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. 板块
  3. 中银证券601696
    4. 返回上一页 刷新
股票代码（例：sh601696）       653条   (进入中银证券股票专站) 中银证券股票成本分析
相关股票: 中信证券  中信建投  华泰证券  国泰君安  海通证券  招商证券  中国银河  广发证券  申万宏源  国信证券  东方证券  光大证券  方正证券  兴业证券  中泰证券  东吴证券  浙商证券  华林证券  财通证券  红塔证券  国金证券  长城证券  长江证券  中银证券  南京证券  国元证券  西部证券  天风证券  西南证券  东兴证券  太平洋  第一创业  华安证券  华西证券  山西证券  国海证券  中原证券  东北证券  中国人寿  中国平安  中信证券  中国太保  中国人保  
相关股吧: 600030股吧 601066股吧 601688股吧 601211股吧 600837股吧 600999股吧 601881股吧 000776股吧 000166股吧 002736股吧 600958股吧 601788股吧 601901股吧 601377股吧 600918股吧 601555股吧 601878股吧 002945股吧 601108股吧 601236股吧 600109股吧 002939股吧 000783股吧 601696股吧 601990股吧 000728股吧 002673股吧 601162股吧 600369股吧 601198股吧 601099股吧 002797股吧 600909股吧 002926股吧 002500股吧 000750股吧 601375股吧 000686股吧 601628股吧 601318股吧 600030股吧 601601股吧 601319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 11.39 11.46 11.36 11.38 0.62% -0.26% 0% 250170 2.8532 69.44 11.41 0% 0 0% 0 0% 0 0% 0%
20230927 11.36 11.43 11.31 11.31 -0.35% -0.44% 0% 218459 2.4824 59.53 11.36 0% 0 0% 0 0% 0 0% 0%
20230926 11.32 11.42 11.31 11.35 0% -0.26% 0% 164889 1.8762 42.4 11.38 0% 0 0% 0 0% 0 0% 0%
20230925 11.55 11.55 11.35 11.35 -2.32% -0.79% 0% 340349 3.8937 81.32 11.44 0% 0 0% 0 0% 0 0% 0%
20230922 11.17 11.63 11.17 11.62 3.38% 1.22% 0% 482593 5.5384 103.41 11.48 0% 0 0% 0 0% 0 0% 0%
20230921 11.38 11.51 11.22 11.24 -1.58% -0.88% 0% 355760 4.0339 75.52 11.34 0% 0 0% 0 0% 0 0% 0%
20230920 11.44 11.54 11.4 11.42 -0.44% -0.35% 0% 209568 2.4024 43.18 11.46 0% 0 0% 0 0% 0 0% 0%
20230919 11.52 11.59 11.43 11.47 -0.43% -0.26% 0% 267642 3.0789 51.52 11.5 0% 0 0% 0 0% 0 0% 0%
20230918 11.38 11.57 11.31 11.52 0.61% 0.26% 0% 295035 3.3913 52.55 11.49 0% 0 0% 0 0% 0 0% 0%
20230915 11.65 11.72 11.39 11.45 -1.29% -0.95% 0% 443431 5.1268 67.67 11.56 0% 0 0% 0 0% 0 0% 0%
20230914 11.62 11.67 11.54 11.6 0.09% 0% 0% 311604 3.6135 39.46 11.6 0% 0 0% 0 0% 0 0% 0%
20230913 11.86 11.89 11.55 11.59 -2.28% -0.43% 0% 445785 5.1895 49.44 11.64 0% 0 0% 0 0% 0 0% 0%
20230912 11.88 11.95 11.81 11.86 -0.92% -0.17% 0% 439681 5.2237 45.86 11.88 0% 0 0% 0 0% 0 0% 0%
20230911 11.64 12.09 11.5 11.97 2.66% 1.18% 0% 805595 9.5281 74.35 11.83 0% 0 0% 0 0% 0 0% 0%
20230908 11.49 11.74 11.39 11.66 0.95% 0.87% 0% 440338 5.092 36.4 11.56 0% 0 0% 0 0% 0 0% 0%
20230907 11.61 11.77 11.49 11.55 -1.11% -0.69% 0% 539370 6.2737 44.11 11.63 0% 0 0% 0 0% 0 0% 0%
20230906 11.43 11.74 11.4 11.68 1.39% 0.69% 0% 522434 6.0609 42.17 11.6 0% 0 0% 0 0% 0 0% 0%
20230905 11.73 11.77 11.47 11.52 -2.46% -0.43% 0% 642773 7.4348 50.41 11.57 0% 0 0% 0 0% 0 0% 0%
20230904 12.1 12.12 11.58 11.81 -3.04% -0.08% 0% 1172652 13.8617 89.98 11.82 0% 0 0% 0 0% 0 0% 0%
20230901 12.11 12.55 12.01 12.18 2.53% -0.81% 0% 1607365 19.7434 130.51 12.28 0% 0 0% 0 0% 0 0% 0%
20230831 11.75 12.29 11.71 11.88 1.45% -0.92% 0% 1314223 15.7609 109.72 11.99 0% 0 0% 0 0% 0 0% 0%
20230830 12.01 12.07 11.7 11.71 -4.41% -1.18% 0% 937853 11.1135 72.37 11.85 0% 0 0% 0 0% 0 0% 0%
20230829 11.97 12.33 11.55 12.25 3.64% 2.34% 0% 1586236 18.9794 118.12 11.97 0% 0 0% 0 0% 0 0% 0%
20230828 12.54 12.54 11.78 11.82 3.68% -3.19% 0% 1690611 20.6366 123.01 12.21 0% 0 0% 0 0% 0 0% 0%
20230825 11.12 11.55 11.1 11.4 0.97% -0.18% 0% 655331 7.4823 45.96 11.42 0% 0 0% 0 0% 0 0% 0%
20230824 11.41 11.53 11.29 11.29 0% -0.88% 0% 660395 7.5216 44.62 11.39 0% 0 0% 0 0% 0 0% 0%
20230823 11.77 11.8 11.24 11.29 -5.05% -1.48% 0% 890851 10.212 58.81 11.46 0% 0 0% 0 0% 0 0% 0%
20230822 11.82 12.05 11.5 11.89 0.17% 1.28% 0% 1194313 14.0219 79.91 11.74 0% 0 0% 0 0% 0 0% 0%
20230821 11.72 12.3 11.72 11.87 -0.25% -0.75% 0% 998483 11.9468 70.04 11.96 0% 0 0% 0 0% 0 0% 0%
20230818 12.51 12.52 11.9 11.9 -4.72% -1.9% 0% 1094626 13.2799 77.03 12.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.29 13.1 12.14 12.52 0.48% -0.4% 0% 2113844 26.5792 144.07 12.57 0% 0 0% 0 0% 0 0% 0%
20230816 11.8 12.67 11.62 12.46 1.3% 1.55% 0% 2413580 29.6056 173.65 12.27 0% 0 0% 0 0% 0 0% 0%
20230815 11.5 12.62 11.45 12.3 7.24% 0.74% 0% 2133304 26.0428 176.1 12.21 0% 0 0% 0 0% 0 0% 0%
20230814 11.45 11.67 11.38 11.47 -2.22% -0.26% 0% 742496 8.539 65.77 11.5 0% 0 0% 0 0% 0 0% 0%
20230811 12.4 12.4 11.69 11.73 -5.02% -1.59% 0% 1129950 13.4668 102 11.92 0% 0 0% 0 0% 0 0% 0%
20230810 12.1 12.35 11.96 12.35 1.98% 1.65% 0% 1070178 13.0001 106.59 12.15 0% 0 0% 0 0% 0 0% 0%
20230809 11.86 12.3 11.86 12.11 1.59% 0% 0% 982655 11.9019 106.67 12.11 0% 0 0% 0 0% 0 0% 0%
20230808 11.9 12.08 11.58 11.92 -1.08% 0.59% 0% 772387 9.1556 81.83 11.85 0% 0 0% 0 0% 0 0% 0%
20230807 11.93 12.08 11.83 12.05 -0.25% 0.67% 0% 1106198 13.236 120.99 11.97 0% 0 0% 0 0% 0 0% 0%
20230804 12.03 12.65 11.95 12.08 1.85% -1.39% 0% 1999483 24.493 254.16 12.25 0% 0 0% 0 0% 0 0% 0%
20230803 11.58 11.94 11.37 11.86 3.31% 1.37% 0% 1079741 12.6378 174.7 11.7 0% 0 0% 0 0% 0 0% 0%
20230802 11.39 11.65 11.35 11.48 0.79% -0.26% 0% 599743 6.9038 111.7 11.51 0% 0 0% 0 0% 0 0% 0%
20230801 11.28 11.54 11.16 11.39 0.44% -0.09% 0% 688144 7.8433 139.1 11.4 0% 0 0% 0 0% 0 0% 0%
20230731 11.36 11.59 11.32 11.34 -0.09% -0.79% 0% 932459 10.6556 212.06 11.43 0% 0 0% 0 0% 0 0% 0%
20230728 10.73 11.44 10.72 11.35 5.68% 1.61% 0% 1019709 11.3889 282.79 11.17 0% 0 0% 0 0% 0 0% 0%
20230727 10.85 10.89 10.73 10.74 -0.92% -0.65% 0% 231152 2.4977 82.87 10.81 0% 0 0% 0 0% 0 0% 0%
20230726 10.87 10.95 10.76 10.84 -0.46% -0.18% 0% 334097 3.6284 119.09 10.86 0% 0 0% 0 0% 0 0% 0%
20230725 10.77 10.95 10.7 10.89 3.71% 0.65% 0% 590903 6.3954 224.52 10.82 0% 0 0% 0 0% 0 0% 0%
20230724 10.51 10.57 10.46 10.5 -0.19% -0.1% 0% 91335 0.9596 40.41 10.51 0% 0 0% 0 0% 0 0% 0%
20230721 10.51 10.58 10.49 10.52 0% -0.09% 0% 111987 1.1793 46.76 10.53 0% 0 0% 0 0% 0 0% 0%
20230720 10.63 10.66 10.5 10.52 -0.85% -0.57% 0% 146939 1.5551 59.86 10.58 0% 0 0% 0 0% 0 0% 0%
20230719 10.57 10.63 10.54 10.61 0.19% 0.19% 0% 125697 1.3306 52.57 10.59 0% 0 0% 0 0% 0 0% 0%
20230718 10.59 10.64 10.55 10.59 0% -0.09% 0% 105495 1.1179 42.88 10.6 0% 0 0% 0 0% 0 0% 0%
20230717 10.62 10.63 10.53 10.59 -0.47% 0.19% 0% 105326 1.1132 41.49 10.57 0% 0 0% 0 0% 0 0% 0%
20230714 10.69 10.69 10.63 10.64 -0.47% -0.09% 0% 125164 1.3336 45.58 10.65 0% 0 0% 0 0% 0 0% 0%
20230713 10.57 10.72 10.57 10.69 1.42% 0.19% 0% 265042 2.8292 92.12 10.67 0% 0 0% 0 0% 0 0% 0%
20230712 10.65 10.68 10.52 10.54 -1.13% -0.57% 0% 136564 1.447 80.72 10.6 0% 0 0% 0 0% 0 0% 0%
20230711 10.61 10.66 10.56 10.66 0.47% 0.38% 0% 132871 1.4115 45.51 10.62 0% 0 0% 0 0% 0 0% 0%
20230710 10.59 10.65 10.56 10.61 0.28% 0% 0% 122348 1.2977 74.62 10.61 0% 0 0% 0 0% 0 0% 0%
20230707 10.5 10.64 10.49 10.58 0.38% 0% 0% 132242 1.3988 75.75 10.58 0% 0 0% 0 0% 0 0% 0%
20230706 10.5 10.56 10.48 10.54 0.29% 0.19% 0% 109225 1.1494 34.65 10.52 0% 0 0% 0 0% 0 0% 0%
20230705 10.6 10.61 10.49 10.51 -0.94% -0.28% 0% 154617 1.6294 82.59 10.54 0% 0 0% 0 0% 0 0% 0%
20230704 10.67 10.69 10.56 10.61 -0.84% -0.09% 0% 187448 1.9911 57.1 10.62 0% 0 0% 0 0% 0 0% 0%
20230703 10.63 10.73 10.63 10.7 0.38% 0.09% 0% 235119 2.5127 71.95 10.69 0% 0 0% 0 0% 0 0% 0%
20230630 10.52 10.71 10.52 10.66 0.95% 0.28% 0% 246298 2.6192 75.4 10.63 0% 0 0% 0 0% 0 0% 0%
20230629 10.46 10.61 10.45 10.56 0.76% 0.28% 0% 165634 1.7444 51.44 10.53 0% 0 0% 0 0% 0 0% 0%
20230628 10.45 10.5 10.35 10.48 0.1% 0.48% 0% 134330 1.4013 42.03 10.43 0% 0 0% 0 0% 0 0% 0%
20230627 10.41 10.5 10.39 10.47 0.67% 0.1% 0% 126891 1.3268 38.64 10.46 0% 0 0% 0 0% 0 0% 0%
20230626 10.37 10.5 10.33 10.4 0.1% -0.1% 0% 228621 2.3805 64.44 10.41 0% 0 0% 0 0% 0 0% 0%
20230621 10.51 10.54 10.38 10.39 -1.33% -0.57% 0% 205276 2.1451 60.51 10.45 0% 0 0% 0 0% 0 0% 0%
20230620 10.55 10.6 10.52 10.53 -0.28% -0.28% 0% 160922 1.6988 50.29 10.56 0% 0 0% 0 0% 0 0% 0%
20230619 10.65 10.65 10.54 10.56 -0.85% -0.19% 0% 204240 2.1616 64.69 10.58 0% 0 0% 0 0% 0 0% 0%
20230616 10.64 10.67 10.58 10.65 0.09% 0.19% 0% 199766 2.1242 63.78 10.63 0% 0 0% 0 0% 0 0% 0%
