首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sz002558)       687条   (进入巨人网络股票专站) 巨人网络股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 12.83 13.06 12.78 12.94 1.33% 0% -28.71% 283858 3.6725 92.04 12.94 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230927 12.59 12.89 12.51 12.77 0.95% 0.31% -29.64% 342272 4.3563 113.2 12.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230926 12.46 13.08 12.46 12.77 2.57% -0.47% -29.64% 459703 5.8975 156.93 12.83 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230925 12.56 12.67 12.38 12.45 -1.27% -0.48% -31.4% 286346 3.5818 100.63 12.51 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230922 12.05 12.67 11.98 12.61 4.13% 1.2% -30.52% 516671 6.4383 167.36 12.46 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230921 12 12.31 11.96 12.11 0.25% -0.41% -33.28% 239024 2.9062 76.53 12.16 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230920 12.14 12.37 12.05 12.08 -0.66% -1.06% -33.44% 215368 2.6289 64.63 12.21 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230919 12.25 12.28 12.09 12.16 -0.65% 0% -33% 189135 2.3006 52.9 12.16 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230918 12.21 12.43 12.13 12.24 -0.73% -0.33% -32.56% 299321 3.6744 78.05 12.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230915 12.43 12.51 12.15 12.33 -0.8% 0.16% -32.07% 266695 3.2839 64.85 12.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230914 12.5 12.6 12.36 12.43 -0.96% -0.32% -31.52% 178775 2.2293 40.93 12.47 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230913 12.81 12.82 12.43 12.55 -2.49% -0.24% -30.85% 274073 3.4467 50.06 12.58 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230912 13 13.08 12.81 12.87 -1.53% -0.23% -29.09% 298232 3.8475 49.06 12.9 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230911 12.84 13.33 12.72 13.07 1.87% 0.54% -27.99% 491787 6.3911 77.97 13 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230908 13.2 13.3 12.7 12.83 -4.4% -0.54% -29.31% 461640 5.956 72.04 12.9 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230907 13.6 13.99 13.38 13.42 -0.89% -1.68% -26.06% 415901 5.6776 68.5 13.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230906 13.9 13.9 13.41 13.54 -3.22% -0.15% -25.4% 402135 5.4516 65.56 13.56 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230905 14.3 14.41 13.95 13.99 -1.82% -0.85% -22.92% 410268 5.7909 71.17 14.11 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230904 14.36 14.45 14.06 14.25 -0.21% 0.49% -21.49% 497682 7.0592 86.47 14.18 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230901 14.5 14.56 14.18 14.28 -2.19% -0.49% -21.32% 489810 7.0278 88.14 14.35 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230831 14.78 14.85 13.98 14.6 -0.07% 0.48% -19.56% 1141857 16.5968 210.21 14.53 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230830 14.3 14.67 14.01 14.61 5.56% 1.39% -19.5% 894024 12.8804 192.83 14.41 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230829 13.12 13.86 13.08 13.84 5.57% 1.91% -23.75% 524881 7.1275 121.8 13.58 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230828 13.6 13.62 13.05 13.11 2.26% -1.58% -27.77% 506506 6.7461 120.67 13.32 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230825 13.39 13.51 12.7 12.82 -5.67% -1.38% -29.37% 448066 5.8242 100.25 13 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230824 13.34 13.9 13.2 13.59 2.8% 0.07% -25.12% 435890 5.9194 106.21 13.58 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230823 13.63 13.65 13.21 13.22 -3.01% -0.68% -27.16% 274351 3.6516 68.54 13.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230822 13.26 13.67 13 13.63 3.89% 2.1% -24.9% 457467 6.1067 110.94 13.35 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230821 13.22 13.57 12.98 13.12 0.54% -1.2% -27.71% 404661 5.372 98.87 13.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230818 13.7 13.75 13.05 13.05 -5.3% -2.1% -28.1% 476121 6.3451 106.59 13.33 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230817 13.55 13.93 13.46 13.78 1.92% 0.44% -24.08% 333524 4.5768 77.82 13.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230816 14 14.18 13.45 13.52 -4.05% -0.95% -25.51% 421710 5.7569 96.9 13.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230815 14.59 14.59 13.88 14.09 -3.16% -0.63% -22.37% 330471 4.6855 82.39 14.18 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230814 13.49 14.56 13.43 14.55 5.74% 2.61% -19.83% 608577 8.6281 152.38 14.18 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230811 13.99 14.3 13.75 13.76 -1.64% -1.64% -24.19% 271402 3.798 66.88 13.99 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230810 13.94 14.24 13.89 13.99 0.29% -0.43% -22.92% 246962 3.4694 59.89 14.05 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230809 14.38 14.51 13.89 13.95 -3.59% -1.34% -23.14% 386476 5.4665 89.7 14.14 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230808 14.37 14.73 14.33 14.47 0.28% -0.41% -20.28% 377641 5.4889 88.26 14.53 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230807 14.36 14.79 14.25 14.43 1.55% -0.41% -20.5% 724146 10.4943 166.57 14.49 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230804 13.9 14.3 13.88 14.21 2.01% 0.71% -21.71% 399086 5.6321 99.7 14.11 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230803 14.02 14.22 13.82 13.93 -1.21% -0.21% -23.25% 365292 5.1005 90.82 13.96 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230802 14.24 14.31 14.03 14.1 -1.05% -0.28% -22.31% 226796 3.2062 56.1 14.14 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230801 14.1 14.41 13.99 14.25 0.28% 0.28% -21.49% 309168 4.3922 72.91 14.21 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230731 14.01 14.52 13.74 14.21 1.94% 0.35% -21.71% 617328 8.7438 137.44 14.16 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230728 14.02 14.16 13.9 13.94 -0.07% -0.64% -23.2% 367479 5.1561 80.58 14.03 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230727 14.22 14.27 13.9 13.95 -1.9% -0.64% -23.14% 461472 6.4792 88.38 14.04 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230726 14.72 14.72 14.1 14.22 -3.59% -0.63% -21.65% 443447 6.3452 85.2 14.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230725 14.7 15.02 14.61 14.75 1.3% -0.27% -18.73% 425761 6.2989 84.21 14.79 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230724 14.65 14.87 14.44 14.56 -0.27% -0.48% -19.78% 282435 4.1331 55.63 14.63 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230721 14.81 15.05 14.55 14.6 -1.42% -1.02% -19.56% 359299 5.3005 69.06 14.75 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230720 15.14 15.18 14.78 14.81 -2.18% -0.67% -18.4% 411956 6.1434 75.95 14.91 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230719 15.1 15.38 14.89 15.14 0.26% 0% -16.58% 416907 6.3114 75.69 15.14 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230718 15.55 15.65 15.06 15.1 -2.83% -1.18% -16.8% 510655 7.8023 93.25 15.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230717 15.95 16.21 15.44 15.54 -5.59% -1.15% -14.38% 582316 9.1512 108.08 15.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230714 15.95 17.31 15.73 16.46 4.57% -0.12% -9.31% 883129 14.5518 152.22 16.48 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230713 15.53 16.05 15.35 15.74 1.81% 0.45% -13.28% 487194 7.6337 76.33 15.67 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230712 15.9 16.07 15.44 15.46 -3.07% -1.21% -14.82% 427254 6.6844 64.62 15.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230711 16.38 16.44 15.9 15.95 -2.27% -0.87% -12.12% 356261 5.7334 52.49 16.09 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230710 16.23 16.44 15.88 16.32 2.13% 0.93% -10.08% 404537 6.5413 57.29 16.17 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230707 16.01 16.33 15.35 15.98 -1.05% 1.2% -11.96% 593745 9.3762 77.89 15.79 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230706 15.92 16.67 15.86 16.15 1.25% -0.98% -11.02% 527559 8.6032 67.37 16.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230705 16.31 16.49 15.95 15.95 -2.39% -1.48% -12.12% 405224 6.5625 48.04 16.19 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230704 16.31 16.43 16.1 16.34 -0.61% 0.49% -9.97% 540913 8.7957 60.49 16.26 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230703 17.88 17.88 16.14 16.44 -8.31% -0.3% -9.42% 1216822 20.0651 135.42 16.49 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230630 19.4 19.7 17.75 17.93 -9.08% -2.13% -1.21% 1037075 18.9991 137.42 18.32 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230629 19 20.01 18.92 19.72 3.14% 0.77% 8.65% 578618 11.3263 84.81 19.57 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230628 19.39 19.55 18.01 19.12 -1.39% 2.08% 5.34% 648859 12.1537 86.48 18.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230627 19.35 20.17 18.96 19.39 0.31% -1.32% 6.83% 557420 10.9512 78.31 19.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230626 20.33 20.59 19.01 19.33 -5.75% -1.93% 6.5% 647439 12.7628 87.43 19.71 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230621 21.87 22.23 20.43 20.51 -8.19% -3.03% 13% 778391 16.4651 113.07 21.15 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230620 20.93 22.65 20.77 22.34 6.28% 1.45% 23.09% 803377 17.6923 126.04 22.02 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230619 20.23 21.05 20.1 21.02 4.06% 1.79% 15.81% 728969 15.0528 107.98 20.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230616 19.99 20.29 19.28 20.2 0.1% 1.56% 11.29% 576706 11.4718 83.52 19.89 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230615 19.91 20.42 19.5 20.18 -0.3% 0.95% 11.18% 503061 10.0573 73.14 19.99 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230614 19.86 21.1 19.52 20.24 0.55% 0.5% 11.52% 705957 14.2187 96.36 20.14 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230613 19.55 20.9 19.48 20.13 2.97% -0.94% 10.91% 901139 18.3087 117.72 20.32 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230612 19.73 20.12 19.45 19.55 -1.21% -0.66% 7.71% 579750 11.4088 69.77 19.68 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230609 18.85 19.86 18.46 19.79 5.1% 2.7% 9.04% 883218 17.0236 98.65 19.27 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230608 19 19.17 18.26 18.83 -2.69% 0.75% 3.75% 657151 12.2839 74.24 18.69 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230607 19.5 19.89 19.1 19.35 -2.37% -0.36% 6.61% 578531 11.2343 67.74 19.42 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230606 20.1 21.04 19.28 19.82 -1.88% -1.93% 9.2% 827598 16.7242 100.89 20.21 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230605 19.76 20.24 19.33 20.2 2.28% 1.81% 11.29% 659039 13.0754 81.85 19.84 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230602 20.5 20.9 19.85 19.9 -2.93% -1.63% 9.64% 577609 11.6855 71.69 20.23 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230601 20.19 21.34 19.71 20.5 -1.63% -0.1% 12.95% 982486 20.1645 119.56 20.52 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230531 20.3 20.89 19.85 20.84 3.48% 2.11% 14.82% 1089758 22.2373 130.98 20.41 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230530 18.32 20.14 17.21 20.14 9.99% 6.34% 10.96% 1390506 26.3412 161.67 18.94 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230529 17.4 18.63 17.29 18.31 8.09% 0.38% 0.88% 1127305 20.5615 135.27 18.24 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230526 16.5 17.17 16.37 16.94 1.01% 1.13% -6.67% 599125 10.036 69.47 16.75 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230525 16.61 17.74 15.86 16.77 -0.18% 0.24% -7.6% 762856 12.7613 82.74 16.