 63.69 2.68 0% 5.69 0% 5.69 0% 2.7 0% 0%
20230926 2.68 2.69 2.67 2.67 -0.37% -0.37% -1.48% 91496 0.2452 54.5 2.68 0% 5.69 0% 5.69 0% 2.71 0% 0%
20230925 2.69 2.71 2.68 2.68 -0.37% -0.37% -1.11% 124030 0.334 69.12 2.69 0% 5.69 0% 5.69 0% 2.71 0% 0%
20230922 2.66 2.7 2.66 2.69 0.75% 0% -0.74% 137020 0.3679 72.04 2.69 0% 5.69 0% 5.69 0% 2.71 0% 0%
20230921 2.71 2.72 2.67 2.67 -1.48% -0.74% -1.84% 197797 0.5319 102.11 2.69 0% 5.69 0% 5.69 0% 2.72 0% 0%
20230920 2.72 2.73 2.71 2.71 -0.37% -0.37% -0.37% 98799 0.2689 50.99 2.72 0% 5.69 0% 5.69 0% 2.72 0% 0%
20230919 2.72 2.73 2.71 2.72 0% 0% 0% 115711 0.3148 57.35 2.72 0% 5.69 0% 5.69 0% 2.72 0% 0%
20230918 2.72 2.73 2.7 2.72 -0.37% 0% -0.37% 146944 0.3993 67.44 2.72 0% 5.69 0% 5.69 0% 2.73 0% 0%
20230915 2.71 2.74 2.71 2.73 0.74% 0.37% 0% 161372 0.4393 66.96 2.72 0% 5.69 0% 5.69 0% 2.73 0% 0%
20230914 2.72 2.72 2.7 2.71 0% 0% -0.73% 108936 0.2953 45.66 2.71 0% 5.69 0% 5.69 0% 2.73 0% 0%
20230913 2.73 2.74 2.7 2.71 -1.09% -0.37% -0.73% 154268 0.4194 62.53 2.72 0% 5.69 0% 5.69 0% 2.73 0% 0%
20230912 2.73 2.76 2.72 2.74 0.37% 0% 0% 205622 0.5633 78.6 2.74 0% 5.69 0% 5.69 0% 2.74 0% 0%
20230911 2.71 2.74 2.7 2.73 0.74% 0.37% -0.36% 220577 0.5999 79.28 2.72 0% 5.69 0% 5.69 0% 2.74 0% 0%
20230908 2.72 2.72 2.69 2.71 -0.37% 0% -1.45% 163687 0.4429 51.21 2.71 0% 5.69 0% 5.69 0% 2.75 0% 0%
20230907 2.75 2.75 2.71 2.72 -1.09% -0.37% -1.09% 196401 0.5362 60.03 2.73 0% 5.69 0% 5.69 0% 2.75 0% 0%
20230906 2.74 2.76 2.72 2.75 0.36% 0.36% 0% 151440 0.4155 45.45 2.74 0% 5.69 0% 5.69 0% 2.75 0% 0%
20230905 2.76 2.77 2.73 2.74 -1.08% -0.36% -0.36% 232009 0.6371 67.92 2.75 0% 5.69 0% 5.69 0% 2.75 0% 0%
20230904 2.73 2.78 2.72 2.77 1.84% 0.36% 0.36% 355437 0.9803 100.11 2.76 0% 5.69 0% 5.69 0% 2.76 0% 0%
20230901 2.71 2.73 2.7 2.72 0.37% 0% -1.81% 119366 0.3243 32.55 2.72 0% 5.69 0% 5.69 0% 2.77 0% 0%
20230831 2.73 2.74 2.7 2.71 -0.73% 0% -2.87% 201781 0.5476 47.45 2.71 0% 5.69 0% 5.69 0% 2.79 0% 0%
20230830 2.77 2.78 2.73 2.73 -1.44% -0.73% -2.5% 307831 0.8479 72.39 2.75 0% 5.69 0% 5.69 0% 2.8 0% 0%
20230829 2.75 2.78 2.73 2.77 0.73% 0.36% -1.07% 295243 0.8148 65.19 2.76 0% 5.69 0% 5.69 0% 2.8 0% 0%
20230828 2.8 2.83 2.74 2.75 1.85% -1.43% -2.14% 541992 1.5121 123.28 2.79 0% 5.69 0% 5.69 0% 2.81 0% 0%
20230825 2.71 2.73 2.68 2.7 -0.74% 0% -3.91% 263010 0.7109 70.26 2.7 0% 5.69 0% 5.69 0% 2.81 0% 0%
20230824 2.76 2.77 2.72 2.72 -1.45% -0.73% -3.89% 292535 0.8008 78.4 2.74 0% 5.69 0% 5.69 0% 2.83 0% 0%
20230823 2.8 2.81 2.76 2.76 -1.78% -0.72% -2.82% 254149 0.7067 70.5 2.78 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230822 2.8 2.83 2.77 2.81 0% 0.36% -1.06% 402054 1.1256 114.02 2.8 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230821 2.87 2.89 2.81 2.81 -2.43% -1.4% -1.4% 416496 1.1862 126.09 2.85 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230818 2.83 2.91 2.82 2.88 1.77% 0% 1.05% 665238 1.9165 212.09 2.88 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230817 2.82 2.84 2.79 2.83 0% 0.71% -1.05% 275064 0.7739 92.15 2.81 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230816 2.83 2.85 2.82 2.83 -0.35% 0% -1.39% 186392 0.5273 59.44 2.83 0% 5.69 0% 5.69 0% 2.87 0% 0%
20230815 2.83 2.85 2.81 2.84 0.35% 0.35% -1.39% 215257 0.6094 62.84 2.83 0% 5.69 0% 5.69 0% 2.88 0% 0%
20230814 2.81 2.84 2.79 2.83 0% 0.71% -2.08% 257581 0.7245 66.91 2.81 0% 5.69 0% 5.69 0% 2.89 0% 0%
20230811 2.87 2.87 2.82 2.83 -1.05% -0.7% -2.41% 256086 0.7288 60.21 2.85 0% 5.69 0% 5.69 0% 2.9 0% 0%
20230810 2.85 2.88 2.85 2.86 0.35% 0% -1.38% 183819 0.5262 44.04 2.86 0% 5.69 0% 5.69 0% 2.9 0% 0%
20230809 2.87 2.87 2.85 2.85 -0.7% -0.35% -1.72% 158708 0.4538 35.28 2.86 0% 5.69 0% 5.69 0% 2.9 0% 0%
20230808 2.89 2.9 2.86 2.87 -0.69% -0.35% -0.69% 208797 0.6015 41.25 2.88 0% 5.69 0% 5.69 0% 2.89 0% 0%
20230807 2.9 2.91 2.88 2.89 -0.69% 0% 0% 226008 0.6542 43.26 2.89 0% 5.69 0% 5.69 0% 2.89 0% 0%
20230804 2.94 2.97 2.89 2.91 -0.34% -0.68% 1.04% 358775 1.0509 69.83 2.93 0% 5.69 0% 5.69 0% 2.88 0% 0%
20230803 2.89 2.93 2.89 2.92 0.69% 0.34% 1.74% 301887 0.8785 61.96 2.91 0% 5.69 0% 5.69 0% 2.87 0% 0%
20230802 2.92 2.93 2.88 2.9 -1.02% 0% 1.4% 296861 0.8616 63.96 2.9 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230801 2.91 2.93 2.9 2.93 0.69% 0.69% 2.45% 392997 1.1454 91.25 2.91 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230731 2.89 2.93 2.89 2.91 0.69% 0% 2.46% 475469 1.3839 119.83 2.91 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230728 2.84 2.89 2.83 2.89 1.4% 0.7% 2.12% 383487 1.099 112.86 2.87 0% 5.69 0% 5.69 0% 2.83 0% 0%
20230727 2.85 2.88 2.84 2.85 -0.35% -0.35% 1.06% 315059 0.8998 110.54 2.86 0% 5.69 0% 5.69 0% 2.82 0% 0%
20230726 2.84 2.86 2.82 2.86 1.06% 0.7% 1.78% 384163 1.0915 146.78 2.84 0% 5.69 0% 5.69 0% 2.81 0% 0%
20230725 2.8 2.85 2.8 2.83 1.43% 0% 1.07% 341355 0.9649 142.36 2.83 0% 5.69 0% 5.69 0% 2.8 0% 0%
20230724 2.81 2.82 2.78 2.79 -0.71% -0.36% 0% 184213 0.5155 87.12 2.8 0% 5.69 0% 5.69 0% 2.79 0% 0%
20230721 2.79 2.81 2.78 2.81 0.72% 0.36% 0.72% 141854 0.397 72.34 2.8 0% 5.69 0% 5.69 0% 2.79 0% 0%
20230720 2.83 2.83 2.79 2.79 -1.41% -0.71% 0% 186058 0.5231 94.12 2.81 0% 5.69 0% 5.69 0% 2.79 0% 0%
20230719 2.82 2.83 2.8 2.83 0.35% 0.35% 1.8% 173323 0.4884 89.14 2.82 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230718 2.78 2.83 2.76 2.82 1.44% 0.71% 1.44% 281710 0.7876 142.84 2.8 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230717 2.78 2.78 2.76 2.78 0% 0.36% 0% 101136 0.2802 52.66 2.77 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230714 2.77 2.79 2.77 2.78 0% 0% 0% 134095 0.3726 66.4 2.78 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230713 2.76 2.78 2.76 2.78 0.72% 0.36% 0% 213744 0.5922 104.35 2.77 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230712 2.8 2.8 2.75 2.76 -1.08% -0.36% -0.72% 231151 0.641 85.6 2.77 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230711 2.79 2.8 2.78 2.79 0.36% 0% 0.36% 137750 0.3844 68.06 2.79 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230710 2.79 2.8 2.77 2.78 0% 0% 0% 128516 0.3573 44.61 2.78 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230707 2.76 2.79 2.74 2.78 0.72% 0.36% 0% 187540 0.5194 61.19 2.77 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230706 2.77 2.78 2.75 2.76 -0.72% 0% -0.72% 174437 0.482 73.72 2.76 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230705 2.79 2.8 2.77 2.78 -0.36% -0.36% 0% 177886 0.4957 54.71 2.79 0% 5.69 0% 5.69 0% 2.78 0% 0%
20230704 2.8 2.81 2.78 2.79 -0.71% -0.36% 0% 206640 0.5782 82.73 2.8 0% 5.69 0% 5.69 0% 2.79 0% 0%
20230703 2.78 2.81 2.77 2.81 1.08% 0.36% 0.36% 193849 0.5427 73.64 2.8 0% 5.69 0% 5.69 0% 2.8 0% 0%
20230630 2.75 2.78 2.75 2.78 1.09% 0.36% -1.07% 143460 0.3976 53.86 2.77 0% 5.69 0% 5.69 0% 2.81 0% 0%
20230629 2.78 2.79 2.75 2.75 -1.08% -0.36% -2.14% 182024 0.5032 63.4 2.76 0% 5.69 0% 5.69 0% 2.81 0% 0%
20230628 2.81 2.81 2.76 2.78 -0.71% 0% -1.42% 204623 0.5679 72.4 2.78 0% 5.69 0% 5.69 0% 2.82 0% 0%
20230627 2.73 2.81 2.72 2.8 2.56% 0.72% -0.71% 283695 0.7883 101.57 2.78 0% 5.69 0% 5.69 0% 2.82 0% 0%
20230626 2.77 2.77 2.72 2.73 -1.44% -0.36% -3.53% 224398 0.6157 81.39 2.74 0% 5.69 0% 5.69 0% 2.83 0% 0%
20230621 2.81 2.82 2.76 2.77 -1.42% -1.07% -2.46% 254713 0.7121 89.25 2.8 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230620 2.84 2.84 2.81 2.81 -1.06% -0.35% -1.06% 247695 0.6984 83.56 2.82 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230619 2.88 2.89 2.83 2.84 -1.39% -0.35% 0% 262544 0.7477 86.06 2.85 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230616 2.85 2.9 2.84 2.88 1.05% 0% 1.05% 326064 0.9387 109.1 2.88 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230615 2.85 2.86 2.83 2.85 0% 0.35% 0% 194567 0.5532 65.53 2.84 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230614 2.82 2.87 2.81 2.85 1.06% 0% 0% 336813 0.959 109.75 2.85 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230613 2.83 2.83 2.81 2.82 0% 0% -1.4% 149829 0.4224 49.6 2.82 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230612 2.83 2.84 2.81 2.82 -0.35% 0% -1.74% 186993 0.5282 55.59 2.82 0% 5.69 0% 5.69 0% 2.87 0% 0%
20230609 2.85 2.86 2.83 2.83 -0.7% -0.35% -1.74% 181437 0.5151 52.88 2.84 0% 5.69 0% 5.69 0% 2.88 0% 0%
20230608 2.83 2.86 2.81 2.85 0.35% 0.71% -1.04% 264038 0.7483 75.97 2.83 0% 5.69 0% 5.69 0% 2.88 0% 0%
20230607 2.82 2.86 2.81 2.84 0.71% 0.35% -1.39% 254852 0.7223 73.98 2.83 0% 5.69 0% 5.69 0% 2.88 0% 0%
20230606 2.87 2.88 2.81 2.82 -1.74% -0.7% -2.42% 357128 1.015 104.69 2.84 0% 5.69 0% 5.69 0% 2.89 0% 0%
20230605 2.9 2.91 2.85 2.87 -0.69% -0.35% -1.03% 245050 0.7049 67.3 2.88 0% 5.69 0% 5.69 0% 2.9 0% 0%
20230602 2.89 2.9 2.88 2.89 0.35% 0% -1.03% 269572 0.779 67.89 2.89 0% 5.69 0% 5.69 0% 2.92 0% 0%
20230601 2.9 2.91 2.86 2.88 -0.69% -0.35% -1.71% 302546 0.8746 60.79 2.89 0% 5.69 0% 5.69 0% 2.93 0% 0%
20230531 2.92 2.93 2.88 2.9 -1.36% 0% -1.69% 264361 0.7667 51.09 2.9 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230530 2.88 2.96 2.86 2.94 1.73% 0.68% -0.68% 491155 1.4355 106.34 2.92 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230529 2.9 2.92 2.87 2.89 -0.34% 0% -3.02% 286269 0.8287 60.08 2.89 0% 5.69 0% 5.69 0% 2.98 0% 0%
20230526 2.89 2.91 2.86 2.9 0% 0.69% -3.33% 253218 0.7302 49.33 2.88 0% 5.69 0% 5.69 0% 3 0% 0%
20230525 2.87 2.9 2.83 2.9 0.69% 1.05% -4.61% 336743 0.966 55.99 2.87 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230524 2.89 2.93 2.88 2.88 -0.69% -0.69% -7.4% 355024 1.0282 48 2.9 0% 5.69 0% 5.69 0% 3.11 0% 0%
20230523 2.98 3 2.9 2.9 -3.01% -1.36% -7.64% 621976 1.8282 72.38 2.94 0% 5.69 0% 5.69 0% 3.14 0% 0%