20230615 10.52 10.69 10.5 10.64 1.53% 0.38% 0% 264604 2.8047 83.94 10.6 0% 0 0% 0 0% 0 0% 0%
20230614 10.55 10.64 10.48 10.48 -0.47% -0.66% 0% 198549 2.0947 64.54 10.55 0% 0 0% 0 0% 0 0% 0%
20230613 10.51 10.57 10.48 10.53 0.19% 0.1% 0% 188271 1.9811 61 10.52 0% 0 0% 0 0% 0 0% 0%
20230612 10.42 10.55 10.37 10.51 0.19% 0.29% 0% 226533 2.3735 72.11 10.48 0% 0 0% 0 0% 0 0% 0%
20230609 10.68 10.69 10.42 10.49 -2.78% -0.1% 0% 414042 4.3455 133.4 10.5 0% 0 0% 0 0% 0 0% 0%
20230608 10.65 10.83 10.62 10.79 1.03% 0.56% 0% 200916 2.1555 69.63 10.73 0% 0 0% 0 0% 0 0% 0%
20230607 10.58 10.77 10.57 10.68 0.75% 0% 0% 157077 1.6774 52.06 10.68 0% 0 0% 0 0% 0 0% 0%
20230606 10.75 10.84 10.58 10.6 -1.85% -1.03% 0% 244410 2.6167 76.71 10.71 0% 0 0% 0 0% 0 0% 0%
20230605 10.94 10.97 10.79 10.8 -1.1% -0.46% 0% 184924 2.0071 58.78 10.85 0% 0 0% 0 0% 0 0% 0%
20230602 10.86 10.95 10.85 10.92 0.65% 0.09% 0% 206598 2.2535 64.35 10.91 0% 0 0% 0 0% 0 0% 0%
20230601 10.86 10.97 10.78 10.85 -0.28% -0.37% 0% 213772 2.3275 82.22 10.89 0% 0 0% 0 0% 0 0% 0%
20230531 10.85 10.93 10.8 10.88 -0.09% 0.09% 0% 186651 2.0284 65.35 10.87 0% 0 0% 0 0% 0 0% 0%
20230530 10.75 10.89 10.67 10.89 1.3% 1.02% 0% 220838 2.3817 55.52 10.78 0% 0 0% 0 0% 0 0% 0%
20230529 10.86 10.9 10.73 10.75 -1.01% -0.37% 0% 220467 2.3799 49.4 10.79 0% 0 0% 0 0% 0 0% 0%
20230526 10.82 10.91 10.73 10.86 -0.55% 0.46% 0% 228918 2.4755 45.9 10.81 0% 0 0% 0 0% 0 0% 0%
20230525 10.81 10.94 10.76 10.92 0.65% 0.55% 0% 322168 3.4982 46.45 10.86 0% 0 0% 0 0% 0 0% 0%
20230524 11.02 11.04 10.84 10.85 -1.72% -0.73% 0% 321195 3.5112 34.72 10.93 0% 0 0% 0 0% 0 0% 0%
20230523 11.18 11.21 11.04 11.04 -1.08% -0.54% 0% 235295 2.6127 23.82 11.1 0% 0 0% 0 0% 0 0% 0%
20230522 11.19 11.26 11.1 11.16 -0.45% -0.09% 0% 249587 2.7884 25.11 11.17 0% 0 0% 0 0% 0 0% 0%
20230519 11.36 11.41 11.14 11.21 -1.84% -0.09% 0% 364471 4.0902 37.13 11.22 0% 0 0% 0 0% 0 0% 0%
20230518 11.58 11.64 11.34 11.42 -0.52% -0.26% 0% 441937 5.0583 46.42 11.45 0% 0 0% 0 0% 0 0% 0%
20230517 11.31 11.75 11.27 11.48 0.97% -0.35% 0% 526832 6.0669 57.94 11.52 0% 0 0% 0 0% 0 0% 0%
20230516 11.42 11.81 11.32 11.37 -0.18% -1.47% 0% 715503 8.2545 82.03 11.54 0% 0 0% 0 0% 0 0% 0%
20230515 11.27 11.51 11.05 11.39 1.42% 0.98% 0% 744719 8.4002 88.64 11.28 0% 0 0% 0 0% 0 0% 0%
20230510 11.71 12.45 11.6 11.9 0.51% -1.08% 0% 1968328 23.6871 289.91 12.03 0% 0 0% 0 0% 0 0% 0%
20230509 11.33 12.46 11.3 11.84 4.5% -1.09% 0% 2417332 28.9273 420.87 11.97 0% 0 0% 0 0% 0 0% 0%
20230508 10.78 11.68 10.73 11.33 5.49% 0.98% 0% 1070915 12.0192 282.17 11.22 0% 0 0% 0 0% 0 0% 0%
20230505 10.73 10.95 10.72 10.74 0.19% -0.92% 0% 362972 3.9339 115.64 10.84 0% 0 0% 0 0% 0 0% 0%
20230504 10.6 10.75 10.57 10.72 -0.09% 0.28% 0% 245222 2.6202 78.13 10.69 0% 0 0% 0 0% 0 0% 0%
20230428 10.53 10.76 10.53 10.73 2.29% 0.56% 0% 269689 2.8785 78.65 10.67 0% 0 0% 0 0% 0 0% 0%
20230427 10.42 10.52 10.38 10.49 0.77% 0.29% 0% 147593 1.5436 42.88 10.46 0% 0 0% 0 0% 0 0% 0%
20230426 10.41 10.49 10.4 10.41 -0.48% -0.38% 0% 150899 1.5762 42.67 10.45 0% 0 0% 0 0% 0 0% 0%
20230425 10.46 10.51 10.34 10.46 0.58% 0.38% 0% 201959 2.1048 55.85 10.42 0% 0 0% 0 0% 0 0% 0%
20230424 10.49 10.52 10.36 10.4 -0.86% -0.48% 0% 206834 2.1608 55.65 10.45 0% 0 0% 0 0% 0 0% 0%
20230421 10.8 10.83 10.46 10.49 -3.14% -1.13% 0% 389512 4.1309 100.95 10.61 0% 0 0% 0 0% 0 0% 0%
20230420 10.85 10.88 10.72 10.83 -0.46% 0.37% 0% 271491 2.9282 72.55 10.79 0% 0 0% 0 0% 0 0% 0%
20230419 11.06 11.06 10.86 10.88 -1.63% -0.64% 0% 286376 3.1362 79.65 10.95 0% 0 0% 0 0% 0 0% 0%
20230418 11.13 11.24 11.05 11.06 -0.81% -0.54% 0% 297485 3.3088 82.53 11.12 0% 0 0% 0 0% 0 0% 0%
20230417 10.95 11.23 10.92 11.15 2.39% 0.45% 0% 495227 5.4982 132.98 11.1 0% 0 0% 0 0% 0 0% 0%
20230414 10.93 10.98 10.86 10.89 -0.27% -0.27% 0% 191253 2.0878 56.26 10.92 0% 0 0% 0 0% 0 0% 0%
20230413 10.97 10.98 10.86 10.92 -0.64% 0.09% 0% 216913 2.366 63.68 10.91 0% 0 0% 0 0% 0 0% 0%
20230412 11.08 11.09 10.96 10.99 -0.36% -0.18% 0% 236326 2.602 69.09 11.01 0% 0 0% 0 0% 0 0% 0%
20230411 11.03 11.18 10.98 11.03 0.73% -0.27% 0% 300113 3.3207 88 11.06 0% 0 0% 0 0% 0 0% 0%
20230410 11.22 11.26 10.91 10.95 -1.08% -1.26% 0% 363017 4.0248 108.89 11.09 0% 0 0% 0 0% 0 0% 0%
20230407 10.93 11.13 10.86 11.07 1.84% 0.36% 0% 359545 3.9665 114.79 11.03 0% 0 0% 0 0% 0 0% 0%
20230406 10.95 10.96 10.84 10.87 -0.73% -0.18% 0% 176641 1.9237 58.19 10.89 0% 0 0% 0 0% 0 0% 0%
20230404 10.93 11 10.88 10.95 0% 0.09% 0% 240426 2.6314 77.72 10.94 0% 0 0% 0 0% 0 0% 0%
20230403 10.74 10.98 10.71 10.95 1.96% 0.46% 0% 367527 4.0056 125.31 10.9 0% 0 0% 0 0% 0 0% 0%
20230331 10.76 10.78 10.71 10.74 -0.09% 0% 0% 137032 1.4724 49.43 10.74 0% 0 0% 0 0% 0 0% 0%
20230330 10.76 10.82 10.58 10.75 0.09% 0.56% 0% 213520 2.2818 72.83 10.69 0% 0 0% 0 0% 0 0% 0%
20230329 10.82 10.83 10.66 10.74 -0.65% 0.09% 0% 188988 2.0279 66.53 10.73 0% 0 0% 0 0% 0 0% 0%
20230328 10.96 10.96 10.8 10.81 -1.01% -0.37% 0% 155585 1.6888 56.13 10.85 0% 0 0% 0 0% 0 0% 0%
20230327 10.89 10.96 10.77 10.92 0.37% 0.28% 0% 224803 2.447 81.58 10.89 0% 0 0% 0 0% 0 0% 0%
20230324 10.89 10.93 10.78 10.88 -0.09% 0.18% 0% 194241 2.11 70.67 10.86 0% 0 0% 0 0% 0 0% 0%
20230323 10.77 10.9 10.75 10.89 0.83% 0.46% 0% 227148 2.4613 102.82 10.84 0% 0 0% 0 0% 0 0% 0%
20230322 10.8 10.82 10.74 10.8 0.37% 0.09% 0% 207551 2.2391 73.14 10.79 0% 0 0% 0 0% 0 0% 0%
20230321 10.74 10.79 10.69 10.76 0.65% 0.28% 0% 162745 1.7468 58.07 10.73 0% 0 0% 0 0% 0 0% 0%
20230320 10.81 10.85 10.66 10.69 -0.83% -0.47% 0% 227488 2.4428 78.67 10.74 0% 0 0% 0 0% 0 0% 0%
20230317 10.72 10.87 10.72 10.78 1.22% -0.28% 0% 297042 3.2103 100.31 10.81 0% 0 0% 0 0% 0 0% 0%
20230316 10.72 10.76 10.62 10.65 -0.84% -0.37% 0% 158123 1.6903 50.24 10.69 0% 0 0% 0 0% 0 0% 0%
20230315 10.77 10.85 10.73 10.74 0.66% -0.37% 0% 212043 2.2855 62.44 10.78 0% 0 0% 0 0% 0 0% 0%
20230314 10.73 10.73 10.55 10.67 -1.02% 0.19% 0% 205252 2.1855 51.76 10.65 0% 0 0% 0 0% 0 0% 0%
20230313 10.72 10.78 10.58 10.78 0.47% 0.94% 0% 228956 2.4456 49.26 10.68 0% 0 0% 0 0% 0 0% 0%
20230310 10.81 10.87 10.73 10.73 -1.47% -0.46% 0% 247410 2.6672 53.53 10.78 0% 0 0% 0 0% 0 0% 0%
20230309 10.97 10.98 10.85 10.89 -0.64% -0.09% 0% 189424 2.0649 42.48 10.9 0% 0 0% 0 0% 0 0% 0%
20230308 10.9 10.97 10.86 10.96 -0.18% 0.46% 0% 227744 2.4851 50.15 10.91 0% 0 0% 0 0% 0 0% 0%
20230307 11.12 11.21 10.94 10.98 -1.44% -0.99% 0% 290806 3.225 65.58 11.09 0% 0 0% 0 0% 0 0% 0%
20230306 11.28 11.32 11.11 11.14 -1.42% -0.36% 0% 283347 3.168 65.28 11.18 0% 0 0% 0 0% 0 0% 0%
20230303 11.27 11.4 11.15 11.3 -0.44% 0.36% 0% 399500 4.4971 90.98 11.26 0% 0 0% 0 0% 0 0% 0%
20230302 11.39 11.47 11.29 11.35 -0.53% -0.18% 0% 339024 3.8538 81.06 11.37 0% 0 0% 0 0% 0 0% 0%
20230301 11.34 11.63 11.31 11.41 0.44% -0.17% 0% 704579 8.0553 166.78 11.43 0% 0 0% 0 0% 0 0% 0%
20230228 10.87 11.54 10.87 11.36 4.7% 0.35% 0% 895011 10.1296 241.48 11.32 0% 0 0% 0 0% 0 0% 0%
20230227 10.89 11.11 10.84 10.85 -0.91% -0.91% 0% 262187 2.8702 84.21 10.95 0% 0 0% 0 0% 0 0% 0%
20230224 11.04 11.08 10.93 10.95 -0.82% -0.36% 0% 218550 2.402 71.22 10.99 0% 0 0% 0 0% 0 0% 0%
20230223 11.04 11.19 11.01 11.04 0.27% -0.36% 0% 291895 3.2356 96.06 11.08 0% 0 0% 0 0% 0 0% 0%
20230222 11 11.14 10.98 11.01 -0.54% -0.27% 0% 187455 2.0694 61.67 11.04 0% 0 0% 0 0% 0 0% 0%
20230221 11.03 11.1 10.98 11.07 -0.09% 0.27% 0% 235270 2.598 77.14 11.04 0% 0 0% 0 0% 0 0% 0%
20230220 10.87 11.12 10.79 11.08 3.17% 1% 0% 373956 4.1033 121.88 10.97 0% 0 0% 0 0% 0 0% 0%
20230217 10.92 10.95 10.73 10.74 -1.65% -0.92% 0% 273708 2.9672 93.72 10.84 0% 0 0% 0 0% 0 0% 0%
20230216 11.08 11.28 10.84 10.92 -1.53% -1.8% 0% 476756 5.3017 163.47 11.12 0% 0 0% 0 0% 0 0% 0%
20230215 11.16 11.17 11.06 11.09 -0.72% -0.09% 0% 171550 1.9036 55.85 11.1 0% 0 0% 0 0% 0 0% 0%
20230214 11.16 11.2 11.07 11.17 0.09% 0.36% 0% 200238 2.228 57.16 11.13 0% 0 0% 0 0% 0 0% 0%
20230213 11.11 11.22 11.1 11.16 0.18% 0% 0% 203646 2.2723 56.58 11.16 0% 0 0% 0 0% 0 0% 0%