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230524 16.57 17.1 16.03 16.8 1.94% 0.6% -7.44% 668192 11.1579 68.77 16.7 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230523 17.45 17.72 16.48 16.48 -6.04% -2.94% -9.2% 631034 10.7136 63.46 16.98 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230522 18.36 18.88 16.84 17.54 -5.24% -0.62% -3.36% 923671 16.3062 94.28 17.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230519 18.52 19.71 18.33 18.51 -1.54% -2.32% 1.98% 886757 16.8015 93.29 18.95 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230518 17.27 19.07 16.92 18.8 6.4% 2.4% 3.58% 1167432 21.4341 119.42 18.36 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230517 16.1 18.22 16.1 17.67 5.75% 1.14% -2.64% 905973 15.8252 94.1 17.47 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230516 17.78 18.35 16.62 16.71 -2.05% -4.89% -7.93% 872591 15.3342 91.16 17.57 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230515 17.24 17.49 16.27 17.06 0.47% 1.79% -6.01% 774059 12.9767 75.07 16.76 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230510 18.5 18.96 16.91 17.4 -7.4% -1.81% -4.13% 1112301 19.7078 114.1 17.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230509 17.5 19.4 17.5 18.79 4.51% 1.18% 3.53% 1117162 20.7471 124.94 18.57 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230508 17.21 18.45 16.79 17.98 5.76% 1.87% -0.94% 999145 17.631 110.92 17.65 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230505 17.3 17.4 16.55 17 -2.41% 0.06% -6.34% 861032 14.625 96.97 16.99 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230504 16.49 17.42 16.15 17.42 9.97% 2.35% -4.02% 1371947 23.3514 160.77 17.02 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230428 14.28 15.84 14.28 15.84 10% 2% -12.73% 1038888 16.1351 124.81 15.53 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230427 15.28 15.59 14.1 14.4 -7.69% -2.24% -20.66% 672580 9.9089 78.93 14.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230426 15.75 16.34 14.85 15.6 -3.88% 0.06% -14.05% 996020 15.5261 118.55 15.59 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230425 15.03 16.65 14.8 16.23 6.78% 2.53% -10.58% 1251036 19.8092 152.54 15.83 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230424 14.38 15.75 14.38 15.2 3.9% -0.33% -16.25% 923699 14.0846 113.61 15.25 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230421 15.4 15.63 14.5 14.63 -5.8% -2.73% -19.39% 765766 11.5198 88.85 15.04 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230420 14.26 15.71 14.26 15.53 7.47% 2.85% -14.44% 900138 13.5905 100.54 15.1 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230419 14.46 14.98 14.3 14.45 0.14% -1.23% -20.39% 652225 9.5391 69.43 14.63 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230418 14.29 14.6 13.7 14.43 0.98% 1.05% -20.5% 641322 9.1558 59.07 14.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230417 14.54 14.54 14.06 14.29 -2.79% 0.14% -21.27% 521251 7.4374 44.76 14.27 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230414 14.88 15.08 13.96 14.7 -1.41% 1.31% -19.01% 855299 12.4095 72.97 14.51 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230413 15.59 15.86 14.7 14.91 -5.39% -1.84% -17.85% 1019727 15.4862 94.12 15.19 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230412 15.08 16.12 14.76 15.76 3.28% 1.55% -13.17% 937878 14.5591 92.34 15.52 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230411 14.91 15.8 14.74 15.26 2.83% 0.2% -15.92% 920753 14.0273 89.35 15.23 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230410 15.72 16.83 14.47 14.84 -6.37% -4.99% -18.24% 1273127 19.8841 118.99 15.62 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230407 15.07 16.45 14.4 15.85 3.59% 3.12% -12.67% 1110737 17.0691 107.05 15.37 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230406 14.58 15.4 14.5 15.3 -0.65% 2.27% -15.7% 1059220 15.8471 106.71 14.96 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230404 13.98 15.54 13.91 15.4 8.99% 1.99% -15.15% 1788397 26.9961 190.95 15.1 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230403 13 14.49 12.7 14.13 7.21% 4.82% -22.15% 1509208 20.3375 160.79 13.48 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230331 12.71 13.34 12.35 13.18 3.29% 2.01% -27.38% 879573 11.3614 97.16 12.92 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230330 12.75 13.24 12.51 12.76 -0.23% -1.09% -29.7% 529893 6.837 61.99 12.9 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230329 12.93 13.14 12.72 12.79 -2.29% -1.16% -29.53% 671040 8.6808 81.3 12.94 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230328 13.31 13.48 12.75 13.09 -4.59% 0.23% -27.88% 1077427 14.072 140.65 13.06 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230327 14.2 14.98 13.2 13.72 0.44% -2.28% -24.41% 1726641 24.2337 274.9 14.04 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230324 12.46 13.66 12.41 13.66 9.98% 3.72% -24.74% 935209 12.3176 186.94 13.17 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230323 12.34 12.56 12.05 12.42 0.57% 0.65% -31.57% 505367 6.2357 113.16 12.34 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230322 12.11 12.43 11.83 12.35 1.15% 1.31% -31.96% 719309 8.7656 173.19 12.19 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230321 11.5 12.5 11.5 12.21 3.39% 1.5% -32.73% 1013861 12.1978 280.32 12.03 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230320 11.23 11.9 11.23 11.81 9.15% 0.25% -34.93% 922933 10.8734 328.05 11.78 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230317 10.48 10.98 10.48 10.82 4.24% 0.46% -40.39% 434653 4.6804 190.59 10.77 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230316 10.1 10.6 9.98 10.38 0.87% 0.1% -42.81% 323512 3.3552 147.66 10.37 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230315 10.32 10.5 10.23 10.29 0.59% -0.29% -43.31% 184473 1.9042 83.93 10.32 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230314 10.44 10.6 10.12 10.23 -0.87% -1.06% -43.64% 201572 2.0838 86.23 10.34 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230313 10.22 10.34 10 10.32 1.08% 1.18% -43.14% 188020 1.917 76.28 10.2 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230310 10.25 10.36 10.17 10.21 -0.87% -0.49% -43.75% 168650 1.7306 67.82 10.26 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230309 10.44 10.45 10.22 10.3 -1.15% -0.1% -43.25% 145662 1.5011 57.46 10.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230308 10.27 10.43 10.19 10.42 1.46% 0.77% -42.59% 151383 1.5656 56.04 10.34 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230307 10.5 10.62 10.25 10.27 -2.65% -1.34% -43.42% 173322 1.804 62.64 10.41 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230306 10.61 10.75 10.47 10.55 -1.31% -0.09% -41.87% 218251 2.3045 69.41 10.56 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230303 10.6 11 10.56 10.69 0.09% -0.28% -41.1% 267048 2.864 75.97 10.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230302 10.41 10.75 10.41 10.68 2.3% 0.47% -41.16% 306383 3.2559 81.03 10.63 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230301 10.15 10.6 10.13 10.44 2.96% 0.1% -42.48% 326488 3.4046 78.49 10.43 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230228 10.2 10.3 9.93 10.14 -0.59% 0.5% -44.13% 304212 3.0692 71.18 10.09 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230227 10.39 10.49 10.16 10.2 -1.92% -0.58% -43.8% 213690 2.1915 51.06 10.26 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230224 10.32 10.48 10.22 10.4 0.78% 0.29% -42.7% 222740 2.3098 52.84 10.37 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230223 10.7 10.75 10.24 10.32 -3.73% -0.96% -43.14% 314363 3.2768 74.1 10.42 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230222 10.62 10.91 10.5 10.72 -0.65% 0.19% -40.94% 226936 2.4284 54.32 10.7 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230221 10.78 11.16 10.6 10.79 0% -0.83% -40.55% 572499 6.2269 136.99 10.88 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230220 10.15 10.87 10.14 10.79 6.2% 2.27% -40.55% 628807 6.633 148.45 10.55 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230217 10.48 10.64 10.06 10.16 -3.05% -0.78% -44.02% 526434 5.3905 128.8 10.24 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230216 10.53 11.24 10.4 10.48 -1.32% -3.14% -42.26% 600882 6.4992 154.86 10.82 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230215 10.48 10.69 10.33 10.62 1.34% 1.05% -41.49% 301412 3.1669 82.02 10.51 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230214 10.27 10.73 10.22 10.48 1.95% -0.19% -42.26% 279745 2.936 76.95 10.5 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230213 10.31 10.54 10.13 10.28 -1.44% -0.1% -43.36% 299031 3.0777 75.93 10.29 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230210 10.47 10.6 10.29 10.43 -0.76% -0.29% -42.53% 260611 2.725 65.82 10.46 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230209 10.15 10.58 10.03 10.51 2.54% 2.14% -42.09% 365781 3.7656 91.22 10.29 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230208 10.6 10.65 10.23 10.25 -2.66% -1.16% -43.53% 312051 3.2345 79.13 10.37 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230207 10.02 10.61 9.92 10.53 4.46% 2.03% -41.98% 530930 5.4782 122.59 10.32 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230206 9.88 10.23 9.7 10.08 1.1% 0.7% -44.46% 392507 3.9298 92.6 10.01 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230203 9.7 10.36 9.7 9.97 2.36% -0.89% -45.07% 540945 5.4438 120.36 10.06 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230202 9.64 9.85 9.61 9.74 0.83% 0.1% -46.34% 318399 3.0991 72.15 9.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230201 9.73 9.73 9.49 9.66 -0.1% 0.63% -46.78% 276485 2.6545 60.8 9.6 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230131 9.36 9.93 9.35 9.67 2% -0.1% -46.72% 519410 5.0301 104.08 9.68 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230130 9.64 9.75 9.4 9.48 -0.42% -0.84% -47.77% 404120 3.8653 76.1 9.56 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230120 9.57 9.62 9.41 9.52 -0.42% 0.11% -47.55% 286323 2.7231 56.62 9.51 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230119 9.47 9.62 9.35 9.56 0.21% 0.63% -47.33% 350870 3.3348 70.83 9.5 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230118 9 9.8 9 9.54 6.47% 0.42% -47.44% 741591 7.0426 154.73 9.5 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230117 9.05 9.06 8.8 8.96 -1.21% 0.67% -50.63% 364589 3.2462 80.65 8.9 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230116 8.6 9.16 8.52 9.07 5.96% 1.8% -50.03% 723848 6.4481 167.81 8.91 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230113 8.46 8.56 8.4 8.56 1.42% 0.71% -52.84% 362043 3.0758 93.8 8.5 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230112 8.63 8.63 8.39 8.44 -2.09% -0.47% -53.5% 453968 3.8509 125.12 8.48 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230111 9.03 9.06 8.54 8.62 -4.65% -1.26% -52.51% 843506 7.3655 263.45 8.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230110 8.23 9.04 8.18 9.04 9.98% 3.08% -50.19% 881437 7.7337 362.48 8.77 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230109 8.14 8.26 8.13 8.22 1.61% 0.12% -54.71% 141752 1.1636 80.49 8.21 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230106 8.26 8.3 8.07 8.09 -2.06% -0.74% -55.43% 155889 1.2701 90.62 8.15 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230105 8.25 8.43 8.21 8.26 0.24% -0.6% -54.49% 227127 1.8882 135.96 8.31 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230104 8.12 8.31 8.09 8.24 1.35% 0.24% -54.6% 199562 1.6399 127.7 8.22 0% 18.1 0% 18.03 0% 18.15 0% 0%
