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. 奥普家居603551
    4. 返回上一页 刷新
股票代码（例：sh603551）       677条   (进入奥普家居股票专站) 奥普家居股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 11.07 11.26 10.97 11.25 2.46% 0.72% 0% 26170 0.2922 56.83 11.17 0% 0 0% 0 0% 0 0% 0%
20230927 10.92 11.06 10.83 10.98 0.92% -0.09% 0% 24032 0.2642 53.52 10.99 0% 0 0% 0 0% 0 0% 0%
20230926 10.88 10.96 10.84 10.88 -0.37% -0.18% 0% 19876 0.2166 42.3 10.9 0% 0 0% 0 0% 0 0% 0%
20230925 10.97 11.04 10.81 10.92 -0.36% 0.18% 0% 29162 0.3178 55.79 10.9 0% 0 0% 0 0% 0 0% 0%
20230922 10.85 11.02 10.81 10.96 0.64% 0.09% 0% 22335 0.2445 37.92 10.95 0% 0 0% 0 0% 0 0% 0%
20230921 10.96 11.07 10.77 10.89 -0.55% 0% 0% 32614 0.3551 45.53 10.89 0% 0 0% 0 0% 0 0% 0%
20230920 10.81 11.03 10.69 10.95 1.39% 0.55% 0% 42334 0.4609 46.96 10.89 0% 0 0% 0 0% 0 0% 0%
20230919 11.04 11.04 10.79 10.8 -1.1% -0.64% 0% 45206 0.4916 38.47 10.87 0% 0 0% 0 0% 0 0% 0%
20230918 10.47 11.19 10.3 10.92 5% 0.74% 0% 98061 1.0626 70.69 10.84 0% 0 0% 0 0% 0 0% 0%
20230915 10.25 10.46 10.2 10.4 1.86% 0.29% 0% 51687 0.5359 36.33 10.37 0% 0 0% 0 0% 0 0% 0%
20230914 10.31 10.34 10.11 10.21 -0.68% 0.1% 0% 40282 0.411 28.27 10.2 0% 0 0% 0 0% 0 0% 0%
20230913 10.47 10.47 10.15 10.28 -2.19% -0.19% 0% 62549 0.6443 44.77 10.3 0% 0 0% 0 0% 0 0% 0%
20230912 10.47 10.58 10.36 10.51 0.38% 0.57% 0% 75327 0.7873 56.18 10.45 0% 0 0% 0 0% 0 0% 0%
20230911 10.66 10.71 10.34 10.47 -2.6% 0.38% 0% 99808 1.0412 77.26 10.43 0% 0 0% 0 0% 0 0% 0%
20230908 11.63 11.63 10.72 10.75 -8.28% -2.27% 0% 144370 1.5876 124.14 11 0% 0 0% 0 0% 0 0% 0%
20230907 12.5 12.66 11.67 11.72 -7.72% -2.17% 0% 195822 2.3453 206.27 11.98 0% 0 0% 0 0% 0 0% 0%
20230906 14.6 14.6 12.56 12.7 -8.96% -1.7% 0% 264413 3.417 371.81 12.92 0% 0 0% 0 0% 0 0% 0%
20230905 12.67 13.95 12.5 13.95 10.02% 2.05% 0% 200378 2.7394 459.33 13.67 0% 0 0% 0 0% 0 0% 0%
20230904 12 12.7 11.9 12.68 7% 2.01% 0% 61398 0.7631 220.81 12.43 0% 0 0% 0 0% 0 0% 0%
20230901 11.66 11.88 11.58 11.85 1.72% 0.34% 0% 27606 0.3261 113.01 11.81 0% 0 0% 0 0% 0 0% 0%
20230831 11.61 11.75 11.58 11.65 -0.09% 0% 0% 17069 0.1989 73.22 11.65 0% 0 0% 0 0% 0 0% 0%
20230830 11.51 11.71 11.36 11.66 2.64% 0.26% 0% 22516 0.2619 97.46 11.63 0% 0 0% 0 0% 0 0% 0%
20230829 11.03 11.43 10.97 11.36 2.53% 1.25% 0% 21729 0.2437 116.34 11.22 0% 0 0% 0 0% 0 0% 0%
20230828 11.32 11.5 10.95 11.08 2.5% -0.98% 0% 26175 0.293 148.13 11.19 0% 0 0% 0 0% 0 0% 0%
20230825 10.97 11.1 10.76 10.81 -1.99% -0.83% 0% 15175 0.1654 67.6 10.9 0% 0 0% 0 0% 0 0% 0%
20230824 11.1 11.15 10.91 11.03 0.55% -0.09% 0% 14597 0.1611 63.51 11.04 0% 0 0% 0 0% 0 0% 0%
20230823 11.32 11.32 10.91 10.97 -2.23% -0.36% 0% 16569 0.1825 70.63 11.01 0% 0 0% 0 0% 0 0% 0%
20230822 11.25 11.27 11 11.22 0.72% 0.81% 0% 14523 0.1616 58 11.13 0% 0 0% 0 0% 0 0% 0%
20230821 11.19 11.5 11.13 11.14 -0.8% -1.59% 0% 17338 0.1962 70 11.32 0% 0 0% 0 0% 0 0% 0%
20230818 11.45 11.52 11.21 11.23 -1.92% -1.06% 0% 11951 0.1357 46.17 11.35 0% 0 0% 0 0% 0 0% 0%
20230817 11.11 11.49 11.11 11.45 2.05% 1.15% 0% 14274 0.1616 50.68 11.32 0% 0 0% 0 0% 0 0% 0%
20230816 11.37 11.37 11.18 11.22 -0.71% -0.09% 0% 12293 0.1381 41.73 11.23 0% 0 0% 0 0% 0 0% 0%
20230815 11.58 11.58 11.24 11.3 -0.88% -0.18% 0% 13565 0.1536 44.73 11.32 0% 0 0% 0 0% 0 0% 0%
20230814 11.4 11.44 11.23 11.4 -0.26% 0.62% 0% 15798 0.179 50.74 11.33 0% 0 0% 0 0% 0 0% 0%
20230811 11.65 11.72 11.42 11.43 -1.38% -0.95% 0% 10708 0.1236 34.4 11.54 0% 0 0% 0 0% 0 0% 0%
20230810 11.58 11.71 11.46 11.59 0.09% 0.26% 0% 12549 0.1451 54.21 11.56 0% 0 0% 0 0% 0 0% 0%
20230809 11.66 11.7 11.53 11.58 -1.19% -0.26% 0% 15361 0.1783 64.55 11.61 0% 0 0% 0 0% 0 0% 0%
20230808 11.77 11.84 11.66 11.72 -0.17% 0.09% 0% 15365 0.1799 49.76 11.71 0% 0 0% 0 0% 0 0% 0%
20230807 11.92 11.92 11.68 11.74 -1.18% 0% 0% 21865 0.2568 68.02 11.74 0% 0 0% 0 0% 0 0% 0%
20230804 11.85 12.1 11.81 11.88 1.63% -0.67% 0% 27781 0.3323 90.47 11.96 0% 0 0% 0 0% 0 0% 0%
20230803 11.92 12.01 11.66 11.69 -1.93% -0.51% 0% 21546 0.2531 73.87 11.75 0% 0 0% 0 0% 0 0% 0%
20230802 11.94 12.25 11.81 11.92 -0.08% -0.83% 0% 23046 0.277 84.93 12.02 0% 0 0% 0 0% 0 0% 0%
20230801 11.89 12 11.76 11.93 0.68% 0.17% 0% 25999 0.3097 95.27 11.91 0% 0 0% 0 0% 0 0% 0%
20230731 12.08 12.18 11.8 11.85 -0.84% -0.84% 0% 27263 0.3258 97.94 11.95 0% 0 0% 0 0% 0 0% 0%
20230728 11.82 12.05 11.62 11.95 2.4% 0.42% 0% 23149 0.2755 80.08 11.9 0% 0 0% 0 0% 0 0% 0%
20230727 11.93 12.01 11.65 11.67 -1.68% -1.02% 0% 19902 0.2347 66.43 11.79 0% 0 0% 0 0% 0 0% 0%
20230726 12.52 12.53 11.77 11.87 -5.27% -1.17% 0% 35774 0.4296 115.4 12.01 0% 0 0% 0 0% 0 0% 0%
20230725 12.05 12.58 12.02 12.53 5.03% 1.38% 0% 32579 0.4028 110.32 12.36 0% 0 0% 0 0% 0 0% 0%
20230724 11.83 11.97 11.72 11.93 1.36% 0.51% 0% 20975 0.2489 68.18 11.87 0% 0 0% 0 0% 0 0% 0%
20230721 12.13 12.13 11.75 11.77 -2% -1.01% 0% 14369 0.1708 46.59 11.89 0% 0 0% 0 0% 0 0% 0%
20230720 12.29 12.34 11.95 12.01 -2.28% -0.99% 0% 15033 0.1823 50 12.13 0% 0 0% 0 0% 0 0% 0%
20230719 12.27 12.5 12.14 12.29 1.24% -0.24% 0% 26551 0.327 87.73 12.32 0% 0 0% 0 0% 0 0% 0%
20230718 11.89 12.39 11.78 12.14 2.53% -0.16% 0% 31824 0.3869 105.19 12.16 0% 0 0% 0 0% 0 0% 0%
20230717 11.96 11.96 11.73 11.84 -0.67% 0.25% 0% 29068 0.3434 89.27 11.81 0% 0 0% 0 0% 0 0% 0%
20230714 12.25 12.25 11.85 11.92 -1.97% -0.58% 0% 31271 0.375 94.83 11.99 0% 0 0% 0 0% 0 0% 0%
20230713 12.36 12.43 12.1 12.16 -0.82% -0.33% 0% 34746 0.424 104.46 12.2 0% 0 0% 0 0% 0 0% 0%
20230712 12.65 12.65 12.2 12.26 -2.15% -0.81% 0% 29030 0.3589 95.81 12.36 0% 0 0% 0 0% 0 0% 0%
20230711 12.63 12.65 12.3 12.53 0.64% 0.4% 0% 33410 0.4168 96.97 12.48 0% 0 0% 0 0% 0 0% 0%
20230710 12.59 12.67 12.3 12.45 -1.11% 0.4% 0% 21599 0.2679 60.64 12.4 0% 0 0% 0 0% 0 0% 0%
20230707 12.65 12.74 12.5 12.59 -0.47% -0.16% 0% 14238 0.1795 41.14 12.61 0% 0 0% 0 0% 0 0% 0%
20230706 12.95 13.05 12.58 12.65 -1.94% -0.63% 0% 20214 0.2573 54.89 12.73 0% 0 0% 0 0% 0 0% 0%
20230705 12.86 13 12.7 12.9 -0.15% 0.08% 0% 21530 0.2775 61.81 12.89 0% 0 0% 0 0% 0 0% 0%
20230704 12.7 13.03 12.58 12.92 2.22% 0.16% 0% 42701 0.5509 110.53 12.9 0% 0 0% 0 0% 0 0% 0%
20230703 12.92 12.92 12.45 12.64 -2.24% 0.24% 0% 42999 0.5424 105.47 12.61 0% 0 0% 0 0% 0 0% 0%
20230630 12.87 13.23 12.8 12.93 0.47% -0.31% 0% 34797 0.4512 93.79 12.97 0% 0 0% 0 0% 0 0% 0%
20230629 12.93 12.97 12.75 12.87 -0.85% 0.23% 0% 25346 0.3255 71.39 12.84 0% 0 0% 0 0% 0 0% 0%
20230628 12.93 13.14 12.63 12.98 0.7% 0.62% 0% 51990 0.6706 149.8 12.9 0% 0 0% 0 0% 0 0% 0%
20230627 12.05 13 11.96 12.89 6.97% 1.74% 0% 60678 0.7685 192.19 12.67 0% 0 0% 0 0% 0 0% 0%
20230626 12.13 12.29 12.01 12.05 -1.55% -0.5% 0% 17858 0.2163 60.47 12.11 0% 0 0% 0 0% 0 0% 0%
20230621 12.2 12.4 12.17 12.24 -0.41% -0.57% 0% 17533 0.2158 59.19 12.31 0% 0 0% 0 0% 0 0% 0%
20230620 12.22 12.32 12.02 12.29 0.82% 0.66% 0% 28497 0.3479 96.47 12.21 0% 0 0% 0 0% 0 0% 0%
20230619 12.42 12.57 12 12.19 -1.3% -0.25% 0% 38463 0.47 135.06 12.22 0% 0 0% 0 0% 0 0% 0%
20230616 11.89 12.6 11.76 12.35 5.02% 0.32% 0% 56500 0.6953 205.66 12.31 0% 0 0% 0 0% 0 0% 0%
20230615 11.5 11.78 11.5 11.76 1.82% 0.68% 0% 16758 0.1958 64.21 11.68 0% 0 0% 0 0% 0 0% 0%
20230614 11.54 11.68 11.37 11.55 1.23% -0.09% 0% 18583 0.2148 67.95 11.56 0% 0 0% 0 0% 0 0% 0%
20230613 11.31 11.55 11.23 11.41 0.62% -0.26% 0% 20732 0.2371 72.63 11.44 0% 0 0% 0 0% 0 0% 0%
20230612 11.21 11.42 11.04 11.34 1.98% 0.62% 0% 14908 0.168 51.91 11.27 0% 0 0% 0 0% 0 0% 0%
20230609 11.65 11.66 11.12 11.12 -3.22% -0.89% 0% 26804 0.3008 91.28 11.22 0% 0 0% 0 0% 0 0% 0%
20230608 11.36 11.62 11.2 11.49 1.95% 0.35% 0% 24411 0.2795 90.78 11.45 0% 0 0% 0 0% 0 0% 0%
20230607 11.36 11.49 11.2 11.27 -0.62% -0.35% 0% 14835 0.1678 55.67 11.31 0% 0 0% 0 0% 0 0% 0%
20230606 11.48 11.58 11.29 11.34 -1.13% -0.7% 0% 14912 0.1703 53.91 11.42 0% 0 0% 0 0% 0 0% 0%
20230605 11.73 11.8 11.24 11.47 -1.97% 0.44% 0% 31036 0.3544 104.11 11.42 0% 0 0% 0 0% 0 0% 0%