20230210 11.21 11.28 11.13 11.14 -1.07% -0.36% 0% 187603 2.0971 49.66 11.18 0% 0 0% 0 0% 0 0% 0%
20230209 11.09 11.27 11.07 11.26 1.72% 0.63% 0% 226262 2.5329 57.03 11.19 0% 0 0% 0 0% 0 0% 0%
20230208 11.22 11.24 11.07 11.07 -1.16% -0.72% 0% 183947 2.0515 42.89 11.15 0% 0 0% 0 0% 0 0% 0%
20230207 11.27 11.3 11.14 11.2 -0.09% -0.09% 0% 196057 2.1978 44.92 11.21 0% 0 0% 0 0% 0 0% 0%
20230206 11.25 11.32 11.16 11.21 -1.15% -0.18% 0% 199821 2.2443 44.63 11.23 0% 0 0% 0 0% 0 0% 0%
20230203 11.36 11.5 11.24 11.34 -0.53% -0.09% 0% 302278 3.4305 61.85 11.35 0% 0 0% 0 0% 0 0% 0%
20230202 11.9 11.95 11.36 11.4 -1.64% -1.04% 0% 595161 6.8588 125.05 11.52 0% 0 0% 0 0% 0 0% 0%
20230201 11.33 11.61 11.29 11.59 2.93% 1.05% 0% 522538 5.9947 120.56 11.47 0% 0 0% 0 0% 0 0% 0%
20230131 11.28 11.37 11.18 11.26 -0.35% 0% 0% 218778 2.4627 55.01 11.26 0% 0 0% 0 0% 0 0% 0%
20230130 11.56 11.56 11.25 11.3 -0.88% -0.7% 0% 388290 4.4171 101.12 11.38 0% 0 0% 0 0% 0 0% 0%
20230120 11.53 11.55 11.31 11.4 -1.13% 0.09% 0% 372012 4.2358 98.48 11.39 0% 0 0% 0 0% 0 0% 0%
20230119 11.22 11.56 11.21 11.53 2.4% 0.87% 0% 545809 6.2377 189.93 11.43 0% 0 0% 0 0% 0 0% 0%
20230118 11.18 11.37 11.18 11.26 0.09% -0.27% 0% 285733 3.2245 85.54 11.29 0% 0 0% 0 0% 0 0% 0%
20230117 11.12 11.29 11.1 11.25 0.9% 0.54% 0% 355228 3.9758 108.89 11.19 0% 0 0% 0 0% 0 0% 0%
20230116 10.99 11.37 10.92 11.15 2.67% -0.18% 0% 632476 7.0678 202.85 11.17 0% 0 0% 0 0% 0 0% 0%
20230113 10.75 10.87 10.7 10.86 1.31% 0.56% 0% 246892 2.6662 93.62 10.8 0% 0 0% 0 0% 0 0% 0%
20230112 10.66 10.73 10.58 10.72 0.94% 0.47% 0% 159564 1.7022 63.13 10.67 0% 0 0% 0 0% 0 0% 0%
20230111 10.73 10.77 10.62 10.62 -1.03% -0.65% 0% 135171 1.4449 52.33 10.69 0% 0 0% 0 0% 0 0% 0%
20230110 10.78 10.89 10.7 10.73 -0.65% -0.56% 0% 183414 1.9782 70.2 10.79 0% 0 0% 0 0% 0 0% 0%
20230109 10.67 10.93 10.66 10.8 1.22% -0.18% 0% 254234 2.7506 96.38 10.82 0% 0 0% 0 0% 0 0% 0%
20230106 10.71 10.76 10.63 10.67 -0.28% -0.19% 0% 159510 1.705 60.4 10.69 0% 0 0% 0 0% 0 0% 0%
20230105 10.66 10.77 10.63 10.7 0.75% 0.09% 0% 228144 2.4392 76.07 10.69 0% 0 0% 0 0% 0 0% 0%
20230104 10.6 10.69 10.56 10.62 0% -0.09% 0% 155212 1.6502 52.9 10.63 0% 0 0% 0 0% 0 0% 0%
20230103 10.45 10.63 10.33 10.62 0.47% 1.63% 0% 214089 2.2382 72.64 10.45 0% 0 0% 0 0% 0 0% 0%
20221230 10.58 10.64 10.56 10.57 0.09% -0.19% 0% 117105 1.2401 46.61 10.59 0% 0 0% 0 0% 0 0% 0%
20221229 10.52 10.64 10.5 10.56 -0.28% -0.19% 0% 134557 1.4238 43.78 10.58 0% 0 0% 0 0% 0 0% 0%
20221228 10.6 10.68 10.53 10.59 -1.03% -0.09% 0% 179356 1.9015 57.79 10.6 0% 0 0% 0 0% 0 0% 0%
20221227 10.77 10.83 10.67 10.7 0.47% -0.28% 0% 224314 2.4063 74.29 10.73 0% 0 0% 0 0% 0 0% 0%
20221226 10.67 10.7 10.45 10.65 -0.09% 0.85% 0% 223112 2.3571 73.77 10.56 0% 0 0% 0 0% 0 0% 0%
20221223 10.55 10.83 10.52 10.66 -0.47% -0.19% 0% 313368 3.3459 103.8 10.68 0% 0 0% 0 0% 0 0% 0%
20221222 10.64 11.19 10.63 10.71 2.1% -1.56% 0% 588239 6.4007 197.81 10.88 0% 0 0% 0 0% 0 0% 0%
20221221 10.57 10.63 10.42 10.49 -1.32% -0.19% 0% 190021 1.9969 70.02 10.51 0% 0 0% 0 0% 0 0% 0%
20221220 10.63 10.72 10.56 10.63 0% -0.19% 0% 162513 1.7306 57.16 10.65 0% 0 0% 0 0% 0 0% 0%
20221219 11.05 11.13 10.57 10.63 -4.06% -1.3% 0% 330165 3.5548 103.19 10.77 0% 0 0% 0 0% 0 0% 0%
20221216 11.01 11.14 10.98 11.08 -0.18% 0.09% 0% 149610 1.6555 45.07 11.07 0% 0 0% 0 0% 0 0% 0%
20221215 11.14 11.19 11.07 11.1 -0.45% -0.09% 0% 147205 1.635 42.94 11.11 0% 0 0% 0 0% 0 0% 0%
20221214 11.08 11.21 11.04 11.15 0.63% 0.27% 0% 172014 1.9132 57.56 11.12 0% 0 0% 0 0% 0 0% 0%
20221213 11.08 11.13 11.04 11.08 0.18% 0% 0% 145277 1.6103 36.7 11.08 0% 0 0% 0 0% 0 0% 0%
20221212 11.23 11.26 11.03 11.06 -2.12% -0.45% 0% 239039 2.6549 54.36 11.11 0% 0 0% 0 0% 0 0% 0%
20221209 11.31 11.38 11.18 11.3 -0.09% 0.27% 0% 262212 2.9562 59.64 11.27 0% 0 0% 0 0% 0 0% 0%
20221208 11.41 11.41 11.27 11.31 -0.44% 0% 0% 202227 2.2874 46.71 11.31 0% 0 0% 0 0% 0 0% 0%
20221207 11.42 11.51 11.28 11.36 -1.22% -0.09% 0% 287464 3.268 66.85 11.37 0% 0 0% 0 0% 0 0% 0%
20221206 11.41 11.65 11.38 11.5 0.26% -0.17% 0% 416565 4.7985 100.17 11.52 0% 0 0% 0 0% 0 0% 0%
20221205 11.32 11.53 11.28 11.47 2.41% 0.44% 0% 506862 5.7871 124.92 11.42 0% 0 0% 0 0% 0 0% 0%
20221202 11.21 11.32 11.17 11.2 -0.44% -0.27% 0% 245430 2.7553 59.56 11.23 0% 0 0% 0 0% 0 0% 0%
20221201 11.39 11.59 11.25 11.25 -0.09% -1.32% 0% 433398 4.9419 90.57 11.4 0% 0 0% 0 0% 0 0% 0%
20221130 11.3 11.42 11.23 11.26 -0.71% -0.53% 0% 314203 3.5559 66.37 11.32 0% 0 0% 0 0% 0 0% 0%
20221129 10.94 11.38 10.91 11.34 3.56% 0.89% 0% 528669 5.9435 109.12 11.24 0% 0 0% 0 0% 0 0% 0%
20221128 11 11 10.7 10.95 -2.23% 0.74% 0% 325488 3.5388 62.46 10.87 0% 0 0% 0 0% 0 0% 0%
20221125 11.1 11.3 11.09 11.2 0.54% 0% 0% 257631 2.8862 49.62 11.2 0% 0 0% 0 0% 0 0% 0%
20221124 11.28 11.33 11.11 11.14 -0.54% -0.54% 0% 223722 2.5046 40.19 11.2 0% 0 0% 0 0% 0 0% 0%
20221123 11.21 11.27 11.12 11.2 0% 0.09% 0% 265773 2.9729 47.76 11.19 0% 0 0% 0 0% 0 0% 0%
20221122 11.25 11.42 11.16 11.2 -0.71% -0.71% 0% 370428 4.1791 68.64 11.28 0% 0 0% 0 0% 0 0% 0%
20221121 11.45 11.52 11.21 11.28 -3.18% -0.27% 0% 506622 5.7274 97.74 11.31 0% 0 0% 0 0% 0 0% 0%
20221118 11.36 12.24 11.33 11.65 2.82% -0.43% 0% 944742 11.0521 199.86 11.7 0% 0 0% 0 0% 0 0% 0%
20221117 11.21 11.37 11.19 11.33 0.8% 0.44% 0% 356648 4.0245 83.43 11.28 0% 0 0% 0 0% 0 0% 0%
20221116 11.4 11.46 11.22 11.24 -2.09% -0.79% 0% 438639 4.9681 109.21 11.33 0% 0 0% 0 0% 0 0% 0%
20221115 11.06 11.65 11.02 11.48 3.24% 0.79% 0% 752877 8.5747 198.04 11.39 0% 0 0% 0 0% 0 0% 0%
20221114 11.12 11.3 11.05 11.12 0.72% -0.36% 0% 451522 5.0389 135.48 11.16 0% 0 0% 0 0% 0 0% 0%
20221111 11.18 11.23 10.98 11.04 0.91% -0.54% 0% 633068 7.0295 207.27 11.1 0% 0 0% 0 0% 0 0% 0%
20221110 10.89 11 10.8 10.94 0.46% 0.09% 0% 207494 2.2688 76.16 10.93 0% 0 0% 0 0% 0 0% 0%
20221109 10.95 11 10.88 10.89 -0.55% -0.37% 0% 131222 1.4343 47.96 10.93 0% 0 0% 0 0% 0 0% 0%
20221108 11.05 11.07 10.88 10.95 -0.82% 0% 0% 176021 1.9281 63.02 10.95 0% 0 0% 0 0% 0 0% 0%
20221107 10.98 11.09 10.94 11.04 -0.09% 0.18% 0% 234089 2.5799 82.92 11.02 0% 0 0% 0 0% 0 0% 0%
20221104 10.85 11.22 10.83 11.05 1.84% 0.36% 0% 361174 3.978 124.22 11.01 0% 0 0% 0 0% 0 0% 0%
20221103 10.82 10.88 10.76 10.85 -0.55% 0.28% 0% 139905 1.5131 47.33 10.82 0% 0 0% 0 0% 0 0% 0%
20221102 10.82 10.98 10.8 10.91 0.37% 0.37% 0% 226509 2.4629 73.77 10.87 0% 0 0% 0 0% 0 0% 0%
20221101 10.53 10.87 10.53 10.87 3.43% 1.12% 0% 260978 2.8067 88.4 10.75 0% 0 0% 0 0% 0 0% 0%
20221031 10.36 10.64 10.33 10.51 0.48% 0% 0% 157164 1.6515 54.1 10.51 0% 0 0% 0 0% 0 0% 0%
20221028 10.76 10.86 10.4 10.46 -3.42% -1.69% 0% 217758 2.3178 76.04 10.64 0% 0 0% 0 0% 0 0% 0%
20221027 10.72 11 10.72 10.83 0.93% -0.55% 0% 226201 2.4635 83.53 10.89 0% 0 0% 0 0% 0 0% 0%
20221026 10.6 10.86 10.57 10.73 1.32% 0.09% 0% 191696 2.0557 71.83 10.72 0% 0 0% 0 0% 0 0% 0%
20221025 10.66 10.76 10.36 10.59 -1.21% 0.38% 0% 210711 2.2237 77.49 10.55 0% 0 0% 0 0% 0 0% 0%
20221024 10.88 11.19 10.63 10.72 -0.46% -1.92% 0% 320425 3.5007 125.76 10.93 0% 0 0% 0 0% 0 0% 0%
20221021 11.2 11.3 10.73 10.77 -1.01% -1.73% 0% 342328 3.7519 145.49 10.96 0% 0 0% 0 0% 0 0% 0%
20221020 10.7 10.98 10.7 10.88 1.4% 0.37% 0% 199500 2.1616 91.93 10.84 0% 0 0% 0 0% 0 0% 0%
20221019 10.83 10.88 10.73 10.73 -0.92% -0.65% 0% 113072 1.221 55.16 10.8 0% 0 0% 0 0% 0 0% 0%
20221018 10.95 11 10.81 10.83 -0.64% -0.46% 0% 152569 1.6602 72.95 10.88 0% 0 0% 0 0% 0 0% 0%
20221017 10.76 10.95 10.75 10.9 0.55% 0.18% 0% 150150 1.6339 73.57 10.88 0% 0 0% 0 0% 0 0% 0%
20220720 12.59 12.65 12.53 12.56 -0.24% -0.16% 0% 194789 2.4507 54.39 12.58 0% 0 0% 0 0% 0 0% 0%
20220719 12.51 12.63 12.43 12.59 0.8% 0.48% 0% 253024 3.1699 65.72 12.53 0% 0 0% 0 0% 0 0% 0%
20220718 12.33 12.5 12.27 12.49 1.79% 0.56% 0% 268068 3.3307 65.38 12.42 0% 0 0% 0 0% 0 0% 0%
20220715 12.67 12.74 12.26 12.27 -3.76% -1.92% 0% 456568 5.711 107.33 12.51 0% 0 0% 0 0% 0 0% 0%