20230103 8.02 8.15 7.93 8.13 2.14% 0.49% -55.21% 155484 1.258 104.93 8.09 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221230 7.75 7.97 7.75 7.96 2.05% 0.89% -56.14% 137176 1.0822 89.98 7.89 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221229 8 8.03 7.78 7.8 -1.02% -1.39% -57.02% 146199 1.1567 99.62 7.91 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221228 7.84 7.94 7.71 7.88 0.25% 0.51% -56.58% 118289 0.9279 80.6 7.84 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221227 7.87 7.91 7.76 7.86 0.13% 0.51% -56.69% 95443 0.7463 63.61 7.82 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221226 7.94 7.99 7.83 7.85 -1.13% -0.51% -56.75% 110809 0.8745 69.94 7.89 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221223 7.79 8.02 7.78 7.94 1.28% 0.13% -56.25% 111496 0.8839 66.66 7.93 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221222 7.86 8.03 7.78 7.84 0.51% -0.63% -56.8% 162151 1.2794 91.13 7.89 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221221 7.85 7.93 7.73 7.8 -1.27% -0.13% -57.02% 135334 1.0568 75.52 7.81 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221220 7.95 8.04 7.84 7.9 -0.38% -0.38% -56.47% 115790 0.9185 64.28 7.93 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221219 8.16 8.24 7.92 7.93 -2.94% -1% -56.31% 150612 1.2069 81.27 8.01 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221216 8.23 8.24 8.09 8.17 -0.97% 0.25% -54.99% 120650 0.9835 62.87 8.15 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221215 8.29 8.35 8.21 8.25 -0.6% -0.36% -54.55% 124142 1.028 63.27 8.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221214 8.29 8.37 8.21 8.3 0.12% 0% -54.27% 128995 1.0701 64.94 8.3 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221213 8.2 8.37 8.16 8.29 1.59% 0.12% -54.33% 170510 1.411 76.46 8.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221212 8.3 8.39 8.16 8.16 -2.63% -0.97% -55.04% 181243 1.4927 79.02 8.24 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221209 8.38 8.51 8.28 8.38 0.6% 0.36% -53.83% 194761 1.6253 87.57 8.35 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221208 8.34 8.42 8.24 8.33 -0.48% -0.12% -54.1% 148246 1.2367 68.83 8.34 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221207 8.34 8.45 8.25 8.37 0.36% 0.24% -53.88% 155421 1.2975 72.45 8.35 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221206 8.38 8.41 8.32 8.34 -0.48% -0.24% -54.05% 155003 1.2962 70.77 8.36 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221205 8.33 8.4 8.28 8.38 1.21% 0.36% -53.83% 193302 1.6147 86.72 8.35 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221202 8.16 8.34 8.14 8.28 1.35% 0% -54.38% 170284 1.4099 70.52 8.28 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221201 8.17 8.27 8.12 8.17 0.74% -0.24% -54.99% 203322 1.6657 66.59 8.19 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221130 8.17 8.3 8.11 8.11 -0.73% -0.73% -55.32% 327612 2.6775 99.61 8.17 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221129 8 8.2 8 8.17 2.38% 0.37% -54.99% 241469 1.9646 77.37 8.14 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221128 7.97 8.07 7.9 7.98 -1.12% 0.38% -56.03% 163149 1.2973 52.98 7.95 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221125 8.06 8.13 8.01 8.07 0% 0% -55.54% 142623 1.1509 47.62 8.07 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221124 8.15 8.18 8.04 8.07 -1.1% -0.25% -55.54% 153762 1.2444 50.45 8.09 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221123 8.27 8.27 8.05 8.16 -0.97% 0.37% -55.04% 221148 1.7982 73.44 8.13 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221122 8.38 8.45 8.2 8.24 -1.67% -1.08% -54.6% 219277 1.8274 77.99 8.33 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221121 8.62 8.75 8.32 8.38 -4.34% -1.06% -53.83% 395425 3.3478 148.78 8.47 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221118 8.52 9.22 8.5 8.76 4.04% -1.35% -51.74% 739982 6.5705 320.78 8.88 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221117 8.57 8.68 8.2 8.42 3.57% 0.24% -53.61% 446756 3.7535 246.25 8.4 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221116 8.09 8.22 8.08 8.13 0.49% -0.25% -55.21% 139931 1.1409 89.98 8.15 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221115 7.97 8.11 7.95 8.09 1.25% 0.25% -55.43% 123374 0.9955 76.39 8.07 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221114 8.05 8.07 7.94 7.99 -0.12% -0.12% -55.98% 110023 0.8807 66.74 8 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221111 8.18 8.22 7.97 8 -0.74% -1.11% -55.92% 175954 1.4239 108.56 8.09 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221110 7.92 8.08 7.89 8.06 1.38% 0.62% -55.59% 123494 0.989 79.8 8.01 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221109 8.04 8.07 7.94 7.95 -1.36% -0.62% -56.2% 89895 0.7188 57.32 8 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221108 7.99 8.07 7.95 8.06 0.5% 0.62% -55.59% 110468 0.885 70.21 8.01 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221107 7.9 8.11 7.85 8.02 1.52% 0.5% -55.81% 155431 1.2396 101.24 7.98 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221104 7.74 7.92 7.72 7.9 2.2% 0.77% -56.47% 164588 1.2903 111.29 7.84 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221103 7.75 7.85 7.68 7.73 -2.03% -0.13% -57.41% 152078 1.1774 110.65 7.74 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221102 7.87 7.99 7.81 7.89 1.15% -0.25% -56.53% 177363 1.4036 139.16 7.91 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221101 7.66 7.81 7.58 7.8 0.78% 1.17% -57.02% 148528 1.1448 125.85 7.71 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221031 7.64 7.82 7.58 7.74 2.25% 0.26% -57.36% 110049 0.8496 101.95 7.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221028 7.83 7.84 7.54 7.57 -3.44% -1.56% -58.29% 104703 0.8053 100.11 7.69 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221027 7.74 7.9 7.7 7.84 2.08% 0.26% -56.8% 127468 0.9972 124.57 7.82 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221026 7.53 7.76 7.52 7.68 2.54% 0.26% -57.69% 94237 0.7222 98.18 7.66 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221025 7.59 7.62 7.4 7.49 -0.93% -0.13% -58.73% 67673 0.5076 69.99 7.5 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221024 7.7 7.85 7.5 7.56 -1.82% -1.43% -58.35% 88577 0.6796 92.41 7.67 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221021 7.77 7.77 7.66 7.7 -0.39% -0.13% -57.58% 54967 0.4237 59.45 7.71 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221020 7.64 7.82 7.61 7.73 0.52% 0% -57.41% 86984 0.6723 93.29 7.73 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221019 7.77 7.81 7.67 7.69 -1.03% -0.39% -57.63% 57854 0.4465 62.06 7.72 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221018 7.84 7.85 7.75 7.77 -0.64% -0.26% -57.19% 57178 0.4454 61.38 7.79 0% 18.1 0% 18.03 0% 18.15 0% 0%
20221017 7.7 7.86 7.69 7.82 1.03% 0.13% -56.91% 72125 0.5634 75.46 7.81 0% 18.1 0% 18.03 0% 18.15 0% 0%
20220721 8.59 8.83 8.54 8.71 1.28% -0.11% -52.01% 192378 1.6773 152.5 8.72 -51.8% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220720 8.49 8.61 8.47 8.6 1.3% 0.7% -52.62% 108001 0.9227 83.89 8.54 -52.79% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220719 8.29 8.51 8.26 8.49 2.54% 0.95% -53.22% 114268 0.9605 87.33 8.41 -53.51% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220718 8.1 8.28 8.08 8.28 2.35% 0.85% -54.38% 91590 0.7522 68.39 8.21 -54.62% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220715 8.38 8.38 8.07 8.09 -3.58% -1.1% -55.43% 149149 1.2206 110.98 8.18 -54.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220714 8.53 8.55 8.38 8.39 -2.21% -0.47% -53.77% 128576 1.0845 98.6 8.43 -53.4% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220713 8.51 8.65 8.5 8.58 1.06% -0.12% -52.73% 92076 0.7907 71.89 8.59 -52.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220712 8.65 8.65 8.47 8.49 -1.62% -0.47% -53.22% 94903 0.8093 73.58 8.53 -52.85% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220711 8.7 8.74 8.58 8.63 0.35% -0.35% -52.45% 106736 0.9241 84.02 8.66 -52.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220708 8.6 8.69 8.58 8.6 0.23% -0.35% -52.62% 90143 0.7783 70.76 8.63 -52.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220707 8.62 8.64 8.52 8.58 -0.12% -0.12% -52.73% 83751 0.7191 65.38 8.59 -52.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220706 8.72 8.74 8.54 8.59 -1.83% -0.35% -52.67% 126182 1.0883 98.95 8.62 -52.35% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220705 8.92 8.94 8.65 8.75 -2.13% -0.34% -51.79% 165768 1.4552 132.31 8.78 -51.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220704 8.93 8.96 8.82 8.94 0% 0.68% -50.74% 152506 1.355 123.2 8.88 -50.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220701 9.13 9.16 8.93 8.94 -2.3% -0.67% -50.74% 190840 1.7178 156.18 9 -50.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220630 8.97 9.51 8.97 9.15 3.16% -1.29% -49.59% 392905 3.6431 331.23 9.27 -48.76% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220629 9.09 9.32 8.87 8.87 -2.31% -2.21% -51.13% 286489 2.5997 236.36 9.07 -49.86% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220628 8.96 9.15 8.83 9.08 1.68% 0.89% -49.97% 236177 2.1261 193.3 9 -50.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220627 9.06 9.08 8.87 8.93 -1.11% -0.45% -50.8% 215905 1.9363 176.05 8.97 -50.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220624 8.73 9.2 8.65 9.03 4.15% 0.78% -50.25% 331006 2.9664 269.7 8.96 -50.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220623 8.65 8.68 8.47 8.67 0.23% 0.93% -52.23% 145031 1.2454 113.23 8.59 -52.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220622 8.94 8.99 8.63 8.65 -3.35% -1.48% -52.34% 152839 1.3415 121.97 8.78 -51.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220621 8.81 8.96 8.75 8.95 1.59% 0.79% -50.69% 171314 1.5208 138.27 8.88 -50.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220620 8.81 8.97 8.7 8.81 -0.11% -0.11% -51.46% 125895 1.1105 100.97 8.82 -51.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220617 8.94 9 8.71 8.82 -2% -0.23% -51.4% 174882 1.5456 140.52 8.84 -51.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220616 8.74 9.13 8.71 9 2.97% 0.22% -50.41% 251263 2.2563 205.14 8.98 -50.36% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220615 8.6 8.84 8.6 8.74 1.51% -0.23% -51.85% 215348 1.8857 171.45 8.76 -51.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220614 8.55 8.62 8.29 8.61 0.12% 1.89% -52.56% 184835 1.5619 142.01 8.45 -53.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220613 8.55 8.65 8.52 8.6 -0.92% 0.23% -52.62% 132548 1.1369 103.37 8.58 -52.