首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 浙江板块
  3. 600077
    4. 返回上一页 刷新
股票代码（例：sh600077）       610条   (进入股票专站) 股票成本分析
相关股票: 海康威视  宁波银行  荣盛石化  三花智控  拓普集团  同花顺  大华股份  华东医药  合盛硅业  宁波港  杭州银行  华友钴业  晶盛机电  恒生电子  浙能电力  泰格医药  中国巨石  卫星化学  新 和 成  福斯特  正泰电器  小商品城  珀莱雅  巨化股份  苏 泊 尔  浙商证券  财通证券  世纪华通  桐昆股份  华峰化学  士兰微  顾家家居  雅戈尔  杭氧股份  宋城演艺  光启技术  天山铝业  杉杉股份  浙江龙盛  滨江集团  伟明环保  伟星新材  通策医疗  
相关股吧: 002415股吧 002142股吧 002493股吧 002050股吧 601689股吧 300033股吧 002236股吧 000963股吧 603260股吧 601018股吧 600926股吧 603799股吧 300316股吧 600570股吧 600023股吧 300347股吧 600176股吧 002648股吧 002001股吧 603806股吧 601877股吧 600415股吧 603605股吧 600160股吧 002032股吧 601878股吧 601108股吧 002602股吧 601233股吧 002064股吧 600460股吧 603816股吧 600177股吧 002430股吧 300144股吧 002625股吧 002532股吧 600884股吧 600352股吧 002244股吧 603568股吧 002372股吧 600763股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230613 0.41 0.41 0.41 0.41 -4.65% 0% -85.51% 394223 0.1616 374.09 0.41 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230612 0.43 0.43 0.43 0.43 -4.44% 0% -84.81% 19659 0.0085 28.9 0.43 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230609 0.45 0.45 0.45 0.45 -4.26% 0% -84.1% 17988 0.0081 12.85 0.45 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230608 0.47 0.47 0.47 0.47 -4.08% 0% -83.39% 6783 0.0032 4.32 0.47 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230607 0.49 0.49 0.49 0.49 -5.77% 0% -82.69% 5335 0.0026 2.99 0.49 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230606 0.52 0.52 0.52 0.52 -5.45% 0% -81.63% 4832 0.0025 1.43 0.52 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230605 0.55 0.55 0.55 0.55 -5.17% 0% -80.57% 7229 0.004 1.46 0.55 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230602 0.58 0.58 0.58 0.58 -4.92% 0% -79.51% 11005 0.0064 2.22 0.58 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230601 0.61 0.61 0.61 0.61 -4.69% 0% -78.45% 33205 0.0203 5.23 0.61 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230531 0.64 0.64 0.64 0.64 -4.48% 0% -77.39% 20511 0.0131 3.39 0.64 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230530 0.67 0.67 0.67 0.67 -4.29% 0% -76.33% 50612 0.0339 11.67 0.67 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230529 0.7 0.74 0.7 0.7 -5.41% 0% -75.27% 517813 0.365 126.76 0.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230526 0.74 0.74 0.74 0.74 -5.13% 0% -73.85% 170326 0.126 49.57 0.74 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230525 0.78 0.79 0.78 0.78 -4.88% 0% -72.44% 173739 0.1356 55.59 0.78 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230524 0.84 0.9 0.82 0.82 -4.65% -2.38% -71.02% 1043412 0.875 375.84 0.84 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230523 0.78 0.86 0.78 0.86 4.88% 7.5% -69.61% 1243649 1.0002 671.1 0.8 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230522 0.82 0.82 0.82 0.82 -4.65% 0% -71.02% 190739 0.1564 279.4 0.82 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230519 0.86 0.86 0.86 0.86 -4.44% 0% -69.61% 22503 0.0194 9.24 0.86 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230518 0.9 0.9 0.9 0.9 -5.26% 0% -68.2% 17375 0.0156 3.56 0.9 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230517 0.95 0.95 0.95 0.95 -5% 0% -66.43% 23321 0.0222 4.98 0.95 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230516 1 1 1 1 -4.76% 0% -64.66% 10103 0.0101 2.26 1 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230515 1.05 1.05 1.05 1.05 -4.55% 0% -62.9% 20393 0.0214 4.65 1.05 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230510 1.22 1.22 1.22 1.22 -4.69% 0% -56.89% 7784 0.0095 1.19 1.22 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230509 1.28 1.28 1.28 1.28 -5.19% 0% -54.77% 7820 0.01 1.95 1.28 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230508 1.35 1.35 1.35 1.35 -4.93% 0% -52.3% 22602 0.0305 5.58 1.35 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230505 1.42 1.42 1.42 1.42 -4.7% 0% -49.82% 44669 0.0634 11.24 1.42 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230428 1.39 1.52 1.39 1.49 -3.25% 3.47% -47.35% 1175144 1.6914 289.53 1.44 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230427 1.54 1.7 1.54 1.54 -9.94% -1.28% -45.58% 1486318 2.3138 519.91 1.56 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230426 1.71 1.71 1.71 1.71 -10% 0% -39.58% 51032 0.0873 36.05 1.71 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230425 1.9 1.9 1.9 1.9 -9.95% 0% -32.86% 21495 0.0408 15.2 1.9 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230424 2.11 2.11 2.11 2.11 -9.83% 0% -25.44% 62892 0.1327 43.18 2.11 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230421 2.41 2.43 2.33 2.34 -2.9% -1.27% -17.31% 134257 0.3179 90.13 2.37 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230420 2.43 2.44 2.37 2.41 -0.82% 0.42% -14.84% 98396 0.236 54.66 2.4 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230419 2.49 2.49 2.42 2.43 -2.41% -0.82% -14.13% 131600 0.322 74.75 2.45 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230418 2.53 2.54 2.48 2.49 -1.58% -0.4% -12.01% 86784 0.2172 48.64 2.5 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230417 2.54 2.54 2.49 2.53 0% 0.8% -10.6% 100586 0.2528 48.58 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230414 2.55 2.57 2.52 2.53 -0.78% -0.39% -10.6% 117744 0.2988 58.31 2.54 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230413 2.54 2.57 2.52 2.55 0% 0% -9.89% 108118 0.2756 54.53 2.55 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230412 2.55 2.57 2.52 2.55 0.39% 0.39% -9.89% 136029 0.3457 68.26 2.54 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230411 2.53 2.57 2.49 2.54 0.79% 0% -10.25% 170899 0.4333 87.2 2.54 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230410 2.58 2.59 2.5 2.52 -2.33% 0% -10.95% 236956 0.598 124.83 2.52 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230407 2.43 2.6 2.41 2.58 7.05% 1.98% -8.83% 437995 1.1099 241.99 2.53 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230406 2.47 2.47 2.41 2.41 -1.63% -0.41% -14.84% 99664 0.2416 65.41 2.42 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230404 2.5 2.52 2.45 2.45 -2.39% -0.81% -13.43% 190071 0.4704 128.12 2.47 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230403 2.38 2.61 2.38 2.51 5.46% 0.4% -11.31% 382870 0.9585 281.29 2.5 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230331 2.38 2.41 2.37 2.38 0.42% -0.42% -15.9% 78231 0.187 69 2.39 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230330 2.39 2.4 2.34 2.37 -0.42% 0% -16.25% 96050 0.2273 82.72 2.37 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230329 2.43 2.44 2.38 2.38 -2.06% -0.83% -15.9% 120636 0.2895 104.87 2.4 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230328 2.49 2.49 2.43 2.43 -2.02% -1.22% -14.13% 100539 0.2473 89.49 2.46 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230327 2.52 2.53 2.47 2.48 -1.98% -0.4% -12.37% 100497 0.25 88.76 2.49 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230324 2.48 2.55 2.47 2.53 1.61% 0.8% -10.6% 159654 0.4008 143.96 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230323 2.51 2.51 2.47 2.49 -0.8% 0.4% -12.01% 88639 0.2202 66.8 2.48 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230322 2.5 2.53 2.49 2.51 0.4% 0% -11.31% 91282 0.2292 85.81 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230321 2.49 2.5 2.45 2.5 1.21% 0.81% -11.66% 87566 0.2171 81.17 2.48 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230320 2.51 2.53 2.47 2.47 -1.59% -1.2% -12.72% 105272 0.2631 95.08 2.5 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230317 2.52 2.53 2.5 2.51 0.4% 0% -11.31% 88812 0.2231 79 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230316 2.55 2.55 2.5 2.5 -2.34% -0.79% -11.66% 96179 0.2424 84.41 2.52 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230315 2.53 2.57 2.52 2.56 1.59% 0% -9.54% 113811 0.2908 100.67 2.56 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230314 2.56 2.56 2.47 2.52 -1.18% 0.4% -10.95% 119061 0.2994 104.56 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230313 2.56 2.59 2.54 2.55 -0.39% -0.39% -9.89% 86301 0.2207 77.21 2.56 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230310 2.61 2.61 2.56 2.56 -2.66% -0.78% -9.54% 108024 0.2784 93.17 2.58 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230309 2.63 2.65 2.6 2.63 0% 0.38% -7.07% 85296 0.2238 75.23 2.62 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230308 2.6 2.65 2.59 2.63 1.15% 0.38% -7.07% 87276 0.2285 73.3 2.62 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230307 2.67 2.67 2.6 2.6 -2.26% -1.52% -8.13% 112619 0.297 90.87 2.64 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230306 2.7 2.7 2.66 2.66 -1.48% -0.75% -6.01% 117397 0.3141 88.97 2.68 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230303 2.69 2.71 2.68 2.7 0.37% 0% -4.59% 97739 0.2635 73.75 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230302 2.73 2.73 2.69 2.69 -1.47% -0.74% -4.95% 93689 0.2538 66.09 2.71 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230301 2.73 2.73 2.7 2.73 0.37% 0.37% -3.53% 96447 0.2621 61.31 2.72 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230228 2.68 2.73 2.67 2.72 1.49% 0.74% -3.89% 110098 0.297 64.99 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230227 2.72 2.74 2.67 2.68 -1.47% -0.74% -5.3% 128743 0.3478 71.79 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230224 2.75 2.75 2.7 2.72 -0.73% 0% -3.89% 97167 0.2644 53.23 2.72 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230223 2.76 2.78 2.73 2.74 -0.36% -0.36% -3.18% 122745 0.3375 65.66 2.75 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230222 