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. 000517
    4. 返回上一页 刷新
股票代码（例：sz000517）       688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
20230928 2.86 2.88 2.85 2.86 0% 0% 6.32% 110793 0.3174 49.93 2.86 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230927 2.85 2.88 2.85 2.86 0% -0.35% 6.32% 100199 0.2872 45.02 2.87 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230926 2.86 2.89 2.85 2.86 -0.35% -0.35% 6.32% 119351 0.3423 54.26 2.87 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230925 2.94 2.95 2.86 2.87 -2.71% -0.69% 6.69% 214902 0.6209 96.5 2.89 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230922 2.9 2.96 2.89 2.95 1.37% 0.68% 9.67% 141083 0.4136 62.85 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230921 2.94 2.97 2.91 2.91 -0.34% -0.68% 8.18% 155527 0.4562 69.1 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230920 2.93 2.96 2.9 2.92 0% -0.68% 8.55% 172708 0.5073 70.47 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230919 2.91 2.96 2.9 2.92 0% -0.34% 8.55% 135990 0.3982 50.98 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230918 2.93 2.94 2.9 2.92 -1.02% 0% 8.55% 167337 0.4879 57.38 2.92 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230915 2.94 2.98 2.92 2.95 0.34% 0% 9.67% 227497 0.6709 71.86 2.95 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230914 2.95 2.96 2.9 2.94 0% 0.34% 9.29% 174282 0.5115 52.64 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230913 2.92 2.98 2.91 2.94 0.68% 0% 9.29% 207748 0.6112 56.59 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230912 2.94 2.95 2.9 2.92 -0.68% -0.34% 8.55% 165968 0.4855 41.17 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230911 2.95 2.95 2.89 2.94 0.34% 0.68% 9.29% 217789 0.6368 47.73 2.92 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230908 2.96 2.98 2.91 2.93 -1.35% 0% 8.92% 177663 0.5206 36.06 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230907 2.96 3.03 2.94 2.97 -0.34% -0.67% 10.41% 338903 1.0134 68.92 2.99 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230906 2.94 3 2.89 2.98 1.71% 1.02% 10.78% 348050 1.0259 72.06 2.95 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230905 3.05 3.06 2.92 2.93 -4.25% -1.01% 8.92% 353364 1.046 75.97 2.96 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230904 3.12 3.16 3.04 3.06 -0.97% -1.29% 13.75% 400396 1.2408 91.42 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230901 3.14 3.21 3.05 3.09 -0.64% -0.64% 14.87% 381078 1.1838 91.58 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230831 3.34 3.37 3.1 3.11 -7.44% -2.81% 15.61% 458381 1.4649 116.67 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230830 3.36 3.4 3.31 3.36 0.3% 0.3% 24.91% 423986 1.4195 119.16 3.35 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230829 3.26 3.37 3.18 3.35 2.45% 2.13% 24.54% 591387 1.9421 196.65 3.28 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230828 3.26 3.33 3.21 3.27 5.48% -0.3% 21.56% 494720 1.6244 189.19 3.28 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230825 3.08 3.14 3.07 3.1 0.65% 0% 15.24% 191811 0.5941 66.28 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230824 3.13 3.15 3.06 3.08 -0.32% -0.65% 14.5% 180492 0.5599 59.04 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230823 3.12 3.17 3.09 3.09 -1.9% -0.96% 14.87% 188464 0.5889 60.25 3.12 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230822 3.13 3.19 3.12 3.15 0.64% 0% 17.1% 254043 0.8004 79.14 3.15 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230821 3.18 3.21 3.12 3.13 -1.88% -0.95% 16.36% 207103 0.654 62.28 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230818 3.26 3.31 3.18 3.19 -2.15% -1.24% 18.59% 234864 0.7595 62.67 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230817 3.23 3.28 3.2 3.26 -0.31% 0.62% 21.19% 249727 0.8098 57.31 3.24 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230816 3.2 3.31 3.16 3.27 2.19% 0.62% 21.56% 266542 0.866 53.1 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230815 3.17 3.22 3.16 3.2 -0.31% 0.31% 18.96% 211503 0.6746 34.22 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230814 3.17 3.22 3.13 3.21 -0.62% 0.63% 19.33% 327037 1.0428 44.12 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230811 3.27 3.33 3.2 3.23 -0.92% -0.62% 20.07% 382993 1.245 46.58 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230810 3.23 3.29 3.21 3.26 0.62% 0.31% 21.19% 266058 0.8643 32.67 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230809 3.28 3.29 3.21 3.24 -0.61% -0.31% 20.45% 258367 0.8407 29.47 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230808 3.31 3.35 3.24 3.26 -1.51% -0.61% 21.19% 376973 1.2366 37.33 3.28 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230807 3.35 3.4 3.28 3.31 -3.5% -0.3% 23.05% 646055 2.1473 63.59 3.32 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230804 3.5 3.54 3.4 3.43 -1.15% -0.58% 27.51% 806530 2.7836 85.38 3.45 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230803 3.42 3.48 3.35 3.47 0.87% 1.17% 29% 879009 3.0133 97.21 3.43 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230802 3.37 3.55 3.36 3.44 0.88% -0.29% 27.88% 1201851 4.1456 143.09 3.45 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230801 3.29 3.53 3.24 3.41 2.4% 0% 26.77% 1309223 4.4638 173.74 3.41 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230731 3.23 3.45 3.23 3.33 3.42% -0.3% 23.79% 1171655 3.9101 179.01 3.34 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230728 3.17 3.3 3.16 3.22 0.63% 0% 19.7% 778257 2.505 136.61 3.22 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230727 3.19 3.27 3.09 3.2 -3.9% 0.63% 18.96% 915649 2.9139 175.98 3.18 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230726 3.12 3.4 3.09 3.33 7.07% 2.15% 23.79% 1200436 3.9081 272.28 3.26 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230725 2.95 3.12 2.95 3.11 5.42% 1.63% 15.61% 577407 1.7682 161.91 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230724 2.94 2.99 2.88 2.95 0% 0.34% 9.67% 385221 1.1317 117.43 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230721 2.86 2.96 2.84 2.95 2.79% 0.68% 9.67% 422200 1.2353 135.2 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230720 2.91 2.94 2.84 2.87 -0.35% -0.69% 6.69% 371602 1.0728 124.53 2.89 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230719 3.16 3.21 3.15 3.2 0.95% 0.31% 18.96% 311218 0.9933 121.22 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230718 3.16 3.19 3.12 3.17 0.32% 0.32% 17.84% 211026 0.6671 86.63 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230717 3.14 3.16 3.1 3.16 1.28% 0.64% 17.47% 153330 0.481 63.35 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230714 3.14 3.16 3.11 3.12 -0.32% -0.32% 15.99% 171673 0.5376 69.1 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230713 3.19 3.19 3.11 3.13 -1.57% -0.32% 16.36% 217569 0.6829 90.91 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230712 3.19 3.19 3.13 3.18 -0.31% 0.63% 18.22% 147062 0.465 77.74 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230711 3.2 3.22 3.16 3.19 0% 0.31% 18.59% 147917 0.471 65.94 3.18 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230710 3.15 3.19 3.14 3.19 1.27% 0.63% 18.59% 159568 0.5062 84.48 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230707 3.15 3.18 3.12 3.15 0.32% 0% 17.1% 202935 0.6394 106.91 3.15 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230706 3.08 3.16 3.07 3.14 1.62% 0.64% 16.73% 185241 0.5778 84.91 3.12 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230705 3.09 3.13 3.07 3.09 -0.32% -0.32% 14.87% 130821 0.4052 69.1 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230704 3.08 3.13 3.07 3.1 0.32% 0% 15.24% 182133 0.5649 81.78 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230703 3.06 3.12 3.04 3.09 1.31% 0% 14.87% 241034 0.7448 108.44 3.09 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230630 2.99 3.07 2.98 3.05 1.67% 0% 13.38% 161347 0.4919 74.84 3.05 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230629 3 3.03 2.97 3 0% 0% 11.52% 144196 0.4321 63.79 3 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230628 3.01 3.02 2.95 3 0.33% 0.67% 11.52% 123577 0.3686 52.1 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230627 2.9 3.01 2.87 2.99 3.82% 1.7% 11.15% 176246 0.5184 69.91 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230626 2.91 2.92 2.87 2.88 -0.69% -0.35% 7.06% 157825 0.4565 60.57 2.89 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230621 2.96 2.98 2.9 2.9 -2.03% -1.36% 7.81% 179155 0.5263 65.91 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230620 3.06 3.06 2.95 2.96 -2.95% -0.67% 10.04% 172774 0.5155 63 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230619 3.11 3.13 3.04 3.05 -1.93% -0.33% 13.38% 186040 0.5694 67.11 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230616 3.13 3.16 3.1 3.11 -0.32% -0.64% 15.61% 149100 0.466 54.42 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230615 3.12 3.14 3.09 3.12 0.32% 0% 15.99% 132899 0.4146 46.79 3.12 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230614 3.12 3.18 3.09 3.11 -0.32% -0.32% 15.61% 174866 0.5459 60.91 3.12 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230613 3.13 3.18 3.1 3.12 -0.95% -0.32% 15.99% 159094 0.4986 56.49 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230612 3.1 3.17 3.07 3.15 1.29% 0.64% 17.1% 173048 0.5418 63.99 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230609 3.14 3.16 3.08 3.11 -0.64% 0% 15.61% 227913 0.7094 87.56 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230608 3.06 3.14 3.04 3.13 2.29% 0.64% 16.36% 261949 0.8141 105.26 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230607 3.02 3.08 3.01 3.06 1.66% 0.33% 13.75% 235149 0.7173 97.28 3.05 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230606 2.98 3.06 2.98 3.01 0.33% -0.33% 11.9% 244414 0.739 103.78 3.02 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230605 3 3.01 2.95 3 -0.66% 0.67% 11.52% 237110 0.7069 105.11 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230602 2.92 3.04 2.92 3.02 3.07% 1.34% 12.27% 310990 0.928 141.71 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230601 2.94 2.96 2.89 2.93 0% 0.34% 8.92% 222350 0.6502 110.42 2.92 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230531 2.97 3 2.92 2.93 -1.35% -0.68% 8.92% 198545 0.5849 104.88 2.95 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230530 2.93 2.97 2.9 2.97 1.02% 1.37% 10.41% 154323 0.4526 76.56 2.93 