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:sz300257)       686条   (进入开山股份股票专站) 开山股份股票成本分析
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 14.58 14.63 14.39 14.46 -0.62% 0.07% 29.11% 19456 0.2811 32.61 14.45 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230927 14.27 14.6 14 14.55 1.46% 0.41% 29.91% 26696 0.3869 44.91 14.49 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230926 14.29 14.49 14.27 14.34 -1.1% 0% 28.04% 18674 0.2677 30.5 14.34 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230925 14.42 14.53 14.31 14.5 0% 0.49% 29.46% 21725 0.3136 34.43 14.43 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230922 14.34 14.5 14.15 14.5 1.75% 0.83% 29.46% 30139 0.4335 44.84 14.38 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230921 14.25 14.32 14.19 14.25 -0.49% 0% 27.23% 20777 0.296 28.21 14.25 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230920 14.34 14.49 14.27 14.32 -0.69% -0.21% 27.86% 18455 0.2648 24.03 14.35 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230919 14.5 14.5 14.22 14.42 -0.35% 0.35% 28.75% 35844 0.515 45.84 14.37 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230918 14.37 14.58 14.18 14.47 -0.21% 0.7% 29.2% 38064 0.5471 47.96 14.37 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230915 14.17 14.69 14.11 14.5 2.11% 0.28% 29.46% 50873 0.7354 65.11 14.46 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230914 14.15 14.3 14 14.2 0.92% 0.5% 26.79% 33158 0.4685 44.26 14.13 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230913 14.16 14.16 13.91 14.07 -0.5% 0.29% 25.63% 26020 0.365 35.88 14.03 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230912 14.14 14.21 13.95 14.14 0.21% 0.35% 26.25% 25232 0.3556 35.73 14.09 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230911 14.04 14.22 13.99 14.11 -0.21% 0.28% 25.98% 39813 0.5601 56.57 14.07 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230908 13.9 14.2 13.86 14.14 1.29% 0.5% 26.25% 29443 0.4143 43.58 14.07 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230907 14.25 14.29 13.87 13.96 -1.62% -0.07% 24.64% 39181 0.5472 66.03 13.97 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230906 14.28 14.46 14.14 14.19 -1.11% -0.28% 26.7% 35439 0.5042 64.08 14.23 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230905 14.2 14.4 14.16 14.35 1.2% 0.42% 28.13% 38979 0.5572 65.51 14.29 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230904 13.72 14.22 13.72 14.18 3.35% 1% 26.61% 47586 0.6679 86.38 14.04 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230901 13.86 13.98 13.68 13.72 -1.22% -0.44% 22.5% 31847 0.4388 57.15 13.78 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230831 13.97 14.12 13.86 13.89 -0.57% -0.5% 24.02% 38622 0.5393 71.85 13.96 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230830 13.75 14 13.72 13.97 0.79% 0.87% 24.73% 49622 0.6875 94.33 13.85 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230829 13.32 13.94 13.29 13.86 2.67% 1.17% 23.75% 62611 0.8579 108.83 13.7 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230828 13.64 13.95 13.38 13.5 1.43% -1.39% 20.54% 66043 0.904 119.67 13.69 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230825 13.39 13.53 13.21 13.31 -1.19% -0.15% 18.84% 38218 0.5093 82.35 13.33 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230824 13.12 13.66 13.12 13.47 0.82% 0.22% 20.27% 58238 0.7825 131.39 13.44 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230823 13.84 14.08 13.22 13.36 0% -2.2% 19.29% 99915 1.365 253.23 13.66 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230822 13.33 13.69 13.09 13.36 0.53% 0.07% 19.29% 39976 0.5335 122.47 13.35 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230821 13.42 13.53 13.12 13.29 -1.34% -0.15% 18.66% 23840 0.3174 66.93 13.31 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230818 13.48 13.67 13.39 13.47 0.3% -0.37% 20.27% 25283 0.3419 72.53 13.52 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230817 13.19 13.45 13.05 13.43 0.83% 0.98% 19.91% 25677 0.3416 73.6 13.3 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230816 13.26 13.38 13.08 13.32 0% 0.68% 18.93% 21530 0.2848 62.51 13.23 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230815 13.65 13.72 13.12 13.32 -2.42% -0.22% 18.93% 42577 0.5682 124.1 13.35 