2.75 2.76 2.72 2.75 0% 0.36% -2.83% 121205 0.3318 62.78 2.74 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230221 2.75 2.79 2.73 2.75 1.1% -0.36% -2.83% 200610 0.5532 98.44 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230220 2.69 2.73 2.68 2.72 1.12% 0.74% -3.89% 126343 0.3417 55.05 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230217 2.67 2.71 2.66 2.69 0.37% 0% -4.95% 195886 0.5273 78.18 2.69 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230216 2.74 2.78 2.67 2.68 -2.55% -1.83% -5.3% 245355 0.6698 92.15 2.73 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230215 2.8 2.8 2.74 2.75 -1.43% -0.36% -2.83% 201535 0.5558 67.54 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230214 2.81 2.84 2.77 2.79 -0.71% -0.36% -1.41% 202634 0.567 65.47 2.8 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230213 2.81 2.82 2.79 2.81 0% 0.36% -0.71% 167600 0.4695 49.85 2.8 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230210 2.81 2.83 2.79 2.81 -0.35% 0% -0.71% 153720 0.4323 43.21 2.81 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230209 2.79 2.83 2.78 2.82 0.36% 0.71% -0.35% 180829 0.5063 48.27 2.8 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230208 2.86 2.89 2.79 2.81 -1.75% -0.71% -0.71% 253615 0.7177 62.42 2.83 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230207 2.81 2.92 2.81 2.86 0.7% -0.35% 1.06% 401577 1.1542 85.93 2.87 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230206 2.8 2.89 2.77 2.84 1.07% 0.35% 0.35% 318098 0.8996 62.93 2.83 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230203 2.85 2.86 2.78 2.81 -2.43% 0.36% -0.71% 377721 1.0589 76.49 2.8 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230202 2.84 2.99 2.8 2.88 1.05% 0% 1.77% 573494 1.6523 126.08 2.88 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230201 2.85 2.85 2.78 2.85 0.71% 1.06% 0.71% 350159 0.9857 83.49 2.82 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230131 2.76 2.9 2.71 2.83 0.35% 0.71% 0% 472973 1.3284 118.63 2.81 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230130 2.79 2.82 2.76 2.82 2.17% 1.08% -0.35% 378267 1.0558 102.26 2.79 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230120 2.77 2.79 2.74 2.76 -0.72% 0% -2.47% 335932 0.9266 95.89 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230119 2.83 2.86 2.73 2.78 -1.42% 0.36% -1.77% 545798 1.5142 155.4 2.77 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230118 2.93 2.95 2.8 2.82 -2.08% -1.4% -0.35% 924567 2.6472 320.46 2.86 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230117 2.62 2.88 2.61 2.88 9.92% 2.49% 1.77% 720471 2.0218 326.52 2.81 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230116 2.57 2.64 2.55 2.62 1.95% 1.16% -7.42% 172548 0.4473 98.82 2.59 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230113 2.54 2.57 2.54 2.57 0.78% 0.39% -9.19% 126992 0.3245 73.35 2.56 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230112 2.57 2.57 2.53 2.55 -0.39% 0% -9.89% 141181 0.3599 78.79 2.55 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230111 2.59 2.63 2.56 2.56 -1.16% -1.54% -9.54% 149777 0.3889 83.6 2.6 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230110 2.66 2.67 2.58 2.59 -2.26% -0.77% -8.48% 177077 0.4617 99.51 2.61 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230109 2.66 2.7 2.64 2.65 -0.75% -0.75% -6.36% 151134 0.403 86.21 2.67 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230106 2.74 2.77 2.67 2.67 -2.2% -1.11% -5.65% 210958 0.5706 118.59 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230105 2.76 2.78 2.72 2.73 -1.09% 0% -3.53% 172868 0.4723 101.4 2.73 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230104 2.7 2.79 2.69 2.76 2.22% 0% -2.47% 206315 0.5691 123.82 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20230103 2.64 2.7 2.64 2.7 1.89% 0.75% -4.59% 132850 0.3567 79.05 2.68 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221230 2.64 2.66 2.62 2.65 0.76% 0.38% -6.36% 133570 0.3527 63.49 2.64 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221229 2.7 2.71 2.62 2.63 -2.95% -0.75% -7.07% 177847 0.4719 90.6 2.65 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221228 2.71 2.74 2.66 2.71 0.37% 0% -4.24% 164808 0.4465 85.07 2.71 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221227 2.7 2.72 2.67 2.7 0.37% 0% -4.59% 140137 0.378 70.36 2.7 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221226 2.75 2.76 2.67 2.69 -2.18% 0% -4.95% 183253 0.4933 86.8 2.69 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221223 2.66 2.78 2.65 2.75 3% 0.73% -2.83% 198648 0.5414 87.83 2.73 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221222 2.76 2.77 2.66 2.67 -1.84% -1.84% -5.65% 152583 0.4147 59.17 2.72 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221221 2.75 2.76 2.7 2.72 -1.09% 0% -3.89% 153307 0.4177 54.28 2.72 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221220 2.77 2.78 2.69 2.75 -0.72% 0.36% -2.83% 181936 0.4986 61.57 2.74 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221219 2.85 2.92 2.75 2.77 -2.46% -1.77% -2.12% 271177 0.7639 89.68 2.82 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221216 2.86 2.9 2.82 2.84 -0.7% -0.7% 0.35% 216622 0.6203 69.62 2.86 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221215 2.85 2.87 2.82 2.86 0% 0.35% 1.06% 175666 0.5001 52.12 2.85 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221214 2.91 2.94 2.85 2.86 -1.38% -1.04% 1.06% 193609 0.5592 46.1 2.89 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221213 2.86 2.94 2.83 2.9 1.4% 0% 2.47% 233617 0.6764 49.95 2.9 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221212 2.95 2.96 2.84 2.86 -4.35% -1.04% 1.06% 332859 0.9627 60.82 2.89 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221209 2.99 3.1 2.95 2.99 0% -0.66% 5.65% 455875 1.3727 84.81 3.01 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221208 2.97 3.04 2.94 2.99 0.34% 0% 5.65% 367565 1.0993 66.29 2.99 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221207 3 3.01 2.93 2.98 -1% 0.34% 5.3% 274314 0.8142 49.37 2.97 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221206 3.08 3.09 2.97 3.01 -2.59% -0.33% 6.36% 299353 0.9053 56.19 3.02 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221205 3.12 3.17 3.05 3.09 -0.64% -0.32% 9.19% 369949 1.1472 72.18 3.1 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221202 3.11 3.13 3.03 3.11 0% 1.3% 9.89% 425958 1.3098 84.99 3.07 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221201 3.18 3.26 3.09 3.11 -1.89% -1.58% 9.89% 614599 1.9447 130.03 3.16 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221130 3.23 3.36 3.16 3.17 -1.25% -2.76% 12.01% 939028 3.0615 223.94 3.26 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221129 3.29 3.29 3.1 3.21 5.25% 0.63% 13.43% 927060 2.9619 258.16 3.19 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221128 2.97 3.06 2.91 3.05 1.33% 1.33% 7.77% 438423 1.3201 130.51 3.01 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221125 2.92 3.07 2.9 3.01 2.73% 0% 6.36% 590882 1.7796 159.17 3.01 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221124 2.9 3.03 2.88 2.93 2.45% -0.34% 3.53% 343031 1.0099 88.03 2.94 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221123 2.88 2.9 2.82 2.86 0% 0% 1.06% 152168 0.4346 38.84 2.86 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221122 2.96 2.99 2.85 2.86 -2.39% -1.38% 1.06% 240214 0.6974 60.16 2.9 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221121 2.99 2.99 2.88 2.93 -2.33% 0.69% 3.53% 233000 0.6787 59.25 2.91 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221118 3.02 3.06 2.97 3 -0.66% -0.33% 6.01% 284727 0.8578 73.82 3.01 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221117 3.03 3.06 2.98 3.02 0% 0% 6.71% 218266 0.6591 57.23 3.02 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221116 3.04 3.08 2.99 3.02 -0.98% -0.33% 6.71% 287038 0.8691 76.59 3.03 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221115 2.98 3.08 2.98 3.05 1.33% 0.33% 7.77% 530557 1.6122 143.59 3.04 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221114 3.1 3.14 2.94 3.01 0.33% -0.66% 6.36% 786795 2.3874 233.33 3.03 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221111 2.89 3.07 2.85 3 6.01% 1.01% 6.01% 693823 2.0624 244.13 2.97 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221110 2.79 2.85 2.75 2.83 1.43% 0.71% 0% 255480 0.7191 104 2.81 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221109 2.79 2.89 2.78 2.79 0.72% -1.41% -1.41% 297001 0.8391 124.97 2.83 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221108 2.75 2.78 2.73 2.77 -0.36% 0.36% -2.12% 202212 0.5572 87.36 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221107 2.76 2.8 2.72 2.78 2.21% 0.72% -1.77% 305042 0.8423 133.92 2.76 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221104 2.6 2.72 2.6 2.72 4.21% 1.49% -3.89% 278394 0.7456 118.53 2.68 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221103 2.59 2.63 2.58 2.61 0% 0.38% -7.77% 191034 0.4974 81.27 2.6 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221102 2.53 2.62 2.5 2.61 2.76% 1.16% -7.77% 288819 0.7439 120.23 2.58 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221101 2.53 2.54 2.47 2.54 1.2% 1.6% -10.25% 246691 0.6176 101.67 2.5 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221031 2.5 2.55 2.47 2.51 -1.18% 0% -11.31% 242729 0.6086 99.33 2.51 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221028 2.67 2.68 2.53 2.54 -5.58% -2.31% -10.25% 203984 0.53 84.56 2.6 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221027 2.67 2.71 2.66 2.69 1.51% 0% -4.95% 195371 0.5253 81.94 2.69 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221026 2.62 2.69 2.62 2.65 0.38% -0.38% -6.36% 188023 0.5001 76.18 2.66 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221025 2.64 2.66 2.59 2.64 -0.38% 0.38% -6.71% 179445 0.4718 67.49 2.63 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221024 2.75 2.81 2.64 2.65 -2.93% -2.21% -6.36% 312190 0.847 121.12 2.71 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221021 2.81 2.84 2.72 2.73 -1.44% -1.8% -3.53% 211847 0.5881 85.6 2.78 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221020 2.81 2.83 2.76 2.77 -1.42% -0.72% -2.12% 201317 0.5616 80.57 2.79 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221019 2.88 2.91 2.8 2.81 -2.43% -1.4% -0.71% 225623 0.6423 89.29 2.85 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221018 2.91 2.95 2.87 2.88 -1.03% -1.03% 1.77% 231859 0.6737 92.05 2.91 0% 2.91 0% 2.88 0% 2.83 0% 0%