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230529 2.98 3.01 2.93 2.94 -1.34% -1.01% 9.29% 127375 0.3778 62.34 2.97 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230526 2.99 3 2.95 2.98 0.34% 0.34% 10.78% 120679 0.359 54.17 2.97 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230525 2.99 3.01 2.93 2.97 -1.33% 0% 10.41% 196002 0.5823 80.35 2.97 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230524 3.05 3.06 3 3.01 -0.66% -0.33% 11.9% 164743 0.4979 61.09 3.02 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230523 3.07 3.09 3.02 3.03 -1.3% -0.66% 12.64% 145791 0.4453 48.23 3.05 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230522 3.12 3.12 3.04 3.07 -0.97% 0.33% 14.13% 183003 0.5599 47.58 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230519 3.15 3.16 3.09 3.1 -1.59% -0.32% 15.24% 142204 0.4429 35.14 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230518 3.17 3.19 3.13 3.15 -0.32% -0.32% 17.1% 120140 0.3795 30.09 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230517 3.16 3.18 3.13 3.16 -0.32% 0.32% 17.47% 126762 0.3998 31.84 3.15 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230516 3.19 3.22 3.16 3.17 -0.94% -0.63% 17.84% 160931 0.5134 41.3 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230515 3.17 3.22 3.14 3.2 0.95% 0.63% 18.96% 278042 0.8828 71.61 3.18 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230510 3.14 3.17 3.09 3.11 -1.27% -0.64% 15.61% 295282 0.924 89.89 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230509 3.14 3.21 3.13 3.15 0% -0.63% 17.1% 405147 1.283 110.74 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230508 3.18 3.19 3.09 3.15 -0.94% 0.64% 17.1% 504014 1.5766 146.38 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230505 3.15 3.24 3.1 3.18 2.91% 0.63% 18.22% 891460 2.821 277.73 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230504 2.99 3.09 2.97 3.09 9.96% 0.98% 14.87% 425978 1.3018 162.41 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230428 2.74 2.82 2.73 2.81 2.55% 1.08% 4.46% 155978 0.4339 59.38 2.78 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230427 2.73 2.75 2.7 2.74 0.74% 0.37% 1.86% 96974 0.2648 36.41 2.73 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230426 2.69 2.74 2.66 2.72 1.12% 0.37% 1.12% 122012 0.3303 43.88 2.71 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230425 2.74 2.76 2.67 2.69 -2.18% -0.74% 0% 157823 0.4276 55.22 2.71 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230424 2.74 2.79 2.69 2.75 0.73% 0% 2.23% 183167 0.5028 61.76 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230421 2.78 2.81 2.72 2.73 -1.44% -1.44% 1.49% 167608 0.464 51.6 2.77 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230420 2.81 2.82 2.76 2.77 -1.77% -0.36% 2.97% 136964 0.3812 39.73 2.78 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230419 2.86 2.87 2.82 2.82 -1.4% -0.7% 4.83% 134356 0.3812 41.07 2.84 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230418 2.87 2.91 2.86 2.86 -0.35% -0.69% 6.32% 159546 0.4592 51.82 2.88 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230417 2.87 2.89 2.84 2.87 0% 0.35% 6.69% 147938 0.4236 48.66 2.86 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230414 2.9 2.91 2.85 2.87 -0.69% -0.35% 6.69% 117140 0.3371 39.77 2.88 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230413 2.88 2.9 2.84 2.89 0.7% 0.7% 7.43% 166282 0.4779 55.51 2.87 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230412 2.88 2.92 2.83 2.87 0% 0% 6.69% 171171 0.4907 57.79 2.87 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230411 2.86 2.88 2.8 2.87 1.06% 1.06% 6.69% 179676 0.5099 62.19 2.84 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230410 2.9 2.9 2.83 2.84 -2.41% -0.35% 5.58% 169009 0.4821 61.08 2.85 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230407 2.83 2.91 2.82 2.91 3.19% 0.69% 8.18% 164823 0.476 67.61 2.89 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230406 2.82 2.86 2.82 2.82 -0.7% -0.35% 4.83% 101944 0.2889 45.74 2.83 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230404 2.9 2.91 2.83 2.84 -2.07% -0.35% 5.58% 147299 0.4204 64.05 2.85 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230403 2.85 2.94 2.84 2.9 1.4% 0% 7.81% 192727 0.5594 83.19 2.9 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230331 2.87 2.9 2.86 2.86 -0.35% -0.69% 6.32% 92473 0.266 37.16 2.88 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230330 2.87 2.88 2.82 2.87 0% 0.7% 6.69% 120937 0.3449 46.21 2.85 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230329 2.88 2.92 2.87 2.87 -0.35% -0.69% 6.69% 123313 0.3562 47.63 2.89 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230328 2.92 2.94 2.88 2.88 -1.03% -1.03% 7.06% 119107 0.3463 45.46 2.91 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230327 2.98 2.99 2.9 2.91 -2.35% -1.02% 8.18% 165659 0.4863 62.96 2.94 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230324 2.97 3.02 2.96 2.98 0% -0.33% 10.78% 144229 0.4309 55.46 2.99 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230323 3.01 3.03 2.97 2.98 -1.32% 0% 10.78% 136107 0.4062 92.48 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230322 2.99 3.04 2.97 3.02 1.34% 0% 12.27% 157706 0.4765 60.1 3.02 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230321 2.99 3.01 2.96 2.98 -0.33% 0% 10.78% 125591 0.3742 47.91 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230320 3.02 3.05 2.97 2.99 -0.66% -0.66% 11.15% 149114 0.4485 57.02 3.01 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230317 3.03 3.06 3.01 3.01 0.33% -0.66% 11.9% 130282 0.3948 51.67 3.03 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230316 3.05 3.08 3 3 -1.64% -1.32% 11.52% 133535 0.4059 55.48 3.04 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230315 3 3.07 2.98 3.05 2.35% 0.66% 13.38% 146530 0.4444 61.12 3.03 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230314 3.03 3.05 2.96 2.98 -1.32% -0.33% 10.78% 111823 0.3349 45.81 2.99 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230313 3.05 3.08 3.01 3.02 -1.63% -0.66% 12.27% 124443 0.3779 51.06 3.04 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230310 3.11 3.13 3.07 3.07 -1.6% -0.65% 14.13% 112676 0.3481 45.13 3.09 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230309 3.15 3.16 3.12 3.12 -0.95% -0.64% 15.99% 73508 0.2309 30.98 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230308 3.15 3.17 3.12 3.15 0% 0.32% 17.1% 99650 0.3133 41.2 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230307 3.23 3.25 3.15 3.15 -2.78% -1.56% 17.1% 149656 0.4786 61.79 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230306 3.27 3.28 3.21 3.24 -0.92% 0.31% 20.45% 137899 0.4458 55.74 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230303 3.27 3.28 3.23 3.27 0% 0.31% 21.56% 113407 0.3695 47.84 3.26 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230302 3.28 3.29 3.25 3.27 -0.3% 0% 21.56% 125972 0.4114 52 3.27 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230301 3.28 3.29 3.24 3.28 0% 0.31% 21.93% 160763 0.525 63.62 3.27 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230228 3.23 3.28 3.21 3.28 0.92% 1.23% 21.93% 167099 0.5407 63.09 3.24 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230227 3.25 3.3 3.21 3.25 0.62% -0.31% 20.82% 197744 0.6443 71.58 3.26 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230224 3.26 3.26 3.19 3.23 -0.31% 0.31% 20.07% 125114 0.4024 43.85 3.22 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230223 3.27 3.28 3.21 3.24 -0.31% -0.31% 20.45% 130791 0.4247 43.77 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230222 3.27 3.27 3.22 3.25 -0.31% 0% 20.82% 152222 0.4944 50.38 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230221 3.27 3.37 3.23 3.26 1.56% -0.31% 21.19% 288813 0.9444 93.11 3.27 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230220 3.17 3.21 3.14 3.21 1.9% 0.63% 19.33% 154103 0.4914 49.29 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230217 3.15 3.19 3.13 3.15 0% -0.63% 17.1% 160341 0.5077 50.07 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230216 3.2 3.24 3.13 3.15 -1.87% -1.56% 17.1% 162951 0.5215 51.28 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230215 3.26 3.26 3.18 3.21 -1.53% 0% 19.33% 146458 0.4695 45.63 3.21 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230214 3.25 3.29 3.22 3.26 0.62% 0.31% 21.19% 157433 0.5122 49.31 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230213 3.24 3.25 3.19 3.24 0% 0.31% 20.45% 155990 0.5034 48.13 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230210 3.21 3.27 3.2 3.24 0.93% 0.31% 20.45% 147043 0.4754 45.98 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230209 3.2 3.22 3.17 3.21 0.63% 0.31% 19.33% 175375 0.5614 55.65 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230208 3.21 3.25 3.19 3.19 -0.62% -0.62% 18.59% 151608 0.4873 49.52 3.21 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230207 3.15 3.23 3.15 3.21 1.26% 0% 19.33% 173269 0.5556 59.29 3.21 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230206 3.19 3.21 3.14 3.17 -0.94% 0% 17.84% 147980 0.4688 51.33 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230203 3.25 3.25 3.17 3.2 -1.54% 0% 18.96% 149017 0.4768 51.55 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230202 3.24 3.27 3.2 3.25 0% 0.62% 20.82% 198246 0.641 68.21 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230201 3.23 3.27 3.18 3.25 -0.31% 1.25% 20.82% 226437 0.7275 81.34 3.21 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230131 3.15 3.26 3.11 3.26 3.49% 1.56% 21.19% 276523 0.8877 104.32 3.21 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230130 3.18 3.22 3.13 3.15 0% -0.63% 17.1% 205887 0.6527 81.69 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230120 3.08 3.17 3.08 3.15 2.27% 0.64% 17.1% 181789 0.5695 73.95 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230119 3.06 3.09 3.04 3.08 0.65% 0.33% 14.5% 117892 0.362 72.4 3.07 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230118 3.09 3.12 3.05 3.06 -0.97% -0.65% 13.75% 138130 0.425 51.65 3.08 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230117 3.07 3.09 3.04 3.09 0.98% 0.65% 14.87% 138439 0.4256 49.27 3.07 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230116 3.06 3.09 3.02 3.06 -0.33% 0% 13.75% 158688 0.4852 55.25 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230113 3.04 3.07 3.03 3.07 0.99% 0.66% 14.13% 94363 0.2877 34.12 3.05 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230112 3.07 3.08 3.01 3.04 -1.3% 0% 13.01% 154473 0.4697 55.67 3.04 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230111 3.12 3.14 3.06 3.08 -0.32% -0.96% 14.5% 197294 0.6128 69.08 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230110 3.14 3.14 3.07 3.09 -0.64% 0% 14.87% 177625 0.5494 61.58 3.09 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230109 3.12 3.15 3.09 3.11 0.32% 0% 15.61% 158611 0.4936 54.94 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230106 3.17 3.18 3.1 3.1 -0.96% -0.96% 15.24% 203361 0.6356 68.76 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230105 3.14 3.17 3.09 3.13 0% 0% 16.36% 195734 0.6119 66.5 3.13 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230104 2.99 3.16 2.99 3.13 3.99% 0.64% 16.36% 266673 0.8297 88.06 3.11 0% 2.72 0% 2.71 0% 2.69 0% 0%