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220610 8.5 8.69 8.49 8.68 0.7% 0.58% -52.18% 122273 1.0548 95.9 8.63 -52.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220609 8.81 8.83 8.58 8.62 -2.05% -0.58% -52.51% 183789 1.5934 144.87 8.67 -52.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220608 9 9 8.58 8.8 -0.56% 0.11% -51.52% 199885 1.7578 159.82 8.79 -51.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220607 8.76 9.07 8.67 8.85 1.03% 0.11% -51.24% 195801 1.7315 157.43 8.84 -51.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220606 8.68 8.79 8.63 8.76 0.81% 0.57% -51.74% 121090 1.0552 95.94 8.71 -51.85% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220602 8.64 8.69 8.5 8.69 0.58% 1.05% -52.12% 100027 0.8603 78.22 8.6 -52.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220601 8.78 8.85 8.7 8.79 0% 0.11% -51.57% 101935 0.8946 81.34 8.78 -51.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220531 8.75 8.88 8.68 8.79 0.57% 0% -51.57% 127204 1.1181 101.66 8.79 -51.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220530 8.74 8.76 8.62 8.74 0.23% 0.58% -51.85% 82600 0.7179 65.27 8.69 -51.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220527 8.88 8.94 8.68 8.72 -1.8% -0.68% -51.96% 125937 1.106 100.56 8.78 -51.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220526 8.94 8.95 8.78 8.88 -0.56% 0.34% -51.07% 158756 1.4044 127.69 8.85 -51.08% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220525 8.43 8.99 8.42 8.93 6.18% 2.17% -50.8% 254927 2.2274 202.51 8.74 -51.69% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220524 8.6 8.67 8.4 8.41 -2.1% -1.52% -53.66% 170145 1.4525 132.06 8.54 -52.79% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220523 8.57 8.72 8.55 8.59 1.3% -0.35% -52.67% 144295 1.2432 113.03 8.62 -52.35% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220520 8.38 8.5 8.36 8.48 1.56% 0.71% -53.28% 124425 1.0482 95.3 8.42 -53.45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220519 8.23 8.37 8.2 8.35 -0.36% 0.97% -53.99% 116935 0.9674 87.96 8.27 -54.28% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220518 8.42 8.49 8.35 8.38 0.36% -0.48% -53.83% 116011 0.9773 88.86 8.42 -53.45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220517 8.37 8.41 8.18 8.35 -0.36% 0.72% -53.99% 104799 0.8687 78.98 8.29 -54.17% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220516 8.42 8.48 8.34 8.38 0% -0.24% -53.83% 89529 0.7519 68.36 8.4 -53.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220513 8.35 8.46 8.3 8.38 0.48% 0.12% -53.83% 98266 0.8222 74.75 8.37 -53.73% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220512 8.23 8.38 8.21 8.34 0.36% 0.36% -54.05% 106480 0.8847 80.44 8.31 -54.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220511 8.34 8.51 8.3 8.31 -0.24% -1.07% -54.21% 178248 1.498 136.2 8.4 -53.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220510 8.14 8.33 8.08 8.33 0.85% 0.97% -54.1% 120267 0.992 90.19 8.25 -54.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220509 8.21 8.4 8.19 8.26 0.24% -0.36% -54.49% 106390 0.8825 80.24 8.29 -54.17% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220506 8.04 8.3 8.02 8.24 -1.55% 0.73% -54.6% 135162 1.1052 100.48 8.18 -54.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220505 8.22 8.39 8.16 8.37 1.21% 0.84% -53.88% 162061 1.3449 122.28 8.3 -54.12% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220429 8.08 8.3 7.95 8.27 4.29% 1.47% -54.44% 165460 1.3492 122.67 8.15 -54.95% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220428 8.09 8.11 7.81 7.93 -2.58% -0.38% -56.31% 142533 1.1346 103.16 7.96 -56% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220427 7.81 8.16 7.63 8.14 1.24% 3.17% -55.15% 178993 1.4124 128.41 7.89 -56.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220426 8 8.27 7.88 8.04 0.63% -0.74% -55.7% 174338 1.4118 128.36 8.1 -55.22% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220425 8.61 8.61 7.99 7.99 -9.2% -4.08% -55.98% 177380 1.4769 134.28 8.33 -53.95% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220422 8.8 8.89 8.69 8.8 -0.9% 0.11% -51.52% 107890 0.9486 86.25 8.79 -51.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220421 9.1 9.16 8.86 8.88 -2.63% -1.33% -51.07% 127517 1.1475 104.33 9 -50.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220420 9.27 9.35 9.07 9.12 -1.41% -1.19% -49.75% 116923 1.0791 98.11 9.23 -48.98% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220419 9.15 9.27 9.1 9.25 1.2% 0.65% -49.04% 115788 1.0636 96.7 9.19 -49.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220418 9.1 9.17 8.93 9.14 -0.22% 0.66% -49.64% 99528 0.9036 82.15 9.08 -49.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220415 9.54 9.54 9.16 9.16 -4.58% -1.51% -49.53% 190144 1.7677 160.72 9.3 -48.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220414 9.58 9.72 9.46 9.6 0.42% 0% -47.11% 148441 1.4247 129.53 9.6 -46.93% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220413 9.8 9.84 9.53 9.56 -3.53% -1.04% -47.33% 206539 1.996 181.47 9.66 -46.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220412 10.1 10.21 9.67 9.91 3.44% 0% -45.4% 300230 2.9763 270.6 9.91 -45.22% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220411 9.89 9.96 9.56 9.58 -3.52% -1.44% -47.22% 180630 1.7555 159.61 9.72 -46.27% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220408 10.06 10.06 9.73 9.93 -0.5% 0.81% -45.29% 189704 1.8691 169.94 9.85 -45.55% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220401 10 10.33 9.88 10.27 1.88% 0.98% -43.42% 380809 3.8743 352.25 10.17 -43.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220331 9.91 10.11 9.8 10.08 1.82% 0.8% -44.46% 272988 2.7303 248.24 10 -44.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220330 9.66 9.9 9.6 9.9 3.02% 1.23% -45.45% 190279 1.8613 169.23 9.78 -45.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220329 9.83 9.85 9.56 9.61 -1.94% -0.83% -47.05% 169383 1.6412 149.22 9.69 -46.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220328 9.62 9.94 9.58 9.8 0.82% -0.1% -46.01% 202477 1.9866 180.62 9.81 -45.77% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220325 9.77 9.94 9.7 9.72 -0.51% -0.82% -46.45% 165188 1.6187 147.17 9.8 -45.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220324 9.92 9.94 9.76 9.77 -2.3% -0.51% -46.17% 172622 1.6951 154.12 9.82 -45.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220323 10.01 10.15 9.9 10 -0.2% -0.5% -44.9% 240754 2.4195 219.98 10.05 -44.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220322 9.86 10.1 9.76 10.02 0.91% 0.7% -44.79% 237023 2.3578 214.37 9.95 -45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220321 9.97 10.26 9.83 9.93 -0.4% -0.8% -45.29% 311454 3.1165 283.35 10.01 -44.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220318 9.85 10.02 9.82 9.97 -0.8% 0.5% -45.07% 288751 2.8637 260.36 9.92 -45.16% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220317 9.59 10.14 9.56 10.05 7.14% 1.21% -44.63% 543590 5.4004 491 9.93 -45.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220316 9.48 9.55 8.79 9.38 -0.53% 2.63% -48.32% 411366 3.7611 341.96 9.14 -49.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220315 9.87 9.98 9.33 9.43 -4.46% -2.78% -48.04% 382016 3.7042 336.78 9.7 -46.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220314 9.96 10.22 9.72 9.87 1.33% -1.1% -45.62% 583792 5.8245 529.56 9.98 -44.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220311 9.13 9.74 9.1 9.74 10.06% 1.99% -46.34% 460224 4.3957 399.65 9.55 -47.21% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220310 8.99 9.06 8.85 8.85 0.45% -1.23% -51.24% 138924 1.2446 113.16 8.96 -50.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220309 9.14 9.2 8.41 8.81 -3.5% -0.23% -51.46% 240380 2.1235 193.07 8.83 -51.19% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220308 9.49 9.55 9.11 9.13 -4.1% -2.04% -49.7% 171074 1.5936 144.89 9.32 -48.48% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220307 9.67 9.67 9.48 9.52 -2.16% -0.31% -47.55% 122493 1.1695 106.33 9.55 -47.21% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220304 9.68 9.81 9.57 9.73 0.31% 0.41% -46.39% 157574 1.5272 138.85 9.69 -46.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220303 9.72 9.77 9.65 9.7 0.1% -0.1% -46.56% 113464 1.1014 100.14 9.71 -46.32% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220302 9.6 9.72 9.57 9.69 0.1% 0.31% -46.61% 93546 0.9033 82.13 9.66 -46.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220301 9.58 9.7 9.54 9.68 1.36% 0.62% -46.67% 111248 1.0697 97.26 9.62 -46.82% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220228 9.74 9.77 9.46 9.55 -2.05% -0.21% -47.38% 161860 1.5495 140.88 9.57 -47.1% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220225 9.77 9.85 9.71 9.75 0.31% -0.31% -46.28% 157130 1.5364 139.69 9.78 -45.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220224 10.1 10.17 9.61 9.72 -3.09% -1.62% -46.45% 345369 3.4128 310.29 9.88 -45.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220223 9.85 10.05 9.83 10.03 1.93% 0.7% -44.74% 183655 1.8294 166.33 9.96 -44.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220222 9.98 9.98 9.73 9.84 -2.48% 0% -45.79% 239732 2.359 214.48 9.84 -45.61% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220221 9.96 10.11 9.93 10.09 1.2% 0.5% -44.41% 220870 2.2175 201.61 10.04 -44.5% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220218 9.79 9.97 9.76 9.97 1.01% 0.81% -45.07% 140285 1.3877 126.17 9.89 -45.33% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220217 9.98 9.98 9.81 9.87 -1.3% -0.1% -45.62% 186039 1.8385 167.15 9.88 -45.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220216 9.93 10.08 9.93 10 1.11% 0.1% -44.9% 175179 1.7501 159.12 9.99 -44.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220215 9.92 10.13 9.83 9.89 -0.2% -0.4% -45.51% 171434 1.7029 154.83 9.93 -45.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220214 9.79 9.98 9.74 9.91 0.61% 0.1% -45.4% 169059 1.6743 152.23 9.9 -45.27% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220211 10.1 10.18 9.84 9.85 -2.76% -1.2% -45.73% 255669 2.5478 231.64 9.97 -44.89% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220210 10.2 10.28 10.03 10.13 -0.69% 0% -44.19% 242734 2.4598 223.64 10.13 -44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20220209 10.08 10.23 9.98 10.2 1.8% 0.69% -43.8% 281432 2.85 259.12 10.13 -44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211203 9.91 10.01 9.83 9.97 0.71% 0.4% -45.07% 134831 1.3385 121.7 9.93 -45.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211202 10.1 10.1 9.88 9.9 -1.88% -0.8% -45.45% 196843 1.9651 178.66 9.98 -44.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211201 10 10.15 9.97 10.09 -0.1% 0.2% -44.41% 230070 2.316 210.57 10.07 -44.33% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211130 10.05 10.2 9.96 10.1 1% 0.4% -44.35% 218612 2.1996 199.99 10.06 -44.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211129 10.1 10.18 9.93 10 -1.96% 0% -44.9% 181391 1.8136 164.89 10 -44.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211126 10.34 10.43 10.16 10.2 -1.64% -0.39% -43.8% 165240 1.6926 153.89 10.24 -43.