20221017 2.85 2.91 2.81 2.91 2.11% 1.39% 2.83% 262125 0.753 96.55 2.87 0% 2.91 0% 2.88 0% 2.83 0% 0%
20220720 3.48 3.5 3.44 3.46 -0.57% 0% 22.26% 205586 0.7118 287.76 3.46 17.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220719 3.47 3.5 3.42 3.48 0.58% 0.29% 22.97% 269874 0.9358 378.32 3.47 17.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220718 3.28 3.48 3.27 3.46 6.13% 1.17% 22.26% 462362 1.5795 638.54 3.42 15.93% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220715 3.46 3.48 3.25 3.26 -6.32% -2.4% 15.19% 394512 1.316 532.02 3.34 13.22% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220714 3.57 3.58 3.47 3.48 -3.33% -0.57% 22.97% 358782 1.2564 507.92 3.5 18.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220713 3.48 3.65 3.47 3.6 2.86% 0% 27.21% 407768 1.4675 593.26 3.6 22.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220712 3.51 3.59 3.48 3.5 -0.57% -0.57% 23.67% 222000 0.7814 315.9 3.52 19.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220711 3.61 3.61 3.46 3.52 -1.95% 0% 24.38% 227663 0.8008 323.74 3.52 19.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220708 3.58 3.63 3.55 3.59 0.28% -0.28% 26.86% 213231 0.7668 309.99 3.6 22.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220707 3.59 3.6 3.54 3.58 0.85% 0% 26.5% 188371 0.6737 272.36 3.58 21.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220706 3.62 3.63 3.51 3.55 -2.47% -0.28% 25.44% 296511 1.0548 426.42 3.56 20.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220705 3.71 3.72 3.61 3.64 -2.67% -0.55% 28.62% 337850 1.2354 499.43 3.66 24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220704 3.78 3.83 3.68 3.74 -3.61% 0.27% 32.16% 549636 2.0501 828.79 3.73 26.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220701 3.72 4.04 3.62 3.88 3.47% 1.04% 37.1% 793013 3.0435 1230.39 3.84 30.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220630 3.8 3.81 3.71 3.75 -0.53% 0% 32.51% 359394 1.3473 544.67 3.75 27.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220629 3.79 3.86 3.75 3.77 -0.53% -0.79% 33.22% 456092 1.7348 701.33 3.8 28.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220628 3.82 3.9 3.77 3.79 -1.81% -0.52% 33.92% 413258 1.5743 636.44 3.81 29.15% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220627 3.74 3.91 3.73 3.86 3.21% 1.05% 36.4% 641191 2.4505 990.66 3.82 29.49% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220624 3.98 3.99 3.71 3.74 -6.03% -1.84% 32.16% 955372 3.6353 1469.64 3.81 29.15% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220623 4 4 3.89 3.98 0% 1.02% 40.64% 407152 1.6051 648.89 3.94 33.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220622 4.09 4.1 3.98 3.98 -2.21% -1.24% 40.64% 308083 1.2409 501.66 4.03 36.61% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220621 4.08 4.18 4.03 4.07 -0.73% -0.73% 43.82% 391683 1.6077 649.94 4.1 38.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220620 4.18 4.21 4.07 4.1 -2.61% -0.49% 44.88% 552003 2.2725 918.7 4.12 39.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220617 3.94 4.29 3.94 4.21 5.25% 2.18% 48.76% 926603 3.8199 1544.27 4.12 39.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220616 4.02 4.08 3.96 4 -0.25% -0.5% 41.34% 402383 1.6158 653.22 4.02 36.27% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220615 4.07 4.13 4.01 4.01 -0.74% -1.47% 41.7% 542832 2.211 893.84 4.07 37.97% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220614 4.02 4.12 3.9 4.04 -1.46% 0.75% 42.76% 504390 2.0206 816.87 4.01 35.93% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220613 4.11 4.2 3.99 4.1 -0.73% 0% 44.88% 499963 2.0515 829.36 4.1 38.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220610 4.11 4.21 4.05 4.13 -1.43% -0.24% 45.94% 458409 1.8978 767.22 4.14 40.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220609 4.36 4.48 4.16 4.19 -4.34% -3.01% 48.06% 568423 2.4532 991.75 4.32 46.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220608 4.3 4.44 4.23 4.38 1.86% 0.46% 54.77% 650440 2.839 1147.72 4.36 47.8% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220607 4.29 4.45 4.17 4.3 -0.69% 0.23% 51.94% 650805 2.7916 1128.56 4.29 45.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220606 4.25 4.49 3.98 4.33 -0.23% 0.93% 53% 751270 3.2246 1303.61 4.29 45.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220602 4.65 4.65 4.31 4.34 -7.46% -3.13% 53.36% 763699 3.4196 1382.44 4.48 51.86% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220601 4.54 4.72 4.46 4.69 2.4% 2.4% 65.72% 876689 4.0166 1623.79 4.58 55.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220531 4.65 4.69 4.46 4.58 -2.14% 0.44% 61.84% 822353 3.7515 1516.62 4.56 54.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220530 4.85 4.9 4.62 4.68 -6.02% -1.06% 65.37% 960610 4.5419 1836.15 4.73 60.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220527 5.09 5.25 4.94 4.98 -3.3% -1.39% 75.97% 1130368 5.704 2305.95 5.05 71.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220526 4.99 5.3 4.9 5.15 5.53% 0.98% 81.98% 2122913 10.8209 4374.56 5.1 72.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220525 4.45 4.88 4.45 4.88 9.91% 2.95% 72.44% 862455 4.0918 1654.19 4.74 60.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220524 4.84 4.85 4.4 4.44 -9.2% -3.27% 56.89% 1289716 5.9191 2392.91 4.59 55.59% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220523 4.81 4.98 4.65 4.89 1.88% 1.24% 72.79% 1549007 7.4798 3023.85 4.83 63.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220520 4.69 4.87 4.51 4.8 3.9% 2.56% 69.61% 1622525 7.5917 3069.09 4.68 58.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220519 4.55 4.98 4.35 4.62 -2.94% -1.91% 63.25% 2237579 10.5384 4260.35 4.71 59.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220518 4.45 4.76 4.35 4.76 9.93% 3.93% 68.2% 2622169 12.0065 4853.86 4.58 55.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220517 3.96 4.33 3.95 4.33 9.9% 4.59% 53% 1122837 4.6532 1881.14 4.14 40.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220516 4.14 4.14 3.9 3.94 -2.23% -1.75% 39.22% 1076608 4.3223 1747.37 4.01 35.93% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220513 3.98 4.23 3.77 4.03 1.51% 1.26% 42.4% 1358028 5.3994 2182.81 3.98 34.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220512 4.05 4.14 3.82 3.97 -3.64% 0% 40.28% 928222 3.6862 1490.22 3.97 34.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220511 4.16 4.3 4.11 4.12 -3.51% -1.67% 45.58% 1256491 5.2593 2126.17 4.19 42.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220510 4.1 4.34 4.02 4.27 4.15% 1.43% 50.88% 1577894 6.6439 2685.92 4.21 42.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220509 3.7 4.1 3.67 4.1 9.92% 3.27% 44.88% 925648 3.6717 1484.35 3.97 34.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220506 3.7 3.88 3.59 3.73 -3.12% 0.54% 31.8% 713171 2.6472 1070.18 3.71 25.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220505 3.72 4.02 3.71 3.85 2.39% 0.26% 36.04% 982036 3.7734 1525.47 3.84 30.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220429 3.65 3.82 3.58 3.76 0.53% 1.62% 32.86% 793278 2.9377 1187.62 3.7 25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220428 3.8 3.8 3.59 3.74 -3.36% 1.36% 32.16% 781370 2.8858 1166.64 3.69 25.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220427 3.46 3.87 3.35 3.87 9.94% 6.61% 36.75% 897342 3.2539 1315.45 3.63 23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220426 3.67 3.76 3.5 3.52 -3.3% -3.3% 24.38% 537180 1.955 790.35 3.64 23.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220425 3.84 3.98 3.64 3.64 -7.38% -4.21% 28.62% 624955 2.3775 961.15 3.8 28.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220422 3.92 4 3.86 3.93 0.26% -0.25% 38.87% 625795 2.4667 997.21 3.94 33.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220421 4.22 4.23 3.84 3.92 -7.55% -1.26% 38.52% 768030 3.0509 1233.38 3.97 34.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220420 4.34 4.35 4.08 4.24 -2.53% 1.44% 49.82% 655920 2.7415 1108.3 4.18 41.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220419 4.2 4.4 4.1 4.35 0.69% 1.64% 53.71% 707559 3.0317 1225.62 4.28 45.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220418 4.11 4.48 4.1 4.32 2.61% -0.46% 52.65% 859128 3.7286 1507.36 4.34 47.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220415 4.3 4.52 4.16 4.21 -3.44% -3.44% 48.76% 883059 3.8468 1555.14 4.36 47.8% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220414 4.27 4.54 4.25 4.36 -0.23% -0.23% 54.06% 991162 4.3286 1749.92 4.37 48.14% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220413 4.24 4.5 4.06 4.37 4.55% 1.16% 54.42% 1326516 5.7274 2315.41 4.32 46.