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230814 13.54 13.77 13.25 13.65 0.37% 0.96% 21.88% 38980 0.5269 123.27 13.52 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230811 13.8 13.81 13.53 13.6 -1.45% -0.29% 21.43% 20256 0.2763 68.85 13.64 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230810 13.71 13.92 13.71 13.8 -0.07% -0.14% 23.21% 14713 0.2034 48.23 13.82 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230809 13.82 13.94 13.69 13.81 -0.5% 0.07% 23.3% 25200 0.3478 82.15 13.8 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230808 14.3 14.3 13.72 13.88 -2.66% 0.07% 23.93% 60895 0.8449 213.98 13.87 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230807 14.5 14.5 14.21 14.26 -1.79% -0.21% 27.32% 21053 0.3009 87.37 14.29 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230804 14.52 14.63 14.38 14.52 0.48% -0.07% 29.64% 17555 0.2551 74.34 14.53 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230803 14.54 14.66 14.31 14.45 -1.16% 0.21% 29.02% 16372 0.2361 66.08 14.42 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230802 14.56 14.71 14.47 14.62 -0.27% 0.14% 30.54% 17059 0.2491 70.34 14.6 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230801 14.67 14.7 14.53 14.66 0.69% 0.21% 30.89% 16036 0.2346 67 14.63 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230731 14.48 14.68 14.38 14.56 0.55% -0.21% 30% 16394 0.2392 66.09 14.59 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230728 14.2 14.52 14.1 14.48 1.83% 0.7% 29.29% 17731 0.2549 71.43 14.38 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230727 14.38 14.44 14.2 14.22 -0.91% -0.63% 26.96% 17462 0.2499 70.32 14.31 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230726 14.45 14.58 14.26 14.35 -1.03% -0.35% 28.13% 15603 0.2247 59.31 14.4 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230725 14.46 14.65 14.45 14.5 0.97% -0.28% 29.46% 28353 0.4122 101.97 14.54 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230724 14.43 14.53 14.29 14.36 -0.49% -0.28% 28.21% 15395 0.2217 52.75 14.4 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230721 14.63 14.75 14.38 14.43 -1.77% -0.28% 28.84% 29394 0.4253 95 14.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230720 14.8 14.86 14.66 14.69 -0.34% -0.54% 31.16% 15622 0.2307 48.65 14.77 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230719 14.94 15 14.67 14.74 -1.54% -0.27% 31.61% 20258 0.2995 58.26 14.78 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230718 14.8 15.14 14.61 14.97 0.88% 0.74% 33.66% 28880 0.4292 81.67 14.86 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230717 14.79 14.86 14.65 14.84 0.27% 0.61% 32.5% 16545 0.2441 47.43 14.75 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230714 14.78 14.95 14.71 14.8 -0.27% -0.13% 32.14% 19798 0.2935 55.13 14.82 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230713 15.06 15.18 14.78 14.84 -0.8% -0.54% 32.5% 35648 0.532 96.33 14.92 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230712 14.95 15.15 14.7 14.96 0.07% 0.13% 33.57% 32748 0.4892 75.11 14.94 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230711 15 15.23 14.88 14.95 -0.27% -0.4% 33.48% 39618 0.5945 100.12 15.01 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230710 14.8 15.23 14.66 14.99 1.28% -0.27% 33.84% 38357 0.5766 77.8 15.03 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230707 14.56 14.86 14.4 14.8 1.58% 0.95% 32.14% 45943 0.6734 90 14.66 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230706 14.91 14.97 14.62 14.67 -2.13% -0.74% 30.98% 41831 0.6183 98.41 14.78 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230705 15.13 15.2 14.9 14.99 -0.73% -0.33% 33.84% 26204 0.3941 54.16 15.04 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230704 15.21 15.28 15.05 15.1 -0.2% -0.4% 34.82% 20989 0.3181 48.46 15.16 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230703 15.23 15.46 15.1 15.13 -0.26% -0.53% 35.09% 26527 0.4036 59.48 15.21 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230630 15.15 15.33 14.95 15.17 0.13% 0.26% 35.45% 32303 0.4889 70.53 15.13 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230629 14.63 15.32 14.58 15.15 3.77% 0.73% 35.27% 57263 0.8615 125.67 15.04 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230628 14.81 14.94 14.34 14.6 -1.35% 0.21% 30.36% 38890 0.5665 88.65 14.57 