20230103 2.96 3.03 2.93 3.01 2.03% 0.33% 11.9% 186717 0.5602 59.01 3 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221230 2.96 3 2.92 2.95 0% 0% 9.67% 165106 0.4873 67.81 2.95 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221229 3.06 3.07 2.94 2.95 -3.91% -1.01% 9.67% 215879 0.6433 59.52 2.98 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221228 3.03 3.11 2.97 3.07 1.66% 0.33% 14.13% 225213 0.6891 62.9 3.06 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221227 3 3.06 3 3.02 0.33% -0.33% 12.27% 167215 0.5062 45.54 3.03 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221226 3.05 3.09 2.99 3.01 -1.63% -0.33% 11.9% 146070 0.4411 37.78 3.02 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221223 3.1 3.16 3.04 3.06 -0.33% -0.97% 13.75% 182179 0.5638 47 3.09 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221222 3.18 3.21 3.06 3.07 -1.92% -2.23% 14.13% 218178 0.6845 55.83 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221221 3.15 3.22 3.12 3.13 -0.95% -1.57% 16.36% 272885 0.8673 68.54 3.18 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221220 3.15 3.2 3.06 3.16 -1.56% 0.32% 17.47% 274797 0.8657 65.51 3.15 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221219 3.24 3.32 3.17 3.21 -0.62% -0.62% 19.33% 348084 1.1248 80.96 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221216 3.23 3.27 3.17 3.23 0.62% 0.31% 20.07% 312700 1.0077 70.03 3.22 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221215 3.2 3.24 3.13 3.21 1.26% 0.31% 19.33% 263588 0.8425 54.63 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221214 3.18 3.25 3.14 3.17 -0.31% -0.63% 17.84% 268103 0.8547 71.5 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221213 3.11 3.21 3.09 3.18 1.6% 0.32% 18.22% 269084 0.8524 41.54 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221212 3.18 3.21 3.11 3.13 -1.88% -0.95% 16.36% 248338 0.7841 31.71 3.16 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221209 3.19 3.26 3.15 3.19 0% -0.31% 18.59% 297241 0.9514 36.87 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221208 3.16 3.21 3.11 3.19 0.95% 0.63% 18.59% 325193 1.0293 37.79 3.17 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221207 3.17 3.2 3.1 3.16 -1.56% 0.32% 17.47% 298684 0.9407 33.6 3.15 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221206 3.21 3.27 3.17 3.21 -0.93% 0.31% 19.33% 311793 0.999 35.64 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221205 3.25 3.33 3.23 3.24 -0.31% -0.92% 20.45% 406924 1.3297 46.52 3.27 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221202 3.24 3.3 3.17 3.25 -0.91% 0.62% 20.82% 435829 1.4062 49.57 3.23 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221201 3.31 3.39 3.26 3.28 -1.5% -0.91% 21.93% 626567 2.0746 71.4 3.31 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221130 3.37 3.51 3.3 3.33 -2.35% -1.77% 23.79% 1131003 3.8382 130.69 3.39 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221129 3.39 3.47 3.23 3.41 6.23% 1.49% 26.77% 1366344 4.5928 167.95 3.36 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221128 3.16 3.26 3.05 3.21 -1.23% 0.63% 19.33% 474866 1.5146 59.77 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221125 3.15 3.32 3.14 3.25 1.88% 0% 20.82% 699946 2.2764 80.99 3.25 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221124 3.19 3.29 3.13 3.19 1.92% -0.31% 18.59% 564733 1.8069 64.98 3.2 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221123 3.1 3.15 3.04 3.13 1.95% 0.97% 16.36% 376988 1.1682 44.39 3.1 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221122 3.25 3.33 3.06 3.07 -2.54% -2.23% 14.13% 577978 1.8172 71.13 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221121 3.15 3.19 3.1 3.15 -1.25% 0.32% 17.1% 378054 1.1864 49.92 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221118 3.18 3.27 3.12 3.19 0% 0% 18.59% 585638 1.8664 82.54 3.19 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221117 3.12 3.34 3.1 3.19 1.92% -0.93% 18.59% 754729 2.433 119.34 3.22 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221116 3.13 3.19 3.09 3.13 0% -0.32% 16.36% 559887 1.7588 99.63 3.14 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221115 3.06 3.19 3.04 3.13 2.29% 0.32% 16.36% 859022 2.6777 164.6 3.12 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221114 3.16 3.21 2.99 3.06 2% -0.65% 13.75% 1197300 3.6856 258.99 3.08 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221111 2.79 3 2.77 3 9.89% 3.45% 11.52% 586275 1.7011 145.54 2.9 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221110 2.71 2.77 2.66 2.73 0.74% 0% 1.49% 228425 0.6235 62.9 2.73 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221109 2.68 2.79 2.68 2.71 1.88% -1.09% 0.74% 280809 0.7687 77.6 2.74 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221108 2.69 2.7 2.63 2.66 -0.37% -0.37% -1.12% 165551 0.4414 44.98 2.67 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221107 2.63 2.68 2.63 2.67 0.75% 0.38% -0.74% 205982 0.5471 54.94 2.66 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221104 2.6 2.65 2.59 2.65 1.92% 0.76% -1.49% 216577 0.5689 55.7 2.63 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221103 2.61 2.62 2.58 2.6 -1.14% 0% -3.35% 161993 0.4209 41.46 2.6 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221102 2.58 2.65 2.57 2.63 0.77% 0.38% -2.23% 341431 0.8943 86.34 2.62 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221101 2.58 2.65 2.54 2.61 0% 1.16% -2.97% 533838 1.3755 137.63 2.58 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221031 2.45 2.63 2.42 2.61 9.21% 1.16% -2.97% 881983 2.279 244.78 2.58 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221028 2.46 2.47 2.37 2.39 -3.63% -1.24% -11.15% 206212 0.4986 63.74 2.42 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221027 2.44 2.5 2.44 2.48 1.64% 0.4% -7.81% 239678 0.5932 72.34 2.47 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221026 2.45 2.48 2.43 2.44 -0.81% -0.41% -9.29% 232648 0.5707 68.37 2.45 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221025 2.43 2.47 2.41 2.46 -0.4% 0.82% -8.55% 211293 0.5148 61.47 2.44 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221024 2.58 2.58 2.45 2.47 -3.89% -1.2% -8.18% 282692 0.708 84.76 2.5 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221021 2.6 2.64 2.55 2.57 -0.39% -1.15% -4.46% 230728 0.6001 72.59 2.6 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221020 2.64 2.64 2.57 2.58 -2.27% -0.77% -4.09% 248167 0.6449 78.02 2.6 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221019 2.68 2.71 2.64 2.64 -1.49% -1.12% -1.86% 202722 0.5408 64.97 2.67 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221018 2.69 2.73 2.66 2.68 -0.37% -0.37% -0.37% 245004 0.6596 78.64 2.69 0% 2.72 0% 2.71 0% 2.69 0% 0%
20221017 2.65 2.71 2.61 2.69 0.37% 1.13% 0% 281314 0.7494 88.4 2.66 0% 2.72 0% 2.71 0% 2.69 0% 0%
20220721 2.96 2.96 2.91 2.91 -1.36% -0.68% 8.18% 152672 0.4469 101.63 2.93 6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220720 2.97 2.99 2.94 2.95 -0.67% -0.34% 9.67% 163984 0.4857 110.45 2.96 7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220719 2.94 2.99 2.92 2.97 1.02% 0.68% 10.41% 216000 0.6379 145.06 2.95 7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220718 2.82 2.95 2.81 2.94 5% 1.03% 9.29% 376250 1.0942 248.82 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220715 2.9 2.94 2.79 2.8 -4.44% -1.41% 4.09% 333466 0.9461 215.14 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220714 3.03 3.05 2.93 2.93 -4.25% -1.01% 8.92% 363544 1.0762 244.73 2.96 7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220713 2.99 3.11 2.97 3.06 2% 0% 13.75% 420720 1.2878 292.85 3.06 11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220712 2.95 3.01 2.94 3 1.69% 0.67% 11.52% 274103 0.8172 185.83 2.98 8.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220711 2.97 2.99 2.91 2.95 -1.01% 0.34% 9.67% 234657 0.691 157.13 2.94 6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220708 2.99 3.03 2.97 2.98 -0.33% -0.67% 10.78% 185536 0.5559 126.41 3 9.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220707 2.98 3.03 2.97 2.99 0.34% -0.66% 11.15% 235578 0.7091 161.25 3.01 9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220706 3.05 3.07 2.97 2.98 -2.93% -0.67% 10.78% 352701 1.0582 240.64 3 9.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220705 3.11 3.13 3.04 3.07 -1.6% -0.32% 14.13% 329327 1.0158 230.99 3.08 12% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220704 3.18 3.19 3.1 3.12 -1.89% 0% 15.99% 439756 1.3736 312.36 3.12 13.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220701 3.18 3.29 3.12 3.18 0% -0.62% 18.22% 550652 1.7601 400.25 3.2 16.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220630 3.2 3.23 3.12 3.18 -0.63% 0% 18.22% 496486 1.5781 358.86 3.18 15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220629 3.14 3.25 3.13 3.2 1.27% -0.31% 18.96% 697137 2.236 508.47 3.21 16.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220628 3.15 3.18 3.12 3.16 0% 0.64% 17.47% 329499 1.0359 235.57 3.14 14.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220627 3.16 3.22 3.16 3.16 -0.63% -0.63% 17.47% 319576 1.0155 230.93 3.18 15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220624 3.25 3.27 3.16 3.18 -2.15% -0.62% 18.22% 453762 1.4498 329.69 3.2 16.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220623 3.19 3.28 3.15 3.25 1.88% 0.93% 20.82% 377719 1.2146 276.2 3.22 17.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220622 3.3 3.3 3.19 3.19 -3.92% -1.24% 18.59% 406403 1.3147 298.97 3.23 17.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220621 3.23 3.42 3.22 3.32 3.11% -0.3% 23.42% 677371 2.2562 513.06 3.33 21.