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220412 4.07 4.33 4.07 4.18 -0.24% -0.71% 47.7% 834727 3.5151 1421.05 4.21 42.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220411 4.48 4.48 4.19 4.19 -9.89% -1.41% 48.06% 844325 3.5884 1450.68 4.25 44.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220408 4.8 4.95 4.5 4.65 -6.63% -1.9% 64.31% 1297185 6.1458 2484.56 4.74 60.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220407 4.7 5.28 4.58 4.98 2.89% 1.43% 75.97% 1674811 8.2157 3321.35 4.91 66.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220401 5.04 5.15 4.7 4.7 -9.96% -2.49% 66.08% 1636526 7.8853 3187.78 4.82 63.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220331 4.96 5.38 4.9 5.22 3.78% 1.75% 84.45% 2000312 10.267 4150.63 5.13 73.9% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220330 4.86 5.18 4.81 5.03 1.82% 0% 77.74% 1781616 8.9536 3619.66 5.03 70.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220329 5.46 5.55 4.94 4.94 -10.02% -3.14% 74.56% 1797051 9.1709 3707.51 5.1 72.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220328 5.5 6.04 5.48 5.49 -9.85% -2.31% 93.99% 2054577 11.5454 4667.45 5.62 90.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220325 5.7 6.41 5.67 6.09 2.7% 1.16% 115.19% 2748519 16.5504 6690.82 6.02 104.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220324 5.85 6.11 5.85 5.93 -8.77% 0.68% 109.54% 2465715 14.5332 5875.32 5.89 99.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220323 6.72 7.3 6.5 6.5 -9.97% -3.13% 129.68% 3318557 22.2831 9008.37 6.71 127.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220322 7.22 7.22 6.26 7.22 10.06% 3.29% 155.12% 3795296 26.5335 9999.99 6.99 136.95% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220321 6.42 6.56 6.28 6.56 10.07% 1.39% 131.8% 598198 3.8724 1565.49 6.47 119.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220318 5.7 5.96 5.61 5.96 9.96% 1.88% 110.6% 1582146 9.2591 3743.17 5.85 98.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220317 5.42 5.42 5.42 5.42 9.94% 0% 91.52% 75900 0.4114 166.32 5.42 83.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220316 4.79 4.93 4.35 4.93 10.04% 4.23% 74.2% 1060945 5.0155 2027.61 4.73 60.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220315 3.99 4.48 3.9 4.48 10.07% 2.75% 58.3% 1156359 5.0372 2036.38 4.36 47.8% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220311 3.62 3.76 3.5 3.7 3.06% 1.09% 30.74% 1059603 3.8803 1568.69 3.66 24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220310 3.31 3.59 3.24 3.59 10.12% 3.16% 26.86% 953472 3.3183 1341.49 3.48 17.97% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220309 3.29 3.42 3.26 3.26 -9.94% -1.51% 15.19% 794480 2.6322 1064.12 3.31 12.2% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220308 4.05 4.19 3.62 3.62 -9.95% -3.21% 27.92% 838006 3.1309 1265.73 3.74 26.78% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220307 3.6 4.02 3.51 4.02 10.14% 4.96% 42.05% 945295 3.625 1465.48 3.83 29.83% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220304 3.6 3.88 3.5 3.65 1.39% -0.27% 28.98% 1382654 5.0662 2048.11 3.66 24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220303 3.46 3.6 3.35 3.6 10.09% 1.69% 27.21% 641614 2.274 919.31 3.54 20% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220302 3 3.27 2.96 3.27 10.1% 3.48% 15.55% 1046482 3.3103 1338.25 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220301 2.69 2.97 2.67 2.97 10% 3.48% 4.95% 471343 1.3523 546.69 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220228 2.72 2.74 2.62 2.7 -0.74% 1.12% -4.59% 192665 0.5141 207.83 2.67 -9.49% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220225 2.78 2.84 2.7 2.72 -2.16% -1.09% -3.89% 239305 0.6585 266.21 2.75 -6.78% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220224 2.88 2.96 2.72 2.78 -4.47% -2.11% -1.77% 359795 1.0204 412.52 2.84 -3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220223 2.96 3 2.84 2.91 -2.35% 0.34% 2.83% 369421 1.0712 433.05 2.9 -1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220222 2.99 3.16 2.96 2.98 -1.97% -2.3% 5.3% 451592 1.3785 557.28 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220221 2.94 3.05 2.82 3.04 3.4% 2.36% 7.42% 385892 1.1479 464.06 2.97 0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220218 2.9 2.97 2.73 2.94 1.03% 2.44% 3.89% 506734 1.4545 588.01 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220217 2.83 3.06 2.78 2.91 3.19% -0.68% 2.83% 502837 1.4737 595.77 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220216 2.73 2.87 2.73 2.82 3.3% 0.36% -0.35% 202009 0.5671 229.26 2.81 -4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220215 2.82 2.82 2.7 2.73 -3.19% -0.36% -3.53% 192528 0.5281 213.49 2.74 -7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220214 2.85 2.88 2.79 2.82 -1.05% -0.35% -0.35% 155069 0.4388 177.39 2.83 -4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220211 2.99 3.03 2.84 2.85 -3.06% -1.38% 0.71% 222405 0.6437 260.23 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220210 2.99 3.04 2.9 2.94 -2.33% -0.34% 3.89% 238782 0.7049 284.97 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20220209 2.97 3.07 2.92 3.01 1.35% 0% 6.36% 211805 0.6377 257.8 3.01 2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211203 2.31 2.32 2.28 2.31 0% 0.43% -18.37% 85698 0.1968 79.56 2.3 -22.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211202 2.29 2.31 2.27 2.31 1.32% 0.87% -18.37% 117709 0.2699 109.11 2.29 -22.37% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211201 2.26 2.29 2.24 2.28 0.88% 0.44% -19.43% 59575 0.1352 54.66 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211130 2.25 2.27 2.24 2.26 0.89% 0.44% -20.14% 48532 0.1094 44.23 2.25 -23.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211129 2.24 2.26 2.24 2.24 -1.32% -0.44% -20.85% 39090 0.0879 35.54 2.25 -23.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211126 2.28 2.28 2.25 2.27 -0.87% 0% -19.79% 45409 0.1029 41.6 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211125 2.28 2.3 2.26 2.29 0.44% 0.44% -19.08% 68854 0.1571 63.51 2.28 -22.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211124 2.27 2.29 2.25 2.28 0% 0.44% -19.43% 59981 0.1363 55.1 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211123 2.26 2.28 2.26 2.28 0.88% 0.44% -19.43% 38540 0.0875 35.37 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211122 2.29 2.29 2.25 2.26 -1.31% -0.44% -20.14% 39614 0.0898 36.3 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211119 2.26 2.29 2.24 2.29 0.88% 0.88% -19.08% 62158 0.1408 56.92 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211118 2.29 2.29 2.24 2.27 -0.87% 0% -19.79% 53972 0.1223 49.44 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211117 2.27 2.29 2.25 2.29 0.88% 0.88% -19.08% 48450 0.1098 44.39 2.27 -23.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211116 2.24 2.31 2.24 2.27 0.89% -0.44% -19.79% 93529 0.2132 86.19 2.28 -22.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211115 2.23 2.26 2.22 2.25 0.45% 0.45% -20.49% 51744 0.1159 46.85 2.24 -24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211112 2.28 2.28 2.21 2.24 -1.75% 0% -20.85% 67530 0.1513 61.17 2.24 -24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211111 2.22 2.29 2.21 2.28 2.7% 0.88% -19.43% 95212 0.2154 87.08 2.26 -23.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211110 2.2 2.22 2.18 2.22 0.45% 0.91% -21.55% 57555 0.1267 51.22 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211109 2.2 2.21 2.18 2.21 0.45% 0.91% -21.91% 27028 0.0593 23.97 2.19 -25.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211108 2.2 2.21 2.18 2.2 0.46% 0% -22.26% 23807 0.0523 21.14 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211105 2.21 2.22 2.19 2.19 -1.35% -0.45% -22.61% 30475 0.0671 27.13 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211104 2.2 2.24 2.17 2.22 0.91% 0.91% -21.55% 63724 0.1399 56.56 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211103 2.18 2.21 2.18 2.2 0.92% 0% -22.26% 18705 0.0411 16.62 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211102 2.26 2.26 2.16 2.18 -3.11% -0.91% -22.97% 47145 0.1039 42 2.2 -25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211101 2.27 2.27 2.22 2.25 -0.44% 0.45% -20.49% 24256 0.0544 21.99 2.24 -24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211029 2.22 2.27 2.21 2.26 1.8% 0.89% -20.14% 21995 0.0493 19.93 2.24 -24.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211028 2.24 2.25 2.2 2.22 -0.45% 0% -21.55% 26427 0.0586 23.69 2.22 -24.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211027 2.29 2.29 2.22 2.23 -2.19% -0.89% -21.2% 41534 0.0933 37.72 2.25 -23.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211026 2.31 2.32 2.27 2.28 -0.87% -0.44% -19.43% 31754 0.0728 29.43 2.29 -22.37% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211025 2.34 2.35 2.29 2.3 -2.13% -0.43% -18.73% 59309 0.1373 55.51 2.31 -21.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211022 2.35 2.39 2.34 2.35 0% -0.84% -16.96% 35323 0.0836 33.8 2.37 -19.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211021 2.38 2.38 2.35 2.35 -1.26% -0.42% -16.96% 45966 0.1086 43.9 2.36 -20% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211020 2.39 2.4 2.34 2.38 -0.42% 0.42% -15.9% 42925 0.1016 41.07 2.37 -19.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211019 2.4 2.41 2.38 2.39 0% 0% -15.55% 34495 0.0826 33.39 2.39 -18.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211018 2.37 2.4 2.34 2.39 0.42% 0.84% -15.55% 38166 0.0906 36.63 2.37 -19.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211015 2.42 2.42 2.36 2.38 -1.24% 0% -15.9% 39253 0.0934 37.76 2.38 -19.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211014 2.41 2.42 2.39 2.41 -0.41% 0.42% -14.84% 38630 0.0929 37.56 2.4 -18.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211013 2.41 2.43 2.39 2.42 -0.41% 0.41% -14.49% 36966 0.0891 36.02 2.41 -18.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211012 2.44 2.47 2.39 2.43 -1.22% 0% -14.13% 56682 0.1375 55.59 2.43 -17.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211011 2.44 2.5 2.43 2.46 1.23% 0% -13.07% 73584 0.181 73.17 2.46 -16.61% 2.91 0% 2.88 0% 2.83 0% 0.43%