20230602 11.48 11.78 11.48 11.7 1.65% 0.26% 0% 32608 0.3806 109.82 11.67 0% 0 0% 0 0% 0 0% 0%
20230601 11.36 11.75 11.18 11.51 -0.69% -0.09% 0% 27159 0.3128 103.94 11.52 0% 0 0% 0 0% 0 0% 0%
20230531 12.37 12.42 12.22 12.31 -0.49% 0.16% 0% 25941 0.3188 112.69 12.29 0% 0 0% 0 0% 0 0% 0%
20230530 12.39 12.45 12.25 12.37 0.24% 0.24% 0% 17428 0.215 68.88 12.34 0% 0 0% 0 0% 0 0% 0%
20230529 12.43 12.43 12.26 12.34 0.41% -0.16% 0% 20031 0.2476 79.88 12.36 0% 0 0% 0 0% 0 0% 0%
20230526 12.3 12.36 12.15 12.29 -0.08% 0.16% 0% 10784 0.1323 44.1 12.27 0% 0 0% 0 0% 0 0% 0%
20230525 12.32 12.4 12.18 12.3 0.41% 0% 0% 17616 0.2166 70.28 12.3 0% 0 0% 0 0% 0 0% 0%
20230524 12.6 12.6 12.17 12.25 -1.29% -0.24% 0% 24687 0.3031 97.65 12.28 0% 0 0% 0 0% 0 0% 0%
20230523 12.38 12.6 12.3 12.41 0.08% -0.72% 0% 30334 0.3793 124.44 12.5 0% 0 0% 0 0% 0 0% 0%
20230522 11.98 12.41 11.93 12.4 3.77% 1.22% 0% 34156 0.4184 141.49 12.25 0% 0 0% 0 0% 0 0% 0%
20230519 11.4 12 11.35 11.95 3.55% 1.1% 0% 28269 0.3342 109.83 11.82 0% 0 0% 0 0% 0 0% 0%
20230518 11.35 11.77 11.35 11.54 1.67% 0.17% 0% 11866 0.1367 45.49 11.52 0% 0 0% 0 0% 0 0% 0%
20230517 11.19 11.41 11.12 11.35 1.43% 0.62% 0% 15644 0.1765 56.37 11.28 0% 0 0% 0 0% 0 0% 0%
20230516 11.23 11.26 11.07 11.19 -0.53% 0.18% 0% 14999 0.1675 50.76 11.17 0% 0 0% 0 0% 0 0% 0%
20230515 11.16 11.27 11.1 11.25 0.81% 0.45% 0% 12693 0.1422 37.21 11.2 0% 0 0% 0 0% 0 0% 0%
20230510 11.17 11.23 10.92 11.07 -1.07% 0.18% 0% 18209 0.2013 56.96 11.05 0% 0 0% 0 0% 0 0% 0%
20230509 11.2 11.34 11.12 11.19 0% -0.44% 0% 19185 0.2156 43.95 11.24 0% 0 0% 0 0% 0 0% 0%
20230508 11.34 11.35 11.14 11.19 -0.97% -0.36% 0% 19763 0.222 43.45 11.23 0% 0 0% 0 0% 0 0% 0%
20230505 11.39 11.4 11.18 11.3 -0.79% 0.09% 0% 24871 0.2809 51.79 11.29 0% 0 0% 0 0% 0 0% 0%
20230504 11.76 11.77 11.36 11.39 -2.82% -0.61% 0% 28196 0.323 53.77 11.46 0% 0 0% 0 0% 0 0% 0%
20230428 11.52 11.74 11.42 11.72 2.63% 0.6% 0% 21121 0.2461 40.44 11.65 0% 0 0% 0 0% 0 0% 0%
20230427 11.5 11.54 11.28 11.42 -1.13% -0.09% 0% 16014 0.183 30.24 11.43 0% 0 0% 0 0% 0 0% 0%
20230426 11.36 11.64 11.24 11.55 1.32% 0.79% 0% 28807 0.3302 53.9 11.46 0% 0 0% 0 0% 0 0% 0%
20230425 11.19 11.56 11.19 11.4 2.43% 0.53% 0% 56147 0.6369 103.25 11.34 0% 0 0% 0 0% 0 0% 0%
20230424 11.69 11.8 11.05 11.13 -5.68% -2.11% 0% 68123 0.7748 135.94 11.37 0% 0 0% 0 0% 0 0% 0%
20230421 12.28 12.45 11.76 11.8 -1.26% -1.91% 0% 45310 0.5453 100.89 12.03 0% 0 0% 0 0% 0 0% 0%
20230420 12.07 12.11 11.79 11.95 -0.42% 0.17% 0% 33710 0.4022 74.63 11.93 0% 0 0% 0 0% 0 0% 0%
20230419 12.4 12.46 11.95 12 -3.77% -0.83% 0% 46419 0.5617 105.88 12.1 0% 0 0% 0 0% 0 0% 0%
20230418 11.79 12.66 11.56 12.47 6.95% 1.88% 0% 75587 0.9249 172.22 12.24 0% 0 0% 0 0% 0 0% 0%
20230417 10.96 11.69 10.95 11.66 6.39% 1.39% 0% 48242 0.555 111.72 11.5 0% 0 0% 0 0% 0 0% 0%
20230414 11.43 11.43 10.91 10.96 -1.62% -0.72% 0% 19428 0.2144 46.18 11.04 0% 0 0% 0 0% 0 0% 0%
20230413 10.97 11.21 10.83 11.14 2.11% 0.54% 0% 26808 0.2971 63.18 11.08 0% 0 0% 0 0% 0 0% 0%
20230412 11.16 11.28 10.7 10.91 -2.24% 0.37% 0% 33781 0.3672 78.02 10.87 0% 0 0% 0 0% 0 0% 0%
20230411 11.35 11.47 11.13 11.16 -2.02% -0.89% 0% 18665 0.2102 45.52 11.26 0% 0 0% 0 0% 0 0% 0%
20230410 11.8 11.94 11.33 11.39 -2.65% -1.39% 0% 39271 0.4535 94.68 11.55 0% 0 0% 0 0% 0 0% 0%
20230407 11.21 11.84 11.05 11.7 5.22% 1.83% 0% 38386 0.441 97.68 11.49 0% 0 0% 0 0% 0 0% 0%
20230406 11.1 11.23 11.01 11.12 -0.09% 0% 0% 21265 0.2364 53.18 11.12 0% 0 0% 0 0% 0 0% 0%
20230404 11.55 11.55 11 11.13 -2.96% -0.62% 0% 39485 0.4424 100.63 11.2 0% 0 0% 0 0% 0 0% 0%
20230403 11.49 11.77 11.4 11.47 -0.17% -0.52% 0% 43356 0.4997 118.19 11.53 0% 0 0% 0 0% 0 0% 0%
20230331 11.36 11.65 11.34 11.49 -0.26% 0.35% 0% 21100 0.2415 60.08 11.45 0% 0 0% 0 0% 0 0% 0%
20230330 11.52 11.75 11.3 11.52 0.26% 0.61% 0% 25686 0.2942 74.68 11.45 0% 0 0% 0 0% 0 0% 0%
20230329 11.29 11.59 11.26 11.49 2.04% 0.17% 0% 25382 0.2912 76.15 11.47 0% 0 0% 0 0% 0 0% 0%
20230328 11.54 11.56 11.2 11.26 -1.92% -0.27% 0% 21092 0.2382 65.38 11.29 0% 0 0% 0 0% 0 0% 0%
20230327 11.63 11.67 11.26 11.48 -1.29% 0.61% 0% 32476 0.3707 102.98 11.41 0% 0 0% 0 0% 0 0% 0%
20230324 11.67 11.77 11.53 11.63 -0.17% 0% 0% 18739 0.218 64.21 11.63 0% 0 0% 0 0% 0 0% 0%
20230323 11.81 12.43 11.6 11.65 -2.35% -1.94% 0% 38899 0.4623 182.25 11.88 0% 0 0% 0 0% 0 0% 0%
20230322 11.74 12 11.67 11.93 1.36% 0.93% 0% 23625 0.2793 92.4 11.82 0% 0 0% 0 0% 0 0% 0%
20230321 11.26 11.82 11.15 11.77 4.53% 0.94% 0% 33310 0.3883 134.04 11.66 0% 0 0% 0 0% 0 0% 0%
20230320 11.33 11.41 11.11 11.26 -0.79% 0.18% 0% 21337 0.2398 84.14 11.24 0% 0 0% 0 0% 0 0% 0%
20230317 11.46 11.49 11.29 11.35 0% -0.18% 0% 14111 0.1605 56.01 11.37 0% 0 0% 0 0% 0 0% 0%
20230316 11.5 11.57 11.24 11.35 -1.82% -0.35% 0% 15628 0.178 61.79 11.39 0% 0 0% 0 0% 0 0% 0%
20230315 11.52 11.66 11.46 11.56 1.49% 0.09% 0% 11394 0.1316 45.09 11.55 0% 0 0% 0 0% 0 0% 0%
20230314 11.57 11.61 11.19 11.39 -2.06% 0.09% 0% 20469 0.233 75.25 11.38 0% 0 0% 0 0% 0 0% 0%
20230313 11.49 11.77 11.44 11.63 0.95% 0.26% 0% 15485 0.1796 58.33 11.6 0% 0 0% 0 0% 0 0% 0%
20230310 11.75 11.77 11.47 11.52 -2.29% -0.43% 0% 13526 0.1565 48.84 11.57 0% 0 0% 0 0% 0 0% 0%
20230309 11.74 11.84 11.56 11.79 1.2% 0.6% 0% 17743 0.2079 61.62 11.72 0% 0 0% 0 0% 0 0% 0%
20230308 11.68 11.76 11.5 11.65 0.52% 0.34% 0% 15599 0.1811 51.79 11.61 0% 0 0% 0 0% 0 0% 0%
20230307 11.94 12.14 11.59 11.59 -2.69% -1.86% 0% 30794 0.3636 99.37 11.81 0% 0 0% 0 0% 0 0% 0%
20230306 12 12.16 11.82 11.91 -0.83% -0.33% 0% 26375 0.3151 83.38 11.95 0% 0 0% 0 0% 0 0% 0%
20230303 12.27 12.27 12.01 12.01 -1.15% -0.58% 0% 14635 0.1768 42.48 12.08 0% 0 0% 0 0% 0 0% 0%
20230302 12.19 12.32 12.11 12.15 -0.41% -0.49% 0% 16051 0.196 45.41 12.21 0% 0 0% 0 0% 0 0% 0%
20230301 12.38 12.38 12.13 12.2 -1.45% -0.33% 0% 22519 0.2756 61.66 12.24 0% 0 0% 0 0% 0 0% 0%
20230228 12.35 12.39 12.23 12.38 0.16% 0.57% 0% 12692 0.1563 35.39 12.31 0% 0 0% 0 0% 0 0% 0%
20230227 12.21 12.45 12.1 12.36 0.73% -0.08% 0% 18707 0.2314 51.14 12.37 0% 0 0% 0 0% 0 0% 0%
20230224 12.12 12.39 12.1 12.27 1.32% 0.16% 0% 25846 0.3166 67.66 12.25 0% 0 0% 0 0% 0 0% 0%
20230223 12.48 12.49 12.04 12.11 -1.38% -0.66% 0% 21307 0.2598 54.74 12.19 0% 0 0% 0 0% 0 0% 0%
20230222 12.18 12.36 12.11 12.28 0.66% 0.16% 0% 21702 0.266 54.64 12.26 0% 0 0% 0 0% 0 0% 0%
20230221 11.89 12.28 11.8 12.2 3.21% 0.74% 0% 36839 0.4462 92.99 12.11 0% 0 0% 0 0% 0 0% 0%
20230220 11.36 12.03 11.1 11.82 4.88% 1.46% 0% 51762 0.603 129.2 11.65 0% 0 0% 0 0% 0 0% 0%
20230217 11.43 11.52 11.23 11.27 -1.4% -0.53% 0% 20342 0.2304 54.15 11.33 0% 0 0% 0 0% 0 0% 0%
20230216 11.63 11.75 11.25 11.43 -2.14% -0.52% 0% 20012 0.23 53.99 11.49 0% 0 0% 0 0% 0 0% 0%
20230215 11.78 11.9 11.6 11.68 -0.51% 0% 0% 15037 0.1757 40.5 11.68 0% 0 0% 0 0% 0 0% 0%
20230214 12 12 11.71 11.74 -0.09% -0.84% 0% 20354 0.241 49.11 11.84 0% 0 0% 0 0% 0 0% 0%
20230213 11.41 11.82 11.41 11.75 2.35% 0.34% 0% 31842 0.3728 71.54 11.71 0% 0 0% 0 0% 0 0% 0%
20230210 11.38 11.65 11.32 11.48 1.06% -0.26% 0% 29739 0.3423 64.84 11.51 0% 0 0% 0 0% 0 0% 0%
20230209 11.68 11.68 11.31 11.36 -2.15% -0.7% 0% 30687 0.3511 65.52 11.44 0% 0 0% 0 0% 0 0% 0%
20230208 11.68 11.78 11.5 11.61 -0.26% -0.09% 0% 15512 0.1802 33.33 11.62 0% 0 0% 0 0% 0 0% 0%
20230207 11.33 11.75 11.29 11.64 2.74% 0.26% 0% 29286 0.34 59.75 11.61 0% 0 0% 0 0% 0 0% 0%
20230206 11.32 11.46 11.2 11.33 0.09% 0.18% 0% 21797 0.2465 40.32 11.31 0% 0 0% 0 0% 0 0% 0%
20230203 11.37 11.44 11.17 11.32 -0.44% 0.27% 0% 21640 0.2443 38.48 11.29 0% 0 0% 0 0% 0 0% 0%
20230202 11.48 11.5 11.27 11.37 -0.35% -0.18% 0% 27475 0.313 47.28 11.39 0% 0 0% 0 0% 0 0% 0%
20230201 11.05 11.44 10.99 11.41 3.82% 0.97% 0% 50383 0.5692 87.51 11.3 0% 0 0% 0 0% 0 0% 0%
20230131 10.78 11.02 10.54 10.99 1.76% 1.01% 0% 38597 0.4199 70.65 10.88 0% 0 0% 0 0% 0 0% 0%