20220714 12.79 12.95 12.58 12.75 -0.31% 0% 0% 346205 4.4153 83.59 12.75 0% 0 0% 0 0% 0 0% 0%
20220713 12.79 12.92 12.74 12.79 -0.31% -0.23% 0% 303024 3.8835 67.29 12.82 0% 0 0% 0 0% 0 0% 0%
20220712 12.87 13.1 12.76 12.83 0.16% -0.54% 0% 421070 5.4309 82.51 12.9 0% 0 0% 0 0% 0 0% 0%
20220711 12.91 12.93 12.71 12.81 -1% -0.08% 0% 340721 4.3666 61.78 12.82 0% 0 0% 0 0% 0 0% 0%
20220708 12.94 13.21 12.92 12.94 0.15% -0.84% 0% 432249 5.6401 72.92 13.05 0% 0 0% 0 0% 0 0% 0%
20220707 12.94 13.1 12.88 12.92 -0.46% -0.54% 0% 338336 4.3951 52.9 12.99 0% 0 0% 0 0% 0 0% 0%
20220706 13.07 13.15 12.83 12.98 -0.84% -0.23% 0% 432020 5.6206 61.44 13.01 0% 0 0% 0 0% 0 0% 0%
20220705 13.31 13.37 12.95 13.09 -1.5% -0.23% 0% 448347 5.8824 60.57 13.12 0% 0 0% 0 0% 0 0% 0%
20220704 13.24 13.4 13.14 13.29 0.68% 0.15% 0% 421805 5.5994 53.41 13.27 0% 0 0% 0 0% 0 0% 0%
20220701 13.36 13.43 13.16 13.2 -0.75% -0.6% 0% 400529 5.3171 45.82 13.28 0% 0 0% 0 0% 0 0% 0%
20220630 13.25 13.66 13.2 13.3 -0.82% -0.97% 0% 693340 9.3103 68.84 13.43 0% 0 0% 0 0% 0 0% 0%
20220629 13.88 14.12 13.39 13.41 -4.01% -2.69% 0% 870048 11.9888 75.51 13.78 0% 0 0% 0 0% 0 0% 0%
20220628 13.81 14.15 13.6 13.97 0.22% 1.23% 0% 746345 10.2967 56.43 13.8 0% 0 0% 0 0% 0 0% 0%
20220627 14.07 14.34 13.87 13.94 0% -1.06% 0% 782742 11.0258 56.64 14.09 0% 0 0% 0 0% 0 0% 0%
20220624 13.87 14.15 13.67 13.94 0.87% -0.07% 0% 815375 11.3766 56.49 13.95 0% 0 0% 0 0% 0 0% 0%
20220623 13.45 13.96 13.37 13.82 2.45% 0.95% 0% 934766 12.7963 60.04 13.69 0% 0 0% 0 0% 0 0% 0%
20220622 13.89 13.99 13.43 13.49 -2.81% -1.68% 0% 820661 11.2615 52.07 13.72 0% 0 0% 0 0% 0 0% 0%
20220621 14.1 14.4 13.63 13.88 -1.77% -0.5% 0% 975050 13.6005 62.85 13.95 0% 0 0% 0 0% 0 0% 0%
20220620 13.91 14.58 13.85 14.13 1.65% -0.77% 0% 1179234 16.7955 77.08 14.24 0% 0 0% 0 0% 0 0% 0%
20220617 14.13 14.35 13.6 13.9 -4.4% -0.36% 0% 1758379 24.5229 117.22 13.95 0% 0 0% 0 0% 0 0% 0%
20220616 14.34 15.67 13.58 14.54 2.04% -1.16% 0% 2233519 32.8453 173.28 14.71 0% 0 0% 0 0% 0 0% 0%
20220615 14.8 15.82 14.25 14.25 -1.99% -5.5% 0% 2365804 35.6742 220.74 15.08 0% 0 0% 0 0% 0 0% 0%
20220614 13 14.89 13 14.54 7.39% 5.59% 0% 1632469 22.4837 169.14 13.77 0% 0 0% 0 0% 0 0% 0%
20220613 13.5 13.92 13.33 13.54 -2.38% -0.15% 0% 1310690 17.7693 154.66 13.56 0% 0 0% 0 0% 0 0% 0%
20220610 12.71 14.08 12.64 13.87 7.77% 3.9% 0% 1732207 23.1209 223.87 13.35 0% 0 0% 0 0% 0 0% 0%
20220609 12.75 13.46 12.65 12.87 1.34% -1.23% 0% 1222010 15.9205 176.63 13.03 0% 0 0% 0 0% 0 0% 0%
20220608 12.54 12.82 12.4 12.7 1.44% 0.71% 0% 903086 11.3901 143.58 12.61 0% 0 0% 0 0% 0 0% 0%
20220607 12.14 12.75 12.11 12.52 2.88% -0.32% 0% 1203594 15.1122 196.18 12.56 0% 0 0% 0 0% 0 0% 0%
20220606 11.89 12.25 11.78 12.17 2.1% 0.83% 0% 671308 8.1016 117.72 12.07 0% 0 0% 0 0% 0 0% 0%
20220602 11.81 12.06 11.73 11.92 0.25% 0.17% 0% 408787 4.8638 68.59 11.9 0% 0 0% 0 0% 0 0% 0%
20220601 12.01 12.1 11.83 11.89 -1.16% -0.67% 0% 410289 4.9099 65.72 11.97 0% 0 0% 0 0% 0 0% 0%
20220531 11.7 12.15 11.7 12.03 1.95% 0.5% 0% 583778 6.9864 86.81 11.97 0% 0 0% 0 0% 0 0% 0%
20220530 11.88 11.9 11.68 11.8 -0.67% 0% 0% 377428 4.4538 55.5 11.8 0% 0 0% 0 0% 0 0% 0%
20220527 12.05 12.24 11.81 11.88 -1.82% -0.92% 0% 513006 6.1496 75.52 11.99 0% 0 0% 0 0% 0 0% 0%
20220526 11.95 12.3 11.36 12.1 1.42% 1.85% 0% 839853 9.9809 121.36 11.88 0% 0 0% 0 0% 0 0% 0%
20220525 12.01 12.04 11.81 11.93 0.17% 0.17% 0% 429050 5.1115 62.1 11.91 0% 0 0% 0 0% 0 0% 0%
20220524 12.63 12.67 11.9 11.91 -5.7% -2.78% 0% 742626 9.0953 99.66 12.25 0% 0 0% 0 0% 0 0% 0%
20220523 12.63 12.71 12.51 12.63 0.24% 0.16% 0% 547449 6.9025 72.92 12.61 0% 0 0% 0 0% 0 0% 0%
20220520 12.68 12.83 12.51 12.6 -0.55% -0.32% 0% 806525 10.1921 107.14 12.64 0% 0 0% 0 0% 0 0% 0%
20220519 12.25 12.67 12.18 12.67 1.36% 1.52% 0% 693576 8.6581 89.92 12.48 0% 0 0% 0 0% 0 0% 0%
20220518 12.37 12.68 12.23 12.5 1.63% 0% 0% 854465 10.6831 108.74 12.5 0% 0 0% 0 0% 0 0% 0%
20220517 12.21 12.33 11.78 12.3 0.65% 1.91% 0% 559036 6.7503 64.72 12.07 0% 0 0% 0 0% 0 0% 0%
20220516 12.44 12.48 12.14 12.22 -0.89% -0.33% 0% 459795 5.6388 48.75 12.26 0% 0 0% 0 0% 0 0% 0%
20220513 12.43 12.53 12.1 12.33 -0.4% 0.41% 0% 567126 6.9628 54.73 12.28 0% 0 0% 0 0% 0 0% 0%
20220512 12.56 12.78 12.18 12.38 -1.51% -0.64% 0% 806875 10.0542 70.4 12.46 0% 0 0% 0 0% 0 0% 0%
20220511 12.69 13.12 12.55 12.57 -1.1% -1.8% 0% 1097847 14.0564 88.54 12.8 0% 0 0% 0 0% 0 0% 0%
20220510 12.12 12.97 12.1 12.71 3.84% 1.19% 0% 994215 12.4891 75.8 12.56 0% 0 0% 0 0% 0 0% 0%
20220509 12.1 12.45 11.98 12.24 -0.73% 0.41% 0% 605425 7.38 42.79 12.19 0% 0 0% 0 0% 0 0% 0%
20220506 12.12 12.75 12.11 12.33 0.33% -1.67% 0% 904628 11.3468 63.11 12.54 0% 0 0% 0 0% 0 0% 0%
20220505 12.01 12.47 11.75 12.29 -1.84% 0.99% 0% 872337 10.6192 59.49 12.17 0% 0 0% 0 0% 0 0% 0%
20220429 12.83 13.08 12.21 12.52 1.46% -1.03% 0% 1323646 16.7386 91.18 12.65 0% 0 0% 0 0% 0 0% 0%
20220428 13.31 13.53 12.34 12.34 -9.99% -4.19% 0% 1407329 18.1214 96.16 12.88 0% 0 0% 0 0% 0 0% 0%
20220427 13.69 14.06 13.2 13.71 -2.9% 0.15% 0% 1255255 17.19 84.9 13.69 0% 0 0% 0 0% 0 0% 0%
20220426 14.28 14.34 12.95 14.12 -1.12% 2.92% 0% 1643118 22.5507 98.88 13.72 0% 0 0% 0 0% 0 0% 0%
20220425 13.43 14.9 13.35 14.28 2.96% -0.28% 0% 1815153 25.9984 115.75 14.32 0% 0 0% 0 0% 0 0% 0%
20220422 13.6 14.5 13.51 13.87 0.43% -1.84% 0% 1419664 20.0529 94.96 14.13 0% 0 0% 0 0% 0 0% 0%
20220421 13.01 14.35 12.92 13.81 4.07% 1.02% 0% 1476600 20.1924 97.47 13.67 0% 0 0% 0 0% 0 0% 0%
20220420 13.22 13.65 13.12 13.27 1.3% -0.75% 0% 1100614 14.7144 71.5 13.37 0% 0 0% 0 0% 0 0% 0%
20220419 13.18 13.37 12.99 13.1 -1.36% -0.46% 0% 764959 10.0695 47.37 13.16 0% 0 0% 0 0% 0 0% 0%
20220418 13.62 13.86 13.12 13.28 -5.68% -0.38% 0% 1175867 15.6774 70.51 13.33 0% 0 0% 0 0% 0 0% 0%
20220415 14.3 14.54 13.61 14.08 -3.43% 0.07% 0% 1536948 21.6257 97.87 14.07 0% 0 0% 0 0% 0 0% 0%
20220414 14.71 15.29 14.32 14.58 -3.51% -1.09% 0% 2180565 32.1404 153.73 14.74 0% 0 0% 0 0% 0 0% 0%
20220413 14.49 16.02 14.33 15.11 3.78% -0.33% 0% 2820963 42.7637 231.11 15.16 0% 0 0% 0 0% 0 0% 0%
20220412 13.2 14.56 13.17 14.56 9.97% 2.9% 0% 1350445 19.1096 126.55 14.15 0% 0 0% 0 0% 0 0% 0%
20220411 13.66 13.74 13.21 13.24 -5.09% -1.41% 0% 935080 12.5552 88.59 13.43 0% 0 0% 0 0% 0 0% 0%
20220408 13.8 14.33 13.42 13.95 0.29% 0.5% 0% 1156039 16.0495 115.16 13.88 0% 0 0% 0 0% 0 0% 0%
20220407 13.98 14.38 13.68 13.91 0.07% -1% 0% 1341123 18.8372 137.59 14.05 0% 0 0% 0 0% 0 0% 0%
20220401 13.3 14.36 13.21 13.96 4.18% 0.72% 0% 1548916 21.4728 158.69 13.86 0% 0 0% 0 0% 0 0% 0%
20220331 12.97 13.93 12.9 13.4 0.45% 0.37% 0% 1486615 19.845 147.66 13.35 0% 0 0% 0 0% 0 0% 0%
20220330 12.33 13.34 12.28 13.34 9.98% 3.73% 0% 1111757 14.2963 93.85 12.86 0% 0 0% 0 0% 0 0% 0%
20220329 12.7 12.85 11.95 12.13 -5.01% -1.86% 0% 787040 9.7268 59.59 12.36 0% 0 0% 0 0% 0 0% 0%
20220328 12.41 13 12.31 12.77 0.55% 0.39% 0% 637816 8.1111 45.54 12.72 0% 0 0% 0 0% 0 0% 0%
20220325 12.88 13.15 12.61 12.7 -2.01% -1.4% 0% 678016 8.7305 50.22 12.88 0% 0 0% 0 0% 0 0% 0%
20220324 13 13.22 12.68 12.96 -1.97% -0.08% 0% 758283 9.8362 59.04 12.97 0% 0 0% 0 0% 0 0% 0%
20220323 13.21 13.54 13.17 13.22 -0.68% -1.05% 0% 763147 10.197 64.11 13.36 0% 0 0% 0 0% 0 0% 0%
20220322 13.33 13.7 13.13 13.31 -1.99% -0.6% 0% 1014889 13.587 89.97 13.39 0% 0 0% 0 0% 0 0% 0%
20220321 13.11 13.86 13 13.58 0.82% 0.67% 0% 1278165 17.244 124.04 13.49 0% 0 0% 0 0% 0 0% 0%
20220318 13.25 13.84 13.15 13.47 -0.66% 0.07% 0% 1527032 20.5543 166.79 13.46 0% 0 0% 0 0% 0 0% 0%
20220317 14.77 14.91 13.55 13.56 -3.69% -4.98% 0% 2647253 37.7818 362.28 14.27 0% 0 0% 0 0% 0 0% 0%
20220316 12.35 14.08 11.9 14.08 10% 7.24% 0% 1918090 25.1874 371.61 13.13 0% 0 0% 0 0% 0 0% 0%
20220315 12.71 13.68 12.58 12.8 -1.84% -2.07% 0% 1882182 24.5951 563.04 13.07 0% 0 0% 0 0% 0 0% 0%
20220311 10.62 11.85 10.49 11.85 10.03% 3.67% 0% 339576 3.8807 190.94 11.43 0% 0 0% 0 0% 0 0% 0%