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220620 3.19 3.25 3.13 3.22 1.26% 0.31% 19.7% 419682 1.3477 306.47 3.21 16.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220617 3.23 3.29 3.15 3.18 -2.45% -0.62% 18.22% 413352 1.3225 300.74 3.2 16.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220616 3.27 3.35 3.25 3.26 -0.91% -0.91% 21.19% 490641 1.6136 366.94 3.29 19.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220615 3.18 3.37 3.16 3.29 3.46% 0% 22.3% 815340 2.6849 610.55 3.29 19.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220614 3.07 3.22 3.05 3.18 1.6% 0.32% 18.22% 509967 1.6141 367.05 3.17 15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220613 3.25 3.25 3.1 3.13 -4.57% -0.63% 16.36% 623212 1.9656 446.98 3.15 14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220610 3.22 3.3 3.2 3.28 -0.3% 0.61% 21.93% 438304 1.4281 324.75 3.26 18.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220609 3.27 3.41 3.25 3.29 0% -1.5% 22.3% 624758 2.0879 474.79 3.34 21.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220608 3.3 3.31 3.19 3.29 -0.6% 0.92% 22.3% 617982 2.015 458.21 3.26 18.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220607 3.18 3.33 3.16 3.31 4.09% 1.85% 23.05% 743042 2.4174 549.72 3.25 18.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220606 3.14 3.2 3.1 3.18 0.63% 0.95% 18.22% 448317 1.4123 321.16 3.15 14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220602 3.29 3.3 3.14 3.16 -3.66% -0.94% 17.47% 596740 1.9053 433.27 3.19 16% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220601 3.46 3.49 3.38 3.44 -0.86% 0% 27.88% 483411 1.6642 378.44 3.44 25.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220531 3.42 3.49 3.37 3.47 0.58% 0.58% 29% 524069 1.8057 410.62 3.45 25.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220530 3.58 3.58 3.42 3.45 -3.9% -0.58% 28.25% 760811 2.6437 601.18 3.47 26.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220527 3.56 3.65 3.51 3.59 1.41% 0.28% 33.46% 864271 3.0981 704.51 3.58 30.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220526 3.64 3.72 3.53 3.54 -3.28% -1.39% 31.6% 1066847 3.8313 871.25 3.59 30.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220525 3.71 3.79 3.54 3.66 -4.44% 0.55% 36.06% 1563736 5.698 1295.74 3.64 32.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220524 3.51 3.83 3.37 3.83 10.06% 4.36% 42.38% 2143006 7.8667 1788.9 3.67 33.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220523 3.57 3.59 3.46 3.48 -2.52% -0.57% 29.37% 760569 2.6629 605.55 3.5 27.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220520 3.74 3.78 3.55 3.57 -4.55% -1.65% 32.71% 1239579 4.5009 1023.51 3.63 32% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220519 3.57 3.86 3.52 3.74 1.91% -0.27% 39.03% 1430943 5.3662 1220.28 3.75 36.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220518 3.74 3.82 3.58 3.67 -5.17% -1.08% 36.43% 1449699 5.3729 1221.81 3.71 34.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220517 4.2 4.34 3.69 3.87 -5.61% -1.78% 43.87% 2467711 9.7267 2211.87 3.94 43.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220516 4.1 4.1 3.85 4.1 9.92% 1.74% 52.42% 1382404 5.5654 1265.58 4.03 46.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220513 3.35 3.73 3.35 3.73 10.03% 3.61% 38.66% 1040977 3.7519 853.19 3.6 30.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220512 3.36 3.46 3.32 3.39 -0.59% 0.3% 26.02% 841147 2.8433 646.57 3.38 22.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220511 3.4 3.66 3.37 3.41 0.29% -2.29% 26.77% 1313369 4.5843 1042.48 3.49 26.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220510 3.31 3.46 3.27 3.4 0.29% 0.59% 26.39% 1095356 3.7035 842.18 3.38 22.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220509 3.33 3.52 3.27 3.39 0% 0% 26.02% 1565537 5.3144 1208.5 3.39 23.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220506 3.19 3.48 3.13 3.39 7.28% 1.19% 26.02% 2070648 6.9316 1576.26 3.35 21.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220505 3.16 3.16 3.15 3.16 10.1% 0% 17.47% 352948 1.1153 253.62 3.16 14.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220429 2.92 2.95 2.74 2.87 -0.69% 1.06% 6.69% 1033350 2.934 667.2 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220428 2.79 2.91 2.71 2.89 2.48% 2.48% 7.43% 856820 2.4137 548.88 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220427 2.77 2.92 2.66 2.82 -0.7% 1.81% 4.83% 1016588 2.8203 641.34 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220426 2.73 2.96 2.71 2.84 5.58% -1.39% 5.58% 1026403 2.9549 671.95 2.88 4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220425 2.92 2.99 2.68 2.69 -9.73% -4.61% 0% 644666 1.816 412.96 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220422 2.85 3.08 2.81 2.98 3.83% 1.02% 10.78% 541955 1.5992 363.66 2.95 7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220421 2.99 3 2.84 2.87 -4.01% -1.71% 6.69% 455948 1.3291 302.24 2.92 6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220420 3.12 3.19 2.95 2.99 -5.38% -1.97% 11.15% 627801 1.9156 435.61 3.05 10.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220419 3.11 3.18 3.01 3.16 0.96% 1.94% 17.47% 539643 1.6729 380.42 3.1 12.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220418 3.07 3.29 3.06 3.13 0% -1.26% 16.36% 774857 2.4548 558.23 3.17 15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220415 3.17 3.26 3.06 3.13 -0.63% -1.57% 16.36% 815156 2.5939 589.86 3.18 15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220414 3.01 3.21 3 3.15 2.27% 0.32% 17.1% 968376 3.0426 691.89 3.14 14.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220413 3.21 3.27 3.08 3.08 -9.94% -1.28% 14.5% 1172117 3.6623 832.81 3.12 13.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220412 3.7 3.86 3.38 3.42 -7.07% -5.79% 27.14% 1624117 5.8896 1339.31 3.63 32% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220411 3.75 3.97 3.46 3.68 -1.87% -2.13% 36.8% 1873599 7.0354 1599.86 3.76 36.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220408 3.5 3.75 3.32 3.75 9.97% 5.63% 39.41% 857992 3.0459 692.64 3.55 29.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220407 3.5 3.58 3.37 3.41 -6.32% -1.45% 26.77% 1196288 4.1361 940.56 3.46 25.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220401 3.32 3.63 3.22 3.55 3.5% 4.41% 31.97% 1661189 5.6521 1285.3 3.4 23.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220331 3.4 3.6 3.37 3.43 0.59% -1.72% 27.51% 1645717 5.7392 1305.11 3.49 26.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220330 3.28 3.48 3.26 3.41 5.9% 0.89% 26.77% 1548374 5.2403 1191.65 3.38 22.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220329 3.37 3.45 3.18 3.22 -5.29% -2.42% 19.7% 1532952 5.0525 1148.95 3.3 20% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220328 3.36 3.64 3.33 3.4 -2.3% -2.3% 26.39% 1801429 6.272 1426.26 3.48 26.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220325 3.54 3.75 3.31 3.48 -1.42% -1.42% 29.37% 2184421 7.7042 1751.95 3.53 28.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220324 3.74 4.13 3.44 3.53 -6.12% -7.59% 31.23% 2878459 11.0082 2503.29 3.82 38.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220323 3.26 3.76 3.09 3.76 9.94% 11.24% 39.78% 2342599 7.929 1803.07 3.38 22.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220322 3.3 3.42 2.93 3.42 9.97% 5.56% 27.14% 2701918 8.7542 1990.72 3.24 17.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220321 3.11 3.11 3.11 3.11 9.89% 0% 15.61% 504479 1.5689 356.77 3.11 13.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220318 2.6 2.83 2.54 2.83 10.12% 3.66% 5.2% 664748 1.8143 412.58 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220317 2.56 2.67 2.53 2.57 3.63% -1.15% -4.46% 409854 1.0665 242.52 2.6 -5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220316 2.41 2.52 2.34 2.48 3.33% 1.64% -7.81% 251390 0.6125 139.28 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220315 2.58 2.6 2.39 2.4 -8.05% -3.61% -10.78% 312995 0.7797 177.31 2.49 -9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220314 2.68 2.72 2.6 2.61 -1.88% -2.61% -2.97% 237039 0.6341 144.2 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220311 2.65 2.68 2.58 2.66 -0.75% 1.14% -1.12% 178924 0.4702 106.92 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220310 2.69 2.72 2.63 2.68 1.9% 0% -0.37% 156396 0.4193 95.35 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220309 2.74 2.74 2.52 2.63 -1.87% 0.38% -2.23% 203935 0.5349 121.64 2.62 -4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220308 2.8 2.8 2.67 2.68 -4.29% -1.47% -0.37% 203255 0.5521 125.55 2.72 -1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220307 2.76 2.84 2.75 2.8 0.36% 0% 4.09% 205062 0.5737 130.46 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220304 2.83 2.85 2.74 2.79 -1.76% 0.36% 3.72% 260871 0.7254 164.96 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220303 2.76 2.88 2.75 2.84 2.9% 0.35% 5.58% 452276 1.281 291.3 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220302 2.71 2.8 2.69 2.76 2.6% 0% 2.6% 383623 1.057 240.36 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220301 2.61 2.74 2.61 2.69 2.67% 0.75% 0% 269861 0.7197 163.66 2.67 -2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220228 2.64 2.66 2.59 2.62 -1.5% 0.38% -2.6% 194111 0.5072 115.34 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220225 2.68 2.78 2.62 2.66 0% -0.75% -1.12% 326370 0.8732 198.57 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220224 2.78 2.81 2.65 2.66 -4.32% -2.21% -1.12% 473773 1.2893 293.19 2.72 -1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220223 2.83 2.85 2.74 2.78 -0.36% -0.36% 3.35% 428214 1.1938 271.47 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220222 2.83 2.92 2.79 2.79 -3.13% -2.45% 3.72% 660067 1.8876 429.24 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220221 2.82 2.88 2.76 2.88 1.05% 2.13% 7.06% 970201 2.7331 621.51 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220218 2.65 2.95 2.64 2.85 6.34% -0.35% 5.95% 1291503 3.6903 839.18 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220217 2.67 2.7 2.61 2.68 -0.37% 0.75% -0.37% 391683 1.0427 237.11 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220216 2.66 2.76 2.65 2.69 -1.82% -0.37% 0% 510196 1.375 312.68 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220215 2.67 2.9 2.6 2.74 3.79% 0.37% 1.86% 822068 2.2474 511.06 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220214 2.79 2.79 2.6 2.64 -7.37% -1.49% -1.86% 807089 2.1645 492.21 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220211 2.85 2.85 2.85 2.85 10.04% 0% 5.95% 291715 0.8314 189.06 2.85 3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220210 2.57 2.61 2.53 2.59 0.78% 0.78% -3.72% 119272 0.307 69.81 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20220209 2.54 2.6 2.54 2.57 0.39% -0.39% -4.46% 140950 0.3631 82.57 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211203 2.34 2.37 2.33 2.36 0.43% 0.43% -12.27% 59643 0.1399 31.81 2.35 -14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211202 2.34 2.38 2.32 2.35 0.43% 0% -12.64% 76288 0.1791 40.73 2.35 -14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211201 2.31 2.35 2.3 2.34 0.86% 0.43% -13.01% 59807 0.1395 31.72 2.33 -15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211130 2.3 2.34 2.29 2.32 0.87% 0% -13.75% 60000 0.1389 31.59 2.32 -15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211129 2.31 2.32 2.28 2.3 -1.29% 0% -14.5% 72049 0.1654 37.61 2.3 -16.