20230130 10.62 10.88 10.4 10.8 2.18% 1.79% 0% 43632 0.4628 81.13 10.61 0% 0 0% 0 0% 0 0% 0%
20230120 10.25 10.58 10.2 10.57 3.12% 0.96% 0% 40642 0.4254 77.51 10.47 0% 0 0% 0 0% 0 0% 0%
20230119 10.31 10.31 10.04 10.25 1.08% 0.39% 0% 45727 0.467 120.37 10.21 0% 0 0% 0 0% 0 0% 0%
20230118 10.18 10.45 9.96 10.14 0.7% -1.07% 0% 50736 0.5202 100.49 10.25 0% 0 0% 0 0% 0 0% 0%
20230117 10.21 10.43 9.69 10.07 0.7% -0.1% 0% 72975 0.7356 145.11 10.08 0% 0 0% 0 0% 0 0% 0%
20230116 10 10.05 9.82 10 0.81% 0.3% 0% 42910 0.4279 91.07 9.97 0% 0 0% 0 0% 0 0% 0%
20230113 9.59 10.15 9.48 9.92 3.44% 0% 0% 54063 0.5363 118.66 9.92 0% 0 0% 0 0% 0 0% 0%
20230112 9.22 9.62 9.22 9.59 3.23% 0.95% 0% 25596 0.2431 55.75 9.5 0% 0 0% 0 0% 0 0% 0%
20230111 9.42 9.43 9.2 9.29 -0.75% 0.11% 0% 16516 0.1532 33.56 9.28 0% 0 0% 0 0% 0 0% 0%
20230110 9.31 9.48 9.17 9.36 0.54% 0% 0% 16597 0.1553 30.32 9.36 0% 0 0% 0 0% 0 0% 0%
20230109 9.4 9.55 9.24 9.31 -0.96% -0.11% 0% 23262 0.2167 41.5 9.32 0% 0 0% 0 0% 0 0% 0%
20230106 9.5 9.65 9.31 9.4 -1.67% -0.21% 0% 29028 0.2735 49.61 9.42 0% 0 0% 0 0% 0 0% 0%
20230105 9.75 9.75 9.55 9.56 -2.05% -0.52% 0% 18594 0.1786 29.21 9.61 0% 0 0% 0 0% 0 0% 0%
20230104 9.52 9.94 9.5 9.76 2.09% -0.31% 0% 29169 0.2856 44.95 9.79 0% 0 0% 0 0% 0 0% 0%
20230103 9.69 9.94 9.4 9.56 -1.95% -0.93% 0% 33392 0.3221 48.24 9.65 0% 0 0% 0 0% 0 0% 0%
20221230 9.88 9.92 9.69 9.75 -1.61% -0.41% 0% 25016 0.2449 78.51 9.79 0% 0 0% 0 0% 0 0% 0%
20221229 9.81 10.09 9.76 9.91 -0.2% 0% 0% 30548 0.3028 34.24 9.91 0% 0 0% 0 0% 0 0% 0%
20221228 9.77 10.01 9.71 9.93 1.85% 0.4% 0% 32079 0.3173 35.17 9.89 0% 0 0% 0 0% 0 0% 0%
20221227 9.75 9.82 9.51 9.75 0.72% 0.52% 0% 25547 0.2479 26.87 9.7 0% 0 0% 0 0% 0 0% 0%
20221226 9.78 9.78 9.6 9.68 0% 0.21% 0% 16003 0.1546 16.83 9.66 0% 0 0% 0 0% 0 0% 0%
20221223 9.72 9.87 9.55 9.68 -0.62% -0.41% 0% 23439 0.2278 24.22 9.72 0% 0 0% 0 0% 0 0% 0%
20221222 9.8 9.88 9.62 9.74 1.04% -0.51% 0% 31744 0.3107 33.41 9.79 0% 0 0% 0 0% 0 0% 0%
20221221 9.92 9.92 9.53 9.64 -0.82% -0.62% 0% 26369 0.2557 29.25 9.7 0% 0 0% 0 0% 0 0% 0%
20221220 9.69 9.85 9.51 9.72 1.25% 0.1% 0% 32326 0.3139 36.47 9.71 0% 0 0% 0 0% 0 0% 0%
20221219 10.01 10.02 9.57 9.6 -4.19% -1.23% 0% 51582 0.5014 59.41 9.72 0% 0 0% 0 0% 0 0% 0%
20221216 9.79 10.19 9.71 10.02 1.52% 0.1% 0% 36150 0.3618 47.81 10.01 0% 0 0% 0 0% 0 0% 0%
20221215 9.61 9.99 9.5 9.87 3.57% 0.61% 0% 39554 0.3881 60.85 9.81 0% 0 0% 0 0% 0 0% 0%
20221214 9.51 9.64 9.31 9.53 0.21% 0.63% 0% 33798 0.3202 97.74 9.47 0% 0 0% 0 0% 0 0% 0%
20221213 9.09 9.61 9.01 9.51 4.74% 1.28% 0% 44809 0.4208 72.71 9.39 0% 0 0% 0 0% 0 0% 0%
20221212 9.07 9.17 9.05 9.08 -0.11% -0.33% 0% 21949 0.1999 36.38 9.11 0% 0 0% 0 0% 0 0% 0%
20221209 9.13 9.2 9.03 9.09 -0.22% 0% 0% 20452 0.186 36.29 9.09 0% 0 0% 0 0% 0 0% 0%
20221208 9.03 9.16 9.01 9.11 1.11% 0.11% 0% 21776 0.1981 40.06 9.1 0% 0 0% 0 0% 0 0% 0%
20221207 9.03 9.08 8.92 9.01 0.22% 0.11% 0% 18993 0.1709 35.15 9 0% 0 0% 0 0% 0 0% 0%
20221206 8.95 9.06 8.85 8.99 0.45% 0.33% 0% 29651 0.2656 54.3 8.96 0% 0 0% 0 0% 0 0% 0%
20221205 8.74 8.99 8.66 8.95 2.4% 0.45% 0% 42575 0.3792 77.76 8.91 0% 0 0% 0 0% 0 0% 0%
20221202 8.54 8.77 8.5 8.74 2.1% 0.58% 0% 26836 0.2332 47.01 8.69 0% 0 0% 0 0% 0 0% 0%
20221201 8.59 8.62 8.51 8.56 0.47% -0.12% 0% 23497 0.2013 37.45 8.57 0% 0 0% 0 0% 0 0% 0%
20221130 8.58 8.7 8.48 8.52 -0.58% -0.7% 0% 26028 0.2232 41.18 8.58 0% 0 0% 0 0% 0 0% 0%
20221129 8.39 8.59 8.35 8.57 3.38% 0.82% 0% 33664 0.2861 49.37 8.5 0% 0 0% 0 0% 0 0% 0%
20221128 8.38 8.41 8.25 8.29 -1.66% -0.12% 0% 20396 0.1693 26.26 8.3 0% 0 0% 0 0% 0 0% 0%
20221125 8.43 8.5 8.31 8.43 0.36% 0.36% 0% 18289 0.1537 19.89 8.4 0% 0 0% 0 0% 0 0% 0%
20221124 8.34 8.41 8.21 8.4 1.33% 0.72% 0% 16220 0.1352 14.97 8.34 0% 0 0% 0 0% 0 0% 0%
20221123 8.39 8.43 8.21 8.29 -0.84% 0.12% 0% 17583 0.1455 14.88 8.28 0% 0 0% 0 0% 0 0% 0%
20221122 8.4 8.49 8.31 8.36 -1.07% -0.36% 0% 16201 0.136 13.37 8.39 0% 0 0% 0 0% 0 0% 0%
20221121 8.46 8.55 8.35 8.45 -0.35% 0.36% 0% 15624 0.1315 13.02 8.42 0% 0 0% 0 0% 0 0% 0%
20221118 8.6 8.64 8.48 8.48 -1.28% -0.82% 0% 17618 0.1507 15.29 8.55 0% 0 0% 0 0% 0 0% 0%
20221117 8.64 8.66 8.53 8.59 -0.58% 0% 0% 17996 0.1545 16.27 8.59 0% 0 0% 0 0% 0 0% 0%
20221116 8.76 8.77 8.6 8.64 -1.26% -0.12% 0% 21697 0.1877 19.92 8.65 0% 0 0% 0 0% 0 0% 0%
20221115 8.7 8.87 8.57 8.75 0.46% 0.34% 0% 48888 0.4265 44.82 8.72 0% 0 0% 0 0% 0 0% 0%
20221114 8.59 8.91 8.51 8.71 2.59% -0.68% 0% 69839 0.6123 68.01 8.77 0% 0 0% 0 0% 0 0% 0%
20221111 8.46 8.67 8.37 8.49 1.56% -0.35% 0% 36230 0.3086 40.12 8.52 0% 0 0% 0 0% 0 0% 0%
20221110 8.3 8.42 8.22 8.36 0.36% 0.12% 0% 21047 0.1758 27.47 8.35 0% 0 0% 0 0% 0 0% 0%
20221109 8.31 8.37 8.26 8.33 0.24% 0% 0% 15855 0.1321 23.18 8.33 0% 0 0% 0 0% 0 0% 0%
20221108 8.37 8.38 8.25 8.31 -0.12% 0% 0% 20615 0.1713 33.55 8.31 0% 0 0% 0 0% 0 0% 0%
20221107 8.22 8.44 8.22 8.32 0.6% -0.36% 0% 29137 0.2433 50.99 8.35 0% 0 0% 0 0% 0 0% 0%
20221104 8.23 8.32 8.17 8.27 0.61% 0% 0% 18789 0.1553 33.88 8.27 0% 0 0% 0 0% 0 0% 0%
20221103 8.14 8.28 8.14 8.22 0.24% 0.24% 0% 15249 0.1251 28.89 8.2 0% 0 0% 0 0% 0 0% 0%
20221102 8.19 8.32 8.13 8.2 0.12% -0.61% 0% 28703 0.2367 57.17 8.25 0% 0 0% 0 0% 0 0% 0%
20221101 7.95 8.3 7.81 8.19 3.28% 1.61% 0% 47764 0.3851 108.07 8.06 0% 0 0% 0 0% 0 0% 0%
20221031 7.68 8.08 7.65 7.93 2.59% 1.15% 0% 28698 0.225 68.08 7.84 0% 0 0% 0 0% 0 0% 0%
20221028 8.1 8.14 7.68 7.73 -3.98% -1.9% 0% 27901 0.2198 68.38 7.88 0% 0 0% 0 0% 0 0% 0%
20221027 7.99 8.12 7.86 8.05 2.94% 0.37% 0% 30251 0.2427 75.74 8.02 0% 0 0% 0 0% 0 0% 0%
20221026 7.69 7.88 7.68 7.82 1.69% 0.26% 0% 15159 0.1183 38.24 7.8 0% 0 0% 0 0% 0 0% 0%
20221025 7.71 7.79 7.61 7.69 -0.13% 0.13% 0% 15477 0.1188 38.37 7.68 0% 0 0% 0 0% 0 0% 0%
20221024 7.91 7.96 7.66 7.7 -2.9% -1.53% 0% 21287 0.1664 51.42 7.82 0% 0 0% 0 0% 0 0% 0%
20221021 7.94 8.1 7.85 7.93 -0.5% -0.5% 0% 12802 0.102 29.55 7.97 0% 0 0% 0 0% 0 0% 0%
20221020 8 8.06 7.91 7.97 -0.5% -0.13% 0% 16709 0.1333 34.29 7.98 0% 0 0% 0 0% 0 0% 0%
20221019 8.05 8.16 8 8.01 -1.48% -0.62% 0% 20151 0.1624 36.95 8.06 0% 0 0% 0 0% 0 0% 0%
20221018 8.04 8.15 8.01 8.13 1.25% 0.49% 0% 23088 0.1867 40.67 8.09 0% 0 0% 0 0% 0 0% 0%
20221017 8 8.09 7.95 8.03 0.88% 0.12% 0% 19346 0.1551 34.62 8.02 0% 0 0% 0 0% 0 0% 0%
20220720 8.03 8.08 7.97 8.05 0.5% 0.25% 0% 19330 0.1552 52.4 8.03 0% 0 0% 0 0% 0 0% 0%
20220719 7.86 8.01 7.86 8.01 1.39% 0.63% 0% 19007 0.1513 47.11 7.96 0% 0 0% 0 0% 0 0% 0%
20220718 7.72 7.92 7.72 7.9 2.33% 0.25% 0% 18666 0.147 38.02 7.88 0% 0 0% 0 0% 0 0% 0%
20220715 7.96 8.09 7.69 7.72 -3.98% -1.78% 0% 28500 0.224 52.26 7.86 0% 0 0% 0 0% 0 0% 0%
20220714 8.1 8.28 7.98 8.04 -0.12% -0.62% 0% 25081 0.2029 40.87 8.09 0% 0 0% 0 0% 0 0% 0%
20220713 7.89 8.1 7.88 8.05 1.26% 0.37% 0% 19013 0.1525 22.71 8.02 0% 0 0% 0 0% 0 0% 0%
20220712 8.06 8.14 7.9 7.95 -1.49% -0.25% 0% 25788 0.2055 21.58 7.97 0% 0 0% 0 0% 0 0% 0%
20220711 8.14 8.14 7.95 8.07 -1.1% 0.25% 0% 24686 0.1988 20.02 8.05 0% 0 0% 0 0% 0 0% 0%
20220708 8.16 8.26 8.12 8.16 -0.24% -0.24% 0% 22337 0.1827 18.4 8.18 0% 0 0% 0 0% 0 0% 0%
20220707 8.15 8.21 8.02 8.18 0.37% 0.49% 0% 29491 0.2402 23.91 8.14 0% 0 0% 0 0% 0 0% 0%
20220706 8.38 8.38 8.13 8.15 -2.74% -0.61% 0% 49334 0.4047 41.03 8.2 0% 0 0% 0 0% 0 0% 0%
20220705 8.84 8.9 8.34 8.38 -6.37% -2.22% 0% 94156 0.8065 84.65 8.57 0% 0 0% 0 0% 0 0% 0%
20220704 8.92 9.03 8.8 8.95 -1.21% 0.45% 0% 63557 0.5663 64.12 8.91 0% 0 0% 0 0% 0 0% 0%
20220701 9.02 9.16 8.74 9.06 -2.27% 1.57% 0% 101178 0.9025 106.86 8.92 0% 0 0% 0 0% 0 0% 0%
20220630 9.4 9.76 8.99 9.27 -7.21% 1.09% 0% 213164 1.9544 257.23 9.17 0% 0 0% 0 0% 0 0% 0%
20220629 9.9 10.29 9.72 9.99 6.84% -1.58% 0% 291675 2.9612 518.21 10.15 0% 0 0% 0 0% 0 0% 0%
20220628 8.42 9.35 8.35 9.35 10% 2.97% 0% 67269 0.6107 216.96 9.08 0% 0 0% 0 0% 0 0% 0%
20220627 8.5 8.65 8.4 8.5 -0.58% -0.12% 0% 23342 0.1986 86.75 8.51 0% 0 0% 0 0% 0 0% 0%