20230522 2.98 3.06 2.98 2.99 0.34% -0.66% -5.38% 562860 1.696 66.18 3.01 0% 5.69 0% 5.69 0% 3.16 0% 0%
20230519 3.06 3.06 2.98 2.98 -2.93% -0.67% -5.99% 576105 1.728 66.37 3 0% 5.69 0% 5.69 0% 3.17 0% 0%
20230518 3.03 3.12 3.02 3.07 1.32% 0% -3.15% 481888 1.4771 56.07 3.07 0% 5.69 0% 5.69 0% 3.17 0% 0%
20230517 3.04 3.06 3.01 3.03 -0.33% 0% -4.42% 426409 1.2909 49.81 3.03 0% 5.69 0% 5.69 0% 3.17 0% 0%
20230516 3.15 3.16 3.03 3.04 -3.18% -0.98% -4.1% 564221 1.734 67.89 3.07 0% 5.69 0% 5.69 0% 3.17 0% 0%
20230515 3.11 3.15 3.03 3.14 0.96% 1.95% -0.63% 589921 1.8199 72.32 3.08 0% 5.69 0% 5.69 0% 3.16 0% 0%
20230510 3.25 3.26 3.15 3.18 -2.15% -0.31% 0.63% 992750 3.1691 118.66 3.19 0% 5.69 0% 5.69 0% 3.16 0% 0%
20230509 3.29 3.39 3.23 3.25 -0.91% -1.22% 3.17% 1546823 5.0919 220.96 3.29 0% 5.69 0% 5.69 0% 3.15 0% 0%
20230508 3.18 3.36 3.15 3.28 4.13% 0.61% 5.47% 1484063 4.8408 250.28 3.26 0% 5.69 0% 5.69 0% 3.11 0% 0%
20230505 3.15 3.19 3.08 3.15 0.64% 0.64% 2.94% 681485 2.1353 137.72 3.13 0% 5.69 0% 5.69 0% 3.06 0% 0%
20230504 3.1 3.14 3.08 3.13 0.97% 0.64% 2.62% 675526 2.1035 145.62 3.11 0% 5.69 0% 5.69 0% 3.05 0% 0%
20230428 3 3.11 2.99 3.1 3.33% 0.98% 1.97% 660510 2.026 146.71 3.07 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230427 2.97 3.03 2.95 3 1.01% 0% -0.99% 351231 1.0536 81.75 3 0% 5.69 0% 5.69 0% 3.03 0% 0%
20230426 2.97 2.99 2.93 2.97 -0.34% 0.34% -2.3% 311458 0.9208 73.2 2.96 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230425 3.01 3.05 2.93 2.98 -0.67% -0.33% -1.97% 452517 1.3511 108.71 2.99 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230424 3.03 3.05 2.97 3 -0.66% -0.33% -1.32% 366039 1.1011 92.28 3.01 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230421 3.09 3.14 3.01 3.02 -2.27% -1.95% -0.66% 579249 1.7824 151.82 3.08 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230420 3.02 3.09 3.01 3.09 1.98% 1.31% 1.98% 470949 1.438 130.02 3.05 0% 5.69 0% 5.69 0% 3.03 0% 0%
20230419 3.07 3.08 3.02 3.03 -1.62% -0.33% 0.33% 343252 1.0422 90.1 3.04 0% 5.69 0% 5.69 0% 3.02 0% 0%
20230418 3.07 3.12 3.06 3.08 0% 0% 1.99% 369041 1.1378 82.18 3.08 0% 5.69 0% 5.69 0% 3.02 0% 0%
20230417 3.04 3.11 3.02 3.08 1.65% 0.33% 2.67% 481453 1.4774 108.18 3.07 0% 5.69 0% 5.69 0% 3 0% 0%
20230414 3 3.06 2.99 3.03 1% 0% 1.68% 363841 1.1034 82.98 3.03 0% 5.69 0% 5.69 0% 2.98 0% 0%
20230413 2.98 3.01 2.96 3 1.01% 0.33% 1.69% 237235 0.7103 50.97 2.99 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230412 2.94 3 2.94 2.97 0.68% -0.34% 0.68% 245770 0.732 50.92 2.98 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230411 2.96 2.98 2.93 2.95 -0.67% 0% 0% 287837 0.8482 58.5 2.95 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230410 2.99 3.02 2.97 2.97 -1% -0.67% 0.68% 295068 0.8825 59.72 2.99 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230407 3.04 3.05 2.97 3 -1.32% 0% 1.35% 362761 1.0878 70.34 3 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230406 3.02 3.1 2.98 3.04 0% 0% 2.7% 633525 1.928 124.84 3.04 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230404 2.87 3.1 2.85 3.04 6.29% 1.67% 2.7% 1102295 3.2975 223.03 2.99 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230403 2.84 2.88 2.83 2.86 0.7% 0% -3.38% 318544 0.9106 71.18 2.86 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230331 2.83 2.86 2.81 2.84 0.71% 0.35% -5.65% 388696 1.1012 74.5 2.83 0% 5.69 0% 5.69 0% 3.01 0% 0%
20230330 2.89 2.9 2.81 2.82 -2.42% -0.7% -7.24% 613086 1.7422 106.13 2.84 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230329 2.97 2.97 2.89 2.89 -2.36% -1.03% -5.86% 400304 1.1697 70.2 2.92 0% 5.69 0% 5.69 0% 3.07 0% 0%
20230328 3 3.02 2.96 2.96 -1% -0.67% -3.9% 297397 0.8876 49.47 2.98 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230327 3.02 3.03 2.96 2.99 -0.99% 0% -3.24% 379245 1.1321 62.07 2.99 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230324 3.06 3.07 3.01 3.02 -1.95% -0.33% -2.27% 518539 1.5701 86.07 3.03 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230323 3.05 3.08 3.03 3.08 0.98% 0.65% -0.32% 350769 1.0736 60.05 3.06 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230322 3.08 3.09 3.04 3.05 -0.97% -0.33% -1.29% 414085 1.268 73.32 3.06 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230321 3.07 3.12 3.05 3.08 0% 0% -0.32% 432658 1.3305 77.17 3.08 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230320 3.14 3.23 3.07 3.08 -1.6% -2.22% -0.65% 922429 2.9091 161.92 3.15 0% 5.69 0% 5.69 0% 3.1 0% 0%
20230317 3.1 3.19 3.07 3.13 1.95% -0.32% 1.29% 869483 2.7288 162.56 3.14 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230316 3.15 3.15 3.06 3.07 -1.6% -0.97% -0.65% 631999 1.959 119.36 3.1 0% 5.69 0% 5.69 0% 3.09 0% 0%
20230315 3.03 3.15 3 3.12 2.97% 1.3% 1.3% 789576 2.4315 148.73 3.08 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230314 3.01 3.08 2.99 3.03 0% 0% -1.62% 371067 1.1255 74.44 3.03 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230313 2.97 3.05 2.97 3.03 1.68% 0.33% -1.62% 367237 1.108 75.74 3.02 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230310 3.03 3.04 2.98 2.98 -2.3% -1% -3.25% 275485 0.828 58.58 3.01 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230309 3.1 3.1 3.02 3.05 -0.97% 0% -0.97% 274096 0.8363 60.41 3.05 0% 5.69 0% 5.69 0% 3.08 0% 0%
20230308 3.1 3.1 3.05 3.08 -0.96% 0.33% 0.33% 393622 1.2091 84.6 3.07 0% 5.69 0% 5.69 0% 3.07 0% 0%
20230307 3.14 3.23 3.1 3.11 -0.96% -1.58% 1.3% 632331 1.9963 147.48 3.16 0% 5.69 0% 5.69 0% 3.07 0% 0%
20230306 3.15 3.18 3.11 3.14 0.32% 0% 3.29% 537406 1.6875 134.78 3.14 0% 5.69 0% 5.69 0% 3.04 0% 0%
20230303 3.06 3.16 3.03 3.13 2.62% 0.64% 3.64% 727154 2.2641 196.13 3.11 0% 5.69 0% 5.69 0% 3.02 0% 0%
20230302 3.02 3.11 3 3.05 1.33% 0% 2.01% 571421 1.7453 175.29 3.05 0% 5.69 0% 5.69 0% 2.99 0% 0%
20230301 2.96 3.02 2.96 3.01 1.35% 0% 1.35% 319690 0.9607 102.61 3.01 0% 5.69 0% 5.69 0% 2.97 0% 0%
20230228 2.96 2.99 2.94 2.97 0.68% 0.34% 0.34% 226826 0.6719 77.19 2.96 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230227 2.99 2.99 2.94 2.95 -1.34% -0.34% -0.34% 209110 0.62 71.52 2.96 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230224 3.01 3.02 2.98 2.99 -0.33% -0.33% 0.67% 195145 0.5848 65.81 3 0% 5.69 0% 5.69 0% 2.97 0% 0%
20230223 2.99 3.03 2.97 3 0.67% 0% 1.35% 422116 1.2675 139 3 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230222 2.99 2.99 2.96 2.98 0% 0.34% 0.68% 153825 0.4576 52.76 2.97 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230221 2.96 3 2.95 2.98 0.68% 0% 1.02% 325346 0.9688 110.93 2.98 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230220 2.9 2.96 2.89 2.96 2.07% 1.02% 0.34% 258350 0.7572 89.79 2.93 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230217 2.91 2.94 2.9 2.9 -0.34% -0.68% -1.69% 263838 0.7699 92.94 2.92 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230216 2.96 2.99 2.89 2.91 -1.36% -1.36% -1.69% 423284 1.2484 149.76 2.95 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230215 2.98 2.98 2.94 2.95 -0.67% 0% -0.34% 167473 0.4947 63.64 2.95 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230214 2.99 3 2.95 2.97 -0.67% 0% 0.34% 170055 0.505 63.42 2.97 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230213 3 3 2.95 2.99 0.34% 0.34% 1.01% 284579 0.8467 106.73 2.98 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230210 2.98 3.01 2.95 2.98 1.02% 0% 0.68% 267010 0.7951 97.26 2.98 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230209 2.92 2.98 2.9 2.95 1.03% 0% -0.34% 289359 0.8547 102.39 2.95 0% 5.69 0% 5.69 0% 2.96 0% 0%
20230208 2.97 2.97 2.92 2.92 -1.35% -0.68% -1.02% 179356 0.5271 66.74 2.94 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230207 2.96 2.97 2.92 2.96 0.68% 0.68% 0.34% 244040 0.7182 91.58 2.94 0% 5.69 0% 5.69 0% 2.95 0% 0%
20230206 2.94 2.97 2.92 2.94 0.34% 0% 0% 212455 0.6251 82.16 2.94 0% 5.69 0% 5.69 0% 2.94 0% 0%
20230203 2.98 2.98 2.92 2.93 -1.35% -0.34% -0.34% 276533 0.8143 110.04 2.94 0% 5.69 0% 5.69 0% 2.94 0% 0%
20230202 3.02 3.03 2.96 2.97 -1.33% -0.34% 1.37% 240535 0.7178 104.89 2.98 0% 5.69 0% 5.69 0% 2.93 0% 0%
20230201 2.98 3.02 2.97 3.01 1.01% 0.33% 3.44% 243780 0.7302 114.49 3 0% 5.69 0% 5.69 0% 2.91 0% 0%
20230131 2.98 2.99 2.95 2.98 0% 0.34% 2.76% 201795 0.5991 98.45 2.97 0% 5.69 0% 5.69 0% 2.9 0% 0%
20230130 2.99 3.02 2.95 2.98 1.36% 0% 3.11% 361720 1.0778 179.72 2.98 0% 5.69 0% 5.69 0% 2.89 0% 0%
20230120 2.88 2.96 2.87 2.94 2.44% 0.68% 2.44% 334168 0.9749 166.68 2.92 0% 5.69 0% 5.69 0% 2.87 0% 0%
20230119 2.89 2.89 2.85 2.87 0.35% 0% 0.35% 131630 0.3782 41.66 2.87 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230118 2.88 2.88 2.85 2.86 -0.35% -0.35% 0% 145640 0.4175 77.02 2.87 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230117 2.85 2.89 2.85 2.87 1.06% 0.35% 0.35% 178683 0.5116 93.49 2.86 0% 5.69 0% 5.69 0% 2.86 0% 0%
20230116 2.81 2.86 2.81 2.84 0.71% 0% -0.35% 148292 0.4208 71.54 2.84 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230113 2.8 2.83 2.8 2.82 0.36% 0.36% -1.05% 110849 0.3116 53.08 2.81 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230112 2.8 2.83 2.8 2.81 0% 0% -1.4% 108770 0.3055 48.75 2.81 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230111 2.86 2.86 2.8 2.81 -1.75% -0.71% -1.4% 165580 0.4687 70.88 2.83 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230110 2.89 2.9 2.85 2.86 -1.38% -0.35% 0.35% 187716 0.5382 79.62 2.87 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230109 2.87 2.95 2.85 2.9 1.75% 0% 1.75% 335335 0.9723 146.14 2.9 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230106 2.86 2.87 2.84 2.85 -0.35% -0.35% 0.35% 154872 0.4423 71.21 2.86 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230105 2.88 2.88 2.84 2.86 -0.69% 0% 0.7% 175139 0.5001 76.33 2.86 0% 5.69 0% 5.69 0% 2.84 0% 0%