20220310 10.98 11 10.72 10.77 0.37% -0.83% 0% 136114 1.4776 82.3 10.86 0% 0 0% 0 0% 0 0% 0%
20220309 11.12 11.14 10.31 10.73 -2.98% -0.28% 0% 212212 2.2829 119.07 10.76 0% 0 0% 0 0% 0 0% 0%
20220308 11.48 11.61 11.02 11.06 -3.83% -2.38% 0% 189999 2.1531 115.76 11.33 0% 0 0% 0 0% 0 0% 0%
20220307 11.71 11.72 11.44 11.5 -2.04% -0.86% 0% 137195 1.5915 87.03 11.6 0% 0 0% 0 0% 0 0% 0%
20220304 11.75 11.8 11.64 11.74 -0.76% 0.26% 0% 125115 1.4648 77.82 11.71 0% 0 0% 0 0% 0 0% 0%
20220303 11.8 11.92 11.79 11.83 0.6% -0.17% 0% 135639 1.6076 86.79 11.85 0% 0 0% 0 0% 0 0% 0%
20220302 11.72 11.82 11.7 11.76 -0.51% 0.09% 0% 108249 1.2715 70.34 11.75 0% 0 0% 0 0% 0 0% 0%
20220301 11.73 11.82 11.69 11.82 0.85% 0.42% 0% 92670 1.0903 59.75 11.77 0% 0 0% 0 0% 0 0% 0%
20220228 11.75 11.8 11.6 11.72 -0.34% 0.43% 0% 105925 1.2366 65.53 11.67 0% 0 0% 0 0% 0 0% 0%
20220225 11.78 11.93 11.72 11.76 0.51% -0.42% 0% 127856 1.5103 75.55 11.81 0% 0 0% 0 0% 0 0% 0%
20220224 12.01 12.08 11.6 11.7 -3.23% -1.1% 0% 228061 2.6974 122.26 11.83 0% 0 0% 0 0% 0 0% 0%
20220223 12.01 12.16 12 12.09 0.67% 0.17% 0% 141652 1.71 78.02 12.07 0% 0 0% 0 0% 0 0% 0%
20220222 12 12.17 11.95 12.01 -0.66% -0.41% 0% 152499 1.8395 81.58 12.06 0% 0 0% 0 0% 0 0% 0%
20220221 11.93 12.14 11.89 12.09 1.6% 0.33% 0% 176670 2.128 94.67 12.05 0% 0 0% 0 0% 0 0% 0%
20220218 11.71 11.93 11.7 11.9 0.76% 0.68% 0% 98543 1.1647 52.23 11.82 0% 0 0% 0 0% 0 0% 0%
20220217 11.9 11.93 11.81 11.81 -0.76% -0.42% 0% 97966 1.1619 49.91 11.86 0% 0 0% 0 0% 0 0% 0%
20220216 11.88 11.92 11.84 11.9 0.68% 0.17% 0% 121451 1.4426 58.56 11.88 0% 0 0% 0 0% 0 0% 0%
20220215 11.8 11.86 11.75 11.82 0.17% 0.17% 0% 145000 1.7113 62.55 11.8 0% 0 0% 0 0% 0 0% 0%
20220214 11.98 11.99 11.75 11.8 -2.4% -0.25% 0% 199418 2.3591 83.93 11.83 0% 0 0% 0 0% 0 0% 0%
20220211 12.16 12.3 12 12.09 -0.82% -0.17% 0% 295549 3.5805 123.3 12.11 0% 0 0% 0 0% 0 0% 0%
20220210 12.26 12.27 12.09 12.19 -0.57% 0.08% 0% 209528 2.553 94.5 12.18 0% 0 0% 0 0% 0 0% 0%
20220209 12.25 12.33 12.2 12.26 0.08% 0% 0% 190915 2.34 85.06 12.26 0% 0 0% 0 0% 0 0% 0%
20211203 13.68 13.72 13.49 13.68 0.29% 0.44% 0% 129826 1.7688 63.41 13.62 0% 0 0% 0 0% 0 0% 0%
20211202 13.64 13.78 13.56 13.64 -0.22% -0.29% 0% 142626 1.9518 66.94 13.68 0% 0 0% 0 0% 0 0% 0%
20211201 13.58 13.78 13.57 13.67 0.44% -0.07% 0% 156737 2.1441 75 13.68 0% 0 0% 0 0% 0 0% 0%
20211130 13.93 13.94 13.59 13.61 -1.31% -0.73% 0% 183469 2.5151 90.8 13.71 0% 0 0% 0 0% 0 0% 0%
20211129 13.3 13.92 13.25 13.79 2.22% 0.66% 0% 304082 4.1659 157.01 13.7 0% 0 0% 0 0% 0 0% 0%
20211126 13.64 13.64 13.35 13.49 -0.81% 0.22% 0% 182889 2.4614 103.55 13.46 0% 0 0% 0 0% 0 0% 0%
20211125 13.33 13.79 13.24 13.6 2.03% 0.37% 0% 242868 3.2906 142.9 13.55 0% 0 0% 0 0% 0 0% 0%
20211124 13.3 13.37 13.17 13.33 0% 0.38% 0% 117460 1.5593 69.88 13.28 0% 0 0% 0 0% 0 0% 0%
20211123 13.21 13.55 13.17 13.33 0.38% -0.45% 0% 227549 3.0472 137.59 13.39 0% 0 0% 0 0% 0 0% 0%
20211122 13.2 13.42 13.1 13.28 -1.26% 0.3% 0% 205707 2.7244 134.95 13.24 0% 0 0% 0 0% 0 0% 0%
20211119 13.01 13.56 12.99 13.45 3.3% 0.82% 0% 227250 3.0319 162.13 13.34 0% 0 0% 0 0% 0 0% 0%
20211118 13.2 13.26 13.02 13.02 -1.21% -0.76% 0% 105233 1.3805 81.84 13.12 0% 0 0% 0 0% 0 0% 0%
20211117 13.12 13.3 13.11 13.18 0.15% -0.23% 0% 95099 1.2566 76.02 13.21 0% 0 0% 0 0% 0 0% 0%
20211116 13.27 13.35 13.11 13.16 -0.9% -0.6% 0% 101797 1.3475 81.42 13.24 0% 0 0% 0 0% 0 0% 0%
20211115 13.34 13.44 13.28 13.28 -0.6% -0.45% 0% 105322 1.4045 82.74 13.34 0% 0 0% 0 0% 0 0% 0%
20211112 13.46 13.58 13.27 13.36 -0.22% -0.07% 0% 128420 1.7169 94.43 13.37 0% 0 0% 0 0% 0 0% 0%
20211111 13.15 13.49 13.11 13.39 1.52% 0.07% 0% 192803 2.5791 119.33 13.38 0% 0 0% 0 0% 0 0% 0%
20211110 13.09 13.24 13.04 13.19 0.61% 0.38% 0% 105945 1.3918 66.71 13.14 0% 0 0% 0 0% 0 0% 0%
20211109 13.08 13.14 13.01 13.11 0.54% 0.23% 0% 83137 1.0873 51.68 13.08 0% 0 0% 0 0% 0 0% 0%
20211108 12.82 13.14 12.82 13.04 1.01% 0.38% 0% 95243 1.2369 58.53 12.99 0% 0 0% 0 0% 0 0% 0%
20211105 12.99 13.09 12.71 12.91 -0.77% -0.46% 0% 92458 1.1994 54.67 12.97 0% 0 0% 0 0% 0 0% 0%
20211104 12.97 13.08 12.93 13.01 0.62% 0.08% 0% 80248 1.0431 47.17 13 0% 0 0% 0 0% 0 0% 0%
20211103 13 13.09 12.86 12.93 -0.39% -0.15% 0% 98491 1.2758 55.88 12.95 0% 0 0% 0 0% 0 0% 0%
20211102 13.14 13.22 12.85 12.98 -1.89% -0.23% 0% 136215 1.7728 77.12 13.01 0% 0 0% 0 0% 0 0% 0%
20211101 13.14 13.34 13 13.23 -0.38% 0.46% 0% 198201 2.6108 114.37 13.17 0% 0 0% 0 0% 0 0% 0%
20211029 12.75 13.82 12.62 13.28 5.73% -0.38% 0% 386269 5.1486 238.3 13.33 0% 0 0% 0 0% 0 0% 0%
20211028 13 13.02 12.53 12.56 -3.01% -1.41% 0% 143679 1.8307 79.43 12.74 0% 0 0% 0 0% 0 0% 0%
20211027 13.18 13.25 12.9 12.95 -2.41% -0.61% 0% 120201 1.5662 69.1 13.03 0% 0 0% 0 0% 0 0% 0%
20211026 13.29 13.45 13.26 13.27 -0.82% -0.6% 0% 88392 1.1797 52.44 13.35 0% 0 0% 0 0% 0 0% 0%
20211025 13.31 13.4 13.07 13.38 0.45% 0.98% 0% 154369 2.0456 87.27 13.25 0% 0 0% 0 0% 0 0% 0%
20211022 13.43 13.49 13.3 13.32 -0.75% -0.37% 0% 102714 1.373 57.8 13.37 0% 0 0% 0 0% 0 0% 0%
20211021 13.47 13.54 13.25 13.42 -0.22% 0.07% 0% 131267 1.76 72.36 13.41 0% 0 0% 0 0% 0 0% 0%
20211020 13.55 13.56 13.41 13.45 -0.96% -0.22% 0% 106396 1.4338 56.89 13.48 0% 0 0% 0 0% 0 0% 0%
20211019 13.47 13.7 13.37 13.58 0.89% 0.15% 0% 118894 1.6118 61.76 13.56 0% 0 0% 0 0% 0 0% 0%
20211018 13.44 13.52 13.38 13.46 0.37% 0.15% 0% 103398 1.3893 52.61 13.44 0% 0 0% 0 0% 0 0% 0%
20211015 14.07 14.08 13.34 13.41 -9.51% -1.69% 0% 483329 6.5907 236.64 13.64 0% 0 0% 0 0% 0 0% 0%
20211014 14.78 14.87 14.72 14.82 -0.27% 0.07% 0% 97877 1.4496 60.03 14.81 0% 0 0% 0 0% 0 0% 0%
20211013 14.78 14.95 14.65 14.86 0.61% 0.34% 0% 94137 1.3937 52.71 14.81 0% 0 0% 0 0% 0 0% 0%
20211012 14.83 14.86 14.51 14.77 -0.81% 0.75% 0% 144993 2.1258 71.34 14.66 0% 0 0% 0 0% 0 0% 0%
20211011 15.07 15.13 14.82 14.89 -1.13% -0.4% 0% 157773 2.3593 67.68 14.95 0% 0 0% 0 0% 0 0% 0%
20211008 15.08 15.14 14.9 15.06 0.27% 0.2% 0% 129151 1.9416 44.62 15.03 0% 0 0% 0 0% 0 0% 0%
20210930 14.81 15.25 14.72 15.02 2.18% 0.2% 0% 176123 2.6407 59.86 14.99 0% 0 0% 0 0% 0 0% 0%
20210929 14.87 14.87 14.65 14.7 -1.67% -0.27% 0% 157808 2.3266 51.31 14.74 0% 0 0% 0 0% 0 0% 0%
20210928 15.06 15.07 14.9 14.95 0.47% -0.07% 0% 128687 1.9251 40.42 14.96 0% 0 0% 0 0% 0 0% 0%
20210927 14.88 15.08 14.78 14.88 -0.73% -0.27% 0% 189697 2.8307 54.64 14.92 0% 0 0% 0 0% 0 0% 0%
20210924 15.25 15.26 14.98 14.99 -1.38% -0.73% 0% 191198 2.8878 53.92 15.1 0% 0 0% 0 0% 0 0% 0%
20210923 15.28 15.4 15.12 15.2 -0.33% -0.2% 0% 245819 3.7444 63.48 15.23 0% 0 0% 0 0% 0 0% 0%
20210922 15.53 15.53 14.95 15.25 -3.3% 0.39% 0% 312657 4.7507 77.97 15.19 0% 0 0% 0 0% 0 0% 0%
20210917 15.92 16.38 15.69 15.77 -0.25% -1.44% 0% 449319 7.1877 116.46 16 0% 0 0% 0 0% 0 0% 0%
20210916 15.56 16.59 15.56 15.81 2.8% -1.8% 0% 684227 11.0157 188.98 16.1 0% 0 0% 0 0% 0 0% 0%
20210915 15.38 15.54 15.31 15.38 -0.26% -0.32% 0% 164393 2.5367 49.8 15.43 0% 0 0% 0 0% 0 0% 0%
20210914 16.02 16.02 15.41 15.42 -3.2% -1.41% 0% 247388 3.8692 71.99 15.64 0% 0 0% 0 0% 0 0% 0%
20210913 16.05 16.19 15.75 15.93 -0.87% 0% 0% 289666 4.6158 80.34 15.93 0% 0 0% 0 0% 0 0% 0%
20210910 16.16 16.52 16.03 16.07 0.44% -1.05% 0% 375755 6.1018 98.39 16.24 0% 0 0% 0 0% 0 0% 0%
20210909 16.08 16.2 15.9 16 -1.78% -0.12% 0% 286145 4.5835 74.77 16.02 0% 0 0% 0 0% 0 0% 0%
20210908 15.96 16.72 15.85 16.29 2.13% -0.49% 0% 507585 8.3117 135.06 16.37 0% 0 0% 0 0% 0 0% 0%
20210907 15.82 16.09 15.53 15.95 1.53% 0.95% 0% 359838 5.6869 100.08 15.8 0% 0 0% 0 0% 0 0% 0%
20210906 15.28 15.84 15.23 15.71 2.15% 0.45% 0% 354319 5.5413 93.65 15.64 0% 0 0% 0 0% 0 0% 0%
20210729 15.55 15.64 15.16 15.25 0% -0.46% 0% 245575 3.7613 60.17 15.32 0% 0 0% 0 0% 0 0% 0%
20210728 15.15 15.5 15 15.25 0.66% -0.07% 0% 239866 3.661 56.96 15.26 0% 0 0% 0 0% 0 0% 0%
20210727 16 16.06 15.05 15.15 -4.78% -2.7% 0% 343542 5.3473 79.2 15.57 0% 0 0% 0 0% 0 0% 0%