20220624 8.2 8.9 8.15 8.55 4.14% -0.58% 0% 34962 0.3006 138.82 8.6 0% 0 0% 0 0% 0 0% 0%
20220623 8.1 8.21 8.08 8.21 0.74% 0.86% 0% 6926 0.0564 28.43 8.14 0% 0 0% 0 0% 0 0% 0%
20220622 8.09 8.38 8.09 8.15 -1.33% -0.49% 0% 8278 0.0678 32.74 8.19 0% 0 0% 0 0% 0 0% 0%
20220621 8.63 8.63 8.22 8.26 -2.59% -1.2% 0% 13282 0.111 51.83 8.36 0% 0 0% 0 0% 0 0% 0%
20220620 7.9 8.6 7.9 8.48 2.91% 0.59% 0% 21373 0.1802 85.09 8.43 0% 0 0% 0 0% 0 0% 0%
20220617 8.3 8.3 8.11 8.24 0% 0.49% 0% 6723 0.0551 26.84 8.2 0% 0 0% 0 0% 0 0% 0%
20220616 8.11 8.25 8.08 8.24 1.35% 0.73% 0% 8643 0.0707 33.61 8.18 0% 0 0% 0 0% 0 0% 0%
20220615 8.13 8.2 8.07 8.13 0% -0.37% 0% 7576 0.0618 29.25 8.16 0% 0 0% 0 0% 0 0% 0%
20220614 8.01 8.14 7.81 8.13 0.74% 2.01% 0% 10696 0.0853 40.79 7.97 0% 0 0% 0 0% 0 0% 0%
20220613 8.1 8.17 8.03 8.07 -1.22% -0.25% 0% 9207 0.0745 36.29 8.09 0% 0 0% 0 0% 0 0% 0%
20220610 8.31 8.31 8.03 8.17 -2.51% 0% 0% 14586 0.1192 57.78 8.17 0% 0 0% 0 0% 0 0% 0%
20220609 9.03 9.06 8.86 8.96 -1.54% 0.11% 0% 16018 0.1433 67.74 8.95 0% 0 0% 0 0% 0 0% 0%
20220608 9.12 9.18 8.85 9.1 0.44% 0.44% 0% 15313 0.1387 67.57 9.06 0% 0 0% 0 0% 0 0% 0%
20220607 9.08 9.17 8.99 9.06 -0.44% -0.11% 0% 9586 0.0869 42.04 9.07 0% 0 0% 0 0% 0 0% 0%
20220606 9.18 9.22 9.02 9.1 1.68% 0.22% 0% 12695 0.1153 56.11 9.08 0% 0 0% 0 0% 0 0% 0%
20220602 8.76 8.95 8.73 8.95 1.47% 1.02% 0% 11946 0.1058 52.88 8.86 0% 0 0% 0 0% 0 0% 0%
20220601 8.78 8.86 8.68 8.82 0.92% 0.23% 0% 9072 0.0798 40.33 8.8 0% 0 0% 0 0% 0 0% 0%
20220531 8.81 8.81 8.65 8.74 -0.23% 0.34% 0% 4660 0.0406 20.45 8.71 0% 0 0% 0 0% 0 0% 0%
20220530 8.67 8.83 8.67 8.76 0% 0.11% 0% 5382 0.0471 23.05 8.75 0% 0 0% 0 0% 0 0% 0%
20220527 8.78 8.86 8.66 8.76 -0.23% 0.34% 0% 9677 0.0845 40.55 8.73 0% 0 0% 0 0% 0 0% 0%
20220526 9.44 9.44 8.73 8.78 -1.46% -0.9% 0% 19360 0.1716 82.35 8.86 0% 0 0% 0 0% 0 0% 0%
20220525 8.79 8.99 8.78 8.91 1.14% 0.11% 0% 9042 0.0805 39.81 8.9 0% 0 0% 0 0% 0 0% 0%
20220524 9.14 9.14 8.8 8.81 -2.76% -1.67% 0% 17056 0.1528 74.59 8.96 0% 0 0% 0 0% 0 0% 0%
20220523 9.03 9.1 8.91 9.06 0.22% 0.22% 0% 8272 0.0748 37.92 9.04 0% 0 0% 0 0% 0 0% 0%
20220520 9 9.13 9 9.04 0% -0.22% 0% 6779 0.0614 31.06 9.06 0% 0 0% 0 0% 0 0% 0%
20220519 8.74 9.08 8.72 9.04 1.46% 0.89% 0% 9342 0.0837 41.25 8.96 0% 0 0% 0 0% 0 0% 0%
20220518 8.97 9 8.73 8.91 0.22% -0.22% 0% 9717 0.0868 43.08 8.93 0% 0 0% 0 0% 0 0% 0%
20220517 8.79 8.91 8.59 8.89 1.14% 0.91% 0% 11136 0.0981 48.77 8.81 0% 0 0% 0 0% 0 0% 0%
20220516 8.74 8.86 8.62 8.79 0.57% 0.46% 0% 10026 0.0877 44.46 8.75 0% 0 0% 0 0% 0 0% 0%
20220513 8.71 8.75 8.56 8.74 0.92% 0.92% 0% 9753 0.0845 42.87 8.66 0% 0 0% 0 0% 0 0% 0%
20220512 8.47 8.74 8.34 8.66 2.24% 0.58% 0% 12732 0.1096 55.91 8.61 0% 0 0% 0 0% 0 0% 0%
20220511 8.44 8.63 8.33 8.47 0.95% -0.7% 0% 12556 0.1071 54.75 8.53 0% 0 0% 0 0% 0 0% 0%
20220510 8.24 8.43 8.24 8.39 0% 0.36% 0% 9175 0.0767 40.04 8.36 0% 0 0% 0 0% 0 0% 0%
20220509 8.16 8.43 8.11 8.39 1.94% 0.96% 0% 9562 0.0795 41.57 8.31 0% 0 0% 0 0% 0 0% 0%
20220506 7.88 8.32 7.84 8.23 2.75% 1.35% 0% 13944 0.1132 60.23 8.12 0% 0 0% 0 0% 0 0% 0%
20220505 7.84 8.12 7.78 8.01 1.26% 0.38% 0% 8719 0.0696 38.67 7.98 0% 0 0% 0 0% 0 0% 0%
20220429 7.59 7.95 7.57 7.91 5.19% 1.67% 0% 10762 0.0837 47.07 7.78 0% 0 0% 0 0% 0 0% 0%
20220428 7.7 7.78 7.39 7.52 -2.21% -0.13% 0% 7844 0.0591 33.62 7.53 0% 0 0% 0 0% 0 0% 0%
20220427 7.79 7.79 7.32 7.69 0.52% 1.45% 0% 11357 0.0861 49.23 7.58 0% 0 0% 0 0% 0 0% 0%
20220426 8.19 8.23 7.63 7.65 -5.79% -3.89% 0% 9273 0.0738 42.95 7.96 0% 0 0% 0 0% 0 0% 0%
20220425 8.67 8.68 8.11 8.12 -6.02% -3.1% 0% 12585 0.1054 60.8 8.38 0% 0 0% 0 0% 0 0% 0%
20220422 8.65 8.77 8.48 8.64 0.47% 0.35% 0% 7725 0.0665 38.85 8.61 0% 0 0% 0 0% 0 0% 0%
20220421 8.96 8.96 8.58 8.6 -2.93% -1.6% 0% 8402 0.0734 42.63 8.74 0% 0 0% 0 0% 0 0% 0%
20220420 8.94 9 8.8 8.86 -0.78% -0.45% 0% 5246 0.0467 26.7 8.9 0% 0 0% 0 0% 0 0% 0%
20220419 8.91 8.98 8.83 8.93 0.22% 0% 0% 3774 0.0337 18.61 8.93 0% 0 0% 0 0% 0 0% 0%
20220418 8.88 9 8.8 8.91 0.34% 0.56% 0% 5395 0.0478 25.2 8.86 0% 0 0% 0 0% 0 0% 0%
20220415 9.07 9.1 8.85 8.88 -2.42% -1% 0% 7081 0.0635 32.45 8.97 0% 0 0% 0 0% 0 0% 0%
20220414 9.13 9.22 9.08 9.1 0% -0.55% 0% 5488 0.0502 25.22 9.15 0% 0 0% 0 0% 0 0% 0%
20220413 9.12 9.2 9.06 9.1 -0.33% -0.33% 0% 6077 0.0555 27.23 9.13 0% 0 0% 0 0% 0 0% 0%
20220412 8.98 9.16 8.82 9.13 1.9% 1.67% 0% 9903 0.0889 43.44 8.98 0% 0 0% 0 0% 0 0% 0%
20220411 8.98 9.15 8.95 8.96 -1.1% -0.67% 0% 9254 0.0835 40.09 9.02 0% 0 0% 0 0% 0 0% 0%
20220408 9.16 9.23 9 9.06 -1.09% -0.33% 0% 8424 0.0766 34.8 9.09 0% 0 0% 0 0% 0 0% 0%
20220407 9.26 9.41 9.14 9.16 -1.51% -1.19% 0% 10841 0.1005 39.72 9.27 0% 0 0% 0 0% 0 0% 0%
20220401 9.2 9.22 8.33 9.11 -1.51% 0.33% 0% 12019 0.1091 43.59 9.08 0% 0 0% 0 0% 0 0% 0%
20220331 9.18 9.34 9.18 9.25 0.43% -0.22% 0% 12826 0.1189 48.05 9.27 0% 0 0% 0 0% 0 0% 0%
20220330 9.04 9.22 9.01 9.21 2.11% 0.55% 0% 11784 0.108 42.62 9.16 0% 0 0% 0 0% 0 0% 0%
20220329 9.19 9.23 9.02 9.02 -2.06% -0.66% 0% 10680 0.097 38.25 9.08 0% 0 0% 0 0% 0 0% 0%
20220328 9.3 9.36 9.17 9.21 0.77% -0.32% 0% 10625 0.0982 38.05 9.24 0% 0 0% 0 0% 0 0% 0%
20220325 9.16 9.24 9.12 9.14 -0.11% -0.44% 0% 6941 0.0637 24.87 9.18 0% 0 0% 0 0% 0 0% 0%
20220324 9.35 9.35 9.08 9.15 -2.45% -0.54% 0% 13634 0.1255 48.52 9.2 0% 0 0% 0 0% 0 0% 0%
20220323 9.49 9.53 9.32 9.38 -2.09% -0.21% 0% 21434 0.2015 76.77 9.4 0% 0 0% 0 0% 0 0% 0%
20220322 9.25 9.75 9.13 9.58 3.79% 0.31% 0% 42480 0.4058 158.17 9.55 0% 0 0% 0 0% 0 0% 0%
20220321 9.28 9.28 9.12 9.23 0.11% 0.33% 0% 7965 0.0733 32.49 9.2 0% 0 0% 0 0% 0 0% 0%
20220318 9.12 9.22 9.09 9.22 0.77% 0.55% 0% 8769 0.0804 35.08 9.17 0% 0 0% 0 0% 0 0% 0%
20220317 9.1 9.27 9.1 9.15 0.77% -0.54% 0% 19408 0.1786 75.65 9.2 0% 0 0% 0 0% 0 0% 0%
20220316 8.91 9.1 8.75 9.08 1.91% 1.68% 0% 12301 0.1099 47.96 8.93 0% 0 0% 0 0% 0 0% 0%
20220315 9.2 9.25 8.91 8.91 -2.41% -1.44% 0% 15732 0.1422 59.99 9.04 0% 0 0% 0 0% 0 0% 0%
20220311 9.07 9.2 8.97 9.19 0.33% 1.32% 0% 8658 0.0785 29.85 9.07 0% 0 0% 0 0% 0 0% 0%
20220310 9.23 9.26 9.12 9.16 0.55% -0.22% 0% 9673 0.0888 29.91 9.18 0% 0 0% 0 0% 0 0% 0%
20220309 9.08 9.18 8.9 9.11 0.22% 0.89% 0% 18144 0.1639 51.43 9.03 0% 0 0% 0 0% 0 0% 0%
20220308 9.23 9.28 9.02 9.09 -1.52% -0.33% 0% 15607 0.1423 41.61 9.12 0% 0 0% 0 0% 0 0% 0%
20220307 9.33 9.33 9.11 9.23 -0.75% 0.54% 0% 10474 0.0962 26.26 9.18 0% 0 0% 0 0% 0 0% 0%
20220304 9.4 9.46 9.28 9.3 -1.27% -0.43% 0% 11705 0.1093 26.29 9.34 0% 0 0% 0 0% 0 0% 0%
20220303 9.39 9.47 9.35 9.42 0.43% 0% 0% 15848 0.1493 29.87 9.42 0% 0 0% 0 0% 0 0% 0%
20220302 9.31 9.4 9.27 9.38 0.11% 0.21% 0% 11647 0.109 21.06 9.36 0% 0 0% 0 0% 0 0% 0%
20220301 9.4 9.42 9.25 9.37 0% 0.54% 0% 20272 0.1889 36.75 9.32 0% 0 0% 0 0% 0 0% 0%
20220228 9.63 9.7 9.28 9.37 -3% -0.43% 0% 42714 0.402 79.69 9.41 0% 0 0% 0 0% 0 0% 0%
20220225 9.55 10.12 9.53 9.66 1.79% -1.53% 0% 42518 0.4171 88.55 9.81 0% 0 0% 0 0% 0 0% 0%
20220224 9.69 9.74 9.35 9.49 -2.06% -1.25% 0% 31967 0.3071 70.07 9.61 0% 0 0% 0 0% 0 0% 0%
20220223 10.01 10.06 9.69 9.69 -2.81% -0.82% 0% 40602 0.3966 95.8 9.77 0% 0 0% 0 0% 0 0% 0%
20220222 9.92 10.08 9.81 9.97 -0.1% 0.3% 0% 38834 0.386 100.95 9.94 0% 0 0% 0 0% 0 0% 0%
20220221 10.08 10.19 9.86 9.98 -2.44% 0% 0% 59080 0.5895 169.15 9.98 0% 0 0% 0 0% 0 0% 0%
20220218 10.7 10.7 10.12 10.23 0.29% -1.82% 0% 91234 0.9504 318.74 10.42 0% 0 0% 0 0% 0 0% 0%
20220217 10.19 10.2 10.1 10.2 10.03% 0.1% 0% 32105 0.3273 155.42 10.19 0% 0 0% 0 0% 0 0% 0%
20220216 9.12 9.27 9.11 9.27 1.64% 0.76% 0% 7979 0.0734 39.81 9.2 0% 0 0% 0 0% 0 0% 0%
20220215 9.1 9.2 9 9.12 -0.76% 0.33% 0% 10271 0.0934 50.95 9.09 0% 0 0% 0 0% 0 0% 0%
20220214 9.13 9.25 9.06 9.19 0.22% 0.11% 0% 7341 0.0674 37.14 9.18 0% 0 0% 0 0% 0 0% 0%
20220211 9.39 9.39 9.11 9.17 -0.65% -0.33% 0% 9752 0.0897 49.77 9.2 0% 0 0% 0 0% 0 0% 0%
20220210 9.28 9.28 9.13 9.23 -0.11% 0.44% 0% 6976 0.0641 35.9 9.19 0% 0 0% 0 0% 0 0% 0%