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211125 10.69 10.76 10.33 10.37 -2.9% -0.86% -42.87% 217324 2.2729 206.65 10.46 -42.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211124 10.76 10.88 10.51 10.68 -0.37% -0.09% -41.16% 220592 2.3583 214.41 10.69 -40.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211123 10.79 10.85 10.53 10.72 -0.37% 0.37% -40.94% 185195 1.9782 179.86 10.68 -40.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211122 10.98 11.03 10.72 10.76 -2.54% -0.83% -40.72% 205409 2.2283 202.59 10.85 -40.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211119 11 11.18 10.92 11.04 0.36% -0.27% -39.17% 157858 1.7468 158.82 11.07 -38.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211118 11.34 11.53 10.91 11 -2.57% -0.99% -39.39% 257772 2.8626 260.26 11.11 -38.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211117 11.43 11.59 11.22 11.29 -2% -0.79% -37.8% 206375 2.3478 213.46 11.38 -37.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211116 11.44 11.79 11.22 11.52 0.61% 0.17% -36.53% 372120 4.2781 388.96 11.5 -36.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211115 11.49 11.69 11.23 11.45 0.62% -0.17% -36.91% 303902 3.4858 316.93 11.47 -36.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211112 11.4 11.51 11.21 11.38 -0.35% 0.09% -37.3% 199708 2.2707 206.45 11.37 -37.15% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211111 11.12 11.58 10.92 11.42 2.15% 1.24% -37.08% 307149 3.4655 315.08 11.28 -37.65% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211110 10.98 11.4 10.9 11.18 1.64% -0.18% -38.4% 263717 2.9533 268.51 11.2 -38.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211109 10.9 11.09 10.74 11 0.64% 0.18% -39.39% 165504 1.8179 165.28 10.98 -39.3% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211108 10.92 11.04 10.61 10.93 0.83% 0.46% -39.78% 206482 2.2456 204.17 10.88 -39.86% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211105 10.39 10.95 10.31 10.84 3.93% 0.74% -40.28% 244502 2.6307 239.18 10.76 -40.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211104 9.99 10.47 9.99 10.43 3.37% 0.87% -42.53% 154457 1.5966 145.16 10.34 -42.84% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211103 9.93 10.29 9.93 10.09 1.41% -0.49% -44.41% 93524 0.9485 86.24 10.14 -43.95% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211102 10.05 10.18 9.87 9.95 -1.19% -0.6% -45.18% 96398 0.965 87.74 10.01 -44.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211101 9.91 10.33 9.85 10.07 1.31% -0.59% -44.52% 142464 1.4426 131.16 10.13 -44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211029 9.38 10.03 9.38 9.94 5.97% 1.64% -45.23% 141560 1.3845 125.88 9.78 -45.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211028 9.36 9.49 9.35 9.38 0.21% -0.21% -48.32% 49487 0.4651 42.29 9.4 -48.04% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211027 9.67 9.67 9.33 9.36 -3.21% -0.43% -48.43% 90286 0.849 77.19 9.4 -48.04% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211026 9.6 9.78 9.51 9.67 0.31% 0.21% -46.72% 76702 0.7405 67.33 9.65 -46.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211025 9.98 9.98 9.61 9.64 -3.7% -0.52% -46.89% 130020 1.2603 114.59 9.69 -46.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211022 9.98 10.08 9.96 10.01 0.4% -0.1% -44.85% 71453 0.7159 65.09 10.02 -44.61% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211021 10.05 10.1 9.93 9.97 -1.09% -0.3% -45.07% 87741 0.8772 79.75 10 -44.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211020 10.19 10.3 10.05 10.08 -1.08% -0.4% -44.46% 101019 1.0226 92.97 10.12 -44.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211019 10.2 10.28 10.04 10.19 -0.68% 0.3% -43.86% 125724 1.277 116.1 10.16 -43.84% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211018 11.28 11.29 10.25 10.26 -5.52% -2.38% -43.47% 215375 2.2634 205.79 10.51 -41.9% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211015 10.95 11.29 10.8 10.86 -0.64% -1.45% -40.17% 135393 1.4919 135.64 11.02 -39.08% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211014 10.97 11.06 10.88 10.93 -0.36% -0.36% -39.78% 83245 0.9136 83.06 10.97 -39.36% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211013 10.86 11.03 10.82 10.97 2.24% 0.18% -39.56% 105103 1.1511 104.66 10.95 -39.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211012 10.81 10.85 10.62 10.73 -1.29% 0.09% -40.88% 76495 0.8197 74.53 10.72 -40.74% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211011 10.78 11.01 10.67 10.87 0.83% 0% -40.11% 87180 0.9473 86.13 10.87 -39.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20211008 10.55 10.83 10.45 10.78 3.65% 0.94% -40.61% 105474 1.1268 102.45 10.68 -40.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210930 10.27 10.48 10.27 10.4 1.27% 0% -42.7% 67854 0.7054 64.13 10.4 -42.51% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210929 10.32 10.39 10.17 10.27 -0.87% 0% -43.42% 80361 0.8256 75.06 10.27 -43.23% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210928 10.57 10.57 10.25 10.36 -1.24% 0.1% -42.92% 84663 0.8761 79.65 10.35 -42.79% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210927 10.92 11.02 10.38 10.49 -3.32% -1.59% -42.2% 122843 1.31 119.1 10.66 -41.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210924 11.02 11.22 10.8 10.85 -1.36% -1.18% -40.22% 124195 1.3641 124.02 10.98 -39.3% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210923 10.83 11.18 10.8 11 1.85% -0.09% -39.39% 149259 1.6437 149.44 11.01 -39.14% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210922 10.87 10.93 10.76 10.8 -1.82% -0.18% -40.5% 71898 0.7777 70.71 10.82 -40.19% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210917 10.88 11.01 10.74 11 0.36% 1.38% -39.39% 107468 1.166 106.01 10.85 -40.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210916 10.89 10.99 10.76 10.96 0.55% 0.83% -39.61% 153739 1.6717 151.99 10.87 -39.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210915 10.94 11.1 10.81 10.9 -0.91% -0.27% -39.94% 89588 0.9795 89.06 10.93 -39.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210914 11.4 11.4 10.97 11 -3.59% -1.43% -39.39% 145235 1.6212 147.4 11.16 -38.31% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210913 11.07 11.59 10.93 11.41 2.52% 0.97% -37.13% 188756 2.1332 193.95 11.3 -37.53% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210910 11.23 11.44 11.05 11.13 -0.71% -0.54% -38.68% 137071 1.5337 139.44 11.19 -38.14% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210909 11.5 11.5 11.14 11.21 -5.16% -0.71% -38.24% 266408 3.0073 273.42 11.29 -37.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210908 11.02 11.88 10.95 11.82 7.95% 3.05% -34.88% 352295 4.0408 367.39 11.47 -36.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210907 10.53 11.04 10.53 10.95 3.6% 1.11% -39.67% 165662 1.7946 163.16 10.83 -40.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210906 10.63 10.76 10.5 10.57 0% -0.47% -41.76% 114983 1.2207 110.98 10.62 -41.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210729 10.86 10.99 10.79 10.88 1.02% 0% -40.06% 72685 0.7908 71.9 10.88 -39.86% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210728 10.93 10.97 10.56 10.77 -1.55% 0.37% -40.66% 107413 1.1523 104.77 10.73 -40.69% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210727 11.12 11.28 10.87 10.94 -2.15% -0.91% -39.72% 116924 1.2909 117.37 11.04 -38.97% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210726 11.88 11.88 11.14 11.18 -6.44% -2.36% -38.4% 147749 1.6924 153.87 11.45 -36.71% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210723 11.92 12.02 11.75 11.95 0.34% 0.59% -34.16% 90513 1.0752 97.76 11.88 -34.33% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210722 11.75 11.96 11.69 11.91 1.79% 0.42% -34.38% 102081 1.2111 110.11 11.86 -34.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210721 11.87 12.04 11.63 11.7 -2.09% -0.76% -35.54% 203365 2.3968 217.91 11.79 -34.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210720 12.47 12.47 11.94 11.95 -4.55% -0.99% -34.16% 196879 2.3762 216.04 12.07 -33.28% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210719 12.49 12.55 12.32 12.52 0.4% 0.64% -31.02% 48280 0.6007 54.62 12.44 -31.23% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210716 12.47 12.61 12.4 12.47 -1.03% -0.16% -31.29% 67695 0.8454 76.86 12.49 -30.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210715 12.99 12.99 12.36 12.6 -3.08% 0.16% -30.58% 154695 1.9461 176.94 12.58 -30.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210714 13.12 13.22 13 13 -1.37% -0.54% -28.37% 77902 1.0181 92.56 13.07 -27.75% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210713 13.1 13.4 13.03 13.18 -0.53% -0.15% -27.38% 93822 1.2386 112.61 13.2 -27.03% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210712 13.2 13.43 13.17 13.25 0.45% -0.15% -27% 73289 0.9728 88.45 13.27 -26.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210709 13.2 13.32 13 13.19 -0.53% 0.23% -27.33% 84073 1.1068 100.63 13.16 -27.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210708 13.22 13.33 12.98 13.26 0.38% 0.91% -26.94% 102051 1.3413 121.95 13.14 -27.36% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210707 13.3 13.37 13.18 13.21 -1.27% -0.23% -27.22% 76491 1.0124 92.05 13.24 -26.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210706 13.23 13.49 13.11 13.38 1.29% 0.3% -26.28% 73937 0.986 89.65 13.34 -26.26% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210705 13.18 13.29 13.07 13.21 0.38% 0.23% -27.22% 55218 0.7275 66.14 13.18 -27.14% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210702 13.28 13.4 13.15 13.16 -1.2% -0.75% -27.49% 68412 0.907 82.46 13.26 -26.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210701 13.29 13.51 13.19 13.32 0.15% -0.3% -26.61% 73230 0.978 88.92 13.36 -26.15% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210630 13.48 13.54 13.15 13.3 -1.19% 0% -26.72% 84469 1.1232 102.12 13.3 -26.48% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210629 13.54 13.68 13.41 13.46 -1.61% -0.44% -25.84% 105080 1.4205 129.15 13.52 -25.26% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210628 14.15 14.15 13.06 13.68 -5.72% 1.56% -24.63% 285450 3.845 349.58 13.47 -25.54% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210625 14.58 14.8 14.42 14.51 -1.02% -0.21% -20.06% 87380 1.2705 115.51 14.54 -19.62% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210624 14.76 14.79 14.49 14.66 -2.07% 0.34% -19.23% 118182 1.7271 157.03 14.61 -19.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210623 14.43 15.08 14.37 14.97 4.39% 1.22% -17.52% 201271 2.9762 270.59 14.79 -18.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210622 14.68 14.8 14.3 14.34 -2.58% -0.83% -20.99% 121168 1.7518 159.27 14.46 -20.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210621 14.19 14.73 14.19 14.72 3.3% 1.66% -18.9% 119572 1.7311 157.39 14.48 -19.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210618 14.61 14.62 14.17 14.25 -2.53% -0.35% -21.49% 150634 2.154 195.84 14.3 -20.95% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210617 14.51 14.75 14.36 14.62 0.14% 0.34% -19.45% 115261 1.679 152.65 14.57 -19.