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230627 14.09 15.2 14.03 14.8 5.04% 0.2% 32.14% 89832 1.3264 213.7 14.77 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230626 14.26 14.4 14 14.09 -1.47% -0.56% 25.8% 38219 0.5416 101.77 14.17 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230621 14.41 14.53 14.18 14.3 -0.83% -0.07% 27.68% 23786 0.3404 66.14 14.31 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230620 14.51 14.59 14.32 14.42 0% -0.14% 28.75% 36019 0.5202 99.44 14.44 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230619 14.7 14.82 14.38 14.42 -1.9% -0.69% 28.75% 50066 0.727 135.49 14.52 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230616 14.66 14.83 14.62 14.7 0.27% -0.2% 31.25% 31380 0.4621 90.41 14.73 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230615 14.52 14.7 14.49 14.66 0.48% 0.21% 30.89% 36629 0.5358 102.13 14.63 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230614 14.52 14.75 14.31 14.59 0.41% 0.34% 30.27% 25188 0.3663 69.26 14.54 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230613 14.35 14.62 14.26 14.53 1.18% 0.28% 29.73% 26416 0.3828 73.04 14.49 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230612 14.12 14.47 14.09 14.36 0.84% 0.49% 28.21% 28291 0.4043 76.89 14.29 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230609 14.24 14.36 14.07 14.24 0.14% 0.35% 27.14% 30821 0.4372 79.81 14.19 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230608 14.25 14.34 14.07 14.22 -0.49% 0.07% 26.96% 26000 0.3694 65.57 14.21 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230607 14.34 14.39 14.07 14.29 -0.49% 0.63% 27.59% 29666 0.4214 71.6 14.2 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230606 14.8 14.81 14.29 14.36 -2.97% -0.76% 28.21% 42010 0.608 92.51 14.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230605 14.96 15 14.71 14.8 -1.07% -0.2% 32.14% 36347 0.5389 86.14 14.83 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230602 14.63 15.11 14.63 14.96 2.33% 0.34% 33.57% 44220 0.6592 108.48 14.91 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230601 14.64 14.8 14.55 14.62 -1.02% -0.2% 30.54% 36946 0.5413 82.55 14.65 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230531 14.77 14.87 14.58 14.77 -0.61% 0.54% 31.88% 21645 0.3179 50.41 14.69 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230530 14.6 14.9 14.58 14.86 1.43% 0.81% 32.68% 26072 0.3842 69.27 14.74 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230529 14.93 15.04 14.6 14.65 -2.33% -0.61% 30.8% 40316 0.5944 101.13 14.74 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230526 15.14 15.14 14.73 15 -0.99% 0.67% 33.93% 37970 0.5656 100.2 14.9 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230525 15.4 15.42 14.92 15.15 -1.75% 0.2% 35.27% 39593 0.5986 109.53 15.12 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230524 15.69 15.77 15.26 15.42 -2.53% -0.13% 37.68% 70898 1.0946 199.8 15.44 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230523 16.07 16.09 15.79 15.82 -1.19% -0.5% 41.25% 18832 0.2995 62.79 15.9 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230522 16.1 16.28 15.96 16.01 -0.37% -0.44% 42.95% 22404 0.3602 70.3 16.08 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230519 16.04 16.2 15.88 16.07 0.63% 0.37% 43.48% 19728 0.3159 59.23 16.01 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230518 16 16.08 15.82 15.97 0.19% 0.19% 42.59% 23187 0.3695 66.56 15.94 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230517 15.58 16.05 15.58 15.94 1.72% 0.44% 42.32% 28531 0.4527 67.66 15.87 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230516 15.47 16.07 15.45 15.67 1.42% -0.57% 39.91% 47210 0.7441 105.13 15.76 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230515 15.07 15.48 15.03 15.45 1.38% 0.98% 37.95% 25959 0.3973 54.4 15.3 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230510 15.55 15.66 15.37 15.49 -0.26% 0.06% 38.3% 27052 0.4188 41.05 15.48 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230509 15.95 15.95 15.4 15.53 -2.08% -0.32% 38.66% 39440 0.6145 66.84 15.58 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230508 16.07 16.08 15.78 15.86 -1.31% -0.19% 41.61% 26269 0.4175 44.7 15.89 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230505 16.38 16.38 15.76 16.07 -1.41% 0.5% 43.48% 43877 0.7017 