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211126 2.35 2.38 2.33 2.33 -0.43% -0.43% -13.38% 36366 0.0852 19.37 2.34 -14.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211125 2.34 2.37 2.34 2.34 0.43% -0.43% -13.01% 56865 0.1337 30.4 2.35 -14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211124 2.32 2.35 2.32 2.33 0.43% -0.43% -13.38% 54378 0.1271 28.9 2.34 -14.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211123 2.3 2.34 2.3 2.32 0.43% -0.43% -13.75% 44762 0.1041 23.67 2.33 -15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211122 2.33 2.33 2.3 2.31 -1.28% 0% -14.13% 69020 0.1596 36.29 2.31 -16% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211119 2.3 2.38 2.28 2.34 1.74% 0.43% -13.01% 104340 0.243 55.26 2.33 -15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211118 2.32 2.32 2.3 2.3 -0.86% 0% -14.5% 37575 0.0866 19.69 2.3 -16.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211117 2.32 2.33 2.29 2.32 0.43% 0.43% -13.75% 48040 0.111 25.24 2.31 -16% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211116 2.33 2.35 2.31 2.31 -1.28% -0.86% -14.13% 56675 0.1319 29.99 2.33 -15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211115 2.34 2.35 2.3 2.34 0% 0.86% -13.01% 96287 0.2236 50.85 2.32 -15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211112 2.36 2.39 2.31 2.34 -2.09% -0.43% -13.01% 107243 0.2516 57.21 2.35 -14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211111 2.29 2.44 2.29 2.39 4.37% 0.42% -11.15% 242762 0.5772 131.26 2.38 -13.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211110 2.25 2.3 2.23 2.29 1.78% 0.88% -14.87% 82389 0.1872 42.57 2.27 -17.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211109 2.23 2.25 2.22 2.25 0.45% 0.45% -16.36% 39349 0.0881 20.03 2.24 -18.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211108 2.25 2.26 2.2 2.24 -0.88% 0.9% -16.73% 71818 0.1597 36.32 2.22 -19.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211105 2.3 2.3 2.25 2.26 -1.74% 0% -15.99% 58793 0.1331 30.27 2.26 -17.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211104 2.3 2.31 2.28 2.3 0% 0.44% -14.5% 43650 0.1001 22.76 2.29 -16.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211103 2.3 2.32 2.29 2.3 0% -0.43% -14.5% 34039 0.0785 17.85 2.31 -16% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211102 2.36 2.37 2.28 2.3 -2.54% -0.86% -14.5% 63749 0.1477 33.59 2.32 -15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211101 2.37 2.39 2.35 2.36 -0.84% -0.42% -12.27% 47069 0.1115 25.36 2.37 -13.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211029 2.35 2.38 2.34 2.38 0.85% 0.85% -11.52% 45803 0.108 24.56 2.36 -14.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211028 2.36 2.39 2.34 2.36 -0.42% 0% -12.27% 46426 0.1095 24.9 2.36 -14.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211027 2.42 2.43 2.35 2.37 -2.47% -0.84% -11.9% 67832 0.1619 36.82 2.39 -13.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211026 2.44 2.44 2.41 2.43 0% 0.41% -9.67% 72678 0.1759 40 2.42 -12% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211025 2.44 2.46 2.41 2.43 -2.41% 0% -9.67% 136900 0.3329 75.7 2.43 -11.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211022 2.46 2.56 2.44 2.49 1.63% -0.8% -7.43% 212726 0.5349 121.64 2.51 -8.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211021 2.44 2.48 2.42 2.45 0.82% -0.41% -8.92% 95017 0.2335 53.1 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211020 2.44 2.45 2.42 2.43 -0.41% 0% -9.67% 40493 0.0984 22.38 2.43 -11.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211019 2.46 2.47 2.43 2.44 -1.21% 0% -9.29% 73033 0.1784 40.57 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211018 2.45 2.48 2.41 2.47 -1.98% 0.82% -8.18% 155899 0.3819 86.84 2.45 -10.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211015 2.47 2.68 2.43 2.52 2.02% 0% -6.32% 240755 0.6074 138.12 2.52 -8.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211014 2.48 2.48 2.45 2.47 0% 0.41% -8.18% 35613 0.0877 19.94 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211013 2.49 2.49 2.45 2.47 -1.2% 0% -8.18% 65936 0.1627 37 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211012 2.51 2.54 2.48 2.5 -0.79% -0.4% -7.06% 86455 0.2168 49.3 2.51 -8.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211011 2.51 2.55 2.5 2.52 0.4% 0% -6.32% 76138 0.1917 43.59 2.52 -8.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20211008 2.49 2.51 2.48 2.51 1.62% 0.4% -6.69% 74792 0.1868 42.48 2.5 -9.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210930 2.47 2.51 2.45 2.47 0.82% 0% -8.18% 70799 0.175 39.8 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210929 2.47 2.52 2.45 2.45 -1.61% -1.21% -8.92% 89839 0.2231 50.73 2.48 -9.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210928 2.49 2.52 2.45 2.49 2.05% 0% -7.43% 92631 0.2305 52.42 2.49 -9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210927 2.5 2.52 2.44 2.44 -2.79% -0.81% -9.29% 106877 0.2631 59.83 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210924 2.58 2.59 2.5 2.51 -2.71% -1.57% -6.69% 95631 0.2434 55.35 2.55 -7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210923 2.51 2.63 2.49 2.58 3.61% 0% -4.09% 160585 0.4141 94.17 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210922 2.47 2.52 2.44 2.49 -0.8% 0% -7.43% 82445 0.205 46.62 2.49 -9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210917 2.55 2.56 2.49 2.51 -1.57% -0.4% -6.69% 91418 0.2308 52.48 2.52 -8.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210916 2.57 2.6 2.55 2.55 -0.39% -0.78% -5.2% 123262 0.3169 72.06 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210915 2.58 2.59 2.55 2.56 -0.78% -0.39% -4.83% 116561 0.2992 68.04 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210914 2.65 2.66 2.57 2.58 -2.27% -1.15% -4.09% 137471 0.3591 81.66 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210913 2.61 2.66 2.59 2.64 0.76% 0.38% -1.86% 143933 0.3789 86.16 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210910 2.64 2.68 2.61 2.62 -0.38% -0.76% -2.6% 151495 0.4003 91.03 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210909 2.64 2.66 2.62 2.63 -0.38% -0.38% -2.23% 127653 0.3369 76.61 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210908 2.6 2.64 2.6 2.64 1.54% 0.38% -1.86% 129739 0.3406 77.45 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210907 2.58 2.61 2.57 2.6 1.17% 0.39% -3.35% 103722 0.2688 61.13 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210906 2.58 2.58 2.55 2.57 -0.39% 0% -4.46% 90272 0.2319 52.73 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210729 2.38 2.42 2.38 2.38 0% -0.42% -11.52% 42688 0.1021 23.22 2.39 -13.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210728 2.41 2.42 2.32 2.38 -2.06% 0% -11.52% 84181 0.2003 45.55 2.38 -13.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210727 2.47 2.48 2.42 2.43 -1.62% -0.82% -9.67% 64774 0.159 36.16 2.45 -10.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210726 2.53 2.54 2.44 2.47 -2.37% -0.4% -8.18% 109917 0.273 62.08 2.48 -9.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210723 2.56 2.56 2.53 2.53 -1.17% -0.39% -5.95% 67913 0.1724 39.2 2.54 -7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210722 2.56 2.57 2.54 2.56 0% 0% -4.83% 66301 0.1697 38.59 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210721 2.58 2.6 2.54 2.56 -0.78% 0% -4.83% 92148 0.236 53.67 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210720 2.6 2.6 2.56 2.58 -0.77% 0.39% -4.09% 57057 0.1469 33.41 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210719 2.62 2.62 2.59 2.6 -0.76% 0% -3.35% 50927 0.1325 30.13 2.6 -5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210716 2.62 2.64 2.61 2.62 0% -0.38% -2.6% 49164 0.1291 29.36 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210715 2.63 2.64 2.61 2.62 -0.76% 0% -2.6% 57830 0.1514 34.43 2.62 -4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210714 2.64 2.65 2.63 2.64 0% 0% -1.86% 60006 0.1583 36 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210713 2.64 2.65 2.62 2.64 0.38% 0% -1.86% 50629 0.1336 30.38 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210712 2.64 2.66 2.63 2.63 0% -0.38% -2.23% 62373 0.1648 37.48 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210709 2.62 2.64 2.61 2.63 0.38% 0% -2.23% 50836 0.1335 30.36 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210708 2.63 2.64 2.61 2.62 0% -0.38% -2.6% 48404 0.1271 28.9 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210707 2.66 2.67 2.62 2.62 -1.87% -0.76% -2.6% 78385 0.2066 46.98 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210706 2.61 2.69 2.61 2.67 1.91% 0.75% -0.74% 104298 0.2769 62.97 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210705 2.64 2.65 2.6 2.62 -0.76% 0% -2.6% 75180 0.1969 44.78 2.62 -4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210702 2.65 2.72 2.64 2.64 -1.49% -0.75% -1.86% 97017 0.2585 58.78 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210701 2.65 2.72 2.63 2.68 1.13% 0% -0.37% 104314 0.28 63.67 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210630 2.65 2.67 2.65 2.65 -0.38% -0.38% -1.49% 51588 0.1371 31.18 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210629 2.69 2.69 2.66 2.66 -0.75% -0.37% -1.12% 63022 0.1683 38.27 2.67 -2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210628 2.7 2.71 2.68 2.68 -0.74% -0.37% -0.37% 63735 0.1716 39.02 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210625 