20211008 2.4 2.45 2.4 2.43 1.67% 0% -14.13% 71865 0.1748 70.67 2.43 -17.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210930 2.42 2.42 2.38 2.39 -0.42% 0% -15.55% 37886 0.0907 36.67 2.39 -18.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210929 2.4 2.44 2.38 2.4 -0.41% -0.41% -15.19% 55245 0.133 53.77 2.41 -18.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210928 2.4 2.42 2.37 2.41 1.69% 0.42% -14.84% 56111 0.1344 54.33 2.4 -18.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210927 2.47 2.47 2.37 2.37 -4.82% -1.66% -16.25% 101283 0.2439 98.6 2.41 -18.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210924 2.53 2.53 2.46 2.49 -1.19% -0.4% -12.01% 72310 0.1805 72.97 2.5 -15.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210923 2.46 2.54 2.45 2.52 2.44% 0.4% -10.95% 114434 0.2874 116.19 2.51 -14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210922 2.41 2.46 2.38 2.46 0.82% 1.23% -13.07% 60250 0.1463 59.14 2.43 -17.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210917 2.49 2.49 2.41 2.44 -2.01% 0% -13.78% 72831 0.178 71.96 2.44 -17.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210916 2.51 2.55 2.45 2.49 -0.8% -0.8% -12.01% 94461 0.2373 95.93 2.51 -14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210915 2.48 2.51 2.43 2.51 1.21% 0.8% -11.31% 73671 0.1831 74.02 2.49 -15.59% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210914 2.56 2.57 2.47 2.48 -3.5% -1.59% -12.37% 111006 0.2793 112.91 2.52 -14.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210913 2.54 2.58 2.5 2.57 1.58% 0.78% -9.19% 96124 0.2447 98.92 2.55 -13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210910 2.57 2.59 2.53 2.53 -1.56% -0.78% -10.6% 80306 0.2048 82.79 2.55 -13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210909 2.56 2.58 2.52 2.57 1.18% 1.18% -9.19% 105060 0.2673 108.06 2.54 -13.9% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210908 2.48 2.56 2.47 2.54 2.42% 0.79% -10.25% 131847 0.3322 134.3 2.52 -14.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210907 2.43 2.5 2.42 2.48 2.06% 0.4% -12.37% 100728 0.2484 100.42 2.47 -16.27% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210906 2.43 2.45 2.42 2.43 0% 0% -14.13% 75823 0.1844 74.55 2.43 -17.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210729 2.33 2.37 2.33 2.36 0.43% 0.43% -16.61% 28936 0.0681 27.53 2.35 -20.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210728 2.33 2.36 2.26 2.35 1.29% 2.17% -16.96% 49951 0.1151 46.53 2.3 -22.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210727 2.4 2.41 2.32 2.32 -3.33% -2.11% -18.02% 53710 0.1271 51.38 2.37 -19.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210726 2.45 2.45 2.38 2.4 -2.04% 0% -15.19% 45745 0.1099 44.43 2.4 -18.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210723 2.49 2.5 2.45 2.45 -1.61% -0.81% -13.43% 33362 0.0824 33.31 2.47 -16.27% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210722 2.49 2.51 2.48 2.5 -0.4% 0% -11.66% 34697 0.0866 35.01 2.5 -15.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210721 2.53 2.53 2.49 2.51 -0.4% 0% -11.31% 25772 0.0647 26.16 2.51 -14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210720 2.48 2.54 2.46 2.52 1.61% 0.8% -10.95% 37549 0.0937 37.88 2.5 -15.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210719 2.51 2.51 2.46 2.48 -0.8% 0% -12.37% 25435 0.063 25.47 2.48 -15.93% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210716 2.49 2.51 2.48 2.5 0.4% 0% -11.66% 23163 0.0579 23.41 2.5 -15.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210715 2.52 2.52 2.48 2.49 -0.4% 0% -12.01% 30279 0.0754 30.48 2.49 -15.59% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210714 2.54 2.54 2.49 2.5 -1.19% -0.4% -11.66% 29819 0.0749 30.28 2.51 -14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210713 2.51 2.54 2.5 2.53 0.8% 0% -10.6% 32462 0.082 33.15 2.53 -14.24% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210712 2.52 2.54 2.51 2.51 0% -0.4% -11.31% 35217 0.0888 35.9 2.52 -14.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210709 2.48 2.52 2.47 2.51 0.4% 0.4% -11.31% 33498 0.0836 33.8 2.5 -15.25% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210708 2.53 2.54 2.48 2.5 -1.57% -0.4% -11.66% 54837 0.1374 55.55 2.51 -14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210707 2.56 2.57 2.53 2.54 -1.17% 0% -10.25% 53034 0.1346 54.41 2.54 -13.9% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210706 2.56 2.57 2.55 2.57 0.39% 0.39% -9.19% 33408 0.0855 34.57 2.56 -13.22% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210705 2.55 2.57 2.54 2.56 0% 0.39% -9.54% 23041 0.0588 23.77 2.55 -13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210702 2.57 2.59 2.54 2.56 -0.78% 0.39% -9.54% 32241 0.0823 33.27 2.55 -13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210701 2.56 2.62 2.55 2.58 1.18% 0% -8.83% 53452 0.138 55.79 2.58 -12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210630 2.56 2.58 2.55 2.55 -0.39% -0.39% -9.89% 32665 0.0836 33.8 2.56 -13.22% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210629 2.59 2.6 2.54 2.56 -1.54% -0.39% -9.54% 57721 0.1482 59.91 2.57 -12.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210628 2.62 2.63 2.58 2.6 -1.14% 0% -8.13% 40220 0.1045 42.25 2.6 -11.86% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210625 2.55 2.63 2.55 2.63 3.14% 1.15% -7.07% 51877 0.1348 54.5 2.6 -11.86% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210624 2.59 2.6 2.55 2.55 -1.16% -0.78% -9.89% 39194 0.1008 40.75 2.57 -12.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210623 2.6 2.6 2.57 2.58 -0.39% 0% -8.83% 34072 0.088 35.58 2.58 -12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210622 2.56 2.61 2.56 2.59 0.78% 0% -8.48% 40029 0.1037 41.92 2.59 -12.2% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210621 2.53 2.59 2.53 2.57 0.78% 0.39% -9.19% 40614 0.1041 42.08 2.56 -13.22% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210618 2.56 2.57 2.52 2.55 -0.39% 0.39% -9.89% 48738 0.124 50.13 2.54 -13.9% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210617 2.61 2.61 2.53 2.56 -1.16% 0% -9.54% 68298 0.1749 70.71 2.56 -13.22% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210616 2.6 2.63 2.58 2.59 -0.77% -0.77% -8.48% 40040 0.1044 42.21 2.61 -11.53% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210615 2.73 2.74 2.6 2.61 -4.4% -1.51% -7.77% 102039 0.2702 109.23 2.65 -10.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210611 2.72 2.75 2.71 2.73 1.11% 0% -3.53% 54509 0.1486 60.07 2.73 -7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210610 2.78 2.78 2.7 2.7 -2.88% -1.1% -4.59% 113108 0.3088 124.84 2.73 -7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210609 2.77 2.78 2.75 2.78 0.36% 0.36% -1.77% 52330 0.1448 58.54 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210608 2.78 2.79 2.76 2.77 0% 0% -2.12% 63892 0.1772 71.64 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210607 2.8 2.8 2.76 2.77 -1.77% -0.36% -2.12% 77173 0.2143 86.63 2.78 -5.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210604 2.8 2.82 2.78 2.82 -0.35% 0.71% -0.35% 80082 0.2242 90.64 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210603 2.81 2.86 2.76 2.83 1.07% 0.71% 0% 112325 0.3157 127.63 2.81 -4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210602 2.83 2.85 2.8 2.8 -2.44% -0.71% -1.06% 119606 0.337 136.24 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210601 2.86 2.94 2.85 2.87 2.14% -0.69% 1.41% 146429 0.4227 170.88 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210531 2.8 2.82 2.77 2.81 -0.35% 0.72% -0.71% 81612 0.2281 92.21 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210528 2.89 2.9 2.82 2.82 -2.76% -1.05% -0.35% 117401 0.3344 135.19 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210527 2.88 2.92 2.87 2.9 0% 0.35% 2.47% 97869 0.2831 114.45 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210526 2.85 2.93 2.83 2.9 1.4% 0.35% 2.47% 146392 0.4225 170.8 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210525 2.92 2.94 2.82 2.86 -2.05% 0% 1.06% 176749 0.5052 204.24 2.86 -3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210524 2.96 2.96 2.91 2.92 -1.35% -0.34% 3.18% 132801 0.3894 157.42 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210521 2.91 2.96 2.89 2.96 1.02% 1.02% 4.59% 151335 0.4435 179.29 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210520 2.98 3.03 2.91 2.93 -2.33% -0.68% 3.53% 198499 0.5857 236.78 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210519 3.05 3.13 2.97 3 -2.6% -1.32% 6.01% 279446 0.8483 342.94 3.04 3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210518 3.06 3.13 3 3.08 -0.65% 0.98% 8.83% 304891 0.9313 376.5 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210517 3.31 3.32 3.09 3.1 -6.91% -1.9% 9.54% 533513 1.6848 681.11 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210514 3 3.33 2.96 3.33 9.9% 3.74% 17.67% 670089 2.1517 869.87 3.21 8.