20220209 9.25 9.3 9.15 9.24 0.65% 0.22% 0% 8735 0.0805 44.23 9.22 0% 0 0% 0 0% 0 0% 0%
20211203 10.17 10.34 10.17 10.21 0.49% -0.29% 0% 4637 0.0475 25.01 10.24 0% 0 0% 0 0% 0 0% 0%
20211202 10.49 10.49 10.15 10.16 -1.93% -1.07% 0% 8383 0.0861 42.32 10.27 0% 0 0% 0 0% 0 0% 0%
20211201 10.24 10.39 10.23 10.36 1.27% 0.19% 0% 7215 0.0746 36.92 10.34 0% 0 0% 0 0% 0 0% 0%
20211130 10.18 10.39 10.18 10.23 0.49% -0.68% 0% 6300 0.0649 32.61 10.3 0% 0 0% 0 0% 0 0% 0%
20211129 10.3 10.32 10.15 10.18 -1.45% -0.2% 0% 6177 0.063 31.39 10.2 0% 0 0% 0 0% 0 0% 0%
20211126 10.45 10.53 10.3 10.33 -1.34% -0.29% 0% 7220 0.0748 36.53 10.36 0% 0 0% 0 0% 0 0% 0%
20211125 10.52 10.6 10.45 10.47 -0.57% -0.38% 0% 5254 0.0552 26.97 10.51 0% 0 0% 0 0% 0 0% 0%
20211124 10.51 10.65 10.48 10.53 0.19% -0.28% 0% 6883 0.0727 33.27 10.56 0% 0 0% 0 0% 0 0% 0%
20211123 10.6 10.62 10.47 10.51 -0.94% -0.1% 0% 9372 0.0986 42.92 10.52 0% 0 0% 0 0% 0 0% 0%
20211122 10.7 10.94 10.61 10.61 -0.84% -1.3% 0% 14862 0.1597 68.34 10.75 0% 0 0% 0 0% 0 0% 0%
20211119 10.27 10.76 10.27 10.7 2.98% 0.75% 0% 17218 0.1829 81.61 10.62 0% 0 0% 0 0% 0 0% 0%
20211118 10.59 10.61 10.38 10.39 -1.89% -1.05% 0% 6855 0.072 34.16 10.5 0% 0 0% 0 0% 0 0% 0%
20211117 10.57 10.79 10.53 10.59 -0.09% 0% 0% 4192 0.0444 21.3 10.59 0% 0 0% 0 0% 0 0% 0%
20211116 10.46 10.81 10.46 10.6 0.76% -0.38% 0% 7687 0.0818 39.33 10.64 0% 0 0% 0 0% 0 0% 0%
20211115 10.5 10.58 10.38 10.52 0.38% 0.38% 0% 9862 0.1034 50.44 10.48 0% 0 0% 0 0% 0 0% 0%
20211112 10.31 10.58 10.31 10.48 0.38% -0.1% 0% 7045 0.0739 36.8 10.49 0% 0 0% 0 0% 0 0% 0%
20211111 10.54 10.64 10.38 10.44 -1.97% -0.85% 0% 18377 0.1936 96.58 10.53 0% 0 0% 0 0% 0 0% 0%
20211110 10.15 10.7 10.14 10.65 4.41% 1.43% 0% 17603 0.1849 96.04 10.5 0% 0 0% 0 0% 0 0% 0%
20211109 9.82 10.27 9.81 10.2 4.29% 1.09% 0% 13705 0.1383 75.51 10.09 0% 0 0% 0 0% 0 0% 0%
20211108 9.69 9.82 9.59 9.78 0.93% 0.62% 0% 6583 0.064 37 9.72 0% 0 0% 0 0% 0 0% 0%
20211105 9.75 9.76 9.66 9.69 -0.62% -0.31% 0% 5092 0.0495 28.81 9.72 0% 0 0% 0 0% 0 0% 0%
20211104 9.67 9.75 9.63 9.75 0.83% 0.31% 0% 5022 0.0488 27.95 9.72 0% 0 0% 0 0% 0 0% 0%
20211103 9.72 9.75 9.61 9.67 0.1% 0.1% 0% 4132 0.0399 22.91 9.66 0% 0 0% 0 0% 0 0% 0%
20211102 9.85 9.85 9.55 9.66 -0.51% -0.31% 0% 5337 0.0517 29.7 9.69 0% 0 0% 0 0% 0 0% 0%
20211101 9.73 9.88 9.63 9.71 0.94% -0.51% 0% 6303 0.0615 34.89 9.76 0% 0 0% 0 0% 0 0% 0%
20211029 9.68 9.78 9.6 9.62 0.21% -0.62% 0% 7260 0.0703 40.41 9.68 0% 0 0% 0 0% 0 0% 0%
20211028 9.94 9.99 9.53 9.6 -3.42% -0.72% 0% 11833 0.1144 66.51 9.67 0% 0 0% 0 0% 0 0% 0%
20211027 10.45 10.51 9.92 9.94 -4.33% -1.49% 0% 9046 0.0913 53.97 10.09 0% 0 0% 0 0% 0 0% 0%
20211026 10.7 10.7 10.31 10.39 -0.1% -0.76% 0% 3456 0.0362 22.2 10.47 0% 0 0% 0 0% 0 0% 0%
20211025 10.62 10.64 10.38 10.4 -2.07% -0.57% 0% 5039 0.0527 32.2 10.46 0% 0 0% 0 0% 0 0% 0%
20211022 10.33 10.7 10.33 10.62 2.12% 0.09% 0% 7298 0.0774 47.01 10.61 0% 0 0% 0 0% 0 0% 0%
20211021 10.5 10.57 10.35 10.4 -0.48% -0.19% 0% 4272 0.0445 27.2 10.42 0% 0 0% 0 0% 0 0% 0%
20211020 10.54 10.66 10.45 10.45 -1.32% -0.95% 0% 3649 0.0385 23.38 10.55 0% 0 0% 0 0% 0 0% 0%
20211019 10.59 10.7 10.49 10.59 0% -0.09% 0% 6962 0.0738 43.23 10.6 0% 0 0% 0 0% 0 0% 0%
20211018 10.46 10.65 10.36 10.59 1.05% 0.57% 0% 3655 0.0385 22.81 10.53 0% 0 0% 0 0% 0 0% 0%
20211015 10.7 10.75 10.41 10.48 -2.33% -0.76% 0% 4799 0.0507 29.34 10.56 0% 0 0% 0 0% 0 0% 0%
20211014 10.51 10.82 10.41 10.73 2.09% 0.66% 0% 8069 0.086 49.74 10.66 0% 0 0% 0 0% 0 0% 0%
20211013 10.52 10.53 10.31 10.51 0.19% 0.86% 0% 2937 0.0306 18.06 10.42 0% 0 0% 0 0% 0 0% 0%
20211012 10.5 10.58 10.29 10.49 -0.66% 0.1% 0% 4016 0.0421 24.23 10.48 0% 0 0% 0 0% 0 0% 0%
20211011 10.48 10.58 10.41 10.56 1.25% 0.67% 0% 5948 0.0624 35.2 10.49 0% 0 0% 0 0% 0 0% 0%
20211008 10.13 10.43 10.11 10.43 2.96% 1.07% 0% 6461 0.0667 37.4 10.32 0% 0 0% 0 0% 0 0% 0%
20210930 10.12 10.23 10.1 10.13 0.1% -0.1% 0% 5442 0.0552 31.07 10.14 0% 0 0% 0 0% 0 0% 0%
20210929 10.29 10.38 10.06 10.12 -2.13% -0.39% 0% 9769 0.0993 54.6 10.16 0% 0 0% 0 0% 0 0% 0%
20210928 10.45 10.45 10.18 10.34 -0.1% 0.39% 0% 5303 0.0546 30.36 10.3 0% 0 0% 0 0% 0 0% 0%
20210927 10.61 10.65 10.26 10.35 -2.27% -0.67% 0% 7533 0.0785 42.31 10.42 0% 0 0% 0 0% 0 0% 0%
20210924 10.85 10.85 10.59 10.59 -2.04% -0.75% 0% 4847 0.0517 27.45 10.67 0% 0 0% 0 0% 0 0% 0%
20210923 10.69 10.95 10.69 10.81 1.12% -0.18% 0% 4717 0.0511 26.35 10.83 0% 0 0% 0 0% 0 0% 0%
20210922 10.79 10.79 10.57 10.69 -0.74% 0.47% 0% 6916 0.0736 37.34 10.64 0% 0 0% 0 0% 0 0% 0%
20210917 10.96 11.04 10.7 10.77 -2.09% -0.46% 0% 7183 0.0777 38.24 10.82 0% 0 0% 0 0% 0 0% 0%
20210916 11.11 11.24 10.99 11 -1.43% -1.08% 0% 6567 0.073 36.28 11.12 0% 0 0% 0 0% 0 0% 0%
20210915 11.26 11.28 11.09 11.16 -0.27% 0.18% 0% 5358 0.0597 29.41 11.14 0% 0 0% 0 0% 0 0% 0%
20210914 11.41 11.5 11.17 11.19 -2.19% -1.24% 0% 8604 0.0975 45.66 11.33 0% 0 0% 0 0% 0 0% 0%
20210913 11.42 11.6 11.35 11.44 -0.26% -0.17% 0% 6911 0.0792 36.71 11.46 0% 0 0% 0 0% 0 0% 0%
20210910 11.51 11.58 11.36 11.47 -0.43% -0.09% 0% 9685 0.1112 52.01 11.48 0% 0 0% 0 0% 0 0% 0%
20210909 11.36 11.6 11.35 11.52 1.05% 0.35% 0% 9307 0.1068 51.32 11.48 0% 0 0% 0 0% 0 0% 0%
20210908 11.58 11.58 11.35 11.4 0% 0% 0% 9458 0.1078 51.79 11.4 0% 0 0% 0 0% 0 0% 0%
20210907 11.41 11.49 11.28 11.4 0% 0.09% 0% 7242 0.0825 40.78 11.39 0% 0 0% 0 0% 0 0% 0%
20210906 11.08 11.5 11.02 11.4 2.61% 1.15% 0% 11930 0.1345 65.74 11.27 0% 0 0% 0 0% 0 0% 0%
20210729 10.02 10.17 10.02 10.04 0.9% -0.5% 0% 5730 0.0578 29.29 10.09 0% 0 0% 0 0% 0 0% 0%
20210728 10.24 10.25 9.92 9.95 -2.83% -0.7% 0% 9076 0.0909 45.93 10.02 0% 0 0% 0 0% 0 0% 0%
20210727 10.61 10.63 10.1 10.24 -3.12% -0.49% 0% 16029 0.165 84.75 10.29 0% 0 0% 0 0% 0 0% 0%
20210726 11.13 11.13 10.5 10.57 -4.43% -1.4% 0% 11166 0.1197 63.06 10.72 0% 0 0% 0 0% 0 0% 0%
20210723 11.17 11.29 11.03 11.06 -0.9% -0.81% 0% 5374 0.0599 31.32 11.15 0% 0 0% 0 0% 0 0% 0%
20210722 11.24 11.24 11.02 11.16 0.18% 0.72% 0% 4908 0.0544 28.5 11.08 0% 0 0% 0 0% 0 0% 0%
20210721 10.9 11.34 10.82 11.14 2.3% -0.18% 0% 9577 0.1069 54.56 11.16 0% 0 0% 0 0% 0 0% 0%
20210720 10.88 10.93 10.77 10.89 -0.37% 0.37% 0% 4553 0.0494 25.1 10.85 0% 0 0% 0 0% 0 0% 0%
20210719 11.15 11.16 10.85 10.93 -2.32% -0.27% 0% 9633 0.1056 51.5 10.96 0% 0 0% 0 0% 0 0% 0%
20210716 11.3 11.36 11.17 11.19 -0.97% -0.53% 0% 5467 0.0615 30.11 11.25 0% 0 0% 0 0% 0 0% 0%
20210715 11.4 11.5 11.3 11.3 -1.14% -0.26% 0% 5621 0.0637 31.15 11.33 0% 0 0% 0 0% 0 0% 0%
20210714 11.52 11.54 11.4 11.43 -1.21% -0.35% 0% 5136 0.0589 28.31 11.47 0% 0 0% 0 0% 0 0% 0%
20210713 11.42 11.62 11.35 11.57 1.49% 0.78% 0% 10120 0.1162 54.46 11.48 0% 0 0% 0 0% 0 0% 0%
20210712 11.48 11.52 11.31 11.4 0% -0.09% 0% 11773 0.1343 62.21 11.41 0% 0 0% 0 0% 0 0% 0%
20210709 11.37 11.44 11.28 11.4 0.53% 0% 0% 4902 0.0559 26.38 11.4 0% 0 0% 0 0% 0 0% 0%
20210708 11.53 11.56 11.28 11.34 -1.13% -0.35% 0% 9226 0.105 47.18 11.38 0% 0 0% 0 0% 0 0% 0%
20210707 11.6 11.7 11.42 11.47 -0.95% -0.43% 0% 10064 0.1159 51.65 11.52 0% 0 0% 0 0% 0 0% 0%
20210706 11.85 11.94 11.55 11.58 -2.28% -0.94% 0% 11254 0.1316 56.62 11.69 0% 0 0% 0 0% 0 0% 0%
20210705 11.85 11.94 11.68 11.85 -0.25% 0.34% 0% 8258 0.0975 41.94 11.81 0% 0 0% 0 0% 0 0% 0%
20210702 11.9 11.95 11.8 11.88 0.25% 0% 0% 5413 0.0643 27.8 11.88 0% 0 0% 0 0% 0 0% 0%
20210701 11.96 12 11.83 11.85 -0.25% -0.5% 0% 8301 0.0989 42.43 11.91 0% 0 0% 0 0% 0 0% 0%
20210630 11.76 11.94 11.76 11.88 0.59% -0.08% 0% 9445 0.1123 48.11 11.89 0% 0 0% 0 0% 0 0% 0%
20210629 11.87 11.96 11.7 11.81 0.34% -0.34% 0% 11899 0.141 59.62 11.85 0% 0 0% 0 0% 0 0% 0%
20210628 11.83 11.88 11.66 11.77 0% -0.08% 0% 8059 0.0949 40.61 11.78 0% 0 0% 0 0% 0 0% 0%
20210625 12.01 12.06 11.6 11.77 -2% 0% 0% 13773 0.1621 67.03 11.77 0% 0 0% 0 0% 0 0% 0%