20210726 16.4 16.46 15.87 15.91 -5.86% -1.24% 0% 470532 7.579 110.81 16.11 0% 0 0% 0 0% 0 0% 0%
20210723 16.45 17.36 16.24 16.9 2.86% 0.3% 0% 544609 9.1783 131.77 16.85 0% 0 0% 0 0% 0 0% 0%
20210722 16 16.62 16 16.43 1.36% 0.24% 0% 328359 5.3833 77.06 16.39 0% 0 0% 0 0% 0 0% 0%
20210721 16.28 16.59 16.16 16.21 0.19% -0.86% 0% 294907 4.823 67.29 16.35 0% 0 0% 0 0% 0 0% 0%
20210720 16.01 16.3 15.86 16.18 0.31% 0.94% 0% 224186 3.5945 48.83 16.03 0% 0 0% 0 0% 0 0% 0%
20210719 16.96 16.97 16.07 16.13 -7.19% -1.29% 0% 491711 8.0333 103.9 16.34 0% 0 0% 0 0% 0 0% 0%
20210716 17.79 17.79 17.27 17.38 0.64% -0.91% 0% 506296 8.8824 115.96 17.54 0% 0 0% 0 0% 0 0% 0%
20210715 17.21 17.42 16.91 17.27 0.47% 0.41% 0% 320944 5.519 68.97 17.2 0% 0 0% 0 0% 0 0% 0%
20210714 17.05 17.49 17 17.19 0.35% -0.41% 0% 400545 6.9118 72.6 17.26 0% 0 0% 0 0% 0 0% 0%
20210713 17.26 17.26 16.9 17.13 -1.61% 0.41% 0% 364796 6.2223 56.46 17.06 0% 0 0% 0 0% 0 0% 0%
20210712 17.67 17.79 17.25 17.41 0.23% -0.51% 0% 505018 8.8396 69.26 17.5 0% 0 0% 0 0% 0 0% 0%
20210709 16.7 17.85 16.6 17.37 2.9% 0.12% 0% 540722 9.3835 60.76 17.35 0% 0 0% 0 0% 0 0% 0%
20210708 17.32 17.38 16.76 16.88 -1.86% -1.23% 0% 420912 7.1945 42.32 17.09 0% 0 0% 0 0% 0 0% 0%
20210707 17 17.39 16.91 17.2 -0.12% -0.17% 0% 392708 6.7655 36.37 17.23 0% 0 0% 0 0% 0 0% 0%
20210706 17.37 17.37 16.9 17.22 -0.29% 0.7% 0% 426691 7.2965 37.85 17.1 0% 0 0% 0 0% 0 0% 0%
20210705 17.1 17.31 16.94 17.27 -0.97% 0.76% 0% 427016 7.3194 39.04 17.14 0% 0 0% 0 0% 0 0% 0%
20210702 17.85 17.99 17.07 17.44 -5.88% -0.34% 0% 702702 12.2981 67.41 17.5 0% 0 0% 0 0% 0 0% 0%
20210701 20.85 21.26 18.53 18.53 -10% -4.73% 0% 1064371 20.7027 119.84 19.45 0% 0 0% 0 0% 0 0% 0%
20210630 19.82 20.75 19.19 20.59 3% 2.9% 0% 1095431 21.915 141.96 20.01 0% 0 0% 0 0% 0 0% 0%
20210629 20.6 20.98 19.51 19.99 -6.33% -1.43% 0% 1165828 23.6449 173.18 20.28 0% 0 0% 0 0% 0 0% 0%
20210628 20.49 21.95 19.2 21.34 6.01% 3.49% 0% 1728809 35.6559 302.18 20.62 0% 0 0% 0 0% 0 0% 0%
20210625 18.07 20.13 17.85 20.13 10% 5.39% 0% 1305435 24.932 272.35 19.1 0% 0 0% 0 0% 0 0% 0%
20210624 16.38 18.3 16.38 18.3 9.98% 1.89% 0% 1293329 23.2241 328.35 17.96 0% 0 0% 0 0% 0 0% 0%
20210623 15.88 17.37 15.82 16.64 5.38% -1.07% 0% 804643 13.5345 262.18 16.82 0% 0 0% 0 0% 0 0% 0%
20210622 15.81 15.89 15.67 15.79 0.06% 0.19% 0% 127520 2.0103 46.53 15.76 0% 0 0% 0 0% 0 0% 0%
20210621 15.9 16.05 15.73 15.78 -0.25% -0.57% 0% 141447 2.2443 48.02 15.87 0% 0 0% 0 0% 0 0% 0%
20210618 15.73 16.02 15.64 15.82 0.83% 0.06% 0% 165451 2.6159 50.5 15.81 0% 0 0% 0 0% 0 0% 0%
20210617 15.82 15.98 15.61 15.69 -0.95% -0.51% 0% 148047 2.3349 41.41 15.77 0% 0 0% 0 0% 0 0% 0%
20210616 16.01 16.15 15.56 15.84 -2.1% 0.25% 0% 257744 4.0728 63.42 15.8 0% 0 0% 0 0% 0 0% 0%
20210615 16.61 16.79 16.17 16.18 -2.18% -1.7% 0% 309966 5.1018 80.14 16.46 0% 0 0% 0 0% 0 0% 0%
20210611 16.32 16.91 16.11 16.54 1.66% -0.12% 0% 556073 9.2076 147.28 16.56 0% 0 0% 0 0% 0 0% 0%
20210610 16.25 16.38 16.02 16.27 -0.18% 0.43% 0% 254115 4.1164 68.67 16.2 0% 0 0% 0 0% 0 0% 0%
20210609 16.5 16.6 16.15 16.3 0.31% -0.24% 0% 251952 4.1175 67 16.34 0% 0 0% 0 0% 0 0% 0%
20210608 16.6 16.72 16.1 16.25 -1.04% -0.55% 0% 313306 5.1185 77.57 16.34 0% 0 0% 0 0% 0 0% 0%
20210607 15.82 16.52 15.82 16.42 2.75% 0.8% 0% 340266 5.5414 79.33 16.29 0% 0 0% 0 0% 0 0% 0%
20210604 16.04 16.72 15.69 15.98 -1.54% -0.5% 0% 455217 7.3108 106.03 16.06 0% 0 0% 0 0% 0 0% 0%
20210603 16.03 16.67 16.03 16.23 0.37% -0.92% 0% 439717 7.2019 109.25 16.38 0% 0 0% 0 0% 0 0% 0%
20210602 16.21 17.53 16.1 16.17 0.43% -2.88% 0% 610530 10.1642 156.75 16.65 0% 0 0% 0 0% 0 0% 0%
20210601 16.14 16.2 15.89 16.1 -1.04% 0.44% 0% 219326 3.5148 60.26 16.03 0% 0 0% 0 0% 0 0% 0%
20210531 16.31 16.36 16.05 16.27 -0.79% 0.43% 0% 244304 3.9582 68.18 16.2 0% 0 0% 0 0% 0 0% 0%
20210528 16.2 16.55 16.01 16.4 1.23% 0.99% 0% 408171 6.6298 114.25 16.24 0% 0 0% 0 0% 0 0% 0%
20210527 16.06 16.35 16.01 16.2 0.12% 0.25% 0% 348412 5.6299 96.51 16.16 0% 0 0% 0 0% 0 0% 0%
20210526 16.39 16.73 16.05 16.18 0.56% -1.22% 0% 528110 8.6503 158.89 16.38 0% 0 0% 0 0% 0 0% 0%
20210525 15.21 16.15 15.18 16.09 4.82% 1.39% 0% 566007 8.9838 186.82 15.87 0% 0 0% 0 0% 0 0% 0%
20210524 14.92 15.5 14.92 15.35 2.68% 0.46% 0% 303520 4.6379 113.25 15.28 0% 0 0% 0 0% 0 0% 0%
20210521 15.4 15.44 14.83 14.95 -2.67% -1.12% 0% 283325 4.2831 114.03 15.12 0% 0 0% 0 0% 0 0% 0%
20210520 15.04 15.55 14.96 15.36 2.2% 0.72% 0% 401436 6.1233 176.65 15.25 0% 0 0% 0 0% 0 0% 0%
20210519 15.38 15.41 15.02 15.03 -2.4% -1.25% 0% 239481 3.6455 121.7 15.22 0% 0 0% 0 0% 0 0% 0%
20210518 15.54 15.84 15.31 15.4 -1.16% -0.52% 0% 209900 3.2502 115.42 15.48 0% 0 0% 0 0% 0 0% 0%
20210517 15.81 15.95 15.51 15.58 -3.11% -0.76% 0% 250035 3.9254 142.16 15.7 0% 0 0% 0 0% 0 0% 0%
20210514 15.29 16.17 15.19 16.08 5.93% 1.77% 0% 439197 6.9386 261.37 15.8 0% 0 0% 0 0% 0 0% 0%
20210513 15.2 15.47 15.08 15.18 -1.11% -0.39% 0% 113938 1.7368 80.58 15.24 0% 0 0% 0 0% 0 0% 0%
20210512 15.1 15.63 15.1 15.35 0.79% -0.2% 0% 149344 2.2962 103.33 15.38 0% 0 0% 0 0% 0 0% 0%
20210511 14.95 15.36 14.86 15.23 1.8% 0.59% 0% 122202 1.8498 87.41 15.14 0% 0 0% 0 0% 0 0% 0%
20210510 15.11 15.15 14.82 14.96 -0.27% 0.2% 0% 83456 1.2459 59.93 14.93 0% 0 0% 0 0% 0 0% 0%
20210507 15.13 15.21 14.81 15 -1.19% -0.07% 0% 92270 1.3852 67.27 15.01 0% 0 0% 0 0% 0 0% 0%
20210506 15.39 15.59 15.06 15.18 -0.07% -0.78% 0% 92392 1.4137 69.73 15.3 0% 0 0% 0 0% 0 0% 0%
20210430 15.65 15.76 15.18 15.19 -3.92% -1.43% 0% 120139 1.851 90.26 15.41 0% 0 0% 0 0% 0 0% 0%
20210429 15.2 16.16 15.05 15.81 2.6% 0.44% 0% 171721 2.7021 135.76 15.74 0% 0 0% 0 0% 0 0% 0%
20210428 16.15 16.15 15.3 15.41 -4.76% -1.53% 0% 182757 2.8605 155.2 15.65 0% 0 0% 0 0% 0 0% 0%
20210427 16.68 16.75 16.13 16.18 -2.94% -0.68% 0% 119394 1.9451 105.16 16.29 0% 0 0% 0 0% 0 0% 0%
20210426 17.25 17.36 16.63 16.67 -3.47% -1.88% 0% 141595 2.4056 127 16.99 0% 0 0% 0 0% 0 0% 0%
20210423 17.4 17.44 17.21 17.27 -0.75% 0% 0% 71556 1.236 56.87 17.27 0% 0 0% 0 0% 0 0% 0%
20210422 17.54 17.74 17.38 17.4 -0.46% -0.8% 0% 84299 1.4782 67.68 17.54 0% 0 0% 0 0% 0 0% 0%
20210421 17.47 17.6 17.39 17.48 -0.29% 0% 0% 59978 1.0484 48.5 17.48 0% 0 0% 0 0% 0 0% 0%
20210416 17.22 17.37 17.16 17.28 0.35% 0% 0% 61719 1.0664 48.26 17.28 0% 0 0% 0 0% 0 0% 0%
20210415 17.6 17.61 17.14 17.22 -2.38% -0.69% 0% 94996 1.6468 72.84 17.34 0% 0 0% 0 0% 0 0% 0%
20210414 17.45 17.78 17.38 17.64 1.15% 0.28% 0% 70889 1.2472 54.68 17.59 0% 0 0% 0 0% 0 0% 0%
20210413 17.38 17.5 17.29 17.44 0% 0.29% 0% 70682 1.2292 52.51 17.39 0% 0 0% 0 0% 0 0% 0%
20210412 17.82 17.9 17.31 17.44 -3.96% -0.97% 0% 166239 2.9272 113.89 17.61 0% 0 0% 0 0% 0 0% 0%
20210409 18.1 18.35 18 18.16 -1.3% 0.06% 0% 131653 2.3892 93.14 18.15 0% 0 0% 0 0% 0 0% 0%
20210408 17.95 19.57 17.89 18.4 2.68% -1.13% 0% 279318 5.1982 191.25 18.61 0% 0 0% 0 0% 0 0% 0%
20210407 17.9 17.98 17.78 17.92 0.34% 0.22% 0% 75155 1.3436 45.62 17.88 0% 0 0% 0 0% 0 0% 0%
20210406 17.85 17.96 17.77 17.86 0.34% 0.06% 0% 70170 1.2526 37.19 17.85 0% 0 0% 0 0% 0 0% 0%
20210402 17.71 17.97 17.65 17.8 0.56% 0.17% 0% 85971 1.5279 38.77 17.77 0% 0 0% 0 0% 0 0% 0%
20210401 17.79 17.84 17.62 17.7 -0.34% -0.11% 0% 89207 1.5805 38.23 17.72 0% 0 0% 0 0% 0 0% 0%
20210330 17.81 18.1 17.75 17.84 -0.17% -0.39% 0% 103042 1.8457 42.45 17.91 0% 0 0% 0 0% 0 0% 0%
20210329 17.8 18.13 17.8 17.87 -0.56% -0.45% 0% 103025 1.8488 39.25 17.95 0% 0 0% 0 0% 0 0% 0%
20210326 18 18.09 17.58 17.97 -1.26% 0.9% 0% 197707 3.5217 67.19 17.81 0% 0 0% 0 0% 0 0% 0%
20201215 26.21 26.47 25.82 26.08 -0.69% -0.11% 0% 110119 2.8756 49.38 26.11 0% 0 0% 0 0% 0 0% 0%
20201214 25.9 26.47 25.35 26.26 1.19% 0.88% 0% 150530 3.9179 59.35 26.03 0% 0 0% 0 0% 0 0% 0%
20201211 25.49 26.49 25.41 25.95 1.09% -0.38% 0% 286717 7.4692 101.24 26.05 0% 0 0% 0 0% 0 0% 0%
20201210 24.68 25.96 24.5 25.67 1.99% 1.18% 0% 219599 5.572 78.86 25.37 0% 0 0% 0 0% 0 0% 0%