2.7 2.72 2.67 2.7 0% 0% 0.37% 67810 0.1828 41.57 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210624 2.66 2.71 2.65 2.7 1.5% 0.75% 0.37% 117234 0.3146 71.54 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210623 2.68 2.68 2.65 2.66 -0.37% 0% -1.12% 74635 0.1987 45.18 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210622 2.67 2.7 2.66 2.67 0.38% -0.37% -0.74% 64272 0.172 39.11 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210621 2.68 2.68 2.65 2.66 0% 0% -1.12% 67479 0.1798 40.89 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210618 2.69 2.69 2.65 2.66 -0.75% 0% -1.12% 87432 0.233 52.98 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210617 2.67 2.72 2.67 2.68 0% -0.37% -0.37% 68771 0.1851 42.09 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210616 2.67 2.71 2.67 2.68 0% -0.37% -0.37% 66187 0.1781 40.5 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210615 2.73 2.73 2.67 2.68 -2.19% -0.37% -0.37% 129630 0.3492 79.41 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210611 2.78 2.78 2.74 2.74 0% -1.08% 1.86% 92274 0.2552 58.03 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210610 2.76 2.77 2.74 2.74 -0.72% -0.36% 1.86% 94571 0.2603 59.19 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210609 2.75 2.78 2.75 2.76 0% 0% 2.6% 69743 0.1927 43.82 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210608 2.77 2.79 2.76 2.76 -0.36% -0.36% 2.6% 80820 0.2239 50.92 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210607 2.81 2.81 2.74 2.77 -1.77% -0.36% 2.97% 137814 0.3825 86.98 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210604 2.82 2.85 2.78 2.82 0.36% 0% 4.83% 229337 0.6473 147.2 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210603 2.81 2.84 2.79 2.81 0% -0.35% 4.46% 122359 0.3446 78.36 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210602 2.78 2.83 2.77 2.81 0.36% 0% 4.46% 120886 0.3391 77.11 2.81 2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210601 2.79 2.82 2.78 2.8 0.72% 0% 4.09% 104965 0.2937 66.79 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210531 2.78 2.79 2.76 2.78 0.36% 0% 3.35% 60300 0.1676 38.11 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210528 2.82 2.83 2.77 2.77 -1.77% -0.72% 2.97% 128480 0.359 81.64 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210527 2.82 2.86 2.78 2.82 -0.35% 0% 4.83% 126783 0.3578 81.36 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210526 2.77 2.85 2.76 2.83 2.17% 0.71% 5.2% 159177 0.4476 101.79 2.81 2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210525 2.77 2.78 2.74 2.77 0.36% 0.36% 2.97% 88143 0.2434 55.35 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210524 2.72 2.78 2.72 2.76 0.73% 0% 2.6% 91917 0.2538 57.71 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210521 2.76 2.77 2.72 2.74 -0.36% 0% 1.86% 81174 0.2224 50.57 2.74 -0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210520 2.79 2.79 2.74 2.75 -1.43% -0.36% 2.23% 96421 0.2659 60.47 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210519 2.81 2.82 2.78 2.79 0% -0.36% 3.72% 62462 0.1747 39.73 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210518 2.78 2.84 2.78 2.82 0.71% 0.36% 4.83% 79479 0.2235 50.82 2.81 2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210517 2.85 2.86 2.8 2.8 -2.1% -1.06% 4.09% 117796 0.3329 75.7 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210514 2.83 2.87 2.82 2.86 1.06% 0.35% 6.32% 148701 0.4239 96.4 2.85 3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210513 2.84 2.89 2.82 2.83 -0.35% -0.7% 5.2% 167096 0.4759 108.22 2.85 3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210512 2.83 2.84 2.81 2.84 -0.35% 0.35% 5.58% 92497 0.2615 59.47 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210511 2.8 2.86 2.78 2.85 1.42% 1.06% 5.95% 108330 0.3058 69.54 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210510 2.82 2.85 2.8 2.81 -0.35% 0% 4.46% 87087 0.245 55.71 2.81 2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210507 2.77 2.84 2.76 2.82 1.81% 0% 4.83% 112350 0.3164 71.95 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210506 2.72 2.8 2.7 2.77 0.36% 0.36% 2.97% 99070 0.2739 62.29 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210430 2.83 2.84 2.72 2.76 -2.82% -0.72% 2.6% 169729 0.4724 107.42 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210429 2.84 2.87 2.82 2.84 0% -0.35% 5.58% 85317 0.2429 55.24 2.85 3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210428 2.83 2.85 2.81 2.84 0% 0.35% 5.58% 84916 0.2403 54.64 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210427 2.84 2.85 2.81 2.84 -0.35% 0.35% 5.58% 65935 0.1865 42.41 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210426 2.86 2.86 2.83 2.85 0% 0.35% 5.95% 124944 0.3553 80.8 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210423 2.91 2.91 2.83 2.85 -2.4% -0.35% 5.95% 143039 0.4094 93.1 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210422 2.93 2.96 2.91 2.92 -0.68% -0.68% 8.55% 114170 0.3352 76.23 2.94 6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210421 2.91 2.95 2.88 2.94 1.03% 0.68% 9.29% 149476 0.437 99.37 2.92 6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210416 2.87 2.96 2.85 2.94 2.44% 0.68% 9.29% 214674 0.6273 142.65 2.92 6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210415 2.86 2.89 2.84 2.87 0.7% 0% 6.69% 124077 0.3559 80.93 2.87 4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210414 2.84 2.86 2.82 2.85 1.42% 0.35% 5.95% 93789 0.2666 60.63 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210413 2.85 2.87 2.8 2.81 -1.75% -0.71% 4.46% 120367 0.3401 77.34 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210412 2.84 2.89 2.83 2.86 0% -0.35% 6.32% 117784 0.3377 76.79 2.87 4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210409 2.86 2.9 2.85 2.86 -0.35% -0.35% 6.32% 117714 0.3378 76.82 2.87 4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210408 2.87 2.93 2.86 2.87 -1.03% -0.69% 6.69% 169794 0.4906 111.56 2.89 5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210407 2.84 2.91 2.82 2.9 2.11% 0.69% 7.81% 237393 0.6846 155.68 2.88 4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210406 2.84 2.85 2.82 2.84 -0.35% 0% 5.58% 100401 0.2848 64.76 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210402 2.84 2.89 2.82 2.85 0% 0% 5.95% 209712 0.5975 135.87 2.85 3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210401 2.85 2.85 2.83 2.85 0.35% 0.35% 5.95% 110482 0.3139 71.38 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210330 2.86 2.88 2.82 2.83 -1.05% -0.35% 5.2% 120670 0.3429 77.98 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210329 2.83 2.87 2.82 2.86 0.35% 0.7% 6.32% 185084 0.5265 119.73 2.84 3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20210326 2.83 2.86 2.8 2.85 1.42% 0.71% 5.95% 201421 0.5707 129.78 2.83 2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201215 2.95 2.97 2.9 2.91 -2.68% -0.68% 8.18% 201850 0.5906 134.3 2.93 6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201214 2.95 3.07 2.94 2.99 2.4% -0.33% 11.15% 255275 0.7667 174.35 3 9.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201211 3.09 3.09 2.91 2.92 -4.89% -1.35% 8.55% 297279 0.8791 199.91 2.96 7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201210 3.04 3.11 3.04 3.07 0.99% 0% 14.13% 180981 0.5554 126.3 3.07 11.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201209 3.05 3.15 3.02 3.04 0% -1.3% 13.01% 261592 0.8065 183.4 3.08 12% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201208 3.12 3.14 3.04 3.04 -2.56% -0.98% 13.01% 238082 0.7302 166.05 3.07 11.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201207 3.2 3.23 3.11 3.12 -0.95% -0.95% 15.99% 223227 0.7035 159.98 3.15 14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201204 3.21 3.23 3.11 3.15 -3.67% -0.63% 17.1% 361791 1.1464 260.69 3.17 15.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201203 3.27 3.35 3.18 3.27 1.55% 0.62% 21.56% 554153 1.8028 409.96 3.25 18.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201202 3.17 3.47 3.14 3.22 0.63% -1.83% 19.7% 827064 2.7108 616.44 3.28 19.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201201 3.17 3.23 3.09 3.2 -1.54% 1.59% 18.96% 799795 2.5225 573.62 3.15 14.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201130 2.95 3.25 2.92 3.25 10.17% 2.2% 20.82% 538030 1.7086 388.54 3.18 15.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201127 2.91 2.98 2.88 2.95 2.08% 0.68% 9.67% 214427 0.628 142.81 2.93 6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201126 2.96 2.98 2.86 2.89 -2.36% -0.69% 7.43% 232322 0.676 153.72 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201125 3.04 3.07 2.95 2.96 -1.99% -1.66% 10.04% 273327 0.8219 186.9 3.01 9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201124 3.05 3.18 3 3.02 -2.27% -1.31% 12.27% 377146 1.1557 262.81 3.06 11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201123 2.96 3.21 2.93 3.09 3% 0% 14.87% 582808 1.8022 409.82 3.09 12.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201120 2.9 3.03 2.83 3 2.39% 2.04% 11.52% 475844 1.4009 318.57 2.94 6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201119 2.93 3.01 2.87 2.93 -2.33% 0.69% 8.92% 368457 1.0727 243.93 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201118 2.96 3.08 2.85 3 0.67% 1.69% 11.52% 757270 2.2365 508.58 2.95 7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201117 2.71 2.98 2.7 2.98 9.96% 4.2% 10.78% 471638 1.3491 306.79 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201116 2.66 2.71 2.65 2.71 1.88% 0.74% 0.74% 128957 0.3467 78.84 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201113 2.69 2.69 2.64 2.66 -1.48% 0% -1.12% 103911 0.276 62.76 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201112 2.71 2.71 2.67 2.7 0% 0.37% 0.37% 100677 0.2711 61.65 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201111 2.66 2.74 2.65 2.7 1.12% 0% 0.37% 135902 0.3666 83.37 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201110 2.72 2.73 2.66 2.67 -1.48% -1.11% -0.74% 99331 0.2682 60.99 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201109 2.68 2.73 2.68 2.71 1.5% 0% 0.74% 117829 0.3193 72.61 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201106 2.71 2.71 2.66 2.67 -0.37% -0.37% -0.74% 67746 0.1816 41.3 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201105 2.67 2.71 2.65 2.68 1.13% 0% -0.37% 106992 0.2872 65.31 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201104 2.68 2.7 2.62 2.65 -0.75% -0.38% -1.49% 84005 0.2233 50.78 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201103 2.59 2.69 2.57 2.67 3.89% 1.14% -0.74% 173975 0.4599 104.58 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201102 2.6 2.62 2.56 2.57 -1.15% -0.39% -4.46% 125598 0.3238 73.63 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201030 2.67 2.71 2.6 2.6 -3.7% -1.89% -3.35% 172269 0.457 103.92 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201029 2.74 2.75 2.66 2.7 -4.93% -0.37% 0.37% 254164 0.6882 156.5 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201028 2.77 2.85 2.73 2.84 2.9% 1.79% 5.58% 157231 0.4394 99.92 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201027 2.78 2.79 2.74 2.76 -1.78% 0% 2.6% 108591 0.3 68.22 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201026 2.79 2.81 2.76 2.81 1.08% 1.08% 4.46% 115434 0.3211 73.02 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201023 2.82 2.84 2.78 2.78 -1.07% -1.07% 3.35% 102010 0.2864 65.13 2.81 2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20201022 2.85 2.86 2.8 2.81 -2.09% -0.35% 4.46% 113293 0.3193 72.61 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200909 2.96 3.12 2.93 3.02 1% -0.66% 12.27% 493426 1.4979 340.63 3.04 10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200908 2.91 3.01 2.9 2.99 2.4% 1.01% 11.15% 354037 1.0469 238.07 2.96 7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200907 3 3.04 2.9 2.92 -2.99% -1.35% 8.55% 394467 1.1673 265.45 2.96 7.