69.29 15.99 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230504 16.5 16.67 16.21 16.3 -2.1% -0.67% 45.54% 34267 0.5624 54.42 16.41 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230428 16.44 16.78 16.44 16.65 0.48% 0.06% 48.66% 30622 0.5095 40.36 16.64 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230427 16.4 16.73 15.32 16.57 -2.64% 1.84% 47.95% 91272 1.4847 103.45 16.27 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230426 16.99 17.36 16.86 17.02 0.06% -0.29% 51.96% 44033 0.7515 49.79 17.07 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230425 17.27 17.38 16.63 17.01 -1.73% 0.35% 51.88% 54389 0.922 58.86 16.95 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230424 17.8 17.91 17.1 17.31 -3.03% -0.69% 54.55% 75317 1.3131 75.64 17.43 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230421 18.49 18.69 17.83 17.85 -3.57% -1.82% 59.38% 70074 1.2742 75.67 18.18 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230420 18.57 18.8 18.36 18.51 -0.27% -0.27% 65.27% 36180 0.6714 40.75 18.56 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230419 18.52 18.94 18.41 18.56 -0.05% -0.59% 65.71% 62025 1.1581 70.48 18.67 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230418 18.7 18.77 18.28 18.57 -0.7% 0.38% 65.8% 47767 0.8839 54.85 18.5 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230417 19.23 19.95 18.49 18.7 -1.89% -2.71% 66.96% 145690 2.7995 173.64 19.22 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230414 18.5 19.25 18.38 19.06 1.93% 1.17% 70.18% 119842 2.2577 162.68 18.84 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230413 17.9 18.85 17.81 18.7 3.72% 1.25% 66.96% 120737 2.2296 181.67 18.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230412 17.91 18.17 17.72 18.03 -0.55% 0.56% 60.98% 75666 1.357 121.9 17.93 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230411 17.57 18.8 17.57 18.13 3.54% -1.25% 61.88% 145642 2.6735 244.22 18.36 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230410 17.4 17.89 17.3 17.51 0.4% -0.28% 56.34% 46922 0.8241 85.92 17.56 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230407 17.6 18.13 17.32 17.44 -0.91% -0.91% 55.71% 56110 0.9874 95.07 17.6 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230406 17.41 17.73 17.13 17.6 0.34% 0.92% 57.14% 41932 0.7312 64.85 17.44 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230404 17.64 17.86 17.44 17.54 -1.02% -0.28% 56.61% 49524 0.8713 62.6 17.59 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230403 17.72 18.17 17.59 17.72 0.11% -0.95% 58.21% 50422 0.9023 55.59 17.89 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230331 17.54 17.84 17.48 17.7 0.91% 0.11% 58.04% 34156 0.6038 31.75 17.68 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230330 17.73 17.91 17.44 17.54 -1.35% -0.28% 56.61% 35298 0.621 33.17 17.59 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230329 17.61 17.98 17.56 17.78 1.25% -0.11% 58.75% 58066 1.0335 56.16 17.8 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230328 18.07 18.19 17.46 17.56 -3.09% -0.85% 56.79% 68588 1.2149 68.61 17.71 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230327 18.3 18.58 18.04 18.12 -1.25% -0.77% 61.79% 71909 1.3128 77.25 18.26 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230324 18.3 18.6 17.95 18.35 0.33% 0.6% 63.84% 88316 1.6111 100.2 18.24 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230323 18.1 18.4 17.72 18.29 1.16% 1.11% 63.3% 103479 1.8723 105.47 18.09 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230322 17.95 19.17 17.83 18.08 0.17% -2.11% 61.43% 182754 3.3758 251.93 18.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230321 17.53 18.28 17.44 18.05 0.45% 0.45% 61.16% 178832 3.2131 311.05 17.97 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230320 15.88 18.18 15.7 17.97 15.41% 2.86% 60.45% 212015 3.703 489.27 17.