20230104 2.86 2.88 2.84 2.88 0.7% 0.7% 1.05% 167844 0.4802 70.53 2.86 0% 5.69 0% 5.69 0% 2.85 0% 0%
20230103 2.8 2.88 2.77 2.86 2.51% 0.7% 0% 318662 0.9049 129.23 2.84 0% 5.69 0% 5.69 0% 2.86 0% 0%
20221230 2.81 2.82 2.79 2.79 0% -0.36% -2.79% 150939 0.4227 52.94 2.8 0% 5.69 0% 5.69 0% 2.87 0% 0%
20221229 2.85 2.86 2.78 2.79 -2.45% -0.71% -3.46% 244671 0.6887 89.27 2.81 0% 5.69 0% 5.69 0% 2.89 0% 0%
20221228 2.83 2.88 2.81 2.86 0.35% 0.35% -1.72% 227950 0.6487 73.72 2.85 0% 5.69 0% 5.69 0% 2.91 0% 0%
20221227 2.85 2.88 2.83 2.85 0.71% 0% -2.73% 211297 0.6027 63.76 2.85 0% 5.69 0% 5.69 0% 2.93 0% 0%
20221226 2.84 2.85 2.81 2.83 0% 0% -3.74% 144240 0.4076 39.81 2.83 0% 5.69 0% 5.69 0% 2.94 0% 0%
20221223 2.85 2.87 2.82 2.83 -0.7% -0.35% -4.39% 182932 0.52 45.41 2.84 0% 5.69 0% 5.69 0% 2.96 0% 0%
20221222 2.91 2.95 2.83 2.85 -1.72% -1.38% -4.36% 268052 0.7753 58.61 2.89 0% 5.69 0% 5.69 0% 2.98 0% 0%
20221221 2.93 2.93 2.87 2.9 -0.68% 0.35% -3.33% 256923 0.7434 52.13 2.89 0% 5.69 0% 5.69 0% 3 0% 0%
20221220 2.92 2.95 2.9 2.92 0.69% -0.34% -3.63% 233161 0.6824 42.61 2.93 0% 5.69 0% 5.69 0% 3.03 0% 0%
20221219 2.98 3.01 2.88 2.9 -2.68% -1.02% -5.54% 323067 0.9468 49.92 2.93 0% 5.69 0% 5.69 0% 3.07 0% 0%
20221216 2.98 3.01 2.95 2.98 -1% 0.34% -4.79% 309631 0.92 36.57 2.97 0% 5.69 0% 5.69 0% 3.13 0% 0%
20221215 2.94 3.04 2.93 3.01 2.73% 1.01% -3.83% 582168 1.7366 65.32 2.98 0% 5.69 0% 5.69 0% 3.13 0% 0%
20221214 3 3.01 2.93 2.93 -2.33% -1.01% -6.39% 425381 1.2582 45.29 2.96 0% 5.69 0% 5.69 0% 3.13 0% 0%
20221213 2.98 3.02 2.97 3 0% 0% -4.15% 444472 1.3312 43.65 3 0% 5.69 0% 5.69 0% 3.13 0% 0%
20221212 3.04 3.05 2.98 3 -1.32% -0.33% -3.85% 509214 1.5325 48.17 3.01 0% 5.69 0% 5.69 0% 3.12 0% 0%
20221209 3.13 3.14 3.03 3.04 -3.18% -0.65% -2.25% 695012 2.1284 64.31 3.06 0% 5.69 0% 5.69 0% 3.11 0% 0%
20221208 3.13 3.2 3.11 3.14 0.32% 0% 1.29% 542296 1.7022 48.48 3.14 0% 5.69 0% 5.69 0% 3.1 0% 0%
20221207 3.18 3.24 3.1 3.13 -1.88% -0.63% 1.62% 763643 2.4041 62.57 3.15 0% 5.69 0% 5.69 0% 3.08 0% 0%
20221206 3.22 3.26 3.14 3.19 -3.04% 0.31% 3.91% 1091605 3.4711 87.57 3.18 0% 5.69 0% 5.69 0% 3.07 0% 0%
20221205 3.1 3.38 3.08 3.29 7.17% 0.92% 8.22% 2136660 6.9752 184.64 3.26 0% 5.69 0% 5.69 0% 3.04 0% 0%
20221202 3.05 3.08 2.98 3.07 -0.32% 1.66% 2.68% 673657 2.0366 65.9 3.02 0% 5.69 0% 5.69 0% 2.99 0% 0%
20221201 3.04 3.18 3.01 3.08 1.32% -0.32% 3.36% 1008205 3.1155 107.86 3.09 0% 5.69 0% 5.69 0% 2.98 0% 0%
20221130 2.97 3.08 2.95 3.04 1.67% 1% 2.7% 1038111 3.1279 123.01 3.01 0% 5.69 0% 5.69 0% 2.96 0% 0%
20221129 2.97 3.04 2.94 2.99 -1.32% 0% 1.36% 783512 2.3411 103.35 2.99 0% 5.69 0% 5.69 0% 2.95 0% 0%
20221128 2.91 3.07 2.89 3.03 1.34% 1.68% 3.06% 952893 2.8408 139.31 2.98 0% 5.69 0% 5.69 0% 2.94 0% 0%
20221125 2.89 3.15 2.88 2.99 2.4% -0.33% 2.05% 1394047 4.1866 231.85 3 0% 5.69 0% 5.69 0% 2.93 0% 0%
20221124 3.07 3.13 2.9 2.92 -4.26% -2.99% 0.69% 1697630 5.1016 353.09 3.01 0% 5.69 0% 5.69 0% 2.9 0% 0%
20221123 2.75 3.05 2.74 3.05 10.11% 3.04% 7.77% 1262191 3.7342 387.05 2.96 0% 5.69 0% 5.69 0% 2.83 0% 0%
20221122 2.71 2.86 2.68 2.77 2.97% -0.72% 1.09% 636529 1.7739 284.14 2.79 0% 5.69 0% 5.69 0% 2.74 0% 0%
20221121 2.68 2.7 2.66 2.69 0% 0.37% -0.74% 114164 0.3058 64.44 2.68 0% 5.69 0% 5.69 0% 2.71 0% 0%
20221118 2.74 2.74 2.68 2.69 -1.47% -0.74% -0.74% 136772 0.3705 75.09 2.71 0% 5.69 0% 5.69 0% 2.71 0% 0%
20221117 2.73 2.73 2.7 2.73 0.74% 0.37% 1.11% 113385 0.3083 63.16 2.72 0% 5.69 0% 5.69 0% 2.7 0% 0%
20221116 2.73 2.74 2.71 2.71 -1.09% -0.73% 0.74% 97033 0.2646 54.54 2.73 0% 5.69 0% 5.69 0% 2.69 0% 0%
20221115 2.72 2.74 2.7 2.74 1.11% 0.74% 1.86% 125274 0.3412 71.83 2.72 0% 5.69 0% 5.69 0% 2.69 0% 0%
20221114 2.71 2.74 2.7 2.71 0% -0.37% 1.5% 147574 0.4011 87.37 2.72 0% 5.69 0% 5.69 0% 2.67 0% 0%
20221111 2.75 2.76 2.7 2.71 0.74% -0.37% 1.88% 167350 0.4554 104.92 2.72 0% 5.69 0% 5.69 0% 2.66 0% 0%
20221110 2.68 2.7 2.66 2.69 0.37% 0.37% 1.89% 124355 0.3334 79.73 2.68 0% 5.69 0% 5.69 0% 2.64 0% 0%
20221109 2.69 2.7 2.68 2.68 0% -0.37% 1.52% 110138 0.296 71.71 2.69 0% 5.69 0% 5.69 0% 2.64 0% 0%
20221108 2.71 2.72 2.67 2.68 -0.74% -0.37% 1.9% 110842 0.2983 71.2 2.69 0% 5.69 0% 5.69 0% 2.63 0% 0%
20221107 2.69 2.71 2.67 2.7 0.75% 0.37% 2.66% 183358 0.4934 115.39 2.69 0% 5.69 0% 5.69 0% 2.63 0% 0%
20221104 2.65 2.68 2.64 2.68 1.13% 0.75% 2.29% 139269 0.3708 87.75 2.66 0% 5.69 0% 5.69 0% 2.62 0% 0%
20221103 2.62 2.67 2.61 2.65 0.76% 0.38% 1.15% 132234 0.349 84.51 2.64 0% 5.69 0% 5.69 0% 2.62 0% 0%
20221102 2.6 2.63 2.59 2.63 1.15% 0.77% 0.38% 98018 0.2563 61.47 2.61 0% 5.69 0% 5.69 0% 2.62 0% 0%
20221101 2.56 2.61 2.54 2.6 1.56% 0.78% -0.76% 112988 0.2914 68.62 2.58 0% 5.69 0% 5.69 0% 2.62 0% 0%
20221031 2.58 2.58 2.52 2.56 -0.39% 0.39% -3.03% 120893 0.3077 67.58 2.55 0% 5.69 0% 5.69 0% 2.64 0% 0%
20221028 2.65 2.65 2.56 2.57 -3.02% -1.15% -2.65% 180659 0.4701 101.92 2.6 0% 5.69 0% 5.69 0% 2.64 0% 0%
20221027 2.65 2.67 2.64 2.65 0% -0.38% 0% 97847 0.2598 58.08 2.66 0% 5.69 0% 5.69 0% 2.65 0% -5.09%
20221026 2.64 2.67 2.63 2.65 1.15% 0% 0.38% 143876 0.3813 85.13 2.65 0% 5.69 0% 5.69 0% 2.64 0% -10.17%
20221025 2.61 2.63 2.57 2.62 0.77% 0.77% -0.38% 145884 0.3797 83.66 2.6 0% 5.69 0% 5.69 0% 2.63 0% -15.22%
20221024 2.64 2.68 2.58 2.6 -1.14% -1.14% -1.14% 157713 0.4154 93.85 2.63 0% 5.69 0% 5.69 0% 2.63 0% -20.26%
20221021 2.65 2.67 2.63 2.63 -0.38% -0.38% 0% 94869 0.2509 58.82 2.64 0% 5.69 0% 5.69 0% 2.63 0% -25.28%
20221020 2.65 2.67 2.62 2.64 -1.12% -0.38% 0.76% 130690 0.346 79.73 2.65 0% 5.69 0% 5.69 0% 2.62 0% -30.28%
20221019 2.67 2.71 2.63 2.67 -0.37% 0% 1.91% 129592 0.3457 79.54 2.67 0% 5.69 0% 5.69 0% 2.62 0% -35.24%
20221018 2.66 2.74 2.65 2.68 0.75% -0.74% 2.68% 214205 0.5778 132.54 2.7 0% 5.69 0% 5.69 0% 2.61 0% -40.15%
20221017 2.62 2.67 2.61 2.66 1.14% 0.76% 2.31% 135958 0.3586 86.78 2.64 0% 5.69 0% 5.69 0% 2.6 0% -45.02%
20220721 2.82 2.84 2.81 2.82 0% 0% 0.71% 136781 0.3864 80.57 2.82 -45.98% 5.69 0% 5.69 0% 2.8 -47.37% -46.8%
20220720 2.83 2.83 2.8 2.82 0.36% 0% 0.71% 115544 0.3253 66.81 2.82 -45.98% 5.69 0% 5.69 0% 2.8 -47.37% -46.65%
20220719 2.79 2.83 2.78 2.81 1.08% 0% 0.36% 157709 0.4424 84.15 2.81 -46.17% 5.69 0% 5.69 0% 2.8 -47.37% -46.48%
20220718 2.7 2.79 2.7 2.78 1.09% 0.36% -1.07% 142474 0.3944 71.26 2.77 -46.93% 5.69 0% 5.69 0% 2.81 -47.18% -46.3%
20220715 2.8 2.81 2.74 2.75 -2.14% -0.72% -2.48% 208476 0.5769 100.37 2.77 -46.93% 5.69 0% 5.69 0% 2.82 -46.99% -46.13%
20220714 2.82 2.83 2.81 2.81 -0.71% -0.35% -0.71% 122081 0.3438 60.51 2.82 -45.98% 5.69 0% 5.69 0% 2.83 -46.8% -45.96%
20220713 2.8 2.84 2.79 2.83 1.07% 0.35% -0.35% 167617 0.4727 77.81 2.82 -45.98% 5.69 0% 5.69 0% 2.84 -46.62% -45.81%
20220712 2.81 2.81 2.79 2.8 0% 0% -1.75% 155330 0.4349 66.11 2.8 -46.36% 5.69 0% 5.69 0% 2.85 -46.43% -45.66%
20220711 2.82 2.83 2.79 2.8 -1.06% 0% -2.44% 171111 0.4794 65.56 2.8 -46.36% 5.69 0% 5.69 0% 2.87 -46.05% -45.51%
20220708 2.82 2.84 2.81 2.83 0% 0% -1.74% 151631 0.4288 57.74 2.83 -45.79% 5.69 0% 5.69 0% 2.88 -45.86% -45.41%
20220707 2.81 2.84 2.79 2.83 0.71% 0.35% -1.74% 162995 0.4595 60.41 2.82 -45.98% 5.69 0% 5.69 0% 2.88 -45.86% -45.34%
20220706 2.85 2.86 2.8 2.81 -2.09% -0.35% -2.77% 253091 0.7137 90.01 2.82 -45.98% 5.69 0% 5.69 0% 2.89 -45.68% -45.26%
20220705 2.86 2.88 2.85 2.87 0.35% 0% -1.03% 251296 0.7201 91.81 2.87 -45.02% 5.69 0% 5.69 0% 2.9 -45.49% -45.2%
20220704 2.87 2.87 2.84 2.86 -0.35% 0% -1.38% 212673 0.6072 76.03 2.86 -45.21% 5.69 0% 5.69 0% 2.9 -45.49% -45.17%
20220701 2.88 2.89 2.86 2.87 -0.35% 0% -1.37% 177842 0.5112 63.95 2.87 -45.02% 5.69 0% 5.69 0% 2.91 -45.3% -45.11%
20220630 2.88 2.9 2.88 2.88 -0.35% -0.35% -1.03% 255256 0.737 90.54 2.89 -44.64% 5.69 0% 5.69 0% 2.91 -45.3% -45.07%
20220629 2.96 2.96 2.88 2.89 -2.03% -0.69% -1.03% 335326 0.9761 118.21 2.91 -44.25% 5.69 0% 5.69 0% 2.92 -45.11% -45.03%
20220628 2.88 2.95 2.88 2.95 2.08% 0.68% 0.68% 399059 1.1689 134.99 2.93 -43.87% 5.69 0% 5.69 0% 2.93 -44.92% -45%
20220627 2.9 2.91 2.89 2.89 -0.69% -0.34% -1.03% 204732 0.5932 68.74 2.9 -44.44% 5.69 0% 5.69 0% 2.92 -45.11% -44.96%
20220624 2.94 2.94 2.89 2.91 -0.34% 0.34% -0.34% 209690 0.6091 68.72 2.9 -44.44% 5.69 0% 5.69 0% 2.92 -45.11% -44.9%
20220623 2.9 2.95 2.87 2.92 0.69% 0.69% 0% 269443 0.7818 86.11 2.9 -44.44% 5.69 0% 5.69 0% 2.92 -45.11% -44.85%
20220622 2.91 2.94 2.89 2.9 -1.02% -0.34% -0.68% 215547 0.6276 68.08 2.91 -44.25% 5.69 0% 5.69 0% 2.92 -45.11% -44.79%
20220621 2.95 2.98 2.91 2.93 0% -0.34% 0.34% 294131 0.8636 87.15 2.94 -43.68% 5.69 0% 5.69 0% 2.92 -45.11% -44.74%
20220620 2.93 2.95 2.91 2.93 0% 0% 0% 209692 0.6146 55.84 2.93 -43.87% 5.69 0% 5.69 0% 2.93 -44.92% -44.7%
20220617 2.91 2.93 2.88 2.93 0% 0.69% 0% 225976 0.6576 57.88 2.91 -44.25% 5.69 0% 5.69 0% 2.93 -44.92% -44.7%
20220616 2.94 2.97 2.92 2.93 -0.68% -0.34% 0% 290094 0.8543 71.93 2.94 -43.68% 5.69 0% 5.69 0% 2.93 -44.92% -44.72%
20220615 2.95 3 2.94 2.95 0% -0.67% 0.34% 464457 1.3775 106.75 2.97 -43.1% 5.69 0% 5.69 0% 2.94 -44.74% -44.76%
20220614 2.88 2.96 2.83 2.95 1.37% 2.08% 0% 393826 1.1399 78.17 2.89 -44.64% 5.69 0% 5.69 0% 2.95 -44.55% -44.83%
20220613 2.88 2.92 2.86 2.91 0.69% 0.34% -1.36% 285529 0.8271 55.66 2.9 -44.44% 5.69 0% 5.69 0% 2.95 -44.55% -45.02%
20220610 2.83 2.91 2.8 2.89 0% 0.7% -2.03% 287188 0.8248 55.57 2.87 -45.02% 5.69 0% 5.69 0% 2.95 -44.55% -45.23%
20220609 2.95 2.96 2.88 2.89 -2.03% -0.69% -2.03% 316507 0.9209 62.19 2.91 -44.25% 5.69 0% 5.69 0% 2.95 -44.55% -45.43%
20220608 2.97 2.97 2.9 2.95 -0.67% 0.68% 0% 449046 1.3177 88.41 2.93 -43.87% 5.69 0% 5.69 0% 2.95 -44.55% -45.66%
20220607 2.95 3.03 2.88 2.97 0.68% 0.34% 1.02% 662221 1.962 130.66 2.96 -43.3% 5.69 0% 5.69 0% 2.94 -44.74% -45.88%