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200904 3 3.07 2.93 3.01 -2.27% 0% 11.9% 462638 1.3907 316.25 3.01 9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200903 3.22 3.3 3.08 3.08 -6.1% -2.53% 14.5% 837358 2.6453 601.55 3.16 14.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200902 3.44 3.57 3.28 3.28 -4.37% -3.53% 21.93% 1030258 3.5028 796.54 3.4 23.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200901 3.7 3.7 3.36 3.43 -4.72% -2% 27.51% 1553485 5.4391 1236.86 3.5 27.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200831 3.6 3.6 3.6 3.6 10.09% 0% 33.83% 284119 1.0228 232.59 3.6 30.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200828 3.18 3.27 3.12 3.27 10.1% 1.55% 21.56% 337176 1.0863 247.03 3.22 17.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200827 2.78 2.97 2.76 2.97 10% 2.06% 10.41% 305472 0.8897 202.32 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200826 2.66 2.73 2.65 2.7 1.12% 0.37% 0.37% 149622 0.4023 91.48 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200825 2.7 2.7 2.65 2.67 -0.74% 0% -0.74% 83740 0.2239 50.92 2.67 -2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200824 2.7 2.71 2.67 2.69 0% 0% 0% 73536 0.1976 44.93 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200821 2.69 2.72 2.67 2.69 0.37% 0% 0% 79057 0.2129 48.41 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200820 2.67 2.7 2.65 2.68 -0.37% 0.37% -0.37% 76265 0.204 46.39 2.67 -2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200819 2.69 2.73 2.68 2.69 -0.74% -0.37% 0% 113535 0.3062 69.63 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200818 2.71 2.74 2.68 2.71 -0.37% 0.37% 0.74% 119868 0.3241 73.7 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200817 2.68 2.75 2.67 2.72 1.49% 0% 1.12% 214004 0.5822 132.39 2.72 -1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200814 2.64 2.69 2.61 2.68 1.52% 1.13% -0.37% 179251 0.4744 107.88 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200813 2.6 2.66 2.6 2.64 0.76% 0% -1.86% 126775 0.335 76.18 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200812 2.59 2.62 2.57 2.62 0.38% 1.16% -2.6% 95178 0.2465 56.05 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200811 2.65 2.67 2.6 2.61 -1.51% -1.51% -2.97% 114961 0.3043 69.2 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200810 2.6 2.66 2.59 2.65 1.92% 0.76% -1.49% 139113 0.3661 83.25 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200807 2.64 2.64 2.58 2.6 -1.89% -0.38% -3.35% 79195 0.2066 46.98 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200806 2.66 2.69 2.61 2.65 -0.38% 0.38% -1.49% 87518 0.2312 52.58 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200805 2.67 2.7 2.64 2.66 -1.48% 0% -1.12% 116198 0.3093 70.34 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200804 2.66 2.74 2.63 2.7 1.5% 0.37% 0.37% 188336 0.5071 115.32 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200803 2.61 2.68 2.6 2.66 2.31% 0.76% -1.12% 180651 0.4777 108.63 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200731 2.59 2.62 2.56 2.6 0.39% 0.39% -3.35% 81541 0.2113 48.05 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200730 2.6 2.62 2.58 2.59 -0.38% -0.38% -3.72% 77074 0.2003 45.55 2.6 -5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200729 2.54 2.61 2.53 2.6 1.56% 0.78% -3.35% 84637 0.2184 49.66 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200728 2.54 2.58 2.53 2.56 0.39% 0% -4.83% 66308 0.1696 38.57 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200727 2.63 2.63 2.5 2.55 -1.92% 0% -5.2% 104515 0.2664 60.58 2.55 -7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200724 2.65 2.71 2.58 2.6 -2.62% -1.52% -3.35% 167055 0.4406 100.19 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200723 2.68 2.71 2.61 2.67 -1.11% 0.38% -0.74% 106980 0.2843 64.65 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200722 2.72 2.76 2.68 2.7 -0.74% -0.74% 0.37% 132162 0.3598 81.82 2.72 -1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200721 2.69 2.74 2.67 2.72 1.12% 0% 1.12% 140440 0.3816 86.78 2.72 -1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200720 2.59 2.69 2.59 2.69 4.26% 1.51% 0% 138935 0.3686 83.82 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200717 2.63 2.64 2.56 2.58 -1.53% -0.77% -4.09% 142561 0.3703 84.21 2.6 -5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200716 2.72 2.74 2.6 2.62 -2.96% -2.24% -2.6% 168140 0.4506 102.47 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200715 2.79 2.82 2.69 2.7 -3.57% -1.82% 0.37% 186335 0.5119 116.41 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200714 2.81 2.85 2.72 2.8 -0.71% 0.36% 4.09% 249153 0.694 157.82 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200713 2.75 2.83 2.75 2.82 1.81% 0.71% 4.83% 202942 0.5689 129.37 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200710 2.83 2.88 2.74 2.77 -1.77% -1.07% 2.97% 224884 0.6294 143.13 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200709 2.77 2.82 2.73 2.82 1.81% 1.08% 4.83% 268793 0.7487 170.26 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200708 2.75 2.78 2.71 2.77 0.73% 0.73% 2.97% 242471 0.6663 151.52 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200707 2.8 2.87 2.73 2.75 -1.43% -1.08% 2.23% 343123 0.9526 216.62 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200706 2.63 2.79 2.63 2.79 6.9% 1.45% 3.72% 379646 1.0427 237.11 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200703 2.6 2.65 2.58 2.61 0.38% 0% -2.97% 204887 0.5341 121.46 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200702 2.55 2.62 2.53 2.6 1.96% 0.78% -3.35% 274532 0.7078 160.96 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200701 2.45 2.65 2.44 2.55 4.08% 0% -5.2% 319462 0.8154 185.42 2.55 -7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200630 2.43 2.46 2.42 2.45 0.82% 0.41% -8.92% 66087 0.1614 36.7 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200629 2.47 2.48 2.42 2.43 -2.02% -0.41% -9.67% 86550 0.2112 48.03 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200624 2.45 2.52 2.45 2.48 1.22% -0.4% -7.81% 113350 0.282 64.13 2.49 -9.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200623 2.46 2.48 2.44 2.45 -0.81% -0.41% -8.92% 50055 0.123 27.97 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200622 2.49 2.49 2.45 2.47 -0.8% 0% -8.18% 75695 0.1873 42.59 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200619 2.47 2.5 2.46 2.49 0.81% 0.4% -7.43% 86926 0.2158 49.07 2.48 -9.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200618 2.45 2.48 2.44 2.47 0.82% 0% -8.18% 98521 0.2433 55.33 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200617 2.45 2.46 2.43 2.45 -0.41% 0.41% -8.92% 55545 0.1356 30.84 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200616 2.45 2.46 2.43 2.46 1.23% 0.82% -8.55% 53129 0.1299 29.54 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200615 2.41 2.46 2.4 2.43 0.83% -0.41% -9.67% 58639 0.1428 32.47 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200612 2.41 2.43 2.39 2.41 -0.82% 0% -10.41% 53403 0.1286 29.24 2.41 -12.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200611 2.44 2.45 2.42 2.43 -0.41% 0% -9.67% 52707 0.1283 29.18 2.43 -11.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200610 2.45 2.45 2.43 2.44 -0.41% 0% -9.29% 30610 0.0746 16.96 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200609 2.44 2.45 2.43 2.45 0.82% 0.41% -8.92% 26405 0.0645 14.67 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200608 2.46 2.46 2.43 2.43 -0.82% -0.82% -9.67% 52668 0.1288 29.29 2.45 -10.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200605 2.46 2.47 2.44 2.45 -0.81% 0% -8.92% 63490 0.1558 35.43 2.45 -10.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200604 2.57 2.57 2.54 2.57 0.78% 0.39% -4.46% 71310 0.1823 41.46 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200603 2.59 2.6 2.54 2.55 -0.78% -0.39% -5.2% 97287 0.2493 56.69 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200602 2.52 2.58 2.51 2.57 2.39% 0.78% -4.46% 95522 0.2432 55.3 2.55 -7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200601 2.47 2.55 2.47 2.51 2.45% 0% -6.69% 97316 0.2444 55.58 2.51 -8.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200529 2.45 2.47 2.44 2.45 -0.81% -0.41% -8.92% 44791 0.11 25.01 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200528 2.45 2.48 2.44 2.47 0.82% 0.41% -8.18% 49758 0.1224 27.83 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200527 2.48 2.48 2.44 2.45 -0.81% -0.41% -8.92% 54218 0.1333 30.31 2.46 -10.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200526 2.44 2.48 2.44 2.47 0.41% 0% -8.18% 33805 0.0834 18.97 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200525 2.45 2.48 2.42 2.46 0.82% 0.82% -8.55% 63710 0.1557 35.41 2.44 -11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200522 2.51 2.52 2.44 2.44 -2.79% -1.21% -9.29% 69528 0.1715 39 2.47 -10.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200521 2.52 2.54 2.5 2.51 -0.4% -0.4% -6.69% 50025 0.126 28.65 2.52 -8.