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230317 15.58 15.86 15.53 15.57 0.19% -0.76% 39.02% 21112 0.3313 73.59 15.69 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230316 15.66 15.86 15.41 15.54 -1.58% -0.51% 38.75% 21610 0.3375 74.27 15.62 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230315 15.49 15.86 15.49 15.79 2% 0.32% 40.98% 26061 0.4101 88.08 15.74 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230314 15.73 15.77 15.27 15.48 -1.71% 0.06% 38.21% 31079 0.4808 104.79 15.47 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230313 15.93 16.04 15.67 15.75 -0.88% -0.13% 40.63% 24706 0.3896 84.11 15.77 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230310 16.26 16.26 15.85 15.89 -2.28% -0.5% 41.88% 25971 0.4148 82.96 15.97 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230309 16.14 16.32 16.01 16.26 0.87% 0.12% 45.18% 22720 0.3689 74.82 16.24 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230308 15.95 16.2 15.91 16.12 0.75% 0.25% 43.93% 16902 0.2718 54.29 16.08 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230307 16.31 16.37 15.98 16 -2.2% -0.81% 42.86% 26377 0.4254 83.49 16.13 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230306 16.05 16.52 15.87 16.36 2.31% 0.86% 46.07% 39009 0.6329 121.87 16.22 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230303 16.1 16.16 15.91 15.99 -0.74% -0.19% 42.77% 21752 0.3484 70.41 16.02 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230302 16.38 16.5 16.03 16.11 -1.04% -0.43% 43.84% 26003 0.4208 82.93 16.18 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230301 16.25 16.35 16.19 16.28 0.18% 0.12% 45.36% 21261 0.3457 63.63 16.26 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230228 16.04 16.27 15.95 16.25 1.31% 0.62% 45.09% 33700 0.5443 94.24 16.15 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230227 15.85 16.22 15.6 16.04 1.2% -0.19% 43.21% 47499 0.7633 133.44 16.07 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230224 16.12 16.12 15.83 15.85 -1.25% -0.56% 41.52% 21811 0.3477 59.35 15.94 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230223 16.09 16.28 15.95 16.05 0.06% -0.19% 43.3% 26706 0.4293 70.54 16.08 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230222 16.16 16.31 16.01 16.04 -1.6% -0.62% 43.21% 25236 0.4073 66.4 16.14 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230221 16.15 16.39 16.05 16.3 1.05% 0.62% 45.54% 32937 0.5336 84.19 16.2 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230220 16.02 16.14 15.88 16.13 0.81% 0.5% 44.02% 24080 0.3864 55.17 16.05 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230217 15.93 16.25 15.93 16 0.57% -0.5% 42.86% 29928 0.4812 67.66 16.08 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230216 16.43 16.48 15.85 15.91 -3.11% -1.49% 42.05% 46977 0.7589 104.52 16.15 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230215 16.3 16.63 16.23 16.42 0.98% -0.42% 46.61% 40992 0.6758 93 16.49 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230214 16.34 16.38 16.2 16.26 -0.55% -0.06% 45.18% 28051 0.4565 62.88 16.27 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230213 16.08 16.46 16.08 16.35 1.68% 0.31% 45.98% 53225 0.8675 116.35 16.3 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230210 16.04 16.09 15.9 16.08 0.06% 0.56% 43.57% 34907 0.5583 76.22 15.99 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230209 15.93 16.07 15.83 16.07 0.69% 0.37% 43.48% 29729 0.476 63.05 16.01 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230208 16.1 16.1 15.91 15.96 -0.87% -0.25% 42.5% 34797 0.5569 74.77 16 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230207 15.78 16.23 15.74 16.1 1.96% 0.25% 43.75% 73791 1.1854 159.62 16.06 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230206 15.83 15.92 15.7 15.79 -0.69% 0.06% 40.98% 30017 0.4738 68.73 15.78 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230203 16.01 16.01 15.67 15.9 -0.44% 0.63% 41.96% 39475 0.6237 89.82 15.8 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230202 16.19 16.22 15.89 15.97 -0.93% -0.19% 42.59% 47041 0.7525 115.27 16 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230201 16.22 16.24 15.98 16.12 -0.19% 0.19% 43.93% 37725 0.607 102.07 16.09 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230131 16.1 16.23 16.05 16.15 0.5% 0% 44.2% 35179 0.5681 99.4 16.15 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230130 16.19 16.35 15.98 16.07 0% -0.25% 43.48% 46127 0.7432 136.78 16.11 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230120 15.98 16.29 15.98 16.07 0.56% -0.5% 43.48% 49555 0.8001 145.91 16.15 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230119 15.84 16.02 15.73 15.98 0.88% 0.44% 42.68% 25612 0.4076 38.69 15.91 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230118 