20210624 12.17 12.17 11.99 12.01 -1.23% -0.41% 0% 10258 0.1237 53.87 12.06 0% 0 0% 0 0% 0 0% 0%
20210623 12.5 12.55 12.1 12.16 -3.11% -1.06% 0% 15935 0.1959 87.86 12.29 0% 0 0% 0 0% 0 0% 0%
20210622 12.61 12.61 12.44 12.55 0.24% 0.08% 0% 10534 0.1321 62.44 12.54 0% 0 0% 0 0% 0 0% 0%
20210621 12.32 12.6 12.23 12.52 1.62% 0.56% 0% 6907 0.086 40.51 12.45 0% 0 0% 0 0% 0 0% 0%
20210618 12.25 12.38 12.1 12.32 0.74% 0.49% 0% 6682 0.0819 38.18 12.26 0% 0 0% 0 0% 0 0% 0%
20210617 12.52 12.55 12.23 12.23 -1.85% -1.13% 0% 8263 0.1022 47.44 12.37 0% 0 0% 0 0% 0 0% 0%
20210616 12.82 12.94 12.29 12.46 -2.81% -0.16% 0% 11483 0.1433 66.8 12.48 0% 0 0% 0 0% 0 0% 0%
20210615 12.94 13.11 12.71 12.82 -0.93% -0.31% 0% 8759 0.1126 51.54 12.86 0% 0 0% 0 0% 0 0% 0%
20210611 12.75 13.18 12.68 12.94 1.73% -0.38% 0% 13579 0.1764 79.13 12.99 0% 0 0% 0 0% 0 0% 0%
20210610 12.7 12.84 12.68 12.72 0.24% -0.08% 0% 3142 0.04 18.43 12.73 0% 0 0% 0 0% 0 0% 0%
20210609 12.84 12.87 12.67 12.69 -1.17% -0.39% 0% 4505 0.0574 24.71 12.74 0% 0 0% 0 0% 0 0% 0%
20210608 13.09 13.09 12.79 12.84 -1.46% -0.31% 0% 6351 0.0818 34.27 12.88 0% 0 0% 0 0% 0 0% 0%
20210607 12.63 13.06 12.6 13.03 2.92% 1.01% 0% 10792 0.1392 56.74 12.9 0% 0 0% 0 0% 0 0% 0%
20210604 12.8 12.83 12.66 12.66 -0.08% -0.55% 0% 8520 0.1085 42.41 12.73 0% 0 0% 0 0% 0 0% 0%
20210603 12.63 12.86 12.62 12.67 0.16% -0.47% 0% 7146 0.091 36.1 12.73 0% 0 0% 0 0% 0 0% 0%
20210602 12.84 12.86 12.64 12.65 -1.48% -0.39% 0% 7339 0.0932 37.38 12.7 0% 0 0% 0 0% 0 0% 0%
20210601 13.01 13.15 12.65 12.84 -1.08% -0.39% 0% 14161 0.1826 74.26 12.89 0% 0 0% 0 0% 0 0% 0%
20210531 13.36 13.39 13.06 13.38 0.15% 0.98% 0% 11870 0.1573 66.83 13.25 0% 0 0% 0 0% 0 0% 0%
20210528 13.61 13.61 13.33 13.36 -1.26% -0.3% 0% 8737 0.1171 50.35 13.4 0% 0 0% 0 0% 0 0% 0%
20210527 13.27 13.58 13.16 13.53 2.11% 0.89% 0% 14399 0.1931 81.95 13.41 0% 0 0% 0 0% 0 0% 0%
20210526 13.21 13.31 13.07 13.25 0.45% 0.45% 0% 9172 0.121 52.86 13.19 0% 0 0% 0 0% 0 0% 0%
20210525 13.14 13.28 12.98 13.19 0.46% 0.23% 0% 11277 0.1484 64.77 13.16 0% 0 0% 0 0% 0 0% 0%
20210524 12.64 13.33 12.61 13.13 3.88% 0.84% 0% 18775 0.2445 107.33 13.02 0% 0 0% 0 0% 0 0% 0%
20210521 12.73 12.87 12.62 12.64 -0.94% -0.63% 0% 5543 0.0705 33.34 12.72 0% 0 0% 0 0% 0 0% 0%
20210520 12.67 12.81 12.62 12.76 0.31% 0.24% 0% 5021 0.0639 29.48 12.73 0% 0 0% 0 0% 0 0% 0%
20210519 12.73 12.84 12.69 12.72 -0.24% 0% 0% 4606 0.0586 26.82 12.72 0% 0 0% 0 0% 0 0% 0%
20210518 12.6 12.8 12.6 12.75 1.19% 0.24% 0% 6083 0.0774 34.85 12.72 0% 0 0% 0 0% 0 0% 0%
20210517 12.7 12.97 12.58 12.6 -1.95% -1.1% 0% 10154 0.1294 57.06 12.74 0% 0 0% 0 0% 0 0% 0%
20210514 13 13.04 12.82 12.85 -1.08% -0.54% 0% 11416 0.1475 64.92 12.92 0% 0 0% 0 0% 0 0% 0%
20210513 12.8 13.02 12.65 12.99 0.62% 0.93% 0% 9790 0.126 53.68 12.87 0% 0 0% 0 0% 0 0% 0%
20210512 12.9 12.94 12.74 12.91 0.62% 0.62% 0% 9593 0.1231 54.11 12.83 0% 0 0% 0 0% 0 0% 0%
20210511 12.5 12.87 12.43 12.83 2.56% 1.1% 0% 10657 0.1352 61.09 12.69 0% 0 0% 0 0% 0 0% 0%
20210510 12.7 12.7 12.42 12.51 -0.71% 0.08% 0% 6495 0.0812 37.68 12.5 0% 0 0% 0 0% 0 0% 0%
20210507 12.45 12.71 12.41 12.6 1.04% 0.16% 0% 9788 0.1231 57.11 12.58 0% 0 0% 0 0% 0 0% 0%
20210506 12.3 12.47 12.29 12.47 1.63% 0.81% 0% 6557 0.0811 37.35 12.37 0% 0 0% 0 0% 0 0% 0%
20210430 12.41 12.43 12.2 12.27 -1.13% 0% 0% 7748 0.0951 43.92 12.27 0% 0 0% 0 0% 0 0% 0%
20210429 12.36 12.78 12.36 12.41 0.73% -0.96% 0% 9907 0.1241 58.2 12.53 0% 0 0% 0 0% 0 0% 0%
20210428 12.62 12.68 12.25 12.32 -2.38% -0.81% 0% 10753 0.1336 64.84 12.42 0% 0 0% 0 0% 0 0% 0%
20210427 12.28 12.76 12.21 12.62 3.36% 0.8% 0% 17810 0.223 111.53 12.52 0% 0 0% 0 0% 0 0% 0%
20210426 12.24 12.35 12.17 12.21 -0.33% -0.41% 0% 4363 0.0535 28.97 12.26 0% 0 0% 0 0% 0 0% 0%
20210423 12.31 12.32 12.15 12.25 -0.41% 0.25% 0% 5017 0.0613 32.9 12.22 0% 0 0% 0 0% 0 0% 0%
20210422 12.4 12.57 12.26 12.3 -1.13% -0.73% 0% 6240 0.0773 39.9 12.39 0% 0 0% 0 0% 0 0% 0%
20210421 12.65 12.65 12.41 12.44 -0.72% -0.4% 0% 6508 0.0813 41.3 12.49 0% 0 0% 0 0% 0 0% 0%
20210416 12.3 12.5 12.16 12.46 1.22% 0.73% 0% 11253 0.1392 70.34 12.37 0% 0 0% 0 0% 0 0% 0%
20210415 12.29 12.37 12.2 12.31 0.16% 0.16% 0% 6086 0.0748 38.95 12.29 0% 0 0% 0 0% 0 0% 0%
20210414 12.02 12.3 12.02 12.29 1.32% 0.49% 0% 5093 0.0623 32.98 12.23 0% 0 0% 0 0% 0 0% 0%
20210413 12.08 12.28 12.05 12.13 0% 0.17% 0% 4310 0.0522 27.87 12.11 0% 0 0% 0 0% 0 0% 0%
20210412 12.38 12.38 12.12 12.13 -1.3% -0.74% 0% 5943 0.0726 38.91 12.22 0% 0 0% 0 0% 0 0% 0%
20210409 12.35 12.35 12.08 12.29 0.66% 0.49% 0% 5766 0.0705 36.88 12.23 0% 0 0% 0 0% 0 0% 0%
20210408 12.43 12.43 12.18 12.21 -1.29% -0.57% 0% 5685 0.0698 36.27 12.28 0% 0 0% 0 0% 0 0% 0%
20210407 12.05 12.42 12.05 12.37 2.06% 0.57% 0% 11012 0.1354 67.69 12.3 0% 0 0% 0 0% 0 0% 0%
20210406 11.93 12.12 11.87 12.12 1.51% 0.66% 0% 9031 0.1087 55.18 12.04 0% 0 0% 0 0% 0 0% 0%
20210402 12.06 12.06 11.8 11.94 -0.83% 0.42% 0% 7687 0.0914 45.75 11.89 0% 0 0% 0 0% 0 0% 0%
20210401 12.05 12.1 11.92 12.04 -0.08% 0.17% 0% 6731 0.0809 39.07 12.02 0% 0 0% 0 0% 0 0% 0%
20210330 11.97 11.97 11.86 11.9 -0.58% 0% 0% 3623 0.0431 20.63 11.9 0% 0 0% 0 0% 0 0% 0%
20210329 12.02 12.03 11.9 11.97 0.25% -0.17% 0% 3863 0.0463 21.75 11.99 0% 0 0% 0 0% 0 0% 0%
20210326 11.83 11.95 11.75 11.94 0.93% 0.17% 0% 3793 0.0452 20.62 11.92 0% 0 0% 0 0% 0 0% 0%
20201215 15.7 15.78 15.46 15.48 -1.96% -0.32% 0% 7619 0.1183 53 15.53 0% 0 0% 0 0% 0 0% 0%
20201214 15.77 15.85 15.68 15.79 -1.31% 0.13% 0% 5294 0.0835 37.75 15.77 0% 0 0% 0 0% 0 0% 0%
20201211 15.8 16 15.56 16 0.95% 1.91% 0% 9266 0.1455 65.86 15.7 0% 0 0% 0 0% 0 0% 0%
20201210 15.75 15.99 15.6 15.85 0.13% 0.25% 0% 6635 0.1049 48.54 15.81 0% 0 0% 0 0% 0 0% 0%
20201209 16.11 16.18 15.79 15.83 -1.62% -0.69% 0% 8568 0.1366 62.97 15.94 0% 0 0% 0 0% 0 0% 0%
20201208 15.93 16.22 15.86 16.09 1.32% 0.19% 0% 10232 0.1643 75.31 16.06 0% 0 0% 0 0% 0 0% 0%
20201207 16 16.03 15.86 15.88 -0.19% -0.25% 0% 6237 0.0993 46.29 15.92 0% 0 0% 0 0% 0 0% 0%
20201204 16.04 16.04 15.9 15.91 -0.25% -0.13% 0% 5179 0.0825 37.89 15.93 0% 0 0% 0 0% 0 0% 0%
20201203 15.95 16 15.88 15.95 -0.06% 0.06% 0% 6905 0.1101 49.93 15.94 0% 0 0% 0 0% 0 0% 0%
20201202 15.9 15.97 15.88 15.96 0.38% 0.19% 0% 5335 0.085 38.38 15.93 0% 0 0% 0 0% 0 0% 0%
20201201 15.84 15.97 15.84 15.9 0.44% -0.13% 0% 6168 0.0982 41.91 15.92 0% 0 0% 0 0% 0 0% 0%
20201130 15.87 15.99 15.78 15.83 0.06% -0.19% 0% 5108 0.081 33.86 15.86 0% 0 0% 0 0% 0 0% 0%
20201127 15.99 15.99 15.7 15.82 -0.5% -0.06% 0% 6139 0.0972 40.06 15.83 0% 0 0% 0 0% 0 0% 0%
20201126 15.78 16.02 15.78 15.9 -0.13% 0% 0% 7118 0.1132 44.2 15.9 0% 0 0% 0 0% 0 0% 0%
20201125 16.1 16.13 15.92 15.92 -0.81% -0.56% 0% 9301 0.1489 49.23 16.01 0% 0 0% 0 0% 0 0% 0%
20201124 16.09 16.12 15.96 16.05 0.06% 0.12% 0% 7981 0.1279 34.36 16.03 0% 0 0% 0 0% 0 0% 0%
20201123 16.12 16.14 15.91 16.04 -0.12% 0.06% 0% 8190 0.1313 34.66 16.03 0% 0 0% 0 0% 0 0% 0%
20201120 16.19 16.19 16.03 16.06 -0.43% 0% 0% 6880 0.1105 28.17 16.06 0% 0 0% 0 0% 0 0% 0%
20201119 16.24 16.24 16.01 16.13 -0.25% 0.06% 0% 7411 0.1195 30.27 16.12 0% 0 0% 0 0% 0 0% 0%
20201118 15.87 16.25 15.71 16.17 2.34% 0.62% 0% 13299 0.2137 53.49 16.07 0% 0 0% 0 0% 0 0% 0%
20201117 15.91 15.97 15.66 15.8 -0.63% 0.25% 0% 9310 0.1467 38.04 15.76 0% 0 0% 0 0% 0 0% 0%
20201116 15.84 16 15.78 15.9 0.44% 0.13% 0% 7286 0.1157 30.1 15.88 0% 0 0% 0 0% 0 0% 0%
20201113 16.06 16.16 15.74 15.83 -2.04% -0.25% 0% 14608 0.2318 60.07 15.87 0% 0 0% 0 0% 0 0% 0%
20201112 16.27 16.6 16.11 16.16 -4.49% -0.74% 0% 35427 0.5769 152.91 16.28 0% 0 0% 0 0% 0 0% 0%
20201111 16.35 16.96 16.25 16.92 6.62% 2.11% 0% 51089 0.8468 245.1 16.57 0% 0 0% 0 0% 0 0% 0%
20201110 16.13 16.28 15.78 15.87 -1.61% -0.44% 0% 12155 0.1937 71.78 15.94 0% 0 0% 0 0% 0 0% 0%
20201109 15.91 16.3 15.91 16.13 2.09% -0.25% 0% 16453 0.266 100.73 16.17 0% 0 0% 0 0% 0 0% 0%
20201106 15.84 15.97 15.7 15.8 -0.19% -0.19% 0% 8540 0.1352 54.63 15.83 0% 0 0% 0 0% 0 0% 0%