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200520 2.56 2.56 2.51 2.52 -1.56% -0.4% -6.32% 89196 0.2256 51.3 2.53 -8% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200519 2.57 2.58 2.55 2.56 0% 0% -4.83% 43197 0.1106 25.15 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200518 2.55 2.58 2.55 2.56 0.39% 0% -4.83% 41603 0.1067 24.26 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200515 2.56 2.58 2.55 2.55 0% -0.39% -5.2% 32585 0.0834 18.97 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200514 2.58 2.58 2.54 2.55 -1.54% -0.39% -5.2% 46323 0.1185 26.95 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200513 2.58 2.59 2.56 2.59 0.39% 0.78% -3.72% 40478 0.104 23.65 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200512 2.6 2.62 2.56 2.58 -1.15% 0% -4.09% 53541 0.1384 31.47 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200511 2.59 2.62 2.59 2.61 0.77% 0.38% -2.97% 82420 0.2147 48.82 2.6 -5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200508 2.57 2.6 2.55 2.59 1.17% 0.39% -3.72% 80467 0.2079 47.28 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200507 2.57 2.58 2.55 2.56 -0.78% 0% -4.83% 72571 0.186 42.3 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200506 2.56 2.58 2.55 2.58 0% 0.39% -4.09% 76643 0.197 44.8 2.57 -6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200430 2.56 2.6 2.55 2.58 0.78% 0% -4.09% 110494 0.285 64.81 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200429 2.55 2.58 2.54 2.56 0% 0% -4.83% 81186 0.2079 47.28 2.56 -6.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200428 2.6 2.6 2.5 2.56 -0.78% 0.39% -4.83% 92062 0.2344 53.3 2.55 -7.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200427 2.57 2.61 2.57 2.58 0% -0.39% -4.09% 47148 0.1223 27.81 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200424 2.62 2.62 2.56 2.58 -1.15% -0.39% -4.09% 61990 0.1603 36.45 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200423 2.63 2.64 2.59 2.61 -0.76% 0% -2.97% 67177 0.1755 39.91 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200422 2.58 2.66 2.56 2.63 2.33% 0.77% -2.23% 101455 0.2653 60.33 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200421 2.6 2.62 2.56 2.57 -1.91% -0.39% -4.46% 79494 0.2053 46.69 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200420 2.64 2.64 2.6 2.62 -0.76% 0% -2.6% 78871 0.2063 46.91 2.62 -4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200417 2.64 2.69 2.62 2.64 0.76% 0% -1.86% 96161 0.2541 57.78 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200416 2.67 2.67 2.61 2.62 -1.87% -0.76% -2.6% 115672 0.3048 69.31 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200415 2.7 2.7 2.66 2.67 -1.48% -0.37% -0.74% 99784 0.2674 60.81 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200414 2.67 2.74 2.66 2.71 1.12% 0% 0.74% 102918 0.2788 63.4 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200413 2.7 2.71 2.66 2.68 -1.11% 0% -0.37% 86707 0.2324 52.85 2.68 -2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200410 2.7 2.77 2.7 2.71 0.37% -0.73% 0.74% 168040 0.459 104.38 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200409 2.72 2.72 2.69 2.7 -0.37% -0.37% 0.37% 119177 0.3224 73.31 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200408 2.7 2.72 2.67 2.71 0% 0.37% 0.74% 107083 0.2889 65.7 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200407 2.71 2.72 2.68 2.71 1.88% 0.37% 0.74% 137242 0.371 84.37 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200403 2.67 2.7 2.64 2.66 -0.75% -0.37% -1.12% 88528 0.2362 53.71 2.67 -2.91% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200402 2.64 2.69 2.61 2.68 0.75% 1.13% -0.37% 120372 0.3184 72.4 2.65 -3.64% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200401 2.68 2.72 2.66 2.66 -1.12% -1.12% -1.12% 111359 0.3 68.22 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200331 2.75 2.76 2.66 2.69 -1.47% -0.37% 0% 125351 0.3384 76.95 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200324 2.6 2.62 2.55 2.59 1.57% 0% -3.72% 95734 0.2476 56.3 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200323 2.57 2.61 2.55 2.55 -4.14% -1.16% -5.2% 102561 0.2646 60.17 2.58 -6.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200320 2.62 2.67 2.6 2.66 2.31% 0.76% -1.12% 119100 0.3139 71.38 2.64 -4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200319 2.63 2.67 2.54 2.6 -1.89% 0.39% -3.35% 203874 0.5277 120 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200318 2.8 2.81 2.65 2.65 -4.68% -2.93% -1.49% 227574 0.622 141.44 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200317 2.82 2.86 2.73 2.78 -1.07% 0% 3.35% 157200 0.4378 99.56 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200316 2.94 2.96 2.81 2.81 -4.42% -3.1% 4.46% 274647 0.7953 180.85 2.9 5.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200313 2.77 2.99 2.73 2.94 0.68% 2.8% 9.29% 286214 0.8191 186.26 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200312 2.83 3 2.83 2.92 1.39% -0.34% 8.55% 292940 0.857 194.88 2.93 6.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200311 2.91 2.95 2.88 2.88 -1.03% -1.03% 7.06% 196452 0.5722 130.12 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200310 2.82 2.93 2.81 2.91 1.39% 1.39% 8.18% 249297 0.7165 162.93 2.87 4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200309 2.95 2.98 2.86 2.87 -5.28% -1.37% 6.69% 378525 1.1003 250.21 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200306 3.11 3.14 3.01 3.03 -5.02% -0.98% 12.64% 426940 1.3047 296.69 3.06 11.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200305 3.09 3.23 3.05 3.19 0.95% 1.59% 18.59% 739919 2.3208 527.75 3.14 14.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200304 2.92 3.22 2.89 3.16 7.85% 1.61% 17.47% 979493 3.0466 692.8 3.11 13.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200303 2.94 2.96 2.87 2.93 0.69% 0.69% 8.92% 392543 1.1425 259.81 2.91 5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200302 2.78 2.94 2.75 2.91 5.05% 1.04% 8.18% 463789 1.3367 303.97 2.88 4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200228 2.76 2.86 2.73 2.77 -1.77% -0.36% 2.97% 318367 0.886 201.48 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200227 2.84 2.86 2.79 2.82 -1.05% 0% 4.83% 255338 0.7197 163.66 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200226 2.74 2.99 2.69 2.85 3.64% -0.35% 5.95% 595215 1.703 387.27 2.86 4% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200225 2.7 2.8 2.68 2.75 0% 0% 2.23% 236695 0.6509 148.02 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200224 2.77 2.78 2.72 2.75 -1.43% 0% 2.23% 165308 0.4539 103.22 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200221 2.78 2.81 2.76 2.79 -0.71% 0.36% 3.72% 194394 0.5402 122.84 2.78 1.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200220 2.77 2.81 2.73 2.81 1.08% 1.44% 4.46% 212235 0.5883 133.78 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200219 2.76 2.83 2.74 2.78 0.72% -0.36% 3.35% 219889 0.6138 139.58 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200218 2.8 2.8 2.74 2.76 -1.78% -0.36% 2.6% 208297 0.5762 131.03 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200217 2.77 2.81 2.73 2.81 0.36% 1.44% 4.46% 337458 0.935 212.62 2.77 0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200214 2.66 2.86 2.64 2.8 5.26% 1.45% 4.09% 432438 1.1943 271.59 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200213 2.65 2.75 2.64 2.66 0.38% -1.48% -1.12% 165751 0.4468 101.6 2.7 -1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200212 2.64 2.65 2.62 2.65 0% 0.76% -1.49% 89878 0.2368 53.85 2.63 -4.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200211 2.64 2.7 2.63 2.65 0% -0.38% -1.49% 96706 0.2576 58.58 2.66 -3.27% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200210 2.59 2.65 2.57 2.65 1.53% 1.15% -1.49% 117040 0.3072 69.86 2.62 -4.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200207 2.6 2.61 2.56 2.61 -0.38% 0.77% -2.97% 97819 0.2533 57.6 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200206 2.6 2.64 2.58 2.62 0.38% 0.38% -2.6% 114161 0.2979 67.74 2.61 -5.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200205 2.52 2.64 2.52 2.61 3.16% 0.77% -2.97% 153987 0.3995 90.85 2.59 -5.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200204 2.35 2.55 2.35 2.53 0.8% 1.2% -5.95% 186290 0.4654 105.83 2.5 -9.09% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200203 2.51 2.53 2.51 2.51 -10.04% 0% -6.69% 58864 0.1478 33.61 2.51 -8.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200123 2.8 2.86 2.73 2.79 -1.41% -0.36% 3.72% 207172 0.58 131.89 2.8 1.82% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200122 2.7 2.96 2.66 2.83 4.81% 0.35% 5.2% 357111 1.0062 228.81 2.82 2.55% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200121 2.77 2.77 2.69 2.7 -1.82% -0.37% 0.37% 79686 0.2157 49.05 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200120 2.7 2.75 2.68 2.75 1.85% 0.73% 2.23% 102052 0.2785 63.33 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200117 2.7 2.71 2.67 2.7 0.37% 0.37% 0.37% 73802 0.1986 45.16 2.69 -2.18% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200116 2.72 2.73 2.69 2.69 -1.1% -0.74% 0% 66168 0.1792 40.75 2.71 -1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200115 2.74 2.75 2.71 2.72 -0.73% -0.37% 1.12% 56908 0.1551 35.27 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200114 2.74 2.77 2.74 2.74 0% -0.36% 1.86% 90054 0.2477 56.33 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200113 2.72 2.75 2.71 2.74 0.37% 0.37% 1.86% 66654 0.1818 41.34 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200110 2.74 2.75 2.72 2.73 -0.73% 0% 1.49% 56521 0.1543 35.09 2.73 -0.73% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200109 2.74 2.76 2.72 2.75 1.1% 0.36% 2.23% 104028 0.2854 64.9 2.74 -0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200108 2.76 2.76 2.71 2.72 -2.16% -0.73% 1.12% 118876 0.3253 73.97 2.74 -0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200107 2.76 2.78 2.74 2.78 0.72% 0.72% 3.35% 138903 0.3839 87.3 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200106 2.75 2.78 2.73 2.76 -0.36% 0.36% 2.6% 136361 0.3753 85.34 2.75 0% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200103 2.76 2.78 2.75 2.77 0% 0.36% 2.97% 159263 0.4401 100.08 2.76 0.36% 2.72 0% 2.71 0% 2.69 0% 0.34%
20200102 2.83 2.89 2.75 2.77 0.36% -0.72% 2.97% 300246 0.838 190.56 2.79 1.45% 2.72 0% 2.71 0% 2.69 0% 0.34%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1