20220606 2.92 2.96 2.92 2.95 0.34% 0.68% 0.68% 330300 0.969 67.68 2.93 -43.87% 5.69 0% 5.69 0% 2.93 -44.92% -46.13%
20220602 2.96 2.97 2.91 2.94 -0.68% 0% 0.68% 399002 1.173 80.22 2.94 -43.68% 5.69 0% 5.69 0% 2.92 -45.11% -46.37%
20220601 2.99 3.02 2.93 2.96 -1.99% -0.34% 1.72% 632614 1.8813 131.59 2.97 -43.1% 5.69 0% 5.69 0% 2.91 -45.3% -46.63%
20220531 2.96 3.17 2.89 3.02 2.72% -0.33% 4.14% 1009590 3.0552 230.72 3.03 -41.95% 5.69 0% 5.69 0% 2.9 -45.49% -46.9%
20220530 2.88 2.97 2.87 2.94 2.08% 0.34% 3.16% 484919 1.4189 126.96 2.93 -43.87% 5.69 0% 5.69 0% 2.85 -46.43% -47.14%
20220527 2.89 2.9 2.84 2.88 0.35% 0.35% 1.41% 281893 0.8084 76.35 2.87 -45.02% 5.69 0% 5.69 0% 2.84 -46.62% -47.31%
20220526 2.89 2.89 2.83 2.87 0.35% 0.35% 1.06% 276099 0.79 71.45 2.86 -45.21% 5.69 0% 5.69 0% 2.84 -46.62% -47.48%
20220525 2.78 2.87 2.77 2.86 2.51% 0.7% 1.06% 358918 1.0185 79.76 2.84 -45.59% 5.69 0% 5.69 0% 2.83 -46.8% -47.67%
20220524 2.93 2.96 2.78 2.79 -4.12% -2.45% -1.41% 499673 1.4292 107.36 2.86 -45.21% 5.69 0% 5.69 0% 2.83 -46.8% -47.86%
20220523 2.86 2.92 2.85 2.91 1.39% 0.69% 3.56% 436871 1.2631 97.3 2.89 -44.64% 5.69 0% 5.69 0% 2.81 -47.18% -48.01%
20220520 2.82 2.89 2.81 2.87 1.77% 0.35% 2.5% 446270 1.2745 99.6 2.86 -45.21% 5.69 0% 5.69 0% 2.8 -47.37% -48.01%
20220519 2.76 2.82 2.74 2.82 0.71% 1.08% 1.44% 303469 0.8465 66.53 2.79 -46.55% 5.69 0% 5.69 0% 2.78 -47.74% -47.86%
20220518 2.79 2.83 2.78 2.8 0% -0.36% 1.08% 294312 0.8268 61.29 2.81 -46.17% 5.69 0% 5.69 0% 2.77 -47.93% -47.57%
20220517 2.8 2.81 2.75 2.8 -0.36% 0.72% 1.08% 355381 0.9891 69.56 2.78 -46.74% 5.69 0% 5.69 0% 2.77 -47.93% -47.1%
20220516 2.85 2.85 2.79 2.81 -1.06% 0% 1.81% 295838 0.8312 55.28 2.81 -46.17% 5.69 0% 5.69 0% 2.76 -48.12% -46.47%
20220513 2.81 2.87 2.78 2.84 -0.7% 0.71% 3.27% 452724 1.2775 81.14 2.82 -45.98% 5.69 0% 5.69 0% 2.75 -48.31% -45.11%
20220512 2.74 2.95 2.72 2.86 3.62% 1.06% 4.38% 884972 2.5017 155.38 2.83 -45.79% 5.69 0% 5.69 0% 2.74 -48.5% -43.48%
20220511 2.74 2.81 2.74 2.76 0% -0.72% 1.1% 561488 1.5613 97.98 2.78 -46.74% 5.69 0% 5.69 0% 2.73 -48.68% -41.75%
20220510 2.71 2.76 2.67 2.76 0.73% 1.47% 0.36% 404262 1.0994 66.08 2.72 -47.89% 5.69 0% 5.69 0% 2.75 -48.31% -39.94%
20220509 2.68 2.76 2.66 2.74 1.86% 0.74% -2.49% 396103 1.0778 56.98 2.72 -47.89% 5.69 0% 5.69 0% 2.81 -47.18% -38.12%
20220506 2.7 2.73 2.65 2.69 -2.89% 0.37% -6.6% 447683 1.202 53.64 2.68 -48.66% 5.69 0% 5.69 0% 2.88 -45.86% -36.33%
20220505 2.71 2.81 2.71 2.77 0.73% 0.73% -5.46% 585473 1.6128 62.85 2.75 -47.32% 5.69 0% 5.69 0% 2.93 -44.92% -34.6%
20220429 2.68 2.77 2.67 2.75 1.48% 0.73% -8.94% 568867 1.5549 48.06 2.73 -47.7% 5.69 0% 5.69 0% 3.02 -43.23% -32.86%
20220428 2.76 2.82 2.68 2.71 0% -1.45% -12.86% 657713 1.8075 48.96 2.75 -47.32% 5.69 0% 5.69 0% 3.11 -41.54% -31.07%
20220427 2.62 2.72 2.55 2.71 1.88% 2.26% -22.13% 580345 1.5378 27.32 2.65 -49.23% 5.69 0% 5.69 0% 3.48 -34.59% -29.32%
20220426 2.66 2.73 2.62 2.66 0.38% -0.75% -26.52% 610215 1.635 24.47 2.68 -48.66% 5.69 0% 5.69 0% 3.62 -31.95% -28.59%
20220425 2.85 2.87 2.65 2.65 -9.56% -3.99% -27.6% 846497 2.3353 31.52 2.76 -47.13% 5.69 0% 5.69 0% 3.66 -31.2% -28.65%
20220422 3 3 2.92 2.93 -3.62% -0.68% -20.6% 767169 2.2635 29.97 2.95 -43.49% 5.69 0% 5.69 0% 3.69 -30.64% -29.16%
20220421 3.12 3.13 3.02 3.04 -4.7% -0.98% -18.28% 1099755 3.3779 45.85 3.07 -41.19% 5.69 0% 5.69 0% 3.72 -30.08% -30.11%
20220420 3.13 3.24 3.1 3.19 1.59% 0.95% -15.16% 1445830 4.5714 64.77 3.16 -39.46% 5.69 0% 5.69 0% 3.76 -29.32% -31.11%
20220419 3.18 3.2 3.11 3.14 -1.88% -0.32% -17.37% 1416077 4.4558 67.29 3.15 -39.66% 5.69 0% 5.69 0% 3.8 -28.57% -32.18%
20220418 3.31 3.49 3.16 3.2 -8.83% -1.23% -17.1% 2559406 8.3009 133.92 3.24 -37.93% 5.69 0% 5.69 0% 3.86 -27.44% -33.35%
20220415 3.51 3.58 3.51 3.51 -10% -0.28% -11.59% 1741869 6.1249 113.69 3.52 -32.57% 5.69 0% 5.69 0% 3.97 -25.38% -34.63%
20220414 4.44 4.53 3.89 3.9 -8.67% -8.45% -3.47% 4975498 21.1748 441.22 4.26 -18.39% 5.69 0% 5.69 0% 4.04 -24.06% -36.15%
20220413 4.27 4.27 4 4.27 10.05% 0.23% 10.34% 2833241 12.0589 446.06 4.26 -18.39% 5.69 0% 5.69 0% 3.87 -27.26% -37.84%
20220412 3.64 3.88 3.43 3.88 9.92% 4.3% 8.08% 2393943 8.9053 586.29 3.72 -28.74% 5.69 0% 5.69 0% 3.59 -32.52% -39.19%
20220411 3.53 3.53 3.48 3.53 9.97% 0% 4.13% 1072294 3.7848 584.26 3.53 -32.38% 5.69 0% 5.69 0% 3.39 -36.28% -40.02%
20220408 3.18 3.23 3.14 3.21 1.26% 0.63% 0.94% 125876 0.4011 137.12 3.19 -38.89% 5.69 0% 5.69 0% 3.18 -40.23% -40.45%
20220407 3.22 3.22 3.17 3.17 -1.25% -0.63% -0.63% 91758 0.2927 107.78 3.19 -38.89% 5.69 0% 5.69 0% 3.19 -40.04% -40.49%
20220401 3.16 3.19 3.13 3.17 0% 0.32% -0.63% 67080 0.2122 74.98 3.16 -39.46% 5.69 0% 5.69 0% 3.19 -40.04% -40.53%
20220331 3.2 3.21 3.17 3.17 -0.94% -0.63% -0.31% 68873 0.2195 68.9 3.19 -38.89% 5.69 0% 5.69 0% 3.18 -40.23% -40.55%
20220330 3.21 3.23 3.17 3.2 0.31% 0.31% 0.63% 59349 0.1896 57.3 3.19 -38.89% 5.69 0% 5.69 0% 3.18 -40.23% -40.49%
20220329 3.17 3.22 3.15 3.19 0.63% 0.31% 0.95% 76133 0.2421 67.83 3.18 -39.08% 5.69 0% 5.69 0% 3.16 -40.6% -40.34%
20220328 3.15 3.18 3.11 3.17 0% 0.63% 0.96% 68991 0.2174 56.25 3.15 -39.66% 5.69 0% 5.69 0% 3.14 -40.98% -40.11%
20220325 3.18 3.19 3.16 3.17 0% 0% 0.63% 67324 0.2137 53.82 3.17 -39.27% 5.69 0% 5.69 0% 3.15 -40.79% -39.77%
20220324 3.21 3.21 3.17 3.17 -1.25% -0.31% 0.63% 61010 0.194 47.57 3.18 -39.08% 5.69 0% 5.69 0% 3.15 -40.79% -39.44%
20220323 3.25 3.25 3.2 3.21 -0.62% 0% 1.58% 72217 0.232 55.08 3.21 -38.51% 5.69 0% 5.69 0% 3.16 -40.6% -39.08%
20220322 3.2 3.26 3.19 3.23 1.25% 0.31% 2.22% 97606 0.3146 69.32 3.22 -38.31% 5.69 0% 5.69 0% 3.16 -40.6% -38.7%
20220321 3.18 3.21 3.16 3.19 0.31% 0.31% 0.63% 89261 0.2842 60.15 3.18 -39.08% 5.69 0% 5.69 0% 3.17 -40.41% -38.27%
20220318 3.11 3.18 3.1 3.18 1.92% 0.63% 0% 179955 0.5681 118.45 3.16 -39.46% 5.69 0% 5.69 0% 3.18 -40.23% -37.82%
20220317 3.13 3.16 3.11 3.12 0.65% -0.64% -2.8% 109086 0.3422 72.93 3.14 -39.85% 5.69 0% 5.69 0% 3.21 -39.66% -37.35%
20220316 3.04 3.11 3.01 3.1 2.31% 1.31% -4.91% 147165 0.4503 88.01 3.06 -41.38% 5.69 0% 5.69 0% 3.26 -38.72% -36.86%
20220315 3.15 3.15 3.01 3.03 -4.11% -1.62% -7.62% 174286 0.5375 109.17 3.08 -41% 5.69 0% 5.69 0% 3.28 -38.35% -36.48%
20220314 3.23 3.25 3.16 3.16 -2.77% -1.25% -4.82% 100886 0.3232 70.5 3.2 -38.7% 5.69 0% 5.69 0% 3.32 -37.59% -36.13%
20220311 3.22 3.26 3.16 3.25 0% 1.56% -2.4% 100462 0.3212 67.87 3.2 -38.7% 5.69 0% 5.69 0% 3.33 -37.41% -35.84%
20220310 3.23 3.27 3.22 3.25 1.56% 0% -2.69% 101082 0.3282 69.24 3.25 -37.74% 5.69 0% 5.69 0% 3.34 -37.22% -35.58%
20220309 3.27 3.28 3.04 3.2 -2.14% 0.63% -4.76% 175339 0.5584 109.75 3.18 -39.08% 5.69 0% 5.69 0% 3.36 -36.84% -35.32%
20220308 3.35 3.36 3.25 3.27 -2.39% -0.91% -3.54% 151851 0.5005 99.61 3.3 -36.78% 5.69 0% 5.69 0% 3.39 -36.28% -35.09%
20220307 3.4 3.4 3.34 3.35 -1.47% -0.3% -1.76% 105833 0.3558 70.1 3.36 -35.63% 5.69 0% 5.69 0% 3.41 -35.9% -34.91%
20220304 3.46 3.46 3.39 3.4 -1.73% -0.29% -0.87% 136090 0.4639 81.2 3.41 -34.67% 5.69 0% 5.69 0% 3.43 -35.53% -34.66%
20220303 3.4 3.52 3.39 3.46 2.06% 0% -0.29% 221696 0.7664 113.62 3.46 -33.72% 5.69 0% 5.69 0% 3.47 -34.77% -34.42%
20220302 3.35 3.39 3.35 3.39 0.59% 0.59% -2.02% 76402 0.2578 41.27 3.37 -35.44% 5.69 0% 5.69 0% 3.46 -34.96% -34.17%
20220301 3.36 3.39 3.34 3.37 0.3% 0.3% -2.88% 95617 0.3215 51.72 3.36 -35.63% 5.69 0% 5.69 0% 3.47 -34.77% -33.8%
20220228 3.4 3.4 3.34 3.36 -0.88% 0% -3.17% 103530 0.3478 56.96 3.36 -35.63% 5.69 0% 5.69 0% 3.47 -34.77% -33.36%
20220225 3.38 3.41 3.37 3.39 0.89% 0% -2.31% 96970 0.3287 52.29 3.39 -35.06% 5.69 0% 5.69 0% 3.47 -34.77% -32.91%
20220224 3.47 3.47 3.3 3.36 -3.17% -1.18% -3.45% 198970 0.6763 104.81 3.4 -34.87% 5.69 0% 5.69 0% 3.48 -34.59% -32.42%
20220223 3.46 3.49 3.43 3.47 0.58% 0% -0.29% 142865 0.4953 82.17 3.47 -33.52% 5.69 0% 5.69 0% 3.48 -34.59% -31.9%
20220222 3.5 3.51 3.45 3.45 -2.27% -0.58% -1.15% 158732 0.5512 94.55 3.47 -33.52% 5.69 0% 5.69 0% 3.49 -34.4% -31.37%
20220221 3.45 3.55 3.45 3.53 -0.28% 1.15% -0.28% 284651 0.9937 140.35 3.49 -33.14% 5.69 0% 5.69 0% 3.54 -33.46% -30.86%
20220218 3.38 3.73 3.36 3.54 4.42% -0.84% -0.56% 419063 1.4958 204.01 3.57 -31.61% 5.69 0% 5.69 0% 3.56 -33.08% -30.45%
20220217 3.42 3.43 3.38 3.39 -0.88% -0.29% -5.83% 78849 0.2679 33.71 3.4 -34.87% 5.69 0% 5.69 0% 3.6 -32.33% -30.07%
20220216 3.4 3.44 3.4 3.42 0.88% 0% -6.56% 66369 0.227 17.76 3.42 -34.48% 5.69 0% 5.69 0% 3.66 -31.2% -29.77%
20220215 3.39 3.41 3.37 3.39 -0.59% 0% -8.38% 62340 0.2115 14.28 3.39 -35.06% 5.69 0% 5.69 0% 3.7 -30.45% -29.58%
20220214 3.44 3.44 3.38 3.41 -2.01% 0% -8.09% 154845 0.5284 33.05 3.41 -34.67% 5.69 0% 5.69 0% 3.71 -30.26% -29.55%
20220211 3.44 3.5 3.42 3.48 0.58% 0.58% -6.7% 142874 0.4946 29.67 3.46 -33.72% 5.69 0% 5.69 0% 3.73 -29.89% -29.59%
20220210 3.47 3.49 3.45 3.46 -0.29% -0.29% -7.98% 72581 0.2515 13.69 3.47 -33.52% 5.69 0% 5.69 0% 3.76 -29.32% -29.73%
20220209 3.5 3.5 3.45 3.47 -0.57% 0% -7.71% 85621 0.2972 15.03 3.47 -33.52% 5.69 0% 5.69 0% 3.76 -29.32% -30.09%
20211203 3.51 3.79 3.51 3.65 1.67% -0.82% -2.93% 490079 1.8019 87.63 3.68 -29.5% 5.69 0% 5.69 0% 3.76 -29.32% -30.6%
20211202 3.68 3.7 3.57 3.59 -3.23% -1.1% -4.52% 343338 1.2454 63.27 3.63 -30.46% 5.69 0% 5.69 0% 3.76 -29.32% -31.22%
20211201 3.57 3.86 3.57 3.71 1.09% 0.54% -1.33% 571880 2.1121 111.86 3.69 -29.31% 5.69 0% 5.69 0% 3.76 -29.32% -31.92%
20211130 4.11 4.12 3.53 3.67 -6.38% -2.13% -2.39% 1361232 5.1029 293.5 3.75 -28.16% 5.69 0% 5.69 0% 3.76 -29.32% -32.65%
20211129 3.88 3.98 3.72 3.92 -0.25% 1.55% 4.26% 584331 2.2531 179.76 3.86 -26.05% 5.69 0% 5.69 0% 3.76 -29.32% -33.4%