20201105 15.75 15.93 15.55 15.83 1.74% 0.25% 0% 10554 0.1666 65.94 15.79 0% 0 0% 0 0% 0 0% 0%
20201104 15.7 15.7 15.5 15.56 -0.19% -0.19% 0% 4804 0.0749 30.33 15.59 0% 0 0% 0 0% 0 0% 0%
20201103 15.3 15.61 15.23 15.59 2.1% 0.78% 0% 8690 0.1344 46.28 15.47 0% 0 0% 0 0% 0 0% 0%
20201102 15.2 15.28 15.07 15.27 0.39% 0.59% 0% 8595 0.1305 42.32 15.18 0% 0 0% 0 0% 0 0% 0%
20201030 15.34 15.55 15.18 15.21 -0.85% -0.78% 0% 9515 0.1459 45.14 15.33 0% 0 0% 0 0% 0 0% 0%
20201029 15.63 15.63 15.3 15.34 -2.54% -0.39% 0% 16814 0.2589 76.24 15.4 0% 0 0% 0 0% 0 0% 0%
20201028 15.82 15.82 15.62 15.74 -0.44% 0.13% 0% 5745 0.0903 26.11 15.72 0% 0 0% 0 0% 0 0% 0%
20201027 15.83 16.01 15.63 15.81 -0.38% 0.19% 0% 8625 0.1361 36.17 15.78 0% 0 0% 0 0% 0 0% 0%
20201026 15.77 15.94 15.58 15.87 0.63% 0.51% 0% 6344 0.1002 25.94 15.79 0% 0 0% 0 0% 0 0% 0%
20201023 16.14 16.14 15.66 15.77 -2.11% -0.82% 0% 11754 0.1869 44.94 15.9 0% 0 0% 0 0% 0 0% 0%
20201022 16.19 16.22 16.05 16.11 -0.92% -0.19% 0% 6791 0.1096 26.21 16.14 0% 0 0% 0 0% 0 0% 0%
20200909 17.22 17.65 17.15 17.56 1.33% 0.29% 0% 29088 0.5092 115.88 17.51 0% 0 0% 0 0% 0 0% 0%
20200908 17.19 17.35 16.89 17.33 1.29% 1.17% 0% 18341 0.3141 73.21 17.13 0% 0 0% 0 0% 0 0% 0%
20200907 17.29 17.32 17.08 17.11 -0.52% -0.35% 0% 16257 0.2792 64.28 17.17 0% 0 0% 0 0% 0 0% 0%
20200904 17.23 17.35 17.08 17.2 -1.21% 0.06% 0% 17982 0.3092 71.91 17.19 0% 0 0% 0 0% 0 0% 0%
20200903 17.68 17.77 17.38 17.41 -1.47% -0.68% 0% 18326 0.3212 75.87 17.53 0% 0 0% 0 0% 0 0% 0%
20200902 17.51 17.8 17.45 17.67 0.91% 0% 0% 22373 0.3953 92.55 17.67 0% 0 0% 0 0% 0 0% 0%
20200901 17.37 17.6 17.31 17.51 0.81% 0.23% 0% 13500 0.2359 54.55 17.47 0% 0 0% 0 0% 0 0% 0%
20200831 17.41 17.74 17.23 17.37 0.35% -0.69% 0% 22675 0.3965 84.73 17.49 0% 0 0% 0 0% 0 0% 0%
20200828 17.38 17.47 17.16 17.31 -0.52% 0.17% 0% 12077 0.2087 43.18 17.28 0% 0 0% 0 0% 0 0% 0%
20200827 17.13 17.48 17.05 17.4 1.52% 0.81% 0% 18703 0.3228 62.02 17.26 0% 0 0% 0 0% 0 0% 0%
20200826 17.59 17.59 17.02 17.14 -2.67% -0.7% 0% 23514 0.4058 75.66 17.26 0% 0 0% 0 0% 0 0% 0%
20200825 17.4 17.68 17.38 17.61 1.44% 0.4% 0% 20913 0.3668 59.99 17.54 0% 0 0% 0 0% 0 0% 0%
20200824 17.35 17.41 17.2 17.36 0.17% 0.12% 0% 13592 0.2357 29.86 17.34 0% 0 0% 0 0% 0 0% 0%
20200821 17.29 17.44 17.22 17.33 0.52% 0% 0% 14018 0.2429 29.22 17.33 0% 0 0% 0 0% 0 0% 0%
20200820 17.45 17.45 17.22 17.24 -1.71% -0.4% 0% 20738 0.359 39.08 17.31 0% 0 0% 0 0% 0 0% 0%
20200819 17.7 17.81 17.54 17.54 -2.18% -0.68% 0% 25403 0.4485 49.31 17.66 0% 0 0% 0 0% 0 0% 0%
20200818 17.52 17.93 17.45 17.93 1.59% 1.7% 0% 33517 0.5908 61.81 17.63 0% 0 0% 0 0% 0 0% 0%
20200817 17.59 17.77 17.4 17.65 0.11% 0.46% 0% 31300 0.55 53.72 17.57 0% 0 0% 0 0% 0 0% 0%
20200814 17.23 17.65 17.12 17.63 2.32% 1.5% 0% 33426 0.5807 48.29 17.37 0% 0 0% 0 0% 0 0% 0%
20200813 17.31 17.37 17 17.23 -0.29% 0.23% 0% 28001 0.4814 30.09 17.19 0% 0 0% 0 0% 0 0% 0%
20200812 17.7 17.7 16.95 17.28 -4.95% 0.12% 0% 66974 1.1562 62.29 17.26 0% 0 0% 0 0% 0 0% 0%
20200811 18.28 19.25 17.83 18.18 3.89% -1.99% 0% 115659 2.1452 110.92 18.55 0% 0 0% 0 0% 0 0% 0%
20200810 17.1 17.58 16.89 17.5 2.04% 0.75% 0% 37791 0.6564 34.39 17.37 0% 0 0% 0 0% 0 0% 0%
20200807 17.54 17.6 16.91 17.15 -2.17% -0.17% 0% 44355 0.7618 39.79 17.18 0% 0 0% 0 0% 0 0% 0%
20200806 17.64 17.64 17.39 17.53 -0.79% 0.17% 0% 35599 0.6229 31.83 17.5 0% 0 0% 0 0% 0 0% 0%
20200805 17.8 17.8 17.32 17.67 -1.17% 0.57% 0% 51823 0.9103 45.74 17.57 0% 0 0% 0 0% 0 0% 0%
20200804 18.2 18.25 17.83 17.88 -2.67% -0.67% 0% 70636 1.2716 62.48 18 0% 0 0% 0 0% 0 0% 0%
20200803 18.2 18.88 17.85 18.37 -4.02% 0.71% 0% 128128 2.3374 118.98 18.24 0% 0 0% 0 0% 0 0% 0%
20200731 22.2 22.2 18.83 19.14 -8.51% -7.04% 0% 221179 4.5535 257.69 20.59 0% 0 0% 0 0% 0 0% 0%
20200730 20.05 20.99 19.71 20.92 4.65% 2.55% 0% 149185 3.0433 227.31 20.4 0% 0 0% 0 0% 0 0% 0%
20200729 19.36 20.11 18.81 19.99 5.21% 3.41% 0% 100122 1.9353 179.2 19.33 0% 0 0% 0 0% 0 0% 0%
20200728 17.9 19.16 17.8 19 7.16% 1.71% 0% 101316 1.8923 201.74 18.68 0% 0 0% 0 0% 0 0% 0%
20200727 17.65 17.97 17.52 17.73 0.34% 0.17% 0% 40324 0.7138 88.28 17.7 0% 0 0% 0 0% 0 0% 0%
20200724 17.7 18.06 17.52 17.67 -0.11% -0.39% 0% 67099 1.1903 146.38 17.74 0% 0 0% 0 0% 0 0% 0%
20200723 17.48 17.86 17.41 17.69 0.11% 0.28% 0% 53989 0.9524 125.03 17.64 0% 0 0% 0 0% 0 0% 0%
20200722 17.17 17.9 17.13 17.67 3.15% 0.57% 0% 77355 1.3592 183.08 17.57 0% 0 0% 0 0% 0 0% 0%
20200721 16.96 17.25 16.76 17.13 1.72% 0.47% 0% 33208 0.5661 85.07 17.05 0% 0 0% 0 0% 0 0% 0%
20200720 16.48 16.89 16.45 16.84 2.87% 0.84% 0% 21682 0.362 53.08 16.7 0% 0 0% 0 0% 0 0% 0%
20200717 16.32 16.64 16.2 16.37 0.99% -0.18% 0% 16581 0.2719 38.33 16.4 0% 0 0% 0 0% 0 0% 0%
20200716 16.94 16.97 16.1 16.21 -3.57% -1.94% 0% 27504 0.4546 63.66 16.53 0% 0 0% 0 0% 0 0% 0%
20200715 17.15 17.28 16.65 16.81 -1.93% -0.65% 0% 30467 0.5155 73.82 16.92 0% 0 0% 0 0% 0 0% 0%
20200714 17.4 17.57 16.91 17.14 -1.49% -0.29% 0% 34797 0.598 89.77 17.19 0% 0 0% 0 0% 0 0% 0%
20200713 17.08 17.51 17 17.4 1.99% 0.35% 0% 43796 0.7595 121.03 17.34 0% 0 0% 0 0% 0 0% 0%
20200710 17.22 17.63 16.97 17.06 -1.67% -1.39% 0% 39084 0.6761 118.08 17.3 0% 0 0% 0 0% 0 0% 0%
20200709 17.13 17.43 16.94 17.35 1.94% 0.81% 0% 44130 0.7594 142.64 17.21 0% 0 0% 0 0% 0 0% 0%
20200708 17 17.09 16.8 17.02 -0.06% 0.35% 0% 34756 0.5894 121.64 16.96 0% 0 0% 0 0% 0 0% 0%
20200707 16.98 17.17 16.68 17.03 0.95% 0.35% 0% 43124 0.7318 162.19 16.97 0% 0 0% 0 0% 0 0% 0%
20200706 16.56 16.97 16.45 16.87 2.68% 0.78% 0% 38008 0.6363 158.23 16.74 0% 0 0% 0 0% 0 0% 0%
20200703 16.38 16.49 16.31 16.43 0.24% 0.12% 0% 19423 0.3188 87.25 16.41 0% 0 0% 0 0% 0 0% 0%
20200702 16.3 16.45 16.18 16.39 1.11% 0.55% 0% 18180 0.2964 82.39 16.3 0% 0 0% 0 0% 0 0% 0%
20200701 16.25 16.29 16.06 16.21 -0.12% 0.31% 0% 11996 0.1939 55.08 16.16 0% 0 0% 0 0% 0 0% 0%
20200630 16.09 16.28 16.09 16.23 0.81% 0.12% 0% 13070 0.2119 58.08 16.21 0% 0 0% 0 0% 0 0% 0%
20200629 16 16.18 15.65 16.1 1.51% 0.81% 0% 13144 0.2099 55.15 15.97 0% 0 0% 0 0% 0 0% 0%
20200624 16.12 16.21 15.81 15.86 -1.37% -0.56% 0% 17199 0.2743 66.05 15.95 0% 0 0% 0 0% 0 0% 0%
20200623 16.26 16.46 16.05 16.08 -1.17% -0.86% 0% 17310 0.2807 65.93 16.22 0% 0 0% 0 0% 0 0% 0%
20200622 16.37 16.52 16.23 16.27 -1.15% -0.55% 0% 15654 0.2561 55.89 16.36 0% 0 0% 0 0% 0 0% 0%
20200619 16.4 16.57 16.35 16.46 -0.06% -0.06% 0% 14633 0.241 51.22 16.47 0% 0 0% 0 0% 0 0% 0%
20200618 16.26 16.49 16.2 16.47 0.86% 0.8% 0% 16447 0.2688 55.36 16.34 0% 0 0% 0 0% 0 0% 0%
20200617 16.58 16.67 16.21 16.33 -0.06% -0.67% 0% 15960 0.2624 50.23 16.44 0% 0 0% 0 0% 0 0% 0%
20200616 16.14 16.38 16.14 16.34 1.3% 0.31% 0% 13479 0.2196 37.03 16.29 0% 0 0% 0 0% 0 0% 0%
20200615 16.19 16.3 16.1 16.13 -1.29% -0.31% 0% 19871 0.3216 46.07 16.18 0% 0 0% 0 0% 0 0% 0%
20200612 16.12 16.55 16.11 16.34 -1.63% 0.31% 0% 22676 0.3694 39.46 16.29 0% 0 0% 0 0% 0 0% 0%
20200611 16.91 17.17 16.52 16.61 -2.24% -1.31% 0% 33092 0.557 50.95 16.83 0% 0 0% 0 0% 0 0% 0%
20200610 17.27 17.3 16.85 16.99 -1.11% -0.18% 0% 22268 0.3789 29.43 17.02 0% 0 0% 0 0% 0 0% 0%
20200609 16.83 17.22 16.7 17.18 2.38% 0.59% 0% 35463 0.6056 41.53 17.08 0% 0 0% 0 0% 0 0% 0%
20200608 17.01 17.02 16.66 16.78 -0.94% -0.36% 0% 22492 0.3787 25.32 16.84 0% 0 0% 0 0% 0 0% 0%
20200605 16.72 17.1 16.72 16.94 0.59% 0.36% 0% 23175 0.3911 25.37 16.88 0% 0 0% 0 0% 0 0% 0%
20200604 17.28 17.3 16.81 16.84 -2.94% -0.88% 0% 37537 0.6378 38.2 16.99 0% 0 0% 0 0% 0 0% 0%
20200603 17.01 17.43 16.86 17.35 0.87% 0.99% 0% 56389 0.969 56.66 17.18 0% 0 0% 0 0% 0 0% 0%
20200602 17.7 17.78 17.16 17.2 -3.75% -1.26% 0% 72887 1.2699 76.75 17.42 0% 0 0% 0 0% 0 0% 0%
20200601 18.26 18.34 17.34 18.2 1.05% 2.3% 0% 108521 1.9301 121.96 17.79 0% 0 0% 0 0% 0 0% 0%
20200529 18.33 19.77 17.75 18.01 -1.64% -3.07% 0% 146035 2.7131 192.13 18.58 0% 0 0% 0 0% 0 0% 0%