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210513 2.85 3.14 2.84 3.03 5.21% 1% 7.07% 455261 1.367 552.64 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210512 2.77 2.92 2.77 2.88 -0.69% 1.05% 1.77% 309701 0.8822 356.65 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210511 2.74 3.05 2.74 2.9 4.69% -0.68% 2.47% 401232 1.1707 473.28 2.92 -1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210510 2.8 2.81 2.71 2.77 -2.81% 0% -2.12% 181589 0.5031 203.39 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210507 2.8 2.99 2.66 2.85 1.06% 1.79% 0.71% 376655 1.0545 426.3 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210506 2.91 2.91 2.8 2.82 -3.75% -1.05% -0.35% 184436 0.5261 212.69 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210430 2.8 2.95 2.65 2.93 -0.34% 5.02% 3.53% 329489 0.9187 371.4 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210429 2.78 3.09 2.76 2.94 4.63% -0.34% 3.89% 475832 1.4057 568.28 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210428 2.7 2.97 2.7 2.81 4.07% -0.35% -0.71% 317432 0.8936 361.25 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210427 2.63 2.72 2.6 2.7 2.66% 1.5% -4.59% 81133 0.2162 87.4 2.66 -9.83% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210426 2.65 2.68 2.63 2.63 -1.13% -1.13% -7.07% 63738 0.1693 68.44 2.66 -9.83% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210423 2.74 2.75 2.65 2.66 -3.27% -1.12% -6.01% 100645 0.2704 109.31 2.69 -8.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210422 2.66 2.78 2.65 2.75 4.17% 0.73% -2.83% 166611 0.4546 183.78 2.73 -7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210421 2.64 2.66 2.62 2.64 -0.75% 0% -6.71% 39970 0.1054 42.61 2.64 -10.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210416 2.63 2.73 2.62 2.71 2.65% 0.37% -4.24% 95235 0.2573 104.02 2.7 -8.47% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210415 2.59 2.65 2.58 2.64 1.93% 0.38% -6.71% 50872 0.1336 54.01 2.63 -10.85% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210414 2.56 2.6 2.55 2.59 1.17% 0% -8.48% 28351 0.0733 29.63 2.59 -12.2% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210413 2.61 2.62 2.54 2.56 -1.92% -0.39% -9.54% 46731 0.1199 48.47 2.57 -12.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210412 2.59 2.65 2.56 2.61 0.77% 0.38% -7.77% 55889 0.1455 58.82 2.6 -11.86% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210409 2.58 2.6 2.56 2.59 0% 0.39% -8.48% 34840 0.0899 36.34 2.58 -12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210408 2.63 2.64 2.55 2.59 -1.89% -0.38% -8.48% 46154 0.1201 48.55 2.6 -11.86% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210407 2.65 2.66 2.61 2.64 0.38% 0.38% -6.71% 42221 0.1112 44.95 2.63 -10.85% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210406 2.6 2.64 2.58 2.63 1.15% 0.38% -7.07% 35752 0.0936 37.84 2.62 -11.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210402 2.54 2.61 2.54 2.6 1.56% 0.78% -8.13% 46745 0.1204 48.67 2.58 -12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210401 2.55 2.56 2.53 2.56 -0.39% 0.39% -9.54% 29173 0.0743 30.04 2.55 -13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210330 2.57 2.58 2.51 2.54 -1.55% 0% -10.25% 38999 0.0991 40.06 2.54 -13.9% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210329 2.59 2.59 2.55 2.58 -0.39% 0.39% -8.83% 52190 0.1343 54.29 2.57 -12.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20210326 2.55 2.64 2.54 2.59 1.17% 0.39% -8.48% 60488 0.1559 63.03 2.58 -12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201215 3.36 3.37 3.24 3.28 -2.96% 0% 15.9% 120603 0.3957 159.97 3.28 11.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201214 3.68 3.78 3.32 3.38 -8.4% -0.29% 19.43% 252290 0.8556 345.89 3.39 14.92% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201211 3.65 3.77 3.59 3.69 0.54% 0.27% 30.39% 87657 0.323 130.58 3.68 24.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201210 3.66 3.71 3.56 3.67 0.27% 0.55% 29.68% 36721 0.1342 54.25 3.65 23.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201209 3.86 3.86 3.65 3.66 -3.43% -1.61% 29.33% 83099 0.3093 125.04 3.72 26.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201208 3.89 3.9 3.73 3.79 -2.32% -0.79% 33.92% 67982 0.2595 104.91 3.82 29.49% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201207 3.79 3.89 3.76 3.88 2.37% 1.04% 37.1% 81646 0.3132 126.62 3.84 30.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201204 3.76 3.81 3.76 3.79 0.8% 0% 33.92% 34341 0.1302 52.64 3.79 28.47% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201203 3.83 3.86 3.76 3.76 -2.34% -1.05% 32.86% 60083 0.2282 92.25 3.8 28.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201202 3.82 3.93 3.8 3.85 0% -0.52% 36.04% 101004 0.3905 157.87 3.87 31.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201201 3.83 3.89 3.8 3.85 0.52% 0.26% 36.04% 47263 0.1813 73.29 3.84 30.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201130 3.91 3.99 3.82 3.83 -2.05% -2.05% 35.34% 92914 0.3629 146.71 3.91 32.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201127 3.87 3.92 3.8 3.91 1.3% 1.56% 38.16% 80515 0.3096 125.16 3.85 30.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201126 3.87 3.88 3.77 3.86 -0.26% 0% 36.4% 39054 0.1509 61 3.86 30.85% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201125 3.88 3.9 3.86 3.87 0% 0% 36.75% 82435 0.3193 129.08 3.87 31.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201124 3.88 3.9 3.85 3.87 -0.26% 0% 36.75% 42844 0.1656 66.95 3.87 31.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201123 3.82 3.89 3.8 3.88 0.78% 0.26% 37.1% 91936 0.3554 143.68 3.87 31.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201120 3.84 3.87 3.71 3.85 0.52% 1.58% 36.04% 129379 0.4901 198.13 3.79 28.47% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201119 3.81 3.96 3.76 3.83 0.52% -1.29% 35.34% 251002 0.9734 393.52 3.88 31.53% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201118 3.58 3.85 3.56 3.81 6.42% 1.33% 34.63% 191398 0.7192 290.75 3.76 27.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201117 3.55 3.64 3.54 3.58 0.85% -0.28% 26.5% 47530 0.1707 69.01 3.59 21.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201116 3.5 3.58 3.5 3.55 1.14% 0% 25.44% 36268 0.1287 52.03 3.55 20.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201113 3.53 3.53 3.44 3.51 0% 0.86% 24.03% 27761 0.0967 39.09 3.48 17.97% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201112 3.51 3.57 3.5 3.51 -0.57% -0.57% 24.03% 54033 0.1906 77.05 3.53 19.66% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201111 3.61 3.7 3.51 3.53 -1.4% -1.94% 24.73% 164670 0.5932 239.81 3.6 22.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201110 3.48 3.61 3.41 3.58 2.87% 1.7% 26.5% 146998 0.5181 209.45 3.52 19.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201109 3.34 3.54 3.33 3.48 4.5% 1.16% 22.97% 178270 0.6141 248.26 3.44 16.61% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201106 3.33 3.35 3.27 3.33 -0.3% 0.6% 17.67% 52398 0.1732 70.02 3.31 12.2% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201105 3.23 3.39 3.21 3.34 4.7% 0.6% 18.02% 163118 0.5417 218.99 3.32 12.54% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201104 3.29 3.3 3.13 3.19 -1.54% -0.62% 12.72% 94309 0.3024 122.25 3.21 8.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201103 3.17 3.31 3.15 3.24 2.21% -0.61% 14.49% 106240 0.3462 139.96 3.26 10.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201102 3.31 3.32 3.15 3.17 -4.8% -0.94% 12.01% 112287 0.3593 145.25 3.2 8.47% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201030 3.3 3.33 3.19 3.33 0.6% 1.52% 17.67% 73190 0.2404 97.19 3.28 11.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201029 3.29 3.33 3.25 3.31 -1.19% 0.91% 16.96% 60012 0.1971 79.68 3.28 11.19% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201028 3.43 3.46 3.28 3.35 -2.62% -0.89% 18.37% 118607 0.4008 162.03 3.38 14.58% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201027 3.45 3.46 3.38 3.44 0.29% 0% 21.55% 38898 0.1337 54.05 3.44 16.61% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201026 3.45 3.46 3.37 3.43 -0.29% 0.29% 21.2% 42252 0.1446 58.46 3.42 15.93% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201023 3.53 3.59 3.43 3.44 -2.27% -1.71% 21.55% 69604 0.2436 98.48 3.5 18.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20201022 3.49 3.57 3.48 3.52 -1.12% 0.28% 24.38% 43507 0.1527 61.73 3.51 18.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200909 4.03 4.07 3.99 4.01 -0.99% -0.25% 41.7% 78961 0.3172 128.23 4.02 36.27% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200908 4.06 4.08 4 4.05 0.5% 0% 43.11% 62727 0.254 102.68 4.05 37.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200907 4.16 4.16 4.02 4.03 -2.66% -0.98% 42.4% 89379 0.3634 146.91 4.07 37.97% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200904 4.12 4.16 4.03 4.14 0.24% 0.98% 46.29% 83741 0.3433 138.79 4.1 38.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200903 4.07 4.17 3.99 4.13 1.98% 0.73% 45.94% 203590 0.8353 337.69 4.1 38.98% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200902 4.04 4.09 4.01 4.05 0% 0% 43.11% 84357 0.3413 137.98 4.05 37.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200901 4.15 4.15 4.01 4.05 -2.41% 0% 43.11% 178017 0.7214 291.64 4.05 37.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200831 4.25 4.3 4.12 4.15 -2.12% -0.72% 46.64% 198074 0.8271 334.37 4.18 41.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200828 4.16 4.31 4.13 4.24 2.17% 0% 49.82% 178241 0.7559 305.59 4.24 43.