20211126 3.79 3.94 3.77 3.93 2.61% 1.81% 5.65% 360525 1.3921 131.67 3.86 -26.05% 5.69 0% 5.69 0% 3.72 -30.08% -34.17%
20211125 3.82 3.9 3.77 3.83 0.26% -0.26% 3.79% 314709 1.2082 125.13 3.84 -26.44% 5.69 0% 5.69 0% 3.69 -30.64% -34.87%
20211124 3.81 3.97 3.78 3.82 0.26% -1.29% 4.66% 566071 2.1909 249.39 3.87 -25.86% 5.69 0% 5.69 0% 3.65 -31.39% -35.53%
20211123 3.7 3.85 3.67 3.81 2.42% 1.06% 6.72% 442087 1.6654 243.54 3.77 -27.78% 5.69 0% 5.69 0% 3.57 -32.89% -36.11%
20211122 3.59 3.74 3.57 3.72 3.62% 1.36% 6.59% 293807 1.0789 198.64 3.67 -29.69% 5.69 0% 5.69 0% 3.49 -34.4% -36.48%
20211119 3.43 3.66 3.43 3.59 3.76% 0.56% 4.66% 258850 0.925 198.23 3.57 -31.61% 5.69 0% 5.69 0% 3.43 -35.53% -36.62%
20211118 3.5 3.54 3.44 3.46 -1.14% -0.57% 2.06% 127154 0.4426 109.52 3.48 -33.33% 5.69 0% 5.69 0% 3.39 -36.28% -36.6%
20211117 3.36 3.5 3.36 3.5 4.17% 1.45% 3.86% 178874 0.6164 155.84 3.45 -33.91% 5.69 0% 5.69 0% 3.37 -36.65% -36.48%
20211116 3.38 3.41 3.35 3.36 -1.47% -0.59% 0% 74209 0.2505 66.79 3.38 -35.25% 5.69 0% 5.69 0% 3.36 -36.84% -36.28%
20211115 3.41 3.44 3.39 3.41 0% 0% 1.79% 85663 0.292 75.43 3.41 -34.67% 5.69 0% 5.69 0% 3.35 -37.03% -36.02%
20211112 3.37 3.44 3.33 3.41 1.19% 0.59% 1.79% 140096 0.4747 122.67 3.39 -35.06% 5.69 0% 5.69 0% 3.35 -37.03% -35.68%
20211111 3.33 3.39 3.32 3.37 0.9% 0% 0.9% 100441 0.338 89.41 3.37 -35.44% 5.69 0% 5.69 0% 3.34 -37.22% -35.3%
20211110 3.32 3.35 3.29 3.34 0.3% 0.91% 0% 73604 0.2439 58.55 3.31 -36.59% 5.69 0% 5.69 0% 3.34 -37.22% -34.85%
20211109 3.32 3.35 3.3 3.33 0% 0.3% -1.19% 77812 0.2586 58.07 3.32 -36.4% 5.69 0% 5.69 0% 3.37 -36.65% -34.34%
20211108 3.34 3.36 3.28 3.33 0.6% 0.3% -2.63% 94485 0.3139 59.74 3.32 -36.4% 5.69 0% 5.69 0% 3.42 -35.71% -33.87%
20211105 3.34 3.38 3.31 3.31 -0.9% -1.19% -3.78% 89596 0.2998 57.41 3.35 -35.82% 5.69 0% 5.69 0% 3.44 -35.34% -33.46%
20211104 3.34 3.38 3.31 3.34 0% 0.3% -3.19% 107042 0.3568 66.96 3.33 -36.21% 5.69 0% 5.69 0% 3.45 -35.15% -33.05%
20211103 3.3 3.41 3.3 3.34 1.21% -0.6% -4.02% 122606 0.4117 75.67 3.36 -35.63% 5.69 0% 5.69 0% 3.48 -34.59% -32.63%
20211102 3.37 3.39 3.27 3.3 -2.08% -0.6% -5.71% 111609 0.3709 68.31 3.32 -36.4% 5.69 0% 5.69 0% 3.5 -34.21% -32.27%
20211101 3.37 3.4 3.34 3.37 0% -0.3% -4.53% 86087 0.2906 51.92 3.38 -35.25% 5.69 0% 5.69 0% 3.53 -33.65% -31.94%
20211029 3.34 3.37 3.24 3.37 0.9% 1.81% -5.07% 116320 0.3854 61.93 3.31 -36.59% 5.69 0% 5.69 0% 3.55 -33.27% -31.66%
20211028 3.48 3.5 3.33 3.34 -5.11% -1.18% -6.7% 213968 0.7236 109.44 3.38 -35.25% 5.69 0% 5.69 0% 3.58 -32.71% -31.39%
20211027 3.6 3.6 3.51 3.52 -3.03% -0.85% -2.49% 149620 0.5313 85.1 3.55 -31.99% 5.69 0% 5.69 0% 3.61 -32.14% -31.18%
20211026 3.58 3.7 3.5 3.63 1.97% 1.11% 0.28% 294921 1.0596 172.77 3.59 -31.23% 5.69 0% 5.69 0% 3.62 -31.95% -31.04%
20211025 3.52 3.59 3.48 3.56 0.85% 0.28% -2.2% 79368 0.2814 49.16 3.55 -31.99% 5.69 0% 5.69 0% 3.64 -31.58% -30.92%
20211022 3.6 3.61 3.52 3.53 -2.22% -0.56% -3.55% 114388 0.4066 63.98 3.55 -31.99% 5.69 0% 5.69 0% 3.66 -31.2% -30.85%
20211021 3.64 3.68 3.59 3.61 0.28% -0.55% -1.63% 129363 0.469 72.48 3.63 -30.46% 5.69 0% 5.69 0% 3.67 -31.02% -30.83%
20211020 3.62 3.68 3.58 3.6 -1.37% 0% -1.91% 111244 0.4006 63.26 3.6 -31.03% 5.69 0% 5.69 0% 3.67 -31.02% -30.83%
20211019 3.69 3.74 3.62 3.65 -1.35% -0.27% -0.82% 147128 0.5385 83.74 3.66 -29.89% 5.69 0% 5.69 0% 3.68 -30.83% -30.79%
20211018 3.6 3.77 3.54 3.7 3.64% 1.09% 0.54% 250624 0.9165 138.93 3.66 -29.89% 5.69 0% 5.69 0% 3.68 -30.83% -30.73%
20211015 3.69 3.71 3.52 3.57 -2.99% -0.56% -3.25% 215437 0.7737 110.17 3.59 -31.23% 5.69 0% 5.69 0% 3.69 -30.64% -30.6%
20211014 3.72 3.73 3.65 3.68 -1.34% 0% -0.27% 96610 0.3554 51.47 3.68 -29.5% 5.69 0% 5.69 0% 3.69 -30.64% -30.41%
20211013 3.68 3.74 3.66 3.73 1.63% 0.27% 1.08% 113255 0.4208 57.34 3.72 -28.74% 5.69 0% 5.69 0% 3.69 -30.64% -30.23%
20211012 3.76 3.82 3.62 3.67 -2.91% -1.08% -0.27% 175269 0.6503 85.76 3.71 -28.93% 5.69 0% 5.69 0% 3.68 -30.83% -30.04%
20211011 3.68 3.83 3.67 3.78 2.16% 0.53% 2.72% 242759 0.9129 120.28 3.76 -27.97% 5.69 0% 5.69 0% 3.68 -30.83% -29.83%
20211008 3.65 3.74 3.65 3.7 1.37% 0.27% 0.82% 141530 0.5227 69.49 3.69 -29.31% 5.69 0% 5.69 0% 3.67 -31.02% -29.64%
20210930 3.61 3.66 3.59 3.65 1.11% 0.83% -0.54% 91181 0.3303 43 3.62 -30.65% 5.69 0% 5.69 0% 3.67 -31.02% -29.49%
20210929 3.66 3.7 3.61 3.61 -2.43% -1.1% -2.17% 136646 0.4989 57.69 3.65 -30.08% 5.69 0% 5.69 0% 3.69 -30.64% -29.4%
20210928 3.72 3.72 3.58 3.7 0.27% 1.09% -0.27% 192320 0.7045 74.98 3.66 -29.89% 5.69 0% 5.69 0% 3.71 -30.26% -29.38%
20210927 3.69 3.77 3.65 3.69 2.79% -0.54% -1.6% 362094 1.3427 126.75 3.71 -28.93% 5.69 0% 5.69 0% 3.75 -29.51% -29.49%
20210924 3.68 3.72 3.58 3.59 -2.18% -1.1% -5.28% 180447 0.6554 56.78 3.63 -30.46% 5.69 0% 5.69 0% 3.79 -28.76% -29.81%
20210923 3.69 3.75 3.65 3.67 0.55% -0.54% -3.17% 214059 0.7896 66.49 3.69 -29.31% 5.69 0% 5.69 0% 3.79 -28.76% -30.45%
20210922 3.59 3.7 3.56 3.65 0.27% 0.83% -3.69% 183462 0.6648 55.56 3.62 -30.65% 5.69 0% 5.69 0% 3.79 -28.76% -31.2%
20210917 3.62 3.71 3.6 3.64 -0.55% -0.27% -3.96% 180215 0.657 52.6 3.65 -30.08% 5.69 0% 5.69 0% 3.79 -28.76% -32.07%
20210916 3.74 3.83 3.65 3.66 -1.08% -2.14% -3.17% 226163 0.845 68.98 3.74 -28.35% 5.69 0% 5.69 0% 3.78 -28.95% -33.12%
20210915 3.68 3.74 3.65 3.7 0.54% 0.27% -1.33% 184819 0.6827 57.34 3.69 -29.31% 5.69 0% 5.69 0% 3.75 -29.51% -34.16%
20210914 3.87 3.88 3.67 3.68 -4.91% -1.87% -1.08% 345815 1.2967 110.55 3.75 -28.16% 5.69 0% 5.69 0% 3.72 -30.08% -35.12%
20210913 3.83 3.95 3.75 3.87 -0.26% 0.52% 4.59% 323959 1.2471 114.73 3.85 -26.25% 5.69 0% 5.69 0% 3.7 -30.45% -35.98%
20210910 3.92 4 3.81 3.88 -2.02% -0.77% 6.3% 486805 1.9019 189.34 3.91 -25.1% 5.69 0% 5.69 0% 3.65 -31.39% -36.73%
20210909 3.74 4.08 3.72 3.96 5.6% 1.54% 10.61% 587280 2.2909 271.39 3.9 -25.29% 5.69 0% 5.69 0% 3.58 -32.71% -37.24%
20210908 3.73 3.78 3.71 3.75 0.27% 0.27% 8.7% 264349 0.9889 150.59 3.74 -28.35% 5.69 0% 5.69 0% 3.45 -35.15% -37.56%
20210907 3.69 3.75 3.66 3.74 0.81% 0.81% 10.32% 236993 0.8795 149.02 3.71 -28.93% 5.69 0% 5.69 0% 3.39 -36.28% -37.6%
20210906 3.71 3.77 3.65 3.71 0% 0% 11.41% 320771 1.1894 210.83 3.71 -28.93% 5.69 0% 5.69 0% 3.33 -37.41% -37.48%
20210729 3.13 3.25 3.13 3.17 1.28% -0.31% -1.86% 131108 0.4166 84.71 3.18 -39.08% 5.69 0% 5.69 0% 3.23 -39.29% -37.22%
20210728 3.22 3.22 3.1 3.13 -3.4% -0.32% -3.1% 159521 0.5009 96.36 3.14 -39.85% 5.69 0% 5.69 0% 3.23 -39.29% -36.75%
20210727 3.2 3.29 3.17 3.24 1.25% 0.31% 0% 156691 0.5067 91.76 3.23 -38.12% 5.69 0% 5.69 0% 3.24 -39.1% -36.24%
20210726 3.26 3.26 3.18 3.2 -1.84% -0.62% -1.84% 135932 0.4372 67.05 3.22 -38.31% 5.69 0% 5.69 0% 3.26 -38.72% -35.7%
20210723 3.27 3.27 3.24 3.26 -0.31% 0% -1.21% 129604 0.4221 49.85 3.26 -37.55% 5.69 0% 5.69 0% 3.3 -37.97% -35.11%
20210722 3.28 3.29 3.25 3.27 -0.61% 0% -3.25% 91267 0.2985 27.95 3.27 -37.36% 5.69 0% 5.69 0% 3.38 -36.47% -34.49%
20210721 3.27 3.3 3.25 3.29 0.61% 0.61% -3.52% 127116 0.4162 32.44 3.27 -37.36% 5.69 0% 5.69 0% 3.41 -35.9% -33.98%
20210720 3.26 3.29 3.25 3.27 -0.61% 0% -4.66% 99249 0.3241 25.34 3.27 -37.36% 5.69 0% 5.69 0% 3.43 -35.53% -33.27%
20210719 3.24 3.31 3.19 3.29 1.86% 0.92% -4.64% 189714 0.619 46.8 3.26 -37.55% 5.69 0% 5.69 0% 3.45 -35.15% -32.58%
20210716 3.2 3.24 3.18 3.23 0.94% 0.31% -6.92% 144549 0.4656 36.46 3.22 -38.31% 5.69 0% 5.69 0% 3.47 -34.77% -31.92%
20210715 3.26 3.26 3.16 3.2 -1.54% -0.31% -8.05% 217213 0.6969 55.93 3.21 -38.51% 5.69 0% 5.69 0% 3.48 -34.59% -31.26%
20210714 3.23 3.3 3.22 3.25 -0.61% 0% -7.14% 253954 0.8249 68.96 3.25 -37.74% 5.69 0% 5.69 0% 3.5 -34.21% -30.58%
20210713 3.33 3.37 3.25 3.27 -3.54% -0.61% -7.37% 457565 1.5049 132.24 3.29 -36.97% 5.69 0% 5.69 0% 3.53 -33.65% -29.89%
20210712 3.45 3.48 3.37 3.39 -5.04% -0.59% -5.04% 699166 2.3845 236.93 3.41 -34.67% 5.69 0% 5.69 0% 3.57 -32.89% -29.12%
20210709 3.4 3.72 3.38 3.57 5.62% -1.65% -1.65% 726129 2.6354 330.92 3.63 -30.46% 5.69 0% 5.69 0% 3.63 -31.77% -28.4%
20210708 3.7 3.73 3.38 3.38 -9.87% -3.98% -7.4% 694608 2.4461 431.93 3.52 -32.57% 5.69 0% 5.69 0% 3.65 -31.39% -27.82%
20210707 3.8 3.82 3.73 3.75 -3.1% -0.53% -1.06% 100558 0.379 102.93 3.77 -27.78% 5.69 0% 5.69 0% 3.79 -28.76% -27.29%
20210706 3.67 4.03 3.63 3.87 5.45% 1.04% 1.84% 198620 0.7608 212.18 3.83 -26.63% 5.69 0% 5.69 0% 3.8 -28.57% -27.03%
20210705 3.65 3.7 3.62 3.67 0.27% 0% -3.42% 43732 0.1603 51.41 3.67 -29.69% 5.69 0% 5.69 0% 3.8 -28.57% -26.81%
20210702 3.67 3.72 3.65 3.66 -0.81% 0% -4.19% 42687 0.1564 47.63 3.66 -29.89% 5.69 0% 5.69 0% 3.82 -28.2% -26.58%
20210701 3.73 3.75 3.66 3.69 -0.81% 0% -3.91% 53682 0.1983 54.65 3.69 -29.31% 5.69 0% 5.69 0% 3.84 -27.82% -26.41%
20210630 3.76 3.77 3.7 3.72 -1.06% 0% -3.88% 65332 0.2433 61.02 3.72 -28.74% 5.69 0% 5.69 0% 3.87 -27.26% -26.28%
20210629 3.75 3.79 3.73 3.76 0.27% 0% -4.57% 50370 0.1894 39.12 3.76 -27.97% 5.69 0% 5.69 0% 3.94 -25.94% -26.24%
20210628 3.81 3.85 3.75 3.75 -2.09% -1.06% -5.06% 75020 0.2841 48.22 3.79 -27.39% 5.69 0% 5.69 0% 3.95 -25.75% -26.47%
20210625 3.93 3.93 3.83 3.83 -1.79% -0.52% -2.79% 86831 0.3347 50.27 3.85 -26.25% 5.69 0% 5.69 0% 3.94 -25.94% -26.82%
20210624 3.87 3.94 3.82 3.9 0.78% 0.52% -0.76% 119798 0.465 70.47 3.88 -25.67% 5.69 0% 5.69 0% 3.93 -26.13% -27.26%
20210623 3.86 3.93 3.85 3.87 -0.26% -0.51% -1.53% 72627 0.2825 44.9 3.89 -25.48% 5.69 0% 5.69 0% 3.93 -26.13% -27.63%
20210622 3.91 3.93 3.86 3.88 -0.77% -0.26% -1.02% 75517 0.2935 47.28 3.89 -25.48% 5.69 0% 5.69 0% 3.92 -26.32% -27.99%
20210621 3.9 3.93 3.85 3.91 0.26% 0.51% -0.26% 83770 0.3258 53.56 3.89 -25.48% 5.69 0% 5.69 0% 3.92 -26.32% -28.33%
20210618 3.91 3.99 3.84 3.9 -0.76% 0% -0.26% 128529 0.501 84.34 3.9 -25.29% 5.69 0% 5.69 0% 3.91 -26.5% -28.65%