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210616 15.26 15.34 14.4 14.6 -4.26% -0.75% -19.56% 200978 2.9559 268.75 14.71 -18.68% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210615 15.74 16.13 15.06 15.25 1.87% -1.49% -15.98% 308962 4.7819 434.77 15.48 -14.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210611 14.8 15.31 14.6 14.97 2.04% 0.07% -17.52% 292476 4.3751 397.78 14.96 -17.3% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210610 13.98 14.8 13.95 14.67 5.09% 1.59% -19.17% 251606 3.6326 330.27 14.44 -20.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210609 14.06 14.13 13.87 13.96 -0.5% 0% -23.09% 94898 1.3248 120.45 13.96 -22.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210608 13.98 14.21 13.81 14.18 1.29% 1% -21.87% 133674 1.877 170.65 14.04 -22.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210607 14.06 14.08 13.87 14 0% 0.21% -22.87% 93832 1.3105 119.15 13.97 -22.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210604 13.9 14.04 13.83 14 0.72% 0.36% -22.87% 79981 1.1158 101.45 13.95 -22.89% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210603 13.79 14.19 13.79 13.9 0.87% -0.64% -23.42% 94083 1.3161 119.66 13.99 -22.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210602 13.98 14 13.76 13.78 -1.29% -0.58% -24.08% 60942 0.8445 76.78 13.86 -23.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210601 13.81 14.06 13.75 13.96 0.79% 0.22% -23.09% 85586 1.1921 108.38 13.93 -23% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210531 13.8 13.94 13.72 13.85 0.07% 0.29% -23.69% 58459 0.8076 73.43 13.81 -23.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210528 13.79 13.88 13.7 13.84 -0.07% 0.44% -23.75% 62318 0.8588 78.08 13.78 -23.83% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210527 13.97 14.08 13.69 13.85 -0.57% 0.22% -23.69% 133622 1.8465 167.88 13.82 -23.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210526 13.75 14.45 13.75 13.93 1.68% -0.85% -23.25% 153081 2.1513 195.59 14.05 -22.33% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210525 13.58 13.77 13.51 13.7 0.74% 0.22% -24.52% 66620 0.9107 82.8 13.67 -24.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210524 13.52 13.62 13.47 13.6 0.44% 0.37% -25.07% 30467 0.4127 37.52 13.55 -25.1% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210521 13.76 13.86 13.52 13.54 -1.53% -0.88% -25.4% 48038 0.6562 59.66 13.66 -24.49% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210520 13.49 13.79 13.35 13.75 1.85% 1.25% -24.24% 68724 0.9336 84.88 13.58 -24.93% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210519 13.7 13.71 13.48 13.5 -1.46% -0.15% -25.62% 48574 0.6568 59.72 13.52 -25.26% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210518 13.71 13.81 13.62 13.7 0% -0.07% -24.52% 37028 0.5075 46.14 13.71 -24.21% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210517 13.7 13.9 13.59 13.7 -0.36% -0.29% -24.52% 72660 0.9985 90.78 13.74 -24.05% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210514 13.99 14 13.6 13.75 -0.29% 0% -24.24% 59906 0.8235 74.87 13.75 -23.99% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210513 13.73 13.95 13.66 13.79 0% -0.29% -24.02% 55367 0.7659 69.63 13.83 -23.55% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210512 13.47 13.81 13.36 13.79 1.85% 1.17% -24.02% 55114 0.7513 68.31 13.63 -24.65% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210511 13.7 13.81 13.43 13.54 -2.38% -0.44% -25.4% 54346 0.7389 67.18 13.6 -24.82% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210510 13.85 13.99 13.7 13.87 1.02% 0.29% -23.58% 53309 0.7373 67.03 13.83 -23.55% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210507 13.61 13.96 13.53 13.73 0.88% -0.51% -24.35% 62634 0.8644 78.59 13.8 -23.71% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210506 13.62 13.82 13.38 13.61 -0.66% 0% -25.01% 65049 0.8853 80.49 13.61 -24.77% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210430 14.22 14.26 13.65 13.7 -3.18% -0.94% -24.52% 67589 0.9348 84.99 13.83 -23.55% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210429 13.83 14.34 13.78 14.15 2.31% -0.14% -22.04% 78817 1.1172 101.57 14.17 -21.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210428 13.5 13.88 13.3 13.83 2.83% 1.02% -23.8% 63306 0.8669 78.82 13.69 -24.32% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210427 14.08 14.16 13.37 13.45 -4.68% -1.97% -25.9% 101983 1.399 127.2 13.72 -24.16% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210426 14.19 14.3 14.1 14.11 -0.63% -0.49% -22.26% 42114 0.5973 54.31 14.18 -21.61% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210423 14.33 14.35 14.18 14.2 -0.84% -0.21% -21.76% 38310 0.5452 49.57 14.23 -21.34% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210422 14.36 14.42 14.3 14.32 -0.14% -0.21% -21.1% 32512 0.4666 42.42 14.35 -20.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210421 14.39 14.43 14.21 14.34 -0.28% 0.14% -20.99% 36717 0.5258 47.81 14.32 -20.84% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210416 14.28 14.55 14.27 14.31 0.14% -0.56% -21.16% 55063 0.7924 72.04 14.39 -20.45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210415 14.39 14.42 14.26 14.29 -1.18% -0.21% -21.27% 28895 0.4137 37.61 14.32 -20.84% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210414 14.15 14.65 14.12 14.46 2.19% 0.63% -20.33% 63896 0.9181 83.47 14.37 -20.56% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210413 14.22 14.36 14.07 14.15 -0.77% -0.42% -22.04% 52949 0.7524 68.41 14.21 -21.45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210412 14.81 14.82 14.26 14.26 -3.91% -1.38% -21.43% 60576 0.8761 79.65 14.46 -20.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210409 14.72 14.86 14.68 14.84 0.2% 0.41% -18.24% 37489 0.5539 50.36 14.78 -18.3% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210408 14.64 15.05 14.58 14.81 1.58% -0.34% -18.4% 99388 1.477 134.29 14.86 -17.86% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210407 14.63 14.68 14.46 14.58 -0.41% 0.21% -19.67% 42368 0.6165 56.05 14.55 -19.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210406 14.49 14.76 14.36 14.64 1.67% 0.69% -19.34% 53277 0.7746 70.43 14.54 -19.62% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210402 14.53 14.57 14.33 14.4 -0.62% -0.28% -20.66% 55197 0.7968 72.44 14.44 -20.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210401 14.6 14.6 14.36 14.49 -0.21% 0.35% -20.17% 40862 0.59 53.64 14.44 -20.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210330 14.37 14.37 14.24 14.27 -0.76% -0.07% -21.38% 42178 0.6023 54.76 14.28 -21.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210329 14.31 14.41 14.27 14.38 0% 0.21% -20.77% 37156 0.5333 48.49 14.35 -20.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20210326 14.48 14.51 14.25 14.38 0% 0.21% -20.77% 42778 0.6138 55.81 14.35 -20.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201215 16.99 17.18 16.93 16.93 -0.88% -0.65% -6.72% 49400 0.8419 76.54 17.04 -5.8% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201214 17.22 17.27 17.01 17.08 -0.76% -0.35% -5.9% 37378 0.6405 58.23 17.14 -5.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201211 17.2 17.32 16.99 17.21 -0.41% 0.23% -5.18% 60369 1.0363 94.22 17.17 -5.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201210 17.27 17.42 17.1 17.28 0.06% 0.06% -4.79% 37164 0.6419 58.36 17.27 -4.53% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201209 17.53 17.6 17.27 17.27 -1.48% -0.86% -4.85% 47791 0.8323 75.67 17.42 -3.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201208 17.5 17.65 17.5 17.53 0.23% -0.28% -3.42% 31903 0.5607 50.98 17.58 -2.82% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201207 17.7 17.79 17.48 17.49 -1.74% -0.34% -3.64% 46791 0.8211 74.65 17.55 -2.99% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201204 17.75 17.84 17.55 17.8 0.28% 0.62% -1.93% 38697 0.6846 62.24 17.69 -2.21% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201203 17.9 17.97 17.74 17.75 -0.62% -0.5% -2.2% 41721 0.7441 67.65 17.84 -1.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201202 17.99 18.06 17.84 17.86 -0.39% -0.39% -1.6% 54364 0.9748 88.63 17.93 -0.88% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201201 17.82 18.08 17.75 17.93 0.5% -0.28% -1.21% 72606 1.3058 118.72 17.98 -0.61% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201130 17.56 17.99 17.45 17.84 1.59% 0.22% -1.71% 59101 1.0518 95.63 17.8 -1.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201127 17.54 17.66 17.42 17.56 0.17% 0.11% -3.25% 31663 0.5553 50.49 17.54 -3.04% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201126 17.39 17.69 17.36 17.53 0.81% -0.11% -3.42% 46643 0.8186 74.43 17.55 -2.99% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201125 17.85 17.94 17.38 17.39 -2.52% -1.25% -4.19% 58399 1.0282 93.48 17.61 -2.65% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201124 17.85 18.01 17.76 17.84 -0.28% -0.28% -1.71% 41385 0.7404 67.32 17.89 -1.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201123 18.04 18.15 17.83 17.89 -0.83% -0.39% -1.43% 51230 0.9199 83.64 17.96 -0.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201120 18.09 18.15 17.92 18.04 -0.28% 0.11% -0.61% 38900 0.701 63.73 18.02 -0.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201119 18.46 18.46 17.99 18.09 -1.95% -0.06% -0.33% 75558 1.3676 124.34 18.1 0.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201118 17.82 18.46 17.8 18.45 2.84% 1.04% 1.65% 110978 2.0268 184.27 18.26 0.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201117 17.65 17.96 17.53 17.94 1.64% 0.67% -1.16% 60453 1.0773 97.95 17.82 -1.49% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201116 17.66 17.78 17.49 17.65 0% 0.17% -2.75% 47957 0.8448 76.81 17.62 -2.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201113 17.7 18.08 17.61 17.65 0.28% -0.79% -2.75% 61943 1.1018 100.17 17.79 -1.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201112 17.87 17.92 17.29 17.6 -1.01% 0.17% -3.03% 81858 1.4384 130.78 17.57 -2.87% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201111 18.08 18.15 17.75 17.78 -2.25% -1% -2.04% 67459 1.2113 110.13 17.96 -0.72% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201110 18.18 18.39 18.02 18.19 0.44% 0.11% 0.22% 70707 1.2845 116.79 18.17 0.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201109 18 18.31 17.96 18.11 0.61% -0.33% -0.22% 102400 1.861 169.2 18.17 0.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201106 18.25 18.38 17.96 18 -1.59% -0.55% -0.83% 68245 1.2351 112.29 18.1 0.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201105 18.25 18.44 18.05 18.29 0.55% 0.16% 0.77% 75684 1.3822 125.67 18.26 0.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201104 18.71 18.71 18 18.19 -3.86% -0.22% 0.22% 94599 1.7243 156.77 18.23 0.77% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201103 18.93 19.07 18.64 18.92 -0.05% 0.37% 4.24% 71486 1.3478 122.54 18.85 4.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201102 18.81 19.43 18.75 18.93 -0.26% -1.05% 4.3% 90176 1.725 156.84 19.13 5.75% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201030 18.78 19.55 18.66 18.98 3.04% -0.58% 4.57% 148474 2.8343 257.69 19.09 5.53% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201029 18.11 18.49 18.05 18.42 0.33% 0.55% 1.49% 37504 0.6872 62.48 18.32 1.27% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201028 18.1 18.44 17.83 18.36 1.44% 1.05% 1.16% 41775 0.7591 69.02 18.17 0.