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200827 4 4.15 3.99 4.15 3.49% 1.47% 46.64% 114283 0.467 188.79 4.09 38.64% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200826 4.04 4.11 3.98 4.01 -0.25% -0.5% 41.7% 99947 0.403 162.92 4.03 36.61% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200825 4.07 4.12 4.01 4.02 -1.47% -0.99% 42.05% 122972 0.4989 201.69 4.06 37.63% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200824 4.08 4.15 3.96 4.08 0% 0% 44.17% 146938 0.5989 242.12 4.08 38.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200821 4.09 4.14 4.01 4.08 0.74% 0% 44.17% 142863 0.5827 235.57 4.08 38.31% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200820 4.13 4.14 3.99 4.05 -2.64% 0% 43.11% 258150 1.0451 422.5 4.05 37.29% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200819 4.29 4.35 4.13 4.16 -2.58% -1.19% 47% 216698 0.9124 368.86 4.21 42.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200818 4.09 4.31 4.04 4.27 4.66% 1.67% 50.88% 302636 1.2702 513.5 4.2 42.37% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200817 4.08 4.11 4 4.08 0.99% 0.99% 44.17% 253337 1.0237 413.85 4.04 36.95% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200814 3.84 4.07 3.75 4.04 7.73% 2.02% 42.76% 436095 1.7263 697.89 3.96 34.24% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200813 3.77 3.8 3.66 3.75 1.9% 0.81% 32.51% 156366 0.5809 234.84 3.72 26.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200812 3.59 3.69 3.53 3.68 2.51% 1.66% 30.04% 131177 0.4743 191.74 3.62 22.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200811 3.72 3.73 3.57 3.59 -3.23% -1.64% 26.86% 160960 0.5879 237.67 3.65 23.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200810 3.72 3.77 3.68 3.71 -0.8% -0.27% 31.1% 163672 0.6087 246.08 3.72 26.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200807 3.6 3.74 3.59 3.74 3.03% 1.08% 32.16% 357796 1.3244 535.41 3.7 25.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200806 3.66 3.67 3.54 3.63 -0.27% 1.11% 28.27% 168028 0.6038 244.1 3.59 21.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200805 3.49 3.65 3.38 3.64 4.6% 2.82% 28.62% 262970 0.9311 376.41 3.54 20% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200804 3.56 3.56 3.44 3.48 -0.85% 0% 22.97% 179743 0.6263 253.19 3.48 17.97% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200803 3.58 3.6 3.48 3.51 -1.96% -0.28% 24.03% 285113 1.0033 405.6 3.52 19.32% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200731 3.45 3.67 3.36 3.58 4.37% 0.28% 26.5% 473716 1.6915 683.82 3.57 21.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200730 3.45 3.52 3.36 3.43 0.59% 0% 21.2% 431583 1.4823 599.25 3.43 16.27% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200729 3.1 3.41 3.09 3.41 10% 2.4% 20.49% 432104 1.4392 581.82 3.33 12.88% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200728 3.08 3.12 3.08 3.1 0% 0% 9.54% 60693 0.188 76 3.1 5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200727 3.12 3.14 3.03 3.1 -0.64% 0.98% 9.54% 115576 0.3548 143.43 3.07 4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200724 3.14 3.22 3.12 3.12 -1.27% -1.27% 10.25% 138018 0.4357 176.14 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200723 3.2 3.24 3.13 3.16 -0.94% -0.32% 11.66% 93910 0.2978 120.39 3.17 7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200722 3.24 3.31 3.21 3.23 -0.62% -0.62% 14.13% 130228 0.4234 171.17 3.25 10.17% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200721 3.25 3.34 3.2 3.25 1.56% -0.31% 14.84% 143657 0.4687 189.48 3.26 10.51% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200720 3.13 3.2 3.1 3.2 3.56% 1.27% 13.07% 94062 0.2971 120.11 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200717 3.2 3.22 3.07 3.09 -4.04% -1.59% 9.19% 128133 0.4021 162.56 3.14 6.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200716 3.24 3.3 3.18 3.22 -0.92% -0.62% 13.78% 176102 0.5702 230.51 3.24 9.83% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200715 3.33 3.45 3.24 3.25 -0.91% -2.99% 14.84% 262657 0.879 355.35 3.35 13.56% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200714 3.28 3.29 3.19 3.28 1.86% 1.23% 15.9% 227389 0.7368 297.87 3.24 9.83% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200713 3.15 3.22 3.14 3.22 2.55% 0.94% 13.78% 190127 0.6065 245.19 3.19 8.14% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200710 3.18 3.2 3.11 3.14 -0.95% -0.63% 10.95% 121566 0.3841 155.28 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200709 3.16 3.19 3.13 3.17 0.32% 0.32% 12.01% 164985 0.5207 210.5 3.16 7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200708 3.16 3.18 3.1 3.16 0.96% 0.64% 11.66% 197838 0.6212 251.13 3.14 6.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200707 3.21 3.3 3.12 3.13 -2.49% -1.57% 10.6% 250082 0.7942 321.07 3.18 7.8% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200706 3.12 3.26 3.11 3.21 3.22% 1.26% 13.43% 348283 1.104 446.31 3.17 7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200703 3.12 3.15 3.07 3.11 0.32% 0.32% 9.89% 249870 0.7744 313.07 3.1 5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200702 2.98 3.19 2.98 3.1 4.38% 0.98% 9.54% 362237 1.112 449.55 3.07 4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200701 2.82 3.01 2.8 2.97 5.69% 2.06% 4.95% 247480 0.7203 291.2 2.91 -1.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200630 2.79 2.83 2.77 2.81 0.72% 0.72% -0.71% 117896 0.3289 132.96 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200629 2.75 2.82 2.71 2.79 1.45% 0.72% -1.41% 128384 0.3554 143.68 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200624 2.74 2.78 2.74 2.75 0.36% -0.72% -2.83% 101023 0.2794 112.95 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200623 2.76 2.77 2.73 2.74 -0.72% -0.36% -3.18% 95105 0.2617 105.8 2.75 -6.78% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200622 2.82 2.82 2.76 2.76 -2.13% -0.72% -2.47% 72405 0.2015 81.46 2.78 -5.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200619 2.83 2.84 2.8 2.82 -0.35% 0% -0.35% 35054 0.0989 39.98 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200618 2.83 2.85 2.8 2.83 0.71% 0% 0% 50073 0.1415 57.2 2.83 -4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200617 2.86 2.86 2.8 2.81 -1.75% -0.71% -0.71% 54006 0.1527 61.73 2.83 -4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200616 2.83 2.93 2.82 2.86 0% -0.35% 1.06% 111462 0.3198 129.29 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200615 2.87 2.93 2.81 2.86 -1.04% 0% 1.06% 143925 0.411 166.15 2.86 -3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200612 2.75 2.89 2.7 2.89 3.96% 2.48% 2.12% 161840 0.4568 184.67 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200611 2.79 2.81 2.76 2.78 -0.36% -0.36% -1.77% 30457 0.0849 34.32 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200610 2.82 2.82 2.77 2.79 -0.36% 0% -1.41% 28953 0.0807 32.62 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200609 2.82 2.82 2.79 2.8 -0.71% 0% -1.06% 37075 0.1039 42 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200608 2.84 2.84 2.78 2.82 0.36% 0.36% -0.35% 45441 0.1278 51.67 2.81 -4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200605 2.81 2.83 2.78 2.81 0.36% 0% -0.71% 42899 0.1205 48.71 2.81 -4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200604 2.86 2.86 2.8 2.8 -1.75% -0.71% -1.06% 67845 0.1911 77.26 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200603 2.85 2.87 2.83 2.85 -0.35% -0.35% 0.71% 37825 0.108 43.66 2.86 -3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200602 2.86 2.87 2.84 2.86 0.35% 0% 1.06% 45111 0.1288 52.07 2.86 -3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200601 2.81 2.86 2.8 2.85 1.79% 0.35% 0.71% 41243 0.1171 47.34 2.84 -3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200529 2.77 2.84 2.77 2.8 0.36% 0% -1.06% 50519 0.1417 57.28 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200528 2.84 2.85 2.77 2.79 -1.76% -0.36% -1.41% 53479 0.1498 60.56 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200527 2.9 2.91 2.8 2.84 -2.74% 0% 0.35% 78752 0.2238 90.48 2.84 -3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200526 2.93 2.95 2.9 2.92 -0.34% 0% 3.18% 38299 0.112 45.28 2.92 -1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200525 2.92 2.96 2.92 2.93 -0.34% -0.34% 3.53% 22061 0.0649 26.24 2.94 -0.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200522 2.94 2.96 2.87 2.94 0% 0.68% 3.89% 48897 0.1427 57.69 2.92 -1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200521 2.92 2.96 2.89 2.94 0.68% 0.34% 3.89% 34322 0.1004 40.59 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200520 2.94 2.95 2.9 2.92 -1.02% 0% 3.18% 35809 0.1046 42.29 2.92 -1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200519 2.96 2.98 2.93 2.95 0.34% -0.34% 4.24% 34611 0.1023 41.36 2.96 0.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200518 2.96 2.97 2.92 2.94 -1.34% -0.34% 3.89% 37744 0.1112 44.95 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200515 2.94 3 2.93 2.98 1.02% 0.34% 5.3% 59449 0.1766 71.39 2.97 0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200514 2.95 2.97 2.93 2.95 -0.34% 0% 4.24% 35234 0.1039 42 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200513 2.99 2.99 2.95 2.96 -1.66% 0% 4.59% 43963 0.1301 52.6 2.96 0.