20210617 4.02 4.07 3.88 3.93 -2% -0.51% 0.51% 140841 0.557 98.84 3.95 -24.33% 5.69 0% 5.69 0% 3.91 -26.5% -28.93%
20210616 4.07 4.29 3.98 4.01 -2.43% -3.14% 3.08% 265248 1.0973 208.49 4.14 -20.69% 5.69 0% 5.69 0% 3.89 -26.88% -29.19%
20210615 4 4.11 3.85 4.11 3.27% 3.79% 7.59% 313389 1.2404 284.48 3.96 -24.14% 5.69 0% 5.69 0% 3.82 -28.2% -29.4%
20210611 3.6 3.98 3.56 3.98 9.94% 3.11% 5.85% 272293 1.05 314.92 3.86 -26.05% 5.69 0% 5.69 0% 3.76 -29.32% -29.45%
20210610 3.67 3.68 3.61 3.62 -1.36% -0.28% -2.43% 75701 0.275 111.92 3.63 -30.46% 5.69 0% 5.69 0% 3.71 -30.26% -29.36%
20210609 3.71 3.71 3.66 3.67 -0.54% 0% -1.61% 42975 0.1579 66.65 3.67 -29.69% 5.69 0% 5.69 0% 3.73 -29.89% -29.14%
20210608 3.7 3.72 3.67 3.69 -0.27% 0% -1.34% 53808 0.1987 80.77 3.69 -29.31% 5.69 0% 5.69 0% 3.74 -29.7% -28.93%
20210607 3.74 3.74 3.7 3.7 -0.54% -0.27% -1.07% 45557 0.169 68.43 3.71 -28.93% 5.69 0% 5.69 0% 3.74 -29.7% -28.7%
20210604 3.71 3.74 3.69 3.72 0% 0% -0.8% 49239 0.183 69.79 3.72 -28.74% 5.69 0% 5.69 0% 3.75 -29.51% -28.46%
20210603 3.76 3.76 3.71 3.72 -0.27% -0.27% -1.06% 52699 0.1965 75.57 3.73 -28.54% 5.69 0% 5.69 0% 3.76 -29.32% -28.21%
20210602 3.75 3.77 3.72 3.73 -0.53% -0.27% -1.06% 49390 0.1846 70.53 3.74 -28.35% 5.69 0% 5.69 0% 3.77 -29.14% -27.97%
20210601 3.7 3.77 3.68 3.75 1.08% 0.27% -0.79% 52015 0.1944 73.55 3.74 -28.35% 5.69 0% 5.69 0% 3.78 -28.95% -27.73%
20210531 3.73 3.76 3.69 3.71 -1.07% 0% -2.11% 57743 0.2143 79.4 3.71 -28.93% 5.69 0% 5.69 0% 3.79 -28.76% -27.5%
20210528 3.79 3.82 3.74 3.75 -1.06% -0.53% -1.57% 45889 0.1729 64.06 3.77 -27.78% 5.69 0% 5.69 0% 3.81 -28.38% -27.27%
20210527 3.8 3.83 3.78 3.79 0% -0.26% -1.04% 49275 0.187 67.24 3.8 -27.2% 5.69 0% 5.69 0% 3.83 -28.01% -27.09%
20210526 3.75 3.82 3.73 3.79 1.07% 0.53% -1.3% 66048 0.2488 87.36 3.77 -27.78% 5.69 0% 5.69 0% 3.84 -27.82% -26.92%
20210525 3.75 3.78 3.7 3.75 0.27% 0.27% -2.85% 55682 0.2085 74.23 3.74 -28.35% 5.69 0% 5.69 0% 3.86 -27.44% -26.77%
20210524 3.81 3.82 3.73 3.74 -2.35% -0.8% -3.36% 85230 0.3214 111.32 3.77 -27.78% 5.69 0% 5.69 0% 3.87 -27.26% -26.62%
20210521 3.82 3.84 3.81 3.83 0.26% 0.26% -1.29% 42156 0.1612 56.65 3.82 -26.82% 5.69 0% 5.69 0% 3.88 -27.07% -26.47%
20210520 3.85 3.86 3.81 3.82 -0.78% 0% -1.8% 55796 0.2134 73.52 3.82 -26.82% 5.69 0% 5.69 0% 3.89 -26.88% -26.28%
20210519 3.89 3.9 3.84 3.85 -0.77% -0.26% -1.28% 54541 0.2104 70.84 3.86 -26.05% 5.69 0% 5.69 0% 3.9 -26.69% -26.05%
20210518 3.95 3.95 3.85 3.88 -0.77% 0% -0.51% 64556 0.2503 81.12 3.88 -25.67% 5.69 0% 5.69 0% 3.9 -26.69% -25.81%
20210517 3.94 3.99 3.9 3.91 -0.76% -0.51% 0% 54543 0.2143 67.25 3.93 -24.71% 5.69 0% 5.69 0% 3.91 -26.5% -25.55%
20210514 3.96 3.97 3.9 3.94 0% 0.25% 0.77% 64939 0.255 79.74 3.93 -24.71% 5.69 0% 5.69 0% 3.91 -26.5% -25.26%
20210513 3.92 3.97 3.89 3.94 0.77% 0% 0.51% 64392 0.2539 78.49 3.94 -24.52% 5.69 0% 5.69 0% 3.92 -26.32% -24.96%
20210512 3.88 3.94 3.86 3.91 0.26% 0.26% -0.26% 53676 0.2096 65.1 3.9 -25.29% 5.69 0% 5.69 0% 3.92 -26.32% -24.64%
20210511 3.84 3.97 3.8 3.9 1.83% 0% -1.02% 73560 0.287 87.8 3.9 -25.29% 5.69 0% 5.69 0% 3.94 -25.94% -24.32%
20210510 3.89 3.89 3.82 3.83 -1.79% -0.26% -3.04% 72921 0.2799 88.29 3.84 -26.44% 5.69 0% 5.69 0% 3.95 -25.75% -24.02%
20210507 3.89 3.97 3.87 3.9 0.26% -0.26% -2.01% 55722 0.2179 69.15 3.91 -25.1% 5.69 0% 5.69 0% 3.98 -25.19% -23.72%
20210506 3.97 3.98 3.88 3.89 -1.52% -0.51% -2.99% 71817 0.2809 86.02 3.91 -25.1% 5.69 0% 5.69 0% 4.01 -24.62% -23.48%
20210430 3.82 3.96 3.82 3.95 2.33% 1.02% -1.99% 83394 0.3258 97.77 3.91 -25.1% 5.69 0% 5.69 0% 4.03 -24.25% -23.29%
20210429 3.98 3.98 3.86 3.86 -3.02% -1.28% -4.46% 89820 0.3515 109.18 3.91 -25.1% 5.69 0% 5.69 0% 4.04 -24.06% -23.1%
20210428 3.97 4.03 3.93 3.98 0.25% 0% -1.97% 56679 0.2255 72.74 3.98 -23.75% 5.69 0% 5.69 0% 4.06 -23.68% -22.87%
20210427 4.01 4.04 3.93 3.97 -1% -0.25% -2.46% 73374 0.2919 92.35 3.98 -23.75% 5.69 0% 5.69 0% 4.07 -23.5% -22.65%
20210426 4.07 4.08 4 4.01 -1.23% -0.5% -1.96% 59381 0.2391 77.9 4.03 -22.8% 5.69 0% 5.69 0% 4.09 -23.12% -22.42%
20210423 4.09 4.1 4.02 4.06 -0.73% 0.25% -0.73% 63816 0.2586 84.36 4.05 -22.41% 5.69 0% 5.69 0% 4.09 -23.12% -22.22%
20210422 4.09 4.13 4.06 4.09 0.25% 0% -0.24% 46103 0.1884 61.24 4.09 -21.65% 5.69 0% 5.69 0% 4.1 -22.93% -21.99%
20210421 4.13 4.15 4.07 4.08 -2.16% -0.49% -0.73% 63581 0.2609 83.38 4.1 -21.46% 5.69 0% 5.69 0% 4.11 -22.74% -21.78%
20210416 4.17 4.22 4.13 4.15 -0.24% -0.24% 0.97% 79769 0.3321 103.63 4.16 -20.31% 5.69 0% 5.69 0% 4.11 -22.74% -21.54%
20210415 4.09 4.19 4.07 4.16 2.21% 0.97% 1.22% 84489 0.3477 112.14 4.12 -21.07% 5.69 0% 5.69 0% 4.11 -22.74% -21.22%
20210414 4.04 4.08 3.98 4.07 0.99% 1.24% -1.45% 52933 0.213 68.65 4.02 -22.99% 5.69 0% 5.69 0% 4.13 -22.37% -20.86%
20210413 4.03 4.11 4.01 4.03 0.5% -0.49% -3.13% 57382 0.2322 72.61 4.05 -22.41% 5.69 0% 5.69 0% 4.16 -21.8% -20.52%
20210412 4.13 4.13 4 4.01 -2.91% -1.47% -4.07% 70253 0.286 88.55 4.07 -22.03% 5.69 0% 5.69 0% 4.18 -21.43% -20.26%
20210409 4.1 4.16 4.1 4.13 0.24% 0% -1.43% 48551 0.2004 66.27 4.13 -20.88% 5.69 0% 5.69 0% 4.19 -21.24% -20.04%
20210408 4.12 4.17 4.08 4.12 -0.24% -0.24% -1.9% 57006 0.2354 78.92 4.13 -20.88% 5.69 0% 5.69 0% 4.2 -21.05% -19.85%
20210407 4.06 4.2 4.06 4.13 0.49% -0.48% -1.9% 65031 0.2696 90 4.15 -20.5% 5.69 0% 5.69 0% 4.21 -20.86% -19.68%
20210406 4.11 4.14 4.06 4.11 -0.24% 0.24% -2.38% 58792 0.2409 78.09 4.1 -21.46% 5.69 0% 5.69 0% 4.21 -20.86% -19.53%
20210402 4.2 4.2 4.08 4.12 -1.9% -0.48% -2.83% 81222 0.3365 100.96 4.14 -20.69% 5.69 0% 5.69 0% 4.24 -20.3% -19.38%
20210401 4.25 4.25 4.19 4.2 -1.18% 0% -1.87% 54292 0.2282 68.35 4.2 -19.54% 5.69 0% 5.69 0% 4.28 -19.55% -19.32%
20210330 4.3 4.31 4.2 4.23 -1.63% -0.24% -1.63% 82504 0.3496 102.45 4.24 -18.77% 5.69 0% 5.69 0% 4.3 -19.17% -19.38%
20210329 4.28 4.38 4.27 4.3 0.7% -0.46% -0.23% 71298 0.3083 90.9 4.32 -17.24% 5.69 0% 5.69 0% 4.31 -18.98% -19.49%
20210326 4.25 4.28 4.2 4.27 0.47% 0.47% -0.7% 62209 0.2642 78 4.25 -18.58% 5.69 0% 5.69 0% 4.3 -19.17% -19.62%
20201215 4.39 4.39 4.39 4.39 5.02% 0% 2.09% 18209 0.0799 23.74 4.39 -15.9% 5.69 0% 5.69 0% 4.3 -19.17% -19.75%
20201214 4.21 4.22 4.14 4.18 -0.95% 0% -2.56% 38129 0.1593 45.72 4.18 -19.92% 5.69 0% 5.69 0% 4.29 -19.36% -19.92%
20201211 4.18 4.27 4.16 4.22 0.72% 0.24% -1.63% 59031 0.2484 70.26 4.21 -19.35% 5.69 0% 5.69 0% 4.29 -19.36% -20.09%
20201210 4.17 4.28 4.11 4.19 -1.41% 0% -2.33% 85631 0.3588 103.61 4.19 -19.73% 5.69 0% 5.69 0% 4.29 -19.36% -20.28%
20201209 4.47 4.49 4.25 4.25 -4.92% -2.07% -0.93% 112556 0.4889 145.61 4.34 -16.86% 5.69 0% 5.69 0% 4.29 -19.36% -20.49%
20201208 4.4 4.52 4.38 4.47 1.59% 0.22% 4.68% 76679 0.3421 103.72 4.46 -14.56% 5.69 0% 5.69 0% 4.27 -19.74% -20.71%
20201207 4.35 4.45 4.31 4.4 1.15% 0% 3.53% 68667 0.3021 91.51 4.4 -15.71% 5.69 0% 5.69 0% 4.25 -20.11% -20.94%
20201204 4.3 4.37 4.25 4.35 1.64% 0.93% 2.59% 76341 0.3289 99.03 4.31 -17.43% 5.69 0% 5.69 0% 4.24 -20.3% -21.18%
20201203 4.28 4.33 4.23 4.28 0.94% 0.23% 0.94% 71198 0.3038 89.62 4.27 -18.2% 5.69 0% 5.69 0% 4.24 -20.3% -21.47%
20201202 4.23 4.26 4.18 4.24 0% 0.47% 0.24% 57371 0.2422 71.38 4.22 -19.16% 5.69 0% 5.69 0% 4.23 -20.49% -21.82%
20201201 4.22 4.28 4.21 4.24 0% 0% 0.71% 46877 0.1987 57.71 4.24 -18.77% 5.69 0% 5.69 0% 4.21 -20.86% -22.2%
20201130 4.22 4.26 4.18 4.24 1.68% 0.47% 0.95% 49952 0.2109 57.2 4.22 -19.16% 5.69 0% 5.69 0% 4.2 -21.05% -22.59%
20201127 4.15 4.22 4.12 4.17 0.48% 0.24% -0.48% 42285 0.1758 48.15 4.16 -20.31% 5.69 0% 5.69 0% 4.19 -21.24% -23.05%
20201126 4.12 4.17 4.08 4.15 0% 0.48% -0.72% 61354 0.2533 68.48 4.13 -20.88% 5.69 0% 5.69 0% 4.18 -21.43% -23.53%
20201125 4.31 4.32 4.15 4.15 -3.49% -1.89% -0.48% 101698 0.4297 119.06 4.23 -18.97% 5.69 0% 5.69 0% 4.17 -21.62% -24.04%
20201124 4.28 4.37 4.26 4.3 0.47% -0.23% 3.61% 80082 0.3451 103.62 4.31 -17.43% 5.69 0% 5.69 0% 4.15 -21.99% -24.55%
20201123 4.27 4.32 4.23 4.28 -0.93% 0.23% 3.88% 75405 0.322 100.33 4.27 -18.2% 5.69 0% 5.69 0% 4.12 -22.56% -25.04%
20201120 4.19 4.36 4.16 4.32 3.35% 1.65% 5.62% 93456 0.3976 128.97 4.25 -18.58% 5.69 0% 5.69 0% 4.09 -23.12% -25.51%
20201119 4.12 4.24 4.1 4.18 1.95% 0.24% 3.21% 73554 0.307 104.4 4.17 -20.11% 5.69 0% 5.69 0% 4.05 -23.87% -25.94%
20201118 4.06 4.16 4.03 4.1 0.99% 0% 1.74% 71292 0.2922 95.15 4.1 -21.46% 5.69 0% 5.69 0% 4.03 -24.25% -26.33%
20201117 4.09 4.25 4.05 4.06 0.25% -2.4% 1.5% 106417 0.4425 143.13 4.16 -20.31% 5.69 0% 5.69 0% 4 -24.81% -26.77%
20201116 4.04 4.08 4 4.05 1% 0.25% 2.27% 43272 0.1748 62.75 4.04 -22.61% 5.69 0% 5.69 0% 3.96 -25.56% -27.05%
20201113 3.92 4.07 3.91 4.01 1.78% 0.5% 2.04% 56051 0.2239 79.37 3.99 -23.56% 5.69 0% 5.69 0% 3.93 -26.13% -27.14%
20201112 3.97 3.99 3.91 3.94 -0.76% 0% 0.77% 41493 0.1635 59.59 3.94 -24.52% 5.69 0% 5.69 0% 3.91 -26.5% -27.01%
20201111 4.01 4.04 3.96 3.97 -1% -0.5% 1.79% 37841 0.151 55.68 3.99 -23.56% 5.69 0% 5.69 0% 3.9 -26.69% -26.77%
20201110 3.95 4.04 3.93 4.01 1.52% 0.25% 3.08% 55990 0.2241 83.41 4 -23.37% 5.69 0% 5.69 0% 3.89 -26.88% -26.45%
20201109 3.99 4 3.92 3.95 0.25% -0.25% 2.07% 49412 0.1956 77.1 3.96 -24.14% 5.69 0% 5.69 0% 3.87 -27.26% -26.05%
20201106 4.04 4.08 3.93 3.94 -1.5% -1.01% 2.07% 64087 0.2553 104.83 3.98 -23.75% 5.69 0% 5.69 0% 3.86 -27.44% -25.6%
20201105 3.93 4.08 3.9 4 2.04% 0% 4.17% 109366 0.4371 191.07 4 -23.37% 5.69 0% 5.69 0% 3.84 -27.82% -25.11%
20201104 3.72 3.92 3.72 3.92 5.09% 1.29% 3.16% 80814 0.3131 157.77 3.87 -25.86% 5.69 0% 5.69 0% 3.8 -28.57% -24.57%
20201103 3.7 3.75 3.7 3.73 0.27% 0% -3.12% 36599 0.1366 70.51 3.73 -28.54% 5.69 0% 5.69 0% 3.85 -27.63% -23.93%
20201102 3.78 3.82 3.68 3.72 -1.85% -0.27% -4.86% 56326 0.21 103.78 3.73 -28.54% 5.69 0% 5.69 0% 3.91 -26.5% -23.42%