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201027 18.18 18.38 18.05 18.1 -0.44% -0.39% -0.28% 23962 0.4353 39.58 18.17 0.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201026 18.02 18.32 17.71 18.18 0.22% 0.61% 0.17% 32364 0.5847 53.16 18.07 -0.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201023 18.29 18.49 18.06 18.14 -1.31% -0.66% -0.06% 26459 0.4832 43.93 18.26 0.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20201022 18.29 18.51 18.17 18.38 1.1% 0.16% 1.27% 41048 0.7531 68.47 18.35 1.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200909 20.27 20.32 19.51 19.6 -4.06% -1.31% 7.99% 97434 1.9348 175.91 19.86 9.78% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200908 20.3 20.56 20.15 20.43 0.74% 0.29% 12.56% 54338 1.1071 100.66 20.37 12.6% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200907 20.56 21.07 20.25 20.28 -2.31% -1.74% 11.74% 88574 1.8278 166.18 20.64 14.1% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200904 20.5 20.9 20.33 20.76 0.1% 0.63% 14.38% 54931 1.1331 103.02 20.63 14.04% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200903 20.78 20.96 20.6 20.74 -0.05% -0.24% 14.27% 57820 1.202 109.28 20.79 14.93% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200902 20.94 21.11 20.51 20.75 -0.72% 0.1% 14.33% 55724 1.1552 105.03 20.73 14.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200901 20.6 20.9 20.43 20.9 1.01% 1.26% 15.15% 59836 1.2351 112.29 20.64 14.1% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200831 21.23 21.5 20.69 20.69 -2.5% -1.85% 13.99% 103038 2.1724 197.51 21.08 16.53% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200828 21.08 21.33 20.6 21.22 -2.21% 1.24% 16.91% 123093 2.5801 234.58 20.96 15.87% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200827 21.47 21.87 21.21 21.7 1.26% 0.65% 19.56% 102417 2.2084 200.79 21.56 19.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200826 21.91 22 21.19 21.43 -0.7% -0.46% 18.07% 92981 2.002 182.02 21.53 19.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200825 21.9 21.9 21.42 21.58 -1.73% -0.23% 18.9% 126545 2.7373 248.87 21.63 19.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200824 22.12 22.75 21.8 21.96 2.28% -1.39% 20.99% 197539 4.399 399.95 22.27 23.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200821 21.17 21.77 20.86 21.47 2.04% 0.37% 18.29% 102600 2.1943 199.5 21.39 18.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200820 21.6 21.91 20.93 21.04 -1.64% -1.45% 15.92% 123389 2.6338 239.46 21.35 18.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200819 20.94 22.22 20.86 21.39 2.94% -1.02% 17.85% 176363 3.8108 346.47 21.61 19.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200818 20.73 20.98 20.59 20.78 0.24% 0.1% 14.49% 66794 1.3867 126.08 20.76 14.76% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200817 20.57 20.87 20.45 20.73 0.97% 0.39% 14.21% 79448 1.6405 149.15 20.65 14.15% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200814 20.4 20.55 20.1 20.53 0.98% 0.98% 13.11% 58116 1.1813 107.4 20.33 12.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200813 20.5 20.6 20.29 20.33 -0.68% -0.44% 12.01% 57829 1.181 107.38 20.42 12.88% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200812 20.7 20.88 20.08 20.47 -0.92% 0.34% 12.78% 95128 1.9403 176.41 20.4 12.77% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200811 21.25 21.25 20.63 20.66 -1.15% -1.29% 13.83% 74518 1.5595 141.79 20.93 15.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200810 20.74 21.02 20.4 20.9 0.77% 0.58% 15.15% 76632 1.5926 144.8 20.78 14.87% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200807 21.57 21.75 20.46 20.74 -4.03% -0.86% 14.27% 127796 2.6729 243.02 20.92 15.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200806 21.55 21.75 21.06 21.61 1.46% 0.75% 19.06% 124708 2.6745 243.16 21.45 18.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200805 21.6 21.82 21.08 21.3 -1.11% -0.05% 17.36% 112916 2.4062 218.77 21.31 17.8% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200804 22.01 22.62 21.53 21.54 -1.78% -1.87% 18.68% 158486 3.4792 316.33 21.95 21.34% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200803 21.5 22.15 21.09 21.93 3.93% 1.76% 20.83% 210882 4.5444 413.17 21.55 19.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200731 20.88 21.54 20.86 21.1 1.54% -0.33% 16.25% 124602 2.6383 239.87 21.17 17.03% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200730 21.24 21.3 20.76 20.78 -2.03% -0.67% 14.49% 108558 2.2712 206.5 20.92 15.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200729 20.8 21.24 20.51 21.21 2.02% 1.05% 16.86% 131400 2.7579 250.75 20.99 16.03% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200728 20.58 21.05 20.55 20.79 1.02% 0.24% 14.55% 98531 2.0439 185.83 20.74 14.65% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200727 20.05 20.89 20 20.58 2.13% 0.29% 13.39% 133914 2.7479 249.84 20.52 13.43% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200724 21.45 21.9 20.08 20.15 -5.66% -3.54% 11.02% 201184 4.2035 382.18 20.89 15.48% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200723 21.7 21.81 21.03 21.36 -3.09% 0% 17.69% 169690 3.6251 329.59 21.36 18.08% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200722 22.15 22.85 21.65 22.04 -0.99% -1.25% 21.43% 236840 5.2853 480.53 22.32 23.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200721 23.3 23.6 21.9 22.26 3.25% -1.85% 22.64% 365578 8.2923 753.93 22.68 25.37% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200720 21.4 21.84 21.05 21.56 1.99% 0.65% 18.79% 133588 2.8613 260.15 21.42 18.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200717 20.65 21.4 20.58 21.14 2.03% 0.81% 16.47% 153059 3.2102 291.87 20.97 15.92% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200716 21.73 22.15 20.63 20.72 -4.56% -3.67% 14.16% 188005 4.0439 367.67 21.51 18.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200715 23.34 23.4 21.34 21.71 -5.4% -2.03% 19.61% 261371 5.7929 526.68 22.16 22.5% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200714 22.15 23.5 22.11 22.95 5.28% 0.35% 26.45% 339992 7.7743 706.83 22.87 26.42% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200713 21.13 22.1 21.13 21.8 1.63% 0.46% 20.11% 204296 4.4327 403.02 21.7 19.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200710 22.2 22.34 21.35 21.45 -4.03% -1.33% 18.18% 251780 5.4736 497.65 21.74 20.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200709 22.85 22.85 21.78 22.35 0.22% 0.36% 23.14% 359207 7.9995 727.31 22.27 23.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200708 20.99 22.95 20.5 22.3 6.9% 3.15% 22.87% 385376 8.3325 757.58 21.62 19.51% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200707 21.18 21.32 20.22 20.86 -2.3% 0.1% 14.93% 317219 6.612 601.16 20.84 15.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200706 21.4 21.75 20.01 21.35 7.5% 2.01% 17.63% 469467 9.8244 893.22 20.93 15.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200703 18.51 19.86 18.51 19.86 10.03% 1.69% 9.42% 210280 4.1065 373.36 19.53 7.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200702 17.17 18.48 17.13 18.05 4.7% 0.84% -0.55% 215112 3.8498 350.02 17.9 -1.05% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200701 17.39 17.45 17.11 17.24 -0.92% 0.12% -5.01% 90655 1.5614 141.96 17.22 -4.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200630 17.22 17.54 17.1 17.4 1.69% 0.29% -4.13% 90142 1.5641 142.21 17.35 -4.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200629 17.6 17.78 16.98 17.11 -2.84% -0.81% -5.73% 108668 1.8743 170.41 17.25 -4.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200624 18.09 18.09 17.51 17.61 -1.78% -1.01% -2.98% 176955 3.1483 286.24 17.79 -1.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200623 17.22 18.05 17.17 17.93 4.06% 1.24% -1.21% 191653 3.3951 308.68 17.71 -2.1% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200622 17.17 17.5 17.1 17.23 0.35% -0.35% -5.07% 73758 1.275 115.92 17.29 -4.42% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200619 17.17 17.33 17.06 17.17 -0.35% -0.06% -5.4% 52736 0.906 82.37 17.18 -5.03% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200618 17.28 17.68 17.2 17.23 -0.29% -0.98% -5.07% 69985 1.2176 110.7 17.4 -3.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200617 17.21 17.45 17.08 17.28 0.41% 0.12% -4.79% 68394 1.1807 107.35 17.26 -4.59% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200616 17.41 17.48 17.1 17.21 -0.69% -0.23% -5.18% 72155 1.2444 113.14 17.25 -4.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200615 16.99 17.61 16.92 17.33 2.12% 0% -4.52% 121890 2.1124 192.06 17.33 -4.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200612 16.41 17.07 16.3 16.97 0.77% 1.13% -6.5% 74114 1.2439 113.09 16.78 -7.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200611 16.76 17.39 16.68 16.84 0.96% -1.06% -7.22% 80605 1.3716 124.7 17.02 -5.91% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200610 16.9 16.9 16.7 16.8 -0.3% 0.24% -7.44% 29788 0.4992 45.39 16.76 -7.35% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200609 16.56 16.96 16.44 16.85 1.75% 0.6% -7.16% 69807 1.1695 106.33 16.75 -7.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200608 16.65 16.72 16.52 16.56 -0.42% -0.3% -8.76% 30437 0.5055 45.96 16.61 -8.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200605 16.6 16.74 16.55 16.63 -0.24% 0.06% -8.37% 26786 0.4452 40.48 16.62 -8.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200604 16.64 16.7 16.51 16.67 0.73% 0.42% -8.15% 30858 0.5122 46.57 16.6 -8.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200603 16.79 16.9 16.55 16.55 -0.9% -0.96% -8.82% 47824 0.7991 72.65 16.71 -7.63% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200602 16.73 16.86 16.66 16.7 -0.95% -0.18% -7.99% 35953 0.6015 54.69 16.73 -7.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200601 16.73 16.97 16.62 16.86 1.26% 0.24% -7.11% 45094 0.7584 68.95 16.82 -7.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200529 16.39 16.77 16.33 16.65 1.15% 0.3% -8.26% 50516 0.8384 76.23 16.6 -8.24% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200528 16.26 16.46 16.19 16.46 1.48% 0.92% -9.31% 42811 0.6981 63.47 16.31 -9.84% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200527 16.33 16.47 16.18 16.22 -0.98% -0.18% -10.63% 35967 0.5845 53.14 16.25 -10.17% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200526 16.34 16.47 16.28 16.38 0.49% 0.24% -9.75% 41988 0.6859 62.36 16.34 -9.67% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200525 16.28 16.43 16.11 16.3 0.37% 0.18% -10.19% 38273 0.6227 56.62 16.27 -10.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200522 16.63 16.71 16.18 16.24 -1.87% -1.04% -10.52% 53620 0.8799 80 16.41 -9.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200521 16.9 16.91 16.49 16.55 -1.31% -0.66% -8.82% 62823 1.0467 95.16 16.66 -7.9% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200520 17.06 17.1 16.73 16.77 -1.7% -0.53% -7.6% 40592 0.6843 62.22 16.86 -6.8% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200519 16.82 17.06 16.76 17.06 2.22% 0.83% -6.01% 39696 0.6716 61.06 16.92 -6.