20201209 25.9 26.95 24.9 25.17 -2.67% -3.78% 0% 267031 6.9865 101.5 26.16 0% 0 0% 0 0% 0 0% 0%
20201208 25.67 26.4 25.55 25.86 0.62% -0.31% 0% 133386 3.4598 51.42 25.94 0% 0 0% 0 0% 0 0% 0%
20201207 26.28 26.57 25.53 25.7 -2.36% -1.38% 0% 142707 3.7193 54.51 26.06 0% 0 0% 0 0% 0 0% 0%
20201204 26.91 27.21 26.14 26.32 -3.73% -0.53% 0% 206635 5.4676 75.27 26.46 0% 0 0% 0 0% 0 0% 0%
20201203 26.78 27.5 26.73 27.34 0.81% 0.77% 0% 263783 7.1573 96.53 27.13 0% 0 0% 0 0% 0 0% 0%
20201202 27 28.18 26.7 27.12 -0.22% -0.51% 0% 342623 9.3408 135.07 27.26 0% 0 0% 0 0% 0 0% 0%
20201201 25.9 28 25.46 27.18 4.66% 2.22% 0% 400598 10.652 169.4 26.59 0% 0 0% 0 0% 0 0% 0%
20201130 25.7 27.63 25.43 25.97 2.45% -2.11% 0% 440422 11.6851 213.6 26.53 0% 0 0% 0 0% 0 0% 0%
20201127 25.03 25.39 24.5 25.35 1.48% 1.52% 0% 174166 4.3485 97.35 24.97 0% 0 0% 0 0% 0 0% 0%
20201126 24.44 25.2 24.27 24.98 1.13% 1.01% 0% 151521 3.7476 89.49 24.73 0% 0 0% 0 0% 0 0% 0%
20201125 25 25.66 24.65 24.7 0.24% -1.71% 0% 216394 5.437 134.47 25.13 0% 0 0% 0 0% 0 0% 0%
20201124 24.66 25.3 24.61 24.64 -1.44% -0.81% 0% 177569 4.4107 117.57 24.84 0% 0 0% 0 0% 0 0% 0%
20201123 24 25.78 23.86 25 2.71% 0.81% 0% 327593 8.1243 218.31 24.8 0% 0 0% 0 0% 0 0% 0%
20201120 23.16 25.14 23.13 24.34 4.11% -0.12% 0% 286303 6.977 198.63 24.37 0% 0 0% 0 0% 0 0% 0%
20201119 23.05 23.67 22.62 23.38 0.43% 1.12% 0% 93659 2.1655 66.16 23.12 0% 0 0% 0 0% 0 0% 0%
20201118 23.05 23.85 23.04 23.28 0.65% -0.81% 0% 130631 3.0664 91.68 23.47 0% 0 0% 0 0% 0 0% 0%
20201117 23.3 23.34 22.5 23.13 -0.56% 1.36% 0% 108440 2.475 75.61 22.82 0% 0 0% 0 0% 0 0% 0%
20201116 23.5 23.65 23.02 23.26 0.09% 0% 0% 70940 1.6498 49.61 23.26 0% 0 0% 0 0% 0 0% 0%
20201113 23.58 23.58 23.11 23.24 -1.11% -0.09% 0% 66880 1.5555 42.41 23.26 0% 0 0% 0 0% 0 0% 0%
20201112 24 24.13 23.38 23.5 -2.08% -0.72% 0% 97360 2.3041 59.08 23.67 0% 0 0% 0 0% 0 0% 0%
20201111 24.39 24.54 23.77 24 -1.76% -0.62% 0% 104329 2.5191 64.15 24.15 0% 0 0% 0 0% 0 0% 0%
20201110 25.1 25.15 24.19 24.43 -3.06% -0.97% 0% 166627 4.1106 105.68 24.67 0% 0 0% 0 0% 0 0% 0%
20201109 24.48 25.7 24.12 25.2 4.65% 1.08% 0% 242101 6.0352 164.48 24.93 0% 0 0% 0 0% 0 0% 0%
20201106 23.63 24.35 23.51 24.08 1.52% 0.38% 0% 191014 4.5818 131.36 23.99 0% 0 0% 0 0% 0 0% 0%
20201105 24.25 24.35 23.39 23.72 0.17% -0.59% 0% 120815 2.8827 84.88 23.86 0% 0 0% 0 0% 0 0% 0%
20201104 23.53 23.96 23.33 23.68 0.34% 0.04% 0% 99393 2.3523 70.2 23.67 0% 0 0% 0 0% 0 0% 0%
20201103 22.92 23.73 22.92 23.6 3.1% 1.03% 0% 128223 2.995 83.41 23.36 0% 0 0% 0 0% 0 0% 0%
20201102 23.1 23.7 21.91 22.89 -0.65% 0.48% 0% 222831 5.0758 132.44 22.78 0% 0 0% 0 0% 0 0% 0%
20201030 24.66 24.96 22.88 23.04 -7.58% -3.36% 0% 162604 3.8759 99.34 23.84 0% 0 0% 0 0% 0 0% 0%
20201029 24.36 25.09 24.23 24.93 0.44% 1.18% 0% 104500 2.5748 64.86 24.64 0% 0 0% 0 0% 0 0% 0%
20201028 24.9 25.22 24.64 24.82 -0.64% -0.32% 0% 86147 2.1452 47.53 24.9 0% 0 0% 0 0% 0 0% 0%
20201027 24.7 25.1 24.52 24.98 0.32% 0.56% 0% 76766 1.907 39.4 24.84 0% 0 0% 0 0% 0 0% 0%
20201026 26.2 26.2 24.24 24.9 -6.25% -0.92% 0% 168037 4.222 84.04 25.13 0% 0 0% 0 0% 0 0% 0%
20201023 27.79 27.95 26.2 26.56 -4.39% -2.42% 0% 134582 3.6636 68.31 27.22 0% 0 0% 0 0% 0 0% 0%
20201022 27.44 28 27.35 27.78 0.8% 0.4% 0% 87842 2.4304 43.34 27.67 0% 0 0% 0 0% 0 0% 0%
20200909 28 28.16 27.01 27.02 -5.29% -2.03% 0% 172131 4.7481 82.19 27.58 0% 0 0% 0 0% 0 0% 0%
20200908 28.33 28.86 27.59 28.53 0.78% 1.13% 0% 192024 5.4162 91.63 28.21 0% 0 0% 0 0% 0 0% 0%
20200907 29.62 29.99 28.31 28.31 -5.51% -3.25% 0% 197046 5.7648 97.58 29.26 0% 0 0% 0 0% 0 0% 0%
20200904 29.63 30.3 29.52 29.96 -1.58% 0% 0% 152078 4.5569 79.21 29.96 0% 0 0% 0 0% 0 0% 0%
20200903 29.9 31.06 29.73 30.44 1.53% -0.33% 0% 262443 8.0157 134.63 30.54 0% 0 0% 0 0% 0 0% 0%
20200902 30.17 30.49 29.42 29.98 -0.3% 0% 0% 180427 5.4085 95.04 29.98 0% 0 0% 0 0% 0 0% 0%
20200901 29.26 30.09 29.24 30.07 1.59% 1.38% 0% 126269 3.7454 62.39 29.66 0% 0 0% 0 0% 0 0% 0%
20200831 30.2 30.89 29.6 29.6 -1.86% -2.47% 0% 250933 7.6156 108.91 30.35 0% 0 0% 0 0% 0 0% 0%
20200828 29 30.26 28.88 30.16 3.46% 1.72% 0% 206120 6.1105 73.25 29.65 0% 0 0% 0 0% 0 0% 0%
20200827 28.8 29.2 28.41 29.15 1.11% 0.97% 0% 142631 4.1176 49.57 28.87 0% 0 0% 0 0% 0 0% 0%
20200826 29.29 29.79 28.8 28.83 -3.74% -1.13% 0% 208968 6.0925 71.99 29.16 0% 0 0% 0 0% 0 0% 0%
20200825 30.26 31.08 29.9 29.95 -0.99% -1.67% 0% 176814 5.3854 62.59 30.46 0% 0 0% 0 0% 0 0% 0%
20200824 30.68 30.79 30 30.25 -1.37% 0.03% 0% 139337 4.2134 47.68 30.24 0% 0 0% 0 0% 0 0% 0%
20200821 30.36 30.84 29.91 30.67 2.68% 0.92% 0% 216079 6.5663 71.44 30.39 0% 0 0% 0 0% 0 0% 0%
20200820 30 30.28 29.69 29.87 -2.64% -0.27% 0% 179914 5.3878 54.66 29.95 0% 0 0% 0 0% 0 0% 0%
20200819 31.36 31.69 30.51 30.68 -3.34% -1.16% 0% 274814 8.5307 78.96 31.04 0% 0 0% 0 0% 0 0% 0%
20200818 32 32.46 31.2 31.77 -2.16% 0% 0% 429257 13.6371 126.73 31.77 0% 0 0% 0 0% 0 0% 0%
20200817 30.46 32.47 30.19 32.47 9.99% 2.43% 0% 666061 21.115 198.03 31.7 0% 0 0% 0 0% 0 0% 0%
20200814 28.3 29.56 28.26 29.52 3.14% 1.79% 0% 198196 5.748 57.63 29 0% 0 0% 0 0% 0 0% 0%
20200813 28.63 29.39 28.18 28.62 0.42% -0.24% 0% 198283 5.6883 54.69 28.69 0% 0 0% 0 0% 0 0% 0%
20200812 29.25 29.4 27.26 28.5 -2.73% 0.42% 0% 264427 7.504 68.74 28.38 0% 0 0% 0 0% 0 0% 0%
20200811 30.14 30.99 29.2 29.3 -2.82% -3.01% 0% 255538 7.719 67.02 30.21 0% 0 0% 0 0% 0 0% 0%
20200810 30 30.96 29.45 30.15 -1.5% -0.26% 0% 256339 7.7479 67.76 30.23 0% 0 0% 0 0% 0 0% 0%
20200807 31.45 31.89 29.75 30.61 -6.42% -0.91% 0% 468214 14.4653 126.27 30.89 0% 0 0% 0 0% 0 0% 0%
20200806 31.36 33.88 30.41 32.71 4.34% 3.19% 0% 429390 13.6122 118.97 31.7 0% 0 0% 0 0% 0 0% 0%
20200805 30.9 31.46 30.24 31.35 1% 1.26% 0% 261832 8.1055 70.57 30.96 0% 0 0% 0 0% 0 0% 0%
20200804 31.6 31.77 30.9 31.04 -2.79% -0.7% 0% 404898 12.6555 101.88 31.26 0% 0 0% 0 0% 0 0% 0%
20200803 30.7 32 30.12 31.93 5.31% 3.37% 0% 460754 14.2329 114.38 30.89 0% 0 0% 0 0% 0 0% 0%
20200731 30 30.96 29.77 30.32 1.13% -0.39% 0% 328900 10.0123 77.15 30.44 0% 0 0% 0 0% 0 0% 0%
20200730 30.76 30.98 29.8 29.98 -3.66% -1.15% 0% 357270 10.8375 76.13 30.33 0% 0 0% 0 0% 0 0% 0%
20200729 29.91 31.43 29.8 31.12 3.39% 0.88% 0% 438086 13.5164 86.94 30.85 0% 0 0% 0 0% 0 0% 0%
20200728 30.39 30.43 29.56 30.1 0.07% 0.57% 0% 230228 6.8913 40.11 29.93 0% 0 0% 0 0% 0 0% 0%
20200727 30.29 30.49 29 30.08 0.27% 0.87% 0% 266897 7.9582 39.68 29.82 0% 0 0% 0 0% 0 0% 0%
20200724 32.32 32.54 29.7 30 -8.54% -3.04% 0% 462995 14.3249 61.64 30.94 0% 0 0% 0 0% 0 0% 0%
20200723 31.89 33.34 31.49 32.8 0.52% 1.11% 0% 433557 14.0638 54.67 32.44 0% 0 0% 0 0% 0 0% 0%
20200722 32.38 34.36 32.06 32.63 0.77% -1.69% 0% 526042 17.4606 61.48 33.19 0% 0 0% 0 0% 0 0% 0%
20200721 32.79 33.54 31.84 32.38 -3.75% -0.71% 0% 394572 12.8653 45.23 32.61 0% 0 0% 0 0% 0 0% 0%
20200720 32.19 34.18 31.89 33.64 7.75% 2.13% 0% 594566 19.5878 62.35 32.94 0% 0 0% 0 0% 0 0% 0%
20200717 33.77 34.14 30.51 31.22 -6.72% -2.41% 0% 705625 22.5747 74.15 31.99 0% 0 0% 0 0% 0 0% 0%
20200716 36.29 37.5 33.01 33.47 -6.64% -6.01% 0% 672670 23.9538 76.53 35.61 0% 0 0% 0 0% 0 0% 0%
20200715 38.11 39.19 35.8 35.85 -7.36% -3.6% 0% 803002 29.8653 97.6 37.19 0% 0 0% 0 0% 0 0% 0%
20200714 36.98 40.81 36.5 38.7 4.31% -0.92% 0% 912308 35.6363 126.25 39.06 0% 0 0% 0 0% 0 0% 0%
20200713 36.5 39 34.56 37.1 -2.16% 1.39% 0% 1088041 39.8103 156.54 36.59 0% 0 0% 0 0% 0 0% 0%
20200710 35.38 37.92 34.25 37.92 10.01% 3.98% 0% 1073890 39.165 174.86 36.47 0% 0 0% 0 0% 0 0% 0%
20200709 32.66 35.91 31.5 34.47 5.57% 1.32% 0% 1200111 40.8329 209.98 34.02 0% 0 0% 0 0% 0 0% 0%
20200708 31 32.65 31 32.65 10.01% 1.68% 0% 556602 17.87 109.84 32.11 0% 0 0% 0 0% 0 0% 0%
20200707 30.49 30.84 28.04 29.68 5.85% -0.74% 0% 1424436 42.5894 260.84 29.9 0% 0 0% 0 0% 0 0% 0%
20200706 28.04 28.04 27.2 28.04 10% 0.11% 0% 352890 9.8841 72.27 28.01 0% 0 0% 0 0% 0 0% 0%