20201030 3.75 3.8 3.74 3.79 1.07% 0.53% -5.25% 38843 0.1466 67.01 3.77 -27.78% 5.69 0% 5.69 0% 4 -24.81% -23.05%
20201029 3.77 3.77 3.72 3.75 -1.06% 0.27% -7.18% 35213 0.1318 53.4 3.74 -28.35% 5.69 0% 5.69 0% 4.04 -24.06% -22.88%
20201028 3.82 3.83 3.78 3.79 -0.52% -0.26% -6.88% 33112 0.1257 47.53 3.8 -27.2% 5.69 0% 5.69 0% 4.07 -23.5% -22.78%
20201027 3.83 3.85 3.8 3.81 0% -0.52% -7.07% 19474 0.0745 25.71 3.83 -26.63% 5.69 0% 5.69 0% 4.1 -22.93% -22.76%
20201026 3.83 3.84 3.8 3.81 -0.78% 0% -7.3% 24591 0.0938 31.29 3.81 -27.01% 5.69 0% 5.69 0% 4.11 -22.74% -22.84%
20201023 3.81 3.86 3.81 3.84 0.52% 0.26% -6.8% 28148 0.1077 34.01 3.83 -26.63% 5.69 0% 5.69 0% 4.12 -22.56% -22.95%
20201022 3.89 3.89 3.8 3.82 -1.55% -0.52% -7.51% 34930 0.134 41.11 3.84 -26.44% 5.69 0% 5.69 0% 4.13 -22.37% -23.1%
20200909 4.21 4.26 4.16 4.23 0.24% 0.48% 2.17% 63139 0.2659 81.47 4.21 -19.35% 5.69 0% 5.69 0% 4.14 -22.18% -23.29%
20200908 4.2 4.24 4.17 4.22 0.48% 0.48% 2.43% 53033 0.2228 69.11 4.2 -19.54% 5.69 0% 5.69 0% 4.12 -22.56% -23.5%
20200907 4.18 4.29 4.15 4.2 -0.24% -0.71% 2.19% 88400 0.374 117.06 4.23 -18.97% 5.69 0% 5.69 0% 4.11 -22.74% -23.63%
20200904 4.05 4.21 3.95 4.21 2.68% 2.68% 2.93% 104279 0.4272 140.14 4.1 -21.46% 5.69 0% 5.69 0% 4.09 -23.12% -23.74%
20200903 4.17 4.18 4.07 4.1 -1.44% -0.73% 0.24% 74787 0.3085 109.24 4.13 -20.88% 5.69 0% 5.69 0% 4.09 -23.12% -23.89%
20200902 4.19 4.23 4.14 4.16 1.96% -0.24% 1.96% 90786 0.3788 139.21 4.17 -20.11% 5.69 0% 5.69 0% 4.08 -23.31% -24.08%
20200901 4.1 4.11 4.06 4.08 0% 0% 0.49% 42678 0.1742 66.03 4.08 -21.84% 5.69 0% 5.69 0% 4.06 -23.68% -24.29%
20200831 4.12 4.14 4.06 4.08 -0.73% -0.24% 0.74% 64229 0.2626 96.75 4.09 -21.65% 5.69 0% 5.69 0% 4.05 -23.87% -24.51%
20200828 4.04 4.14 4.01 4.11 2.75% 0.74% 1.73% 49211 0.2008 75.35 4.08 -21.84% 5.69 0% 5.69 0% 4.04 -24.06% -24.76%
20200827 4.02 4.02 3.98 4 0.5% 0% -0.74% 34526 0.1381 49.97 4 -23.37% 5.69 0% 5.69 0% 4.03 -24.25% -25.02%
20200826 4.08 4.08 3.98 3.98 -2.21% -1% -1.24% 56216 0.2259 77.37 4.02 -22.99% 5.69 0% 5.69 0% 4.03 -24.25% -25.3%
20200825 4.12 4.13 4.05 4.07 -0.49% -0.25% 0.49% 47629 0.1941 56.05 4.08 -21.84% 5.69 0% 5.69 0% 4.05 -23.87% -25.62%
20200824 4.09 4.17 4.06 4.09 0.49% -0.49% 0.99% 55340 0.2273 59.9 4.11 -21.26% 5.69 0% 5.69 0% 4.05 -23.87% -26.11%
20200821 4.11 4.11 4.03 4.07 1.24% 0% 1.5% 49806 0.2029 50.58 4.07 -22.03% 5.69 0% 5.69 0% 4.01 -24.62% -26.69%
20200820 4.04 4.08 3.99 4.02 -0.74% -0.5% 0.75% 50869 0.2056 35.21 4.04 -22.61% 5.69 0% 5.69 0% 3.99 -25% -27.24%
20200819 4 4.06 3.96 4.05 1% 0.75% 2.02% 73608 0.2958 72.33 4.02 -22.99% 5.69 0% 5.69 0% 3.97 -25.38% -27.75%
20200818 4 4.02 3.97 4.01 0% 0.25% 1.78% 62545 0.2502 60.69 4 -23.37% 5.69 0% 5.69 0% 3.94 -25.94% -28.22%
20200817 3.97 4.06 3.96 4.01 1.01% 0% 2.3% 53245 0.2135 52.24 4.01 -23.18% 5.69 0% 5.69 0% 3.92 -26.32% -28.63%
20200814 4 4.05 3.93 3.97 -1.49% -0.25% 1.79% 75099 0.2992 69.75 3.98 -23.75% 5.69 0% 5.69 0% 3.9 -26.69% -29.01%
20200813 4.02 4.07 4 4.03 -0.49% 0% 3.87% 73142 0.2945 70.02 4.03 -22.8% 5.69 0% 5.69 0% 3.88 -27.07% -29.38%
20200812 4.16 4.16 3.99 4.05 -0.49% -0.98% 4.92% 188160 0.7688 185.41 4.09 -21.65% 5.69 0% 5.69 0% 3.86 -27.44% -29.72%
20200811 3.85 4.07 3.84 4.07 4.9% 0.49% 7.39% 129888 0.5262 146.09 4.05 -22.41% 5.69 0% 5.69 0% 3.79 -28.76% -30.04%
20200810 3.72 3.91 3.68 3.88 3.74% 1.04% 3.74% 115712 0.4438 135.73 3.84 -26.44% 5.69 0% 5.69 0% 3.74 -29.7% -30.19%
20200807 3.74 3.76 3.7 3.74 -0.27% 0.27% 0.54% 57483 0.2146 71.72 3.73 -28.54% 5.69 0% 5.69 0% 3.72 -30.08% -30.27%
20200806 3.72 3.78 3.71 3.75 1.08% 0% 0.81% 72689 0.2724 85.02 3.75 -28.16% 5.69 0% 5.69 0% 3.72 -30.08% -30.28%
20200805 3.72 3.75 3.61 3.71 -1.07% 0.27% -0.27% 88784 0.3285 100.56 3.7 -29.12% 5.69 0% 5.69 0% 3.72 -30.08% -30.32%
20200804 3.79 3.8 3.73 3.75 -0.79% 0% 0.81% 57166 0.2145 62.63 3.75 -28.16% 5.69 0% 5.69 0% 3.72 -30.08% -30.36%
20200803 3.69 3.82 3.69 3.78 3% 0.27% 1.61% 110329 0.4161 121.93 3.77 -27.78% 5.69 0% 5.69 0% 3.72 -30.08% -30.38%
20200731 3.67 3.69 3.65 3.67 0.27% 0% -0.81% 58877 0.216 65.99 3.67 -29.69% 5.69 0% 5.69 0% 3.7 -30.45% -30.41%
20200730 3.71 3.72 3.65 3.66 -1.61% -0.54% -1.08% 63856 0.2348 71.35 3.68 -29.5% 5.69 0% 5.69 0% 3.7 -30.45% -30.41%
20200729 3.7 3.73 3.67 3.72 0% 0.54% 0.81% 60588 0.2242 63.66 3.7 -29.12% 5.69 0% 5.69 0% 3.69 -30.64% -30.45%
20200728 3.7 3.72 3.68 3.72 0.81% 0.54% 0.27% 52451 0.1941 48.34 3.7 -29.12% 5.69 0% 5.69 0% 3.71 -30.26% -30.49%
20200727 3.72 3.73 3.66 3.69 0.27% 0.27% -0.27% 45099 0.1661 38.82 3.68 -29.5% 5.69 0% 5.69 0% 3.7 -30.45% -30.62%
20200724 3.8 3.82 3.66 3.68 -2.13% -1.34% -0.81% 114272 0.4265 91.33 3.73 -28.54% 5.69 0% 5.69 0% 3.71 -30.26% -30.77%
20200723 3.71 3.81 3.69 3.76 0% 0.53% 1.62% 89628 0.3352 72.25 3.74 -28.35% 5.69 0% 5.69 0% 3.7 -30.45% -30.98%
20200722 3.66 3.84 3.62 3.76 2.45% 0.53% 1.62% 130199 0.4864 100.25 3.74 -28.35% 5.69 0% 5.69 0% 3.7 -30.45% -31.18%
20200721 3.68 3.69 3.64 3.67 0% 0.27% -1.08% 55344 0.2024 40.16 3.66 -29.89% 5.69 0% 5.69 0% 3.71 -30.26% -31.32%
20200720 3.62 3.68 3.6 3.67 1.38% 0.82% -0.81% 75884 0.2765 51.66 3.64 -30.27% 5.69 0% 5.69 0% 3.7 -30.45% -31.48%
20200717 3.6 3.65 3.58 3.62 0.84% 0.28% -2.16% 64786 0.234 41.22 3.61 -30.84% 5.69 0% 5.69 0% 3.7 -30.45% -31.62%
20200716 3.71 3.74 3.58 3.59 -4.01% -1.37% -2.45% 127981 0.4658 79.41 3.64 -30.27% 5.69 0% 5.69 0% 3.68 -30.83% -31.73%
20200715 3.85 3.85 3.73 3.74 1.63% -1.32% 1.91% 189353 0.7172 127.49 3.79 -27.39% 5.69 0% 5.69 0% 3.67 -31.02% -31.79%
20200714 3.72 3.72 3.64 3.68 -1.34% 0% 1.1% 124491 0.4576 88.71 3.68 -29.5% 5.69 0% 5.69 0% 3.64 -31.58% -31.82%
20200713 3.69 3.74 3.67 3.73 0.54% 0.54% 3.04% 150216 0.5574 106.38 3.71 -28.93% 5.69 0% 5.69 0% 3.62 -31.95% -31.79%
20200710 3.71 3.76 3.66 3.71 -0.27% -0.27% 3.06% 106565 0.3959 80.39 3.72 -28.74% 5.69 0% 5.69 0% 3.6 -32.33% -31.69%
20200709 3.75 3.76 3.66 3.72 -0.8% 0.27% 3.62% 147762 0.5478 105.61 3.71 -28.93% 5.69 0% 5.69 0% 3.59 -32.52% -31.58%
20200708 3.73 3.82 3.69 3.75 3.02% -0.27% 3.31% 179457 0.6741 117.89 3.76 -27.97% 5.69 0% 5.69 0% 3.63 -31.77% -31.47%
20200707 3.62 3.8 3.58 3.64 0% -0.82% 0.55% 140292 0.5152 98.99 3.67 -29.69% 5.69 0% 5.69 0% 3.62 -31.95% -31.6%
20200706 3.6 3.7 3.53 3.64 1.68% 0.55% 0.28% 165862 0.6008 112.4 3.62 -30.65% 5.69 0% 5.69 0% 3.63 -31.77% -31.77%
20200703 3.42 3.58 3.37 3.58 4.99% 2.58% -1.65% 121393 0.4231 75.46 3.49 -33.14% 5.69 0% 5.69 0% 3.64 -31.58% -32.05%
20200702 3.38 3.41 3.37 3.41 1.19% 0.59% -6.58% 66548 0.2257 41.73 3.39 -35.06% 5.69 0% 5.69 0% 3.65 -31.39% -32.52%
20200701 3.35 3.42 3.35 3.37 -1.17% 0% -7.67% 74180 0.2501 46.93 3.37 -35.44% 5.69 0% 5.69 0% 3.65 -31.39% -33.05%
20200630 3.56 3.61 3.39 3.41 -4.48% -1.45% -6.83% 155647 0.5386 102.02 3.46 -33.72% 5.69 0% 5.69 0% 3.66 -31.2% -33.57%
20200629 3.63 3.67 3.5 3.57 0% -0.56% -2.72% 67509 0.2426 49.41 3.59 -31.23% 5.69 0% 5.69 0% 3.67 -31.02% -34.15%
20200624 3.58 3.71 3.56 3.57 -4.8% -0.56% -2.46% 183128 0.6583 135.97 3.59 -31.23% 5.69 0% 5.69 0% 3.66 -31.2% -34.79%
20200623 4.1 4.1 3.75 3.75 -5.06% -2.34% 2.74% 281051 1.0788 246.65 3.84 -26.44% 5.69 0% 5.69 0% 3.65 -31.39% -35.45%
20200622 3.95 3.95 3.95 3.95 5.05% 0% 10.96% 40673 0.1607 44.77 3.95 -24.33% 5.69 0% 5.69 0% 3.56 -33.08% -36.15%
20200615 3.74 3.9 3.6 3.76 0.53% 1.08% 6.52% 176388 0.6559 176.72 3.72 -28.74% 5.69 0% 5.69 0% 3.53 -33.65% -36.71%
20200612 3.63 3.74 3.56 3.74 5.06% 1.36% 7.47% 233678 0.8625 167.57 3.69 -29.31% 5.69 0% 5.69 0% 3.48 -34.59% -37.31%
20200611 3.45 3.56 3.42 3.56 5.01% 0.85% 5.01% 63512 0.2244 83.9 3.53 -32.38% 5.69 0% 5.69 0% 3.39 -36.28% -37.89%
20200610 3.4 3.44 3.38 3.39 -0.88% -0.88% 0.59% 42865 0.1464 56.14 3.42 -34.48% 5.69 0% 5.69 0% 3.37 -36.65% -38.34%
20200609 3.36 3.43 3.36 3.42 1.79% 0.29% 1.48% 58866 0.2005 74.38 3.41 -34.67% 5.69 0% 5.69 0% 3.37 -36.65% -38.78%
20200608 3.33 3.4 3.33 3.36 0.6% -0.3% 0.3% 50331 0.1695 58.56 3.37 -35.44% 5.69 0% 5.69 0% 3.35 -37.03% -39.25%
20200605 3.2 3.4 3.2 3.34 0.91% 0.6% 0.3% 52417 0.1738 55.31 3.32 -36.4% 5.69 0% 5.69 0% 3.33 -37.41% -39.76%
20200604 3.28 3.36 3.24 3.31 0.3% 0% 0% 57560 0.1905 58.86 3.31 -36.59% 5.69 0% 5.69 0% 3.31 -37.78% -40.28%
20200603 3.37 3.4 3.26 3.3 -2.08% -0.6% 0.61% 88823 0.2948 90.17 3.32 -36.4% 5.69 0% 5.69 0% 3.28 -38.35% -40.7%
20200602 3.53 3.53 3.36 3.37 -1.75% -1.46% 3.37% 82638 0.2824 88.52 3.42 -34.48% 5.69 0% 5.69 0% 3.26 -38.72% -41.03%
20200601 3.4 3.49 3.37 3.43 1.78% -0.29% 6.85% 79980 0.2755 88.54 3.44 -34.1% 5.69 0% 5.69 0% 3.21 -39.66% -41.34%
20200529 3.3 3.4 3.3 3.37 1.2% -0.3% 6.31% 60846 0.2059 67.6 3.38 -35.25% 5.69 0% 5.69 0% 3.17 -40.41% -41.56%
20200528 3.31 3.36 3.28 3.33 0.6% 0% 5.71% 47335 0.1575 53.54 3.33 -36.21% 5.69 0% 5.69 0% 3.15 -40.79% -41.77%
20200527 3.3 3.41 3.26 3.31 1.22% -0.9% 5.41% 70203 0.2343 81.17 3.34 -36.02% 5.69 0% 5.69 0% 3.14 -40.98% -41.96%
20200526 3.29 3.36 3.21 3.27 -0.91% -0.3% 4.81% 121751 0.3997 144.2 3.28 -37.16% 5.69 0% 5.69 0% 3.12 -41.35% -42.09%
20200525 3.11 3.3 3.11 3.3 5.1% 1.54% 7.14% 128480 0.4171 164.79 3.25 -37.74% 5.69 0% 5.69 0% 3.08 -42.11% -42.14%
20200522 3.03 3.17 2.99 3.14 3.97% 1.62% 2.95% 86588 0.2679 112.92 3.09 -40.8% 5.69 0% 5.69 0% 3.05 -42.67% -42.09%
20200521 3.12 3.12 2.99 3.02 -1.31% -0.98% -2.27% 73301 0.2234 84.85 3.05 -41.57% 5.69 0% 5.69 0% 3.09 -41.92% -41.92%
20200520 2.91 3.06 2.9 3.06 5.15% 0.66% -1.29% 71011 0.2158 81.05 3.04 -41.76% 5.69 0% 5.69 0% 3.1 -41.73% -41.77%
20200519 2.98 2.99 2.88 2.91 -1.69% -0.68% -6.13% 69564 0.2038 78.75 2.93 -43.87% 5.69 0% 5.69 0% 3.1 -41.73% -41.56%
20200518 3.06 3.09 2.93 2.96 -3.58% -0.67% -4.21% 70252 0.2097 78.31 2.98 -42.91% 5.69 0% 5.69 0% 3.09 -41.92% -41.24%