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200512 3.05 3.05 2.98 3.01 -1.31% 0.33% 6.36% 52531 0.1576 63.71 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200511 3.04 3.1 3.03 3.05 -0.65% 0% 7.77% 66292 0.2021 81.7 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200508 3.05 3.08 3.03 3.07 0% 0.33% 8.48% 82761 0.2532 102.36 3.06 3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200507 3.06 3.08 3.01 3.07 0.33% 0.66% 8.48% 94863 0.2893 116.96 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200506 3.02 3.07 3.02 3.06 -0.33% 0.66% 8.13% 93672 0.2852 115.3 3.04 3.05% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200430 3 3.11 2.93 3.07 4.07% 1.32% 8.48% 262064 0.7942 321.07 3.03 2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200429 2.96 2.97 2.86 2.95 -0.34% 1.72% 4.24% 153116 0.4444 179.66 2.9 -1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200428 3.01 3.02 2.88 2.96 -0.34% 0.68% 4.59% 124627 0.3659 147.92 2.94 -0.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200427 3.02 3.06 2.96 2.97 -0.67% -1.33% 4.95% 95510 0.2875 116.23 3.01 2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200424 3.03 3.04 2.97 2.99 -1.64% -0.33% 5.65% 45045 0.1351 54.62 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200423 3.04 3.15 3 3.04 -0.98% -0.33% 7.42% 88797 0.2704 109.31 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200422 3.01 3.1 2.97 3.07 2.33% 0.66% 8.48% 83348 0.2544 102.85 3.05 3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200421 2.98 3.04 2.96 3 0% 0% 6.01% 69289 0.2077 83.97 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200420 3.05 3.06 3 3 -0.66% -0.33% 6.01% 77544 0.2337 94.48 3.01 2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200417 2.97 3.05 2.93 3.02 2.37% 0.33% 6.71% 146417 0.4408 178.2 3.01 2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200416 2.9 2.96 2.88 2.95 1.72% 1.03% 4.24% 88312 0.258 104.3 2.92 -1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200415 2.9 2.91 2.87 2.9 0.35% 0.35% 2.47% 54669 0.1582 63.96 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200414 2.82 2.91 2.8 2.89 2.48% 0.7% 2.12% 135228 0.3878 156.78 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200413 2.81 2.87 2.79 2.82 0.36% 0% -0.35% 56891 0.1607 64.97 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200410 2.86 2.89 2.8 2.81 -1.06% -1.06% -0.71% 46197 0.131 52.96 2.84 -3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200409 2.84 2.87 2.83 2.84 0.71% -0.35% 0.35% 37943 0.1082 43.74 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200408 2.83 2.84 2.81 2.82 -0.7% 0% -0.35% 30836 0.0871 35.21 2.82 -4.41% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200407 2.85 2.87 2.82 2.84 0.71% 0% 0.35% 40680 0.1155 46.69 2.84 -3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200403 2.8 2.82 2.79 2.82 0% 0.36% -0.35% 29587 0.0832 33.64 2.81 -4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200402 2.77 2.83 2.77 2.82 0.71% 0.71% -0.35% 38576 0.108 43.66 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200401 2.8 2.83 2.76 2.8 0% 0% -1.06% 36203 0.1012 40.91 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200331 2.78 2.85 2.78 2.8 0.72% 0% -1.06% 25011 0.0701 28.34 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200324 2.81 2.86 2.68 2.82 1.81% 1.44% -0.35% 157663 0.4377 176.95 2.78 -5.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200323 2.84 2.84 2.73 2.77 -3.15% -0.36% -2.12% 68272 0.1896 76.65 2.78 -5.76% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200320 2.85 2.89 2.83 2.86 0.7% 0.35% 1.06% 45490 0.1297 52.43 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200319 2.87 2.9 2.76 2.84 -1.39% 0.35% 0.35% 67606 0.1912 77.3 2.83 -4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200318 2.94 2.98 2.83 2.88 -2.04% -0.69% 1.77% 80715 0.2343 94.72 2.9 -1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200317 2.99 3.04 2.82 2.94 -1.67% 1.38% 3.89% 147331 0.4278 172.95 2.9 -1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200316 3.01 3.11 2.95 2.99 -0.33% -1.32% 5.65% 177888 0.5396 218.14 3.03 2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200313 2.86 3.01 2.77 3 2.04% 4.53% 6.01% 119262 0.3428 138.58 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200312 2.95 2.98 2.92 2.94 -1.01% -0.34% 3.89% 83890 0.2471 99.89 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200311 3.04 3.05 2.97 2.97 -1.66% -1% 4.95% 77783 0.2334 94.36 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200310 2.95 3.03 2.91 3.02 2.03% 1.34% 6.71% 116222 0.346 139.88 2.98 1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200309 2.95 3.07 2.94 2.96 -1.33% -0.67% 4.59% 130726 0.3897 157.54 2.98 1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200306 2.97 3.01 2.94 3 0% 0.67% 6.01% 105464 0.3143 127.06 2.98 1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200305 2.99 3.02 2.96 3 0.33% 0.33% 6.01% 128405 0.384 155.24 2.99 1.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200304 2.87 3.02 2.87 2.99 3.82% 1.36% 5.65% 168084 0.496 200.52 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200303 2.88 2.91 2.86 2.88 0.7% -0.35% 1.77% 99878 0.2883 116.55 2.89 -2.03% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200302 2.8 2.89 2.8 2.86 2.14% 0.35% 1.06% 81101 0.2311 93.43 2.85 -3.39% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200228 2.86 2.87 2.78 2.8 -3.45% -1.06% -1.06% 86248 0.2437 98.52 2.83 -4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200227 2.92 2.96 2.88 2.9 -1.02% -0.34% 2.47% 70745 0.206 83.28 2.91 -1.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200226 2.87 2.97 2.83 2.93 1.38% 0% 3.53% 122098 0.3578 144.65 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200225 2.84 2.91 2.81 2.89 0% 0.7% 2.12% 86101 0.2471 99.89 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200224 2.9 2.96 2.85 2.89 0.35% -0.34% 2.12% 86424 0.251 101.47 2.9 -1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200221 2.8 2.92 2.8 2.88 2.49% 0.35% 1.77% 99875 0.2866 115.86 2.87 -2.71% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200220 2.79 2.83 2.76 2.81 1.08% 0.36% -0.71% 66483 0.1859 75.15 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200219 2.8 2.83 2.78 2.78 -0.71% -0.71% -1.77% 56553 0.1586 64.12 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200218 2.8 2.81 2.78 2.8 0% 0% -1.06% 57263 0.1601 64.72 2.8 -5.08% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200217 2.77 2.81 2.76 2.8 1.08% 0.36% -1.06% 88776 0.2477 100.14 2.79 -5.42% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200214 2.75 2.77 2.72 2.77 0.36% 0.36% -2.12% 58773 0.1621 65.53 2.76 -6.44% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200213 2.75 2.8 2.73 2.76 0.36% -0.36% -2.47% 85714 0.237 95.81 2.77 -6.1% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200212 2.75 2.77 2.72 2.75 0% 0.36% -2.83% 53004 0.1452 58.7 2.74 -7.12% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200211 2.71 2.78 2.71 2.75 1.1% 0% -2.83% 43210 0.119 48.11 2.75 -6.78% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200210 2.7 2.74 2.68 2.72 1.49% 0.37% -3.89% 36079 0.0979 39.58 2.71 -8.14% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200207 2.68 2.69 2.65 2.68 0% 0.37% -5.3% 44140 0.118 47.7 2.67 -9.49% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200206 2.68 2.7 2.63 2.68 0.37% 0.37% -5.3% 55467 0.148 59.83 2.67 -9.49% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200205 2.66 2.75 2.65 2.67 0.75% -0.74% -5.65% 81920 0.2204 89.1 2.69 -8.81% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200204 2.59 2.72 2.55 2.65 -2.93% 0.76% -6.36% 98261 0.2584 104.46 2.63 -10.85% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200203 2.76 2.76 2.73 2.73 -9.9% 0% -3.53% 108449 0.2966 119.91 2.73 -7.46% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200123 3.1 3.14 3.02 3.03 -3.5% -1.3% 7.07% 79463 0.2442 98.72 3.07 4.07% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200122 3.1 3.18 3.04 3.14 2.95% 1.62% 10.95% 64201 0.1986 80.29 3.09 4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200121 3.09 3.09 3.04 3.05 -0.65% -0.33% 7.77% 58487 0.1787 72.24 3.06 3.73% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200120 3.03 3.16 2.93 3.07 4.78% -0.65% 8.48% 107485 0.3321 134.26 3.09 4.75% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200117 2.98 2.98 2.93 2.93 -0.34% -0.68% 3.53% 29631 0.0873 35.29 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200116 2.94 2.97 2.9 2.94 0.68% 0.34% 3.89% 41339 0.1213 49.04 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200115 2.93 2.97 2.91 2.92 -0.68% -0.34% 3.18% 33967 0.0995 40.22 2.93 -0.68% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200114 2.96 2.98 2.92 2.94 -0.34% -0.34% 3.89% 35341 0.1041 42.08 2.95 0% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200113 2.98 2.98 2.91 2.95 -1.01% 0.34% 4.24% 39798 0.1172 47.38 2.94 -0.34% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200110 2.98 3.02 2.96 2.98 0% 0% 5.3% 31915 0.0952 38.49 2.98 1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200109 2.95 3.02 2.95 2.98 -0.33% -0.33% 5.3% 42367 0.1267 51.22 2.99 1.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200108 3.04 3.04 2.98 2.99 -1.64% -0.33% 5.65% 68892 0.2065 83.48 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200107 3.03 3.05 3 3.04 1.33% 0.66% 7.42% 52080 0.1573 63.59 3.02 2.37% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200106 2.98 3.03 2.96 3 0.67% 0% 6.01% 60895 0.1826 73.82 3 1.69% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200103 3 3 2.96 2.98 -0.67% 0% 5.3% 52315 0.1557 62.94 2.98 1.02% 2.91 0% 2.88 0% 2.83 0% 0.43%
20200102 2.98 3.04 2.96 3 0.33% 0.33% 6.01% 96008 0.2874 116.19 2.99 1.36% 2.91 0% 2.88 0% 2.83 0% 0.43%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1