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200518 17.19 17.21 16.65 16.69 -2.57% -0.83% -8.04% 45497 0.7655 69.6 16.83 -6.97% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200515 17.3 17.47 17.12 17.13 -1.66% -0.87% -5.62% 43426 0.7504 68.23 17.28 -4.48% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200514 17.18 17.8 17.12 17.42 1.16% -0.57% -4.02% 69458 1.2167 110.62 17.52 -3.15% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200513 17.13 17.28 17.05 17.22 0.64% 0.12% -5.12% 39672 0.6824 62.04 17.2 -4.92% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200512 17.1 17.26 17.03 17.11 0.47% -0.18% -5.73% 31194 0.5348 48.62 17.14 -5.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200511 17.12 17.28 17 17.03 -0.76% -0.29% -6.17% 33910 0.5793 52.67 17.08 -5.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200508 17.14 17.24 17.13 17.16 0.12% -0.06% -5.45% 35587 0.6112 55.57 17.17 -5.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200507 17.28 17.31 17.05 17.14 -0.75% -0.06% -5.56% 40037 0.6865 62.42 17.15 -5.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200506 16.97 17.3 16.92 17.27 1.17% 0.29% -4.85% 51963 0.8947 81.35 17.22 -4.81% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200430 16.85 17.19 16.85 17.07 1.43% -0.06% -5.95% 67320 1.1501 104.57 17.08 -5.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200429 16.7 17.02 16.6 16.83 0.42% 0.06% -7.27% 46946 0.7896 71.79 16.82 -7.02% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200428 16.58 17 16 16.76 1.33% 1.02% -7.66% 66754 1.1072 100.67 16.59 -8.29% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200427 16.46 16.62 16.28 16.54 0.24% 0.43% -8.87% 31115 0.5125 46.6 16.47 -8.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200424 16.54 16.64 16.17 16.5 -0.24% 0.73% -9.09% 49200 0.8058 73.26 16.38 -9.45% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200423 16.71 16.76 16.54 16.54 -0.96% -0.42% -8.87% 29250 0.4859 44.18 16.61 -8.18% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200422 16.55 16.72 16.42 16.7 0.72% 0.48% -7.99% 28488 0.4736 43.06 16.62 -8.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200421 16.65 16.71 16.39 16.58 -0.72% 0.18% -8.65% 31462 0.5207 47.34 16.55 -8.51% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200420 16.65 16.74 16.5 16.7 0.72% 0.3% -7.99% 37133 0.6183 56.22 16.65 -7.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200417 16.79 16.92 16.55 16.58 -1.19% -0.42% -8.65% 81254 1.353 123.01 16.65 -7.96% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200416 17.01 17.08 16.73 16.78 -1.81% -0.42% -7.55% 71772 1.2092 109.94 16.85 -6.85% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200415 17.51 17.54 17.07 17.09 -2.34% -0.87% -5.84% 51155 0.8817 80.16 17.24 -4.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200414 17.1 17.68 16.93 17.5 2.52% 0.92% -3.58% 58904 1.0213 92.86 17.34 -4.15% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200413 17.11 17.29 17.02 17.07 -0.64% -0.18% -5.95% 20580 0.352 32 17.1 -5.47% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200410 17.18 17.36 16.87 17.18 0.12% 0.59% -5.34% 46473 0.7936 72.15 17.08 -5.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200409 17.24 17.43 17.11 17.16 -0.12% -0.46% -5.45% 34182 0.5894 53.59 17.24 -4.7% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200408 17.07 17.24 16.95 17.18 0.35% 0.59% -5.34% 46854 0.8003 72.76 17.08 -5.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200407 17.2 17.26 17.05 17.12 1.12% -0.17% -5.67% 44709 0.7667 69.71 17.15 -5.2% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200403 17.14 17.14 16.86 16.93 -1.17% -0.29% -6.72% 33042 0.5609 51 16.98 -6.14% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200402 16.98 17.15 16.87 17.13 0.82% 0.71% -5.62% 39616 0.674 61.28 17.01 -5.97% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200401 16.64 17.2 16.44 16.99 2.29% 0.53% -6.39% 54369 0.9188 83.54 16.9 -6.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200331 16.7 16.79 16.56 16.61 -0.06% -0.3% -8.48% 35154 0.5855 53.23 16.66 -7.9% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200324 17 17.16 16.48 16.83 0.6% 0.12% -7.27% 62946 1.0583 96.22 16.81 -7.08% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200323 17.3 17.48 16.66 16.73 -4.94% -2.05% -7.82% 69461 1.1867 107.89 17.08 -5.58% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200320 17.64 17.92 17.41 17.6 0.69% -0.23% -3.03% 63539 1.1207 101.89 17.64 -2.49% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200319 17.22 17.57 17.19 17.48 0.69% 0.58% -3.69% 55142 0.9585 87.15 17.38 -3.92% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200318 17.6 17.8 17.36 17.36 -1.08% -1.36% -4.35% 51582 0.9077 82.53 17.6 -2.71% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200317 17.82 17.84 17.06 17.55 0.4% 1.04% -3.31% 62521 1.0858 98.72 17.37 -3.98% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200316 17.99 18.22 17.47 17.48 -1.8% -2.02% -3.69% 57419 1.0244 93.14 17.84 -1.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200313 17.05 17.96 17.05 17.8 -0.56% 1.42% -1.93% 62313 1.0935 99.42 17.55 -2.99% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200312 17.98 18.1 17.7 17.9 -1.21% -0.11% -1.38% 42253 0.7572 68.84 17.92 -0.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200311 18.3 18.48 18.1 18.12 -1.36% -0.98% -0.17% 52065 0.9528 86.63 18.3 1.16% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200310 17.7 18.41 17.65 18.37 2.06% 1.16% 1.21% 79274 1.4399 130.91 18.16 0.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200309 18.61 18.85 17.98 18 -5.01% -1.69% -0.83% 99579 1.8235 165.79 18.31 1.22% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200306 18.88 19.09 18.81 18.95 -0.99% 0.11% 4.41% 69045 1.3072 118.85 18.93 4.64% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200305 19.46 19.59 19.08 19.14 -0.88% -0.21% 5.45% 89900 1.7247 156.81 19.18 6.03% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200304 18.96 19.31 18.8 19.31 1.21% 1.36% 6.39% 64390 1.2268 111.54 19.05 5.31% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200303 19.5 19.77 19.02 19.08 -1.55% -1.55% 5.12% 126631 2.4537 223.09 19.38 7.13% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200302 19.28 19.54 18.78 19.38 2.05% 0.83% 6.78% 113897 2.1894 199.06 19.22 6.25% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200228 18.79 19.15 18.55 18.99 -2.52% 0.85% 4.63% 117941 2.2214 201.97 18.83 4.09% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200227 19.37 19.68 18.95 19.48 1.56% 0.78% 7.33% 120283 2.3246 211.35 19.33 6.85% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200226 19.76 19.99 19.07 19.18 -4.72% -1.49% 5.67% 165307 3.2188 292.65 19.47 7.63% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200225 20.5 20.68 19.42 20.13 -3.68% -0.05% 10.91% 216767 4.3656 396.92 20.14 11.33% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200224 19.71 21.21 19.56 20.9 6.09% 1.36% 15.15% 250709 5.1693 469.99 20.62 13.99% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200221 18.2 19.78 18.12 19.7 7.89% 2.23% 8.54% 267008 5.1458 467.85 19.27 6.52% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200220 18.05 18.3 17.79 18.26 1.44% 0.83% 0.61% 70549 1.2773 116.13 18.11 0.11% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200219 18.46 18.46 17.92 18 -2.49% -0.66% -0.83% 80690 1.462 132.92 18.12 0.17% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200218 18.26 18.49 18.18 18.46 0.87% 0.6% 1.71% 80553 1.4783 134.41 18.35 1.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200217 17.91 18.35 17.9 18.3 2.12% 0.66% 0.83% 64485 1.1722 106.58 18.18 0.5% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200214 17.96 18.17 17.82 17.92 -0.72% -0.28% -1.27% 57841 1.0396 94.52 17.97 -0.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200213 18.35 18.4 18 18.05 -2.43% -0.66% -0.55% 67967 1.2348 112.27 18.17 0.44% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200212 18.23 18.53 18.13 18.5 1.7% 0.87% 1.93% 69040 1.2661 115.11 18.34 1.38% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200211 18.56 18.73 18.13 18.19 -2.68% -0.6% 0.22% 78580 1.438 130.74 18.3 1.16% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200210 18.62 19.13 18.29 18.69 -0.64% 0.38% 2.98% 109951 2.0468 186.09 18.62 2.93% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200207 18.01 19.25 17.9 18.81 3.47% 0.59% 3.64% 158232 2.9584 268.97 18.7 3.37% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200206 17.69 18.45 17.39 18.18 3.41% 0.89% 0.17% 144595 2.6061 236.94 18.02 -0.39% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200205 17.78 18 17.42 17.58 -0.73% -0.57% -3.14% 127818 2.2604 205.51 17.68 -2.27% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200204 16.88 17.77 16.88 17.71 4.92% 1.72% -2.42% 135491 2.3587 214.45 17.41 -3.76% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200203 16.29 17.39 16.29 16.88 -6.74% 1.87% -7% 181333 3.0053 273.24 16.57 -8.4% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200123 18.1 18.56 17.81 18.1 -0.66% -0.6% -0.28% 96622 1.7597 159.99 18.21 0.66% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200122 18.08 18.34 17.98 18.22 0.39% 0.11% 0.39% 80184 1.4594 132.69 18.2 0.61% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200121 18.53 18.56 18.1 18.15 -2.31% -0.6% 0% 106769 1.9499 177.28 18.26 0.94% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200120 18.9 18.95 18.28 18.58 -2.16% 0.22% 2.37% 118611 2.1989 199.92 18.54 2.49% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200117 19.2 19.4 18.91 18.99 -1.09% -0.52% 4.63% 96003 1.8327 166.63 19.09 5.53% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200116 20.02 20.02 19.15 19.2 -4.57% -1.34% 5.79% 139008 2.7055 245.98 19.46 7.57% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200115 19.75 20.22 19.53 20.12 3.13% 0.8% 10.85% 129254 2.5797 234.54 19.96 10.34% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200114 19.88 19.95 19.43 19.51 -0.86% -0.56% 7.49% 63616 1.2479 113.46 19.62 8.46% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200113 19.63 19.83 19.27 19.68 1.29% 0.66% 8.43% 72548 1.4185 128.97 19.55 8.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200110 19.88 19.88 19.24 19.43 -1.27% -0.31% 7.05% 66589 1.2975 117.97 19.49 7.74% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200109 20.14 20.14 19.43 19.68 0.31% -0.25% 8.43% 87237 1.7209 156.46 19.73 9.07% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200108 19.99 20.5 19.59 19.62 -1.85% -1.46% 8.1% 119887 2.3873 217.05 19.91 10.06% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200107 19.63 20.15 19.63 19.99 1.68% 0.2% 10.14% 122289 2.4402 221.86 19.95 10.28% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200106 19.38 20.1 19.05 19.66 1.13% -0.41% 8.32% 172907 3.414 310.4 19.74 9.12% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200103 18.8 19.7 18.76 19.44 4.12% 0.99% 7.11% 172283 3.3164 301.52 19.25 6.41% 18.1 0% 18.03 0% 18.15 0% 0.28%
20200102 18.21 18.93 18.1 18.67 3.38% 0.48% 2.87% 134477 2.499 227.21 18.58 2.71% 18.1 0% 18.03 0% 18.15 0% 0.28%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1