20200515 3.09 3.11 3.06 3.07 -0.32% -0.32% 0.33% 33084 0.102 34.25 3.08 -41% 5.69 0% 5.69 0% 3.06 -42.48% -40.7%
20200514 3.12 3.12 3.07 3.08 -1.28% -0.32% 0.98% 33015 0.1021 29.6 3.09 -40.8% 5.69 0% 5.69 0% 3.05 -42.67% -39.83%
20200513 3.09 3.15 3.09 3.12 0% 0% 1.63% 38314 0.1196 32.41 3.12 -40.23% 5.69 0% 5.69 0% 3.07 -42.29% -38.85%
20200512 3.1 3.16 3.04 3.12 0.97% 0.97% 0.97% 51356 0.1589 41.28 3.09 -40.8% 5.69 0% 5.69 0% 3.09 -41.92% -37.88%
20200511 3.17 3.2 3.05 3.09 -2.22% -0.32% -0.64% 83283 0.2585 63.15 3.1 -40.61% 5.69 0% 5.69 0% 3.11 -41.54% -36.9%
20200508 3.25 3.32 3.15 3.16 -0.63% -2.47% 0.64% 163156 0.5283 121.85 3.24 -37.93% 5.69 0% 5.69 0% 3.14 -40.98% -35.71%
20200507 3.15 3.18 3.1 3.18 4.95% 0.63% 0.32% 80120 0.2532 55.1 3.16 -39.46% 5.69 0% 5.69 0% 3.17 -40.41% -34.42%
20200506 2.87 3.03 2.87 3.03 4.84% 1.68% -5.61% 47426 0.1412 29.25 2.98 -42.91% 5.69 0% 5.69 0% 3.21 -39.66% -33.01%
20200430 2.83 2.96 2.83 2.89 0.35% -1.03% -11.62% 100670 0.2935 53.95 2.92 -44.06% 5.69 0% 5.69 0% 3.27 -38.53% -31.56%
20200429 2.98 2.98 2.88 2.88 -4.95% -0.35% -14.79% 176462 0.5103 78.87 2.89 -44.64% 5.69 0% 5.69 0% 3.38 -36.47% -30.06%
20200428 3.17 3.17 3.03 3.03 -5.02% -0.66% -13.92% 188268 0.5733 72.26 3.05 -41.57% 5.69 0% 5.69 0% 3.52 -33.83% -28.53%
20200427 3.27 3.33 3.18 3.19 -3.33% -1.24% -10.64% 106119 0.3427 46.16 3.23 -38.12% 5.69 0% 5.69 0% 3.57 -32.89% -27.01%
20200424 3.3 3.35 3.27 3.3 0.3% -0.3% -8.08% 84172 0.2786 39.12 3.31 -36.59% 5.69 0% 5.69 0% 3.59 -32.52% -25.58%
20200423 3.29 3.38 3.29 3.29 -0.3% -1.2% -8.86% 120968 0.4031 58.07 3.33 -36.21% 5.69 0% 5.69 0% 3.61 -32.14% -24.16%
20200422 3.3 3.34 3.23 3.3 -1.49% 0.61% -11.76% 152592 0.5006 64.09 3.28 -37.16% 5.69 0% 5.69 0% 3.74 -29.7% -22.76%
20200421 3.48 3.51 3.35 3.35 -5.1% -1.18% -12.53% 232432 0.7876 94.88 3.39 -35.06% 5.69 0% 5.69 0% 3.83 -28.01% -21.6%
20200420 3.65 3.66 3.52 3.53 -2.22% -1.67% -9.95% 135355 0.4859 59.33 3.59 -31.23% 5.69 0% 5.69 0% 3.92 -26.32% -20.62%
20200417 3.66 3.7 3.55 3.61 -1.37% 0% -9.3% 208479 0.7534 88.67 3.61 -30.84% 5.69 0% 5.69 0% 3.98 -25.19% -19.74%
20200416 3.78 3.82 3.66 3.66 -4.94% -1.08% -10.07% 357362 1.3236 149.12 3.7 -29.12% 5.69 0% 5.69 0% 4.07 -23.5% -18.78%
20200415 3.65 3.93 3.65 3.85 2.94% 2.12% -8.11% 523495 1.9746 225.92 3.77 -27.78% 5.69 0% 5.69 0% 4.19 -21.24% -18.01%
20200414 3.74 3.74 3.74 3.74 -5.08% 0% -13.63% 16765 0.0627 7.53 3.74 -28.35% 5.69 0% 5.69 0% 4.33 -18.61% -17.48%
20200413 3.94 3.94 3.94 3.94 -5.06% 0% -9.01% 10276 0.0405 4.28 3.94 -24.52% 5.69 0% 5.69 0% 4.33 -18.61% -17.24%
20200410 4.15 4.15 4.15 4.15 -5.03% 0% -4.6% 23909 0.0992 9.15 4.15 -20.5% 5.69 0% 5.69 0% 4.35 -18.23% -16.99%
20200408 4.25 4.5 4.24 4.37 0.92% 0.69% 0.46% 293305 1.2715 102.84 4.34 -16.86% 5.69 0% 5.69 0% 4.35 -18.23% -16.79%
20200407 4.29 4.38 4.22 4.33 2.12% 0.7% -0.69% 230706 0.9909 75.58 4.3 -17.62% 5.69 0% 5.69 0% 4.36 -18.05% -16.56%
20200403 4.31 4.39 4.22 4.24 -2.3% -0.93% -2.53% 158025 0.6768 49.4 4.28 -18.01% 5.69 0% 5.69 0% 4.35 -18.23% -16.36%
20200402 4.25 4.35 4.22 4.34 -0.46% 1.17% -1.14% 184710 0.7928 50.3 4.29 -17.82% 5.69 0% 5.69 0% 4.39 -17.48% -16.07%
20200401 4.45 4.56 4.35 4.36 0.23% -1.8% -2.9% 255399 1.1328 56.44 4.44 -14.94% 5.69 0% 5.69 0% 4.49 -15.6% -15.92%
20200331 4.39 4.56 4.29 4.35 -2.25% -1.14% -2.9% 269847 1.1878 58.87 4.4 -15.71% 5.69 0% 5.69 0% 4.48 -15.79% -16.22%
20200324 4.23 4.5 4.13 4.43 7% 2.78% -0.89% 362991 1.5652 79.24 4.31 -17.43% 5.69 0% 5.69 0% 4.47 -15.98% -16.43%
20200323 4.38 4.4 4.1 4.14 -7.8% -3.27% -7.17% 279912 1.1982 62.76 4.28 -18.01% 5.69 0% 5.69 0% 4.46 -16.17% -16.49%
20200320 4.45 4.54 4.35 4.49 2.05% 0.9% 0.67% 317516 1.414 74.79 4.45 -14.75% 5.69 0% 5.69 0% 4.46 -16.17% -16.37%
20200319 4.25 4.51 4.13 4.4 1.15% 1.62% -1.35% 374740 1.6231 89.02 4.33 -17.05% 5.69 0% 5.69 0% 4.46 -16.17% -16.11%
20200318 4.21 4.58 4.21 4.35 3.08% -1.58% -2.68% 456377 2.0184 114.61 4.42 -15.33% 5.69 0% 5.69 0% 4.47 -15.98% -15.88%
20200317 4.33 4.52 4.05 4.22 -3.87% 0.24% -5.59% 375337 1.5804 95.82 4.21 -19.35% 5.69 0% 5.69 0% 4.47 -15.98% -15.7%
20200316 4.73 4.8 4.37 4.39 -9.48% -4.36% -2.44% 596150 2.738 167.84 4.59 -12.07% 5.69 0% 5.69 0% 4.5 -15.41% -15.54%
20200313 4.29 5.03 4.27 4.85 6.13% 1.89% 8.5% 1071642 5.1017 350.48 4.76 -8.81% 5.69 0% 5.69 0% 4.47 -15.98% -15.49%
20200312 4.05 4.57 4.01 4.57 10.12% 6.28% 5.54% 288106 1.2398 114.62 4.3 -17.62% 5.69 0% 5.69 0% 4.33 -18.61% -15.39%
20200311 4.17 4.28 4.13 4.15 -0.24% -0.95% -5.03% 182004 0.7627 68.98 4.19 -19.73% 5.69 0% 5.69 0% 4.37 -17.86% -15.06%
20200310 4 4.17 3.96 4.16 0.73% 1.96% -6.31% 222016 0.9048 72.1 4.08 -21.84% 5.69 0% 5.69 0% 4.44 -16.54% -14.87%
20200309 4.3 4.35 4.11 4.13 -6.35% -1.9% -8.63% 240300 1.0123 63.69 4.21 -19.35% 5.69 0% 5.69 0% 4.52 -15.04% -14.91%
20200306 4.39 4.43 4.36 4.41 -1.12% 0.46% -4.13% 168637 0.741 38.49 4.39 -15.9% 5.69 0% 5.69 0% 4.6 -13.53% -15.28%
20200305 4.45 4.48 4.38 4.46 0.9% 0.68% -2.62% 225795 1.0005 47.51 4.43 -15.13% 5.69 0% 5.69 0% 4.58 -13.91% -16.17%
20200304 4.36 4.42 4.32 4.42 -0.23% 0.91% -3.28% 205917 0.9011 43.08 4.38 -16.09% 5.69 0% 5.69 0% 4.57 -14.1% -17.18%
20200303 4.47 4.61 4.42 4.43 0.68% -1.56% -2.64% 311226 1.4002 66.18 4.5 -13.79% 5.69 0% 5.69 0% 4.55 -14.47% -18.22%
20200302 4.35 4.43 4.31 4.4 3.04% 0.46% -2.87% 224029 0.9813 47.27 4.38 -16.09% 5.69 0% 5.69 0% 4.53 -14.85% -19.29%
20200228 4.35 4.47 4.26 4.27 -6.56% -2.06% -5.53% 312276 1.3617 65.89 4.36 -16.48% 5.69 0% 5.69 0% 4.52 -15.04% -20.43%
20200227 4.63 4.79 4.43 4.57 -0.44% -0.44% 1.33% 322232 1.4801 74.1 4.59 -12.07% 5.69 0% 5.69 0% 4.51 -15.23% -21.6%
20200226 4.7 4.87 4.56 4.59 -6.13% -2.75% 2.68% 477970 2.2551 115.76 4.72 -9.58% 5.69 0% 5.69 0% 4.47 -15.98% -22.67%
20200225 4.38 5.1 4.26 4.89 4.71% 4.94% 10.63% 911818 4.2504 231.55 4.66 -10.73% 5.69 0% 5.69 0% 4.42 -16.92% -23.59%
20200224 4.73 5 4.61 4.67 1.97% -2.71% 8.1% 910541 4.3677 287.95 4.8 -8.05% 5.69 0% 5.69 0% 4.32 -18.8% -24.36%
20200221 4.23 4.58 4.16 4.58 10.1% 4.81% 10.9% 583819 2.5493 215.57 4.37 -16.28% 5.69 0% 5.69 0% 4.13 -22.37% -24.85%
20200220 4.08 4.18 4.08 4.16 1.22% 0.73% 2.97% 208471 0.8615 85.12 4.13 -20.88% 5.69 0% 5.69 0% 4.04 -24.06% -24.87%
20200219 4.28 4.32 4.1 4.11 -1.91% -1.44% 2.24% 273046 1.138 111.27 4.17 -20.11% 5.69 0% 5.69 0% 4.02 -24.44% -24.51%
20200218 4.11 4.2 4.08 4.19 2.44% 0.96% 5.28% 242106 1.0046 96.57 4.15 -20.5% 5.69 0% 5.69 0% 3.98 -25.19% -23.93%
20200217 3.97 4.13 3.95 4.09 3.02% 0.74% 4.34% 218490 0.8876 82.92 4.06 -22.22% 5.69 0% 5.69 0% 3.92 -26.32% -23.01%
20200214 3.95 3.99 3.92 3.97 -0.5% 0.51% 1.79% 169202 0.6687 67.11 3.95 -24.33% 5.69 0% 5.69 0% 3.9 -26.69% -21.62%
20200213 4.08 4.14 3.98 3.99 -1.97% -1.24% 1.27% 244275 0.9865 96.64 4.04 -22.61% 5.69 0% 5.69 0% 3.94 -25.94% -20.09%
20200212 4.01 4.17 3.97 4.07 1.75% 0.25% 2.26% 278391 1.1314 109.27 4.06 -22.22% 5.69 0% 5.69 0% 3.98 -25.19% -18.55%
20200211 3.98 4.12 3.93 4 0.25% -0.25% -0.25% 264594 1.0622 106.44 4.01 -23.18% 5.69 0% 5.69 0% 4.01 -24.62% -16.98%
20200210 3.87 4.02 3.81 3.99 3.1% 1.01% -1.72% 259519 1.025 104.23 3.95 -24.33% 5.69 0% 5.69 0% 4.06 -23.68% -15.34%
20200207 3.89 3.9 3.76 3.87 -1.02% 1.04% -6.07% 220298 0.8448 86.03 3.83 -26.63% 5.69 0% 5.69 0% 4.12 -22.56% -13.76%
20200206 3.88 3.95 3.8 3.91 2.36% 0.77% -7.57% 249427 0.9675 89.52 3.88 -25.67% 5.69 0% 5.69 0% 4.23 -20.49% -12.22%
20200205 3.72 3.97 3.7 3.82 3.52% -1.04% -11.78% 340630 1.3142 118.51 3.86 -26.05% 5.69 0% 5.69 0% 4.33 -18.61% -10.75%
20200204 3.47 3.76 3.47 3.69 -4.4% 1.37% -17.45% 358500 1.3056 117.24 3.64 -30.27% 5.69 0% 5.69 0% 4.47 -15.98% -9.38%
20200203 3.86 3.86 3.86 3.86 -10.02% 0% -17.17% 38160 0.1473 12.93 3.86 -26.05% 5.69 0% 5.69 0% 4.66 -12.41% -7.86%
20200123 4.49 4.51 4.24 4.29 -4.45% -1.83% -8.92% 209040 0.9132 71.24 4.37 -16.28% 5.69 0% 5.69 0% 4.71 -11.47% -6.66%
20200122 4.43 4.54 4.27 4.49 0.45% 1.58% -5.67% 256486 1.1326 84.16 4.42 -15.33% 5.69 0% 5.69 0% 4.76 -10.53% -5.51%
20200121 4.59 4.61 4.46 4.47 -2.83% -1.32% -7.26% 166962 0.7558 50.93 4.53 -13.22% 5.69 0% 5.69 0% 4.82 -9.4% -4.42%
20200120 4.52 4.66 4.52 4.6 0.88% 0% -5.74% 199534 0.9174 51.77 4.6 -11.88% 5.69 0% 5.69 0% 4.88 -8.27% -3.38%
20200117 4.69 4.69 4.55 4.56 -2.77% -0.87% -6.94% 219724 1.0107 50.54 4.6 -11.88% 5.69 0% 5.69 0% 4.9 -7.89% -2.39%
20200116 4.77 4.81 4.57 4.69 -2.09% 0.64% -5.06% 393016 1.8323 80.49 4.66 -10.73% 5.69 0% 5.69 0% 4.94 -7.14% -1.41%
20200115 4.9 4.92 4.78 4.79 -3.04% -0.83% -4.39% 258731 1.2498 48.76 4.83 -7.47% 5.69 0% 5.69 0% 5.01 -5.83% -0.53%
20200114 4.95 5.03 4.91 4.94 -0.2% -0.4% -2.37% 274448 1.3602 44.33 4.96 -4.98% 5.69 0% 5.69 0% 5.06 -4.89% 0.21%
20200113 4.86 5.01 4.83 4.95 1.02% 0.41% -6.25% 316090 1.5585 40.13 4.93 -5.56% 5.69 0% 5.69 0% 5.28 -0.75% 4.2%
20200110 4.93 5.05 4.9 4.9 -0.2% -1.21% -7.55% 317943 1.5765 41.72 4.96 -4.98% 5.69 0% 5.69 0% 5.3 -0.38% 4.85%
20200109 4.91 4.95 4.83 4.91 1.03% 0.2% -7.71% 317307 1.5535 42.8 4.9 -6.13% 5.69 0% 5.69 0% 5.32 0% 4.97%
20200108 5.01 5.05 4.85 4.86 -5.08% -2.02% -8.99% 506953 2.5153 72.26 4.96 -4.98% 5.69 0% 5.69 0% 5.34 0.38% 5.05%
20200107 4.96 5.18 4.87 5.12 3.23% 1.99% -4.66% 723794 3.6357 112.45 5.02 -3.83% 5.69 0% 5.69 0% 5.37 0.94% 5.07%
20200106 4.94 5.02 4.82 4.96 -1.59% 1.02% -8.32% 651018 3.1943 110.96 4.91 -5.94% 5.69 0% 5.69 0% 5.41 1.69% 5.03%
20200103 5.16 5.24 5.01 5.04 -4.18% -1.18% -7.01% 741017 3.7764 144 5.1 -2.3% 5.69 0% 5.69 0% 5.42 1.88% 4.92%
20200102 5.1 5.38 5.02 5.26 1.74% 0.96% -2.77% 902431 4.6997 204.06 5.21 -0.19% 5.69 0% 5.69 0% 5.41 1.69% 4.82%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1