20200528 18.3 19.88 17.44 18.31 -1.03% 0.11% 0% 136570 2.4978 214.02 18.29 0% 0 0% 0 0% 0 0% 0%
20200527 16.6 18.5 16.58 18.5 9.99% 2.44% 0% 115561 2.0866 220.21 18.06 0% 0 0% 0 0% 0 0% 0%
20200526 16.54 17.1 16.33 16.82 1.88% 0.48% 0% 58477 0.9787 127 16.74 0% 0 0% 0 0% 0 0% 0%
20200525 16.82 17.5 16.34 16.51 -3.56% -1.43% 0% 50287 0.8425 117.13 16.75 0% 0 0% 0 0% 0 0% 0%
20200522 18 18 16.5 17.12 -2.95% 0.47% 0% 97857 1.667 251.21 17.04 0% 0 0% 0 0% 0 0% 0%
20200521 16.08 17.64 16.08 17.64 9.98% 2.32% 0% 60612 1.0451 197.53 17.24 0% 0 0% 0 0% 0 0% 0%
20200520 16.22 16.33 15.98 16.04 -1.11% -0.43% 0% 25591 0.4123 90.36 16.11 0% 0 0% 0 0% 0 0% 0%
20200519 15.58 16.44 15.58 16.22 4.24% 0.68% 0% 34166 0.5503 123.89 16.11 0% 0 0% 0 0% 0 0% 0%
20200518 15.7 15.88 15.5 15.56 -1.58% -0.58% 0% 14449 0.2261 54.26 15.65 0% 0 0% 0 0% 0 0% 0%
20200515 15.83 16.18 15.75 15.81 0.38% -0.88% 0% 16455 0.2624 61.47 15.95 0% 0 0% 0 0% 0 0% 0%
20200514 16 16.05 15.72 15.75 -2.17% -0.88% 0% 19028 0.3024 69.16 15.89 0% 0 0% 0 0% 0 0% 0%
20200513 16.19 16.25 16 16.1 -1.53% -0.06% 0% 19700 0.3173 74.09 16.11 0% 0 0% 0 0% 0 0% 0%
20200512 16.09 16.35 15.9 16.35 2.7% 0.93% 0% 28740 0.4657 104.68 16.2 0% 0 0% 0 0% 0 0% 0%
20200511 15.99 16.18 15.8 15.92 -0.19% -0.5% 0% 17829 0.2853 65.33 16 0% 0 0% 0 0% 0 0% 0%
20200508 15.85 16.15 15.63 15.95 0.63% 0.19% 0% 20232 0.3221 73.6 15.92 0% 0 0% 0 0% 0 0% 0%
20200507 15.69 15.95 15.52 15.85 1.34% 0.7% 0% 20156 0.3172 70.02 15.74 0% 0 0% 0 0% 0 0% 0%
20200506 15.31 15.76 15.13 15.64 1.49% 1.23% 0% 18836 0.2911 63.49 15.45 0% 0 0% 0 0% 0 0% 0%
20200430 15.22 15.52 15.22 15.41 1.25% 0.06% 0% 17864 0.2751 57.27 15.4 0% 0 0% 0 0% 0 0% 0%
20200429 15.1 15.5 14.99 15.22 -1.62% -0.07% 0% 21575 0.3285 64.55 15.23 0% 0 0% 0 0% 0 0% 0%
20200428 16.07 16.14 15 15.47 -3.37% -0.71% 0% 23466 0.3655 66.22 15.58 0% 0 0% 0 0% 0 0% 0%
20200427 16.08 16.23 16 16.01 -0.44% -0.5% 0% 13218 0.2127 35.88 16.09 0% 0 0% 0 0% 0 0% 0%
20200424 16.72 16.73 16.07 16.08 -3.89% -1.47% 0% 29647 0.4837 78.08 16.32 0% 0 0% 0 0% 0 0% 0%
20200423 16.67 16.88 16.58 16.73 0.36% 0.24% 0% 23003 0.384 59.99 16.69 0% 0 0% 0 0% 0 0% 0%
20200422 16.53 16.72 16.39 16.67 0.54% 0.42% 0% 17752 0.2947 40.86 16.6 0% 0 0% 0 0% 0 0% 0%
20200421 16.85 16.95 16.48 16.58 -2.3% -0.06% 0% 28678 0.4759 54.39 16.59 0% 0 0% 0 0% 0 0% 0%
20200420 17.12 17.17 16.93 16.97 -0.88% -0.18% 0% 21877 0.3719 40.37 17 0% 0 0% 0 0% 0 0% 0%
20200417 16.95 17.15 16.84 17.12 1.36% 0.88% 0% 30015 0.5093 51.78 16.97 0% 0 0% 0 0% 0 0% 0%
20200416 17.13 17.26 16.81 16.89 -2.03% -0.3% 0% 33122 0.561 54.98 16.94 0% 0 0% 0 0% 0 0% 0%
20200415 17.7 17.9 17.1 17.24 -1.77% -1.2% 0% 43492 0.7588 67.29 17.45 0% 0 0% 0 0% 0 0% 0%
20200414 17.06 17.68 17.06 17.55 3.17% 0.4% 0% 44308 0.7746 61.05 17.48 0% 0 0% 0 0% 0 0% 0%
20200413 16.78 17.4 16.74 17.01 0.29% -0.64% 0% 27992 0.4791 39.32 17.12 0% 0 0% 0 0% 0 0% 0%
20200410 17.53 17.55 16.94 16.96 -3.91% -1.28% 0% 40134 0.6895 57.66 17.18 0% 0 0% 0 0% 0 0% 0%
20200409 17.96 17.99 17.46 17.65 -3.13% -0.17% 0% 67628 1.1955 103.41 17.68 0% 0 0% 0 0% 0 0% 0%
20200408 16.83 18.55 16.75 18.22 7.43% 3.05% 0% 103683 1.833 171.93 17.68 0% 0 0% 0 0% 0 0% 0%
20200407 16.9 17.14 16.74 16.96 1.19% 0.24% 0% 55389 0.9372 103.01 16.92 0% 0 0% 0 0% 0 0% 0%
20200403 16.66 17.21 16.43 16.76 -0.18% -0.42% 0% 59141 0.9951 117.33 16.83 0% 0 0% 0 0% 0 0% 0%
20200402 16.5 16.85 16.33 16.79 1.14% 0.84% 0% 52760 0.8787 111.95 16.65 0% 0 0% 0 0% 0 0% 0%
20200401 17.28 17.58 16.52 16.6 -6.27% -2.41% 0% 96003 1.6328 222.18 17.01 0% 0 0% 0 0% 0 0% 0%
20200331 18.51 18.84 17.51 17.71 -8.43% -2.15% 0% 119954 2.1712 358.49 18.1 0% 0 0% 0 0% 0 0% 0%
20200324 15.97 16.12 15.77 16.11 2.35% 0.81% 0% 17004 0.2718 63.36 15.98 0% 0 0% 0 0% 0 0% 0%
20200323 16 16.17 15.7 15.74 -3.67% -1.07% 0% 15855 0.2522 56.62 15.91 0% 0 0% 0 0% 0 0% 0%
20200320 16.19 16.36 15.98 16.34 1.24% 0.93% 0% 18006 0.2916 60.92 16.19 0% 0 0% 0 0% 0 0% 0%
20200319 15.73 16.2 15.61 16.14 2.61% 1.7% 0% 18638 0.2957 58.53 15.87 0% 0 0% 0 0% 0 0% 0%
20200318 16.04 16.24 15.73 15.73 -1.13% -1.75% 0% 16857 0.2699 48.08 16.01 0% 0 0% 0 0% 0 0% 0%
20200317 16.06 16.23 15.49 15.91 -0.69% 0.38% 0% 20190 0.32 50.1 15.85 0% 0 0% 0 0% 0 0% 0%
20200316 16.6 16.78 15.88 16.02 -2.44% -1.84% 0% 22241 0.363 55.31 16.32 0% 0 0% 0 0% 0 0% 0%
20200313 16.01 16.74 16 16.42 -2.84% 0.49% 0% 23183 0.3787 57.37 16.34 0% 0 0% 0 0% 0 0% 0%
20200312 16.7 17.08 16.67 16.9 -0.94% 0.24% 0% 20196 0.3405 50.41 16.86 0% 0 0% 0 0% 0 0% 0%
20200311 17.21 17.58 17.05 17.06 -1.04% -1.5% 0% 23344 0.4043 59.77 17.32 0% 0 0% 0 0% 0 0% 0%
20200310 16.72 17.25 16.63 17.24 1.65% 1.71% 0% 25747 0.4365 62.83 16.95 0% 0 0% 0 0% 0 0% 0%
20200309 17.4 17.55 16.9 16.96 -4.18% -1.17% 0% 34065 0.5844 80.44 17.16 0% 0 0% 0 0% 0 0% 0%
20200306 17.84 18.05 17.61 17.7 -1.94% -0.67% 0% 31272 0.5574 75.34 17.82 0% 0 0% 0 0% 0 0% 0%
20200305 18.09 18.25 17.76 18.05 -1.1% 0.17% 0% 47554 0.8568 115.02 18.02 0% 0 0% 0 0% 0 0% 0%
20200304 16.95 18.38 16.88 18.25 5.86% 2.93% 0% 58875 1.044 143.39 17.73 0% 0 0% 0 0% 0 0% 0%
20200303 17.46 17.53 17.03 17.24 0% -0.23% 0% 28665 0.4954 70.81 17.28 0% 0 0% 0 0% 0 0% 0%
20200302 16.6 17.3 16.6 17.24 4.17% 1% 0% 23496 0.4011 52.19 17.07 0% 0 0% 0 0% 0 0% 0%
20200228 16.95 17.09 16.55 16.55 -4.67% -1.66% 0% 31661 0.5328 60.4 16.83 0% 0 0% 0 0% 0 0% 0%
20200227 17.2 17.47 17.05 17.36 1.17% 0.35% 0% 20190 0.3492 35.96 17.3 0% 0 0% 0 0% 0 0% 0%
20200226 16.77 17.66 16.77 17.16 -0.46% -0.92% 0% 33961 0.5881 58.78 17.32 0% 0 0% 0 0% 0 0% 0%
20200225 17.21 17.38 16.77 17.24 -2.87% 0.52% 0% 43960 0.7537 75.57 17.15 0% 0 0% 0 0% 0 0% 0%
20200224 18.04 18.04 17.6 17.75 -1.93% -0.06% 0% 40416 0.7176 72.96 17.76 0% 0 0% 0 0% 0 0% 0%
20200221 18.2 18.26 18.02 18.1 -0.88% -0.11% 0% 33584 0.6087 61.76 18.12 0% 0 0% 0 0% 0 0% 0%
20200220 18.13 18.47 17.81 18.26 0.55% 0.55% 0% 37902 0.6883 67.01 18.16 0% 0 0% 0 0% 0 0% 0%
20200219 18.63 18.64 18.13 18.16 -2.68% -0.93% 0% 41429 0.7592 73.31 18.33 0% 0 0% 0 0% 0 0% 0%
20200218 18.52 18.87 18.23 18.66 -1.06% 0.54% 0% 63817 1.1843 113.49 18.56 0% 0 0% 0 0% 0 0% 0%
20200217 17.9 19 17.7 18.86 5.07% 1.56% 0% 82775 1.5374 150.09 18.57 0% 0 0% 0 0% 0 0% 0%
20200214 16.65 18.29 16.61 17.95 7.61% 2.4% 0% 81112 1.4221 160.91 17.53 0% 0 0% 0 0% 0 0% 0%
20200213 17.07 17.25 16.62 16.68 -2.4% -1.13% 0% 38118 0.6432 74.54 16.87 0% 0 0% 0 0% 0 0% 0%
20200212 17.01 17.18 16.88 17.09 -0.12% 0.18% 0% 32685 0.5577 59.75 17.06 0% 0 0% 0 0% 0 0% 0%
20200211 17.43 17.43 17.01 17.11 -1.72% -0.41% 0% 35825 0.6153 57.01 17.18 0% 0 0% 0 0% 0 0% 0%
20200210 17.05 17.48 16.82 17.41 0.93% 1.28% 0% 42917 0.7377 56.42 17.19 0% 0 0% 0 0% 0 0% 0%
20200207 16.8 17.66 16.61 17.25 3.54% 0.29% 0% 59585 1.0248 58.76 17.2 0% 0 0% 0 0% 0 0% 0%
20200206 16.51 16.78 16.28 16.66 1.4% 0.36% 0% 46514 0.772 46.8 16.6 0% 0 0% 0 0% 0 0% 0%
20200205 16.11 16.97 16.11 16.43 1.48% -0.67% 0% 50687 0.8386 53.06 16.54 0% 0 0% 0 0% 0 0% 0%
20200204 15.48 16.53 15.48 16.19 -5.1% 0.43% 0% 61557 0.9926 59.69 16.12 0% 0 0% 0 0% 0 0% 0%
20200203 17.06 17.06 17.06 17.06 -9.97% 0% 0% 7721 0.1317 7.54 17.06 0% 0 0% 0 0% 0 0% 0%
20200123 19.76 20.26 18.63 18.95 -5.25% -2.12% 0% 62680 1.2133 61.36 19.36 0% 0 0% 0 0% 0 0% 0%
20200122 19.61 20.55 19.5 20 -0.5% -0.79% 0% 66893 1.3487 64.08 20.16 0% 0 0% 0 0% 0 0% 0%
20200121 20.99 21.14 20.04 20.1 -6.25% -1.9% 0% 98348 2.0154 89.34 20.49 0% 0 0% 0 0% 0 0% 0%
20200120 22.39 22.39 21.4 21.44 -9.84% -1.02% 0% 133807 2.8984 125.15 21.66 0% 0 0% 0 0% 0 0% 0%
20200117 25.53 25.53 23.35 23.78 -1.29% -2.98% 0% 208156 5.1023 240.46 24.51 0% 0 0% 0 0% 0 0% 0%
20200116 24.09 24.09 24.09 24.09 10% 0.04% 0% 3405 0.082 12.98 24.08 0% 0 0% 0 0% 0 0% 0%
20200115 18.25 21.9 18.25 21.9 43.98% 0.09% 0% 3624 0.0793 6.71 21.88 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