20200703 23.56 25.49 23.56 25.49 10.01% 2.16% 0% 1247943 31.1384 230.12 24.95 0% 0 0% 0 0% 0 0% 0%
20200702 21.4 23.55 21.36 23.17 7.92% 2.98% 0% 752299 16.9259 151.62 22.5 0% 0 0% 0 0% 0 0% 0%
20200701 21.33 21.63 21.16 21.47 0.19% 0.33% 0% 287058 6.1429 59.04 21.4 0% 0 0% 0 0% 0 0% 0%
20200630 21.15 21.96 20.88 21.43 2.05% 0.47% 0% 360081 7.6818 70.63 21.33 0% 0 0% 0 0% 0 0% 0%
20200629 21.8 22.09 20.66 21 -6.04% -1.13% 0% 446219 9.4755 85.86 21.24 0% 0 0% 0 0% 0 0% 0%
20200624 23.2 23.5 22.21 22.35 -3.04% -1.84% 0% 423790 9.65 84.97 22.77 0% 0 0% 0 0% 0 0% 0%
20200623 23.1 23.28 22.73 23.05 -0.73% 0.17% 0% 394195 9.0721 80.64 23.01 0% 0 0% 0 0% 0 0% 0%
20200622 23.1 24.72 22.88 23.22 -0.77% -1.98% 0% 778817 18.4499 158.44 23.69 0% 0 0% 0 0% 0 0% 0%
20200619 22.42 23.96 22.18 23.4 4.51% 1.83% 0% 699397 16.0753 139.09 22.98 0% 0 0% 0 0% 0 0% 0%
20200618 22.12 22.82 22.05 22.39 0.86% -0.27% 0% 375698 8.4353 70.87 22.45 0% 0 0% 0 0% 0 0% 0%
20200617 22.55 22.57 21.87 22.2 -1.64% 0.23% 0% 336819 7.4591 57.37 22.15 0% 0 0% 0 0% 0 0% 0%
20200616 22.2 22.66 21.96 22.57 3.01% 1.07% 0% 417844 9.3308 60.86 22.33 0% 0 0% 0 0% 0 0% 0%
20200615 22.51 22.98 21.9 21.91 -2.19% -2.67% 0% 482469 10.8626 61.31 22.51 0% 0 0% 0 0% 0 0% 0%
20200612 21.73 22.57 21.72 22.4 0.45% 0.99% 0% 418260 9.2778 52.11 22.18 0% 0 0% 0 0% 0 0% 0%
20200611 22.79 23.36 22.3 22.3 -2.62% -1.98% 0% 557817 12.6878 71.91 22.75 0% 0 0% 0 0% 0 0% 0%
20200610 22.58 23.08 22.39 22.9 0% 0.75% 0% 377431 8.5785 48.41 22.73 0% 0 0% 0 0% 0 0% 0%
20200609 22.81 23.32 22.62 22.9 0.17% -0.43% 0% 566265 13.0247 74.06 23 0% 0 0% 0 0% 0 0% 0%
20200608 24 24.3 22.74 22.86 -6% -1.85% 0% 754608 17.5744 102.75 23.29 0% 0 0% 0 0% 0 0% 0%
20200605 24.14 24.78 23.6 24.32 0.08% 0.58% 0% 807403 19.5211 121.07 24.18 0% 0 0% 0 0% 0 0% 0%
20200604 24.39 24.67 23.58 24.3 1% 0.79% 0% 806214 19.4362 127.64 24.11 0% 0 0% 0 0% 0 0% 0%
20200603 24.19 25.44 23.81 24.06 1.73% -1.84% 0% 1255077 30.7606 209.91 24.51 0% 0 0% 0 0% 0 0% 0%
20200602 24 24.87 23.42 23.65 4.6% -2.39% 0% 1369467 33.1849 245.01 24.23 0% 0 0% 0 0% 0 0% 0%
20200601 21.89 22.61 21.55 22.61 10.02% 1.8% 0% 478102 10.6204 91.03 22.21 0% 0 0% 0 0% 0 0% 0%
20200529 20.77 21.36 20.55 20.55 -3.97% -1.63% 0% 420808 8.7903 72.13 20.89 0% 0 0% 0 0% 0 0% 0%
20200528 21.18 22.36 20.97 21.4 2.39% -0.88% 0% 622171 13.4349 102.33 21.59 0% 0 0% 0 0% 0 0% 0%
20200527 20.75 21.17 20.49 20.9 0.34% 0.34% 0% 348597 7.2625 53.62 20.83 0% 0 0% 0 0% 0 0% 0%
20200526 20.23 20.88 20.12 20.83 3.79% 1.56% 0% 398823 8.1806 56.09 20.51 0% 0 0% 0 0% 0 0% 0%
20200525 20.4 20.5 19.8 20.07 -3.04% -0.2% 0% 386603 7.7753 52.1 20.11 0% 0 0% 0 0% 0 0% 0%
20200522 21.3 21.96 20.7 20.7 -4.48% -3.09% 0% 494495 10.5616 67.89 21.36 0% 0 0% 0 0% 0 0% 0%
20200521 22.47 22.59 21.41 21.67 -3.9% -1.14% 0% 625165 13.7011 84.51 21.92 0% 0 0% 0 0% 0 0% 0%
20200520 22.58 23.66 22.32 22.55 0.04% -1.44% 0% 859576 19.6646 124.15 22.88 0% 0 0% 0 0% 0 0% 0%
20200519 22.4 22.72 22.07 22.54 3.97% 0.54% 0% 642580 14.4088 97.83 22.42 0% 0 0% 0 0% 0 0% 0%
20200518 22.39 22.77 21.58 21.68 -4.75% -2.17% 0% 714240 15.8279 111.13 22.16 0% 0 0% 0 0% 0 0% 0%
20200515 22.5 23.38 22.23 22.76 2.43% 0.13% 0% 800640 18.2005 137.29 22.73 0% 0 0% 0 0% 0 0% 0%
20200514 21.96 22.92 21.78 22.22 -0.09% -0.71% 0% 785842 17.588 142.87 22.38 0% 0 0% 0 0% 0 0% 0%
20200513 21.26 22.89 21.04 22.24 3.63% 1.37% 0% 805130 17.6633 154.54 21.94 0% 0 0% 0 0% 0 0% 0%
20200512 21.34 21.52 20.59 21.46 -0.14% 1.75% 0% 548704 11.5713 105.88 21.09 0% 0 0% 0 0% 0 0% 0%
20200511 21.06 21.59 20.81 21.49 2.38% 1.46% 0% 666866 14.1249 133.71 21.18 0% 0 0% 0 0% 0 0% 0%
20200508 20.16 21.88 19.61 20.99 5.53% 0.82% 0% 821727 17.1063 169.03 20.82 0% 0 0% 0 0% 0 0% 0%
20200507 19.53 20.3 19.45 19.89 1.84% -0.05% 0% 501165 9.9738 105.81 19.9 0% 0 0% 0 0% 0 0% 0%
20200506 18.8 19.54 18.65 19.53 1.45% 2.47% 0% 448707 8.5524 92.81 19.06 0% 0 0% 0 0% 0 0% 0%
20200430 18.5 19.6 18.5 19.25 4.28% 0.84% 0% 500542 9.556 101.75 19.09 0% 0 0% 0 0% 0 0% 0%
20200429 17.9 18.5 17.83 18.46 1.93% 1.04% 0% 326558 5.9669 64.72 18.27 0% 0 0% 0 0% 0 0% 0%
20200428 18.48 18.76 17.52 18.11 0.33% -0.88% 0% 478016 8.7345 91.77 18.27 0% 0 0% 0 0% 0 0% 0%
20200427 18.88 18.98 18.05 18.05 -5.1% -2.49% 0% 474293 8.7798 90.56 18.51 0% 0 0% 0 0% 0 0% 0%
20200424 20.36 20.54 18.91 19.02 -7.76% -3.35% 0% 642893 12.6528 130.67 19.68 0% 0 0% 0 0% 0 0% 0%
20200423 21.08 21.16 20.57 20.62 -3.1% -1.2% 0% 379732 7.9236 81.25 20.87 0% 0 0% 0 0% 0 0% 0%
20200422 20.62 21.28 20.4 21.28 1.43% 2.16% 0% 465226 9.6901 92.99 20.83 0% 0 0% 0 0% 0 0% 0%
20200421 20.7 21.4 20.58 20.98 0.38% -0.14% 0% 483762 10.1615 93.34 21.01 0% 0 0% 0 0% 0 0% 0%
20200420 20.7 21.06 20.36 20.9 1.51% 0.67% 0% 378755 7.8645 66 20.76 0% 0 0% 0 0% 0 0% 0%
20200417 20.76 21.18 20.46 20.59 0.39% -1.06% 0% 495899 10.3218 81.22 20.81 0% 0 0% 0 0% 0 0% 0%
20200416 20.11 20.85 20.05 20.51 0.24% 0.05% 0% 382268 7.8383 56.41 20.5 0% 0 0% 0 0% 0 0% 0%
20200415 20.8 21.09 20.42 20.46 -3.17% -0.92% 0% 433084 8.9427 60.44 20.65 0% 0 0% 0 0% 0 0% 0%
20200414 20.69 21.45 20.53 21.13 2.57% 1% 0% 502470 10.5112 70 20.92 0% 0 0% 0 0% 0 0% 0%
20200413 20.85 21.18 20.31 20.6 -2.78% -0.48% 0% 418138 8.6546 52.3 20.7 0% 0 0% 0 0% 0 0% 0%
20200410 22.23 22.23 21.03 21.19 -4.64% -1.3% 0% 621817 13.3517 75.86 21.47 0% 0 0% 0 0% 0 0% 0%
20200409 22.36 23.12 22.16 22.22 0.77% -1.68% 0% 646403 14.6072 75.91 22.6 0% 0 0% 0 0% 0 0% 0%
20200408 22.52 22.65 21.9 22.05 -3.88% -1.21% 0% 642757 14.3465 65.5 22.32 0% 0 0% 0 0% 0 0% 0%
20200407 22.71 23.45 22.31 22.94 3.24% 0.39% 0% 894948 20.4536 88.98 22.85 0% 0 0% 0 0% 0 0% 0%
20200403 22.73 22.87 22.04 22.22 -3.85% -0.76% 0% 705161 15.7856 65.46 22.39 0% 0 0% 0 0% 0 0% 0%
20200402 21.56 23.48 21.5 23.11 6.99% 2.94% 0% 988596 22.1914 85.64 22.45 0% 0 0% 0 0% 0 0% 0%
20200401 21.2 22.69 21.1 21.6 1.17% -1.46% 0% 768236 16.8381 59.63 21.92 0% 0 0% 0 0% 0 0% 0%
20200331 21.99 22.1 21.25 21.35 -2.02% -1.66% 0% 513294 11.1435 41.76 21.71 0% 0 0% 0 0% 0 0% 0%
20200324 24 24.18 21.33 22.49 -3.14% -1.75% 0% 1128503 25.8285 100.92 22.89 0% 0 0% 0 0% 0 0% 0%
20200323 22.41 23.45 22.11 23.22 -1.53% 1.57% 0% 839505 19.1882 83.04 22.86 0% 0 0% 0 0% 0 0% 0%
20200320 24.2 24.35 22.6 23.58 -3.16% 0.38% 0% 1268123 29.7861 140 23.49 0% 0 0% 0 0% 0 0% 0%
20200319 22.85 25.03 22.41 24.35 7.03% 1.42% 0% 1716427 41.2102 224.84 24.01 0% 0 0% 0 0% 0 0% 0%
20200318 22.6 23.42 21.9 22.75 -2.65% 0.62% 0% 1112715 25.1627 177.02 22.61 0% 0 0% 0 0% 0 0% 0%
20200317 23.16 24 22.28 23.37 4.89% 0.73% 0% 1368643 31.7559 271.15 23.2 0% 0 0% 0 0% 0 0% 0%
20200316 24.8 24.8 22.28 22.28 -9.98% -4.5% 0% 1447103 33.767 395.24 23.33 0% 0 0% 0 0% 0 0% 0%
20200313 23.17 24.75 23.17 24.75 10% 2.78% 0% 1886727 45.4243 877.78 24.08 0% 0 0% 0 0% 0 0% 0%
20200312 22.5 22.5 22.5 22.5 10.02% 0% 0% 57247 1.2881 201.1 22.5 0% 0 0% 0 0% 0 0% 0%
20200311 20.45 20.45 20.45 20.45 10.01% 0% 0% 12934 0.2645 51.41 20.45 0% 0 0% 0 0% 0 0% 0%
20200310 18.59 18.59 18.59 18.59 10% 0% 0% 50805 0.9445 188.2 18.59 0% 0 0% 0 0% 0 0% 0%
20200309 16.9 16.9 16.9 16.9 10.03% 0% 0% 52898 0.894 197.49 16.9 0% 0 0% 0 0% 0 0% 0%
20200306 15.36 15.36 15.36 15.36 10.03% 0% 0% 19978 0.3069 77.2 15.36 0% 0 0% 0 0% 0 0% 0%
20200305 13.96 13.96 13.96 13.96 10.01% 0% 0% 5186 0.0724 17.64 13.96 0% 0 0% 0 0% 0 0% 0%
20200304 12.69 12.69 12.69 12.69 9.97% 0% 0% 10167 0.129 27.63 12.69 0% 0 0% 0 0% 0 0% 0%
20200303 11.54 11.54 11.54 11.54 10.01% 0% 0% 6638 0.0766 14.33 11.54 0% 0 0% 0 0% 0 0% 0%
20200302 10.49 10.49 10.49 10.49 9.96% -0.1% 0% 7774 0.0816 12.58 10.5 0% 0 0% 0 0% 0 0% 0%
20200228 9.54 9.54 9.54 9.54 10.03% 0% 0% 8447 0.0806 9.62 9.54 0% 0 0% 0 0% 0 0% 0%
20200227 8.67 8.67 8.67 8.67 10.03% -0.12% 0% 3180 0.0276 2.27 8.68 0% 0 0% 0 0% 0 0% 0%
20200226 6.56 7.88 6.56 7.88 44.06% 0.25% 0% 17593 0.1382 5.75 7.86 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1