15.97 16.14 15.8 15.84 -0.19% -0.63% 41.43% 35454 0.5653 105.45 15.94 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230117 15.65 16.16 15.65 15.87 1.08% -0.31% 41.7% 37838 0.6023 119.2 15.92 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230116 15.47 15.72 15.4 15.7 1.68% 0.45% 40.18% 35317 0.5519 116.1 15.63 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230113 15.41 15.62 15.33 15.44 0% 0% 37.86% 15539 0.2399 53.35 15.44 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230112 15.43 15.58 15.35 15.44 0.06% -0.06% 37.86% 15544 0.2401 53.26 15.45 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230111 15.5 15.8 15.39 15.43 -0.64% -1.15% 37.77% 28945 0.4519 100.4 15.61 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230110 15.69 15.71 15.4 15.53 -1.27% 0.13% 38.66% 26514 0.4113 93.85 15.51 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230109 15.37 15.75 15.3 15.73 3.01% 0.77% 40.45% 53104 0.829 193.97 15.61 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230106 15.19 15.65 15.17 15.27 0.73% -0.91% 36.34% 49668 0.7653 200.82 15.41 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230105 15.13 15.23 15.07 15.16 0.26% 0% 35.36% 22529 0.3416 95.82 15.16 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230104 15.17 15.19 14.96 15.12 -0.2% 0.4% 35% 18282 0.2753 77.55 15.06 0% 10.96 0% 11.07 0% 11.2 0% 0%
20230103 14.9 15.18 14.81 15.15 1% 0.66% 35.27% 24607 0.3704 99.87 15.05 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221230 15.05 15.09 14.81 15 0.74% 0.07% 33.93% 20232 0.3032 50.99 14.99 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221229 14.87 15.03 14.76 14.89 -0.53% -0.13% 32.95% 15892 0.2369 58.56 14.91 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221228 14.99 15.02 14.81 14.97 -0.33% 0.54% 33.66% 14516 0.2161 51.45 14.89 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221227 14.93 15.08 14.71 15.02 1.56% 0.6% 34.11% 21563 0.3219 70.87 14.93 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221226 14.45 14.84 14.4 14.79 1.65% 0.54% 32.05% 19756 0.2907 62.61 14.71 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221223 14.38 14.55 14.22 14.55 -0.14% 1.25% 29.91% 25125 0.3611 72.45 14.37 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221222 14.58 15.03 14.47 14.57 -0.21% -0.55% 30.09% 34398 0.5039 94.83 14.65 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221221 14.62 14.77 14.38 14.6 -0.54% 0.41% 30.36% 22499 0.3272 59.31 14.54 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221220 14.58 14.82 14.41 14.68 0.2% 0.41% 31.07% 28521 0.4171 73.4 14.62 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221219 14.9 15.05 14.49 14.65 -2.07% -0.27% 30.8% 36213 0.5319 87.01 14.69 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221216 15.2 15.26 14.85 14.96 -1.97% -0.27% 33.57% 27888 0.4184 60.76 15 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221215 15.03 15.28 15.02 15.26 0.86% 0.59% 36.25% 24405 0.3703 51.94 15.17 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221214 15 15.4 14.98 15.13 0.33% -0.26% 35.09% 35142 0.5332 50.04 15.17 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221213 15.12 15.22 14.99 15.08 -0.72% 0% 34.64% 26576 0.4007 50.64 15.08 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221212 15.08 15.29 14.77 15.19 0.6% 0.8% 35.63% 40334 0.6078 72.55 15.07 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221209 15.05 15.12 14.89 15.1 -0.2% 0.8% 34.82% 44537 0.667 78.62 14.98 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221208 15.33 15.44 14.96 15.13 -1.24% 0% 35.09% 43722 0.6616 78.12 15.13 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221207 15.45 15.54 15.3 15.32 -1.35% -0.58% 36.79% 29186 0.4497 54.7 15.41 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221206 15.3 15.64 15.05 15.53 1.37% 0.91% 38.66% 51285 0.7894 92.34 15.39 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221205 15.8 16 15.2 15.32 -3.04% -0.58% 36.79% 83466 1.2864 145.57 15.41 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221202 15.82 16.02 15.65 15.8 -0.69% -0.13% 41.07% 41058 0.6494 77.35 15.82 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221201 16.14 16.32 15.77 15.91 -1% -0.62% 42.05% 59473 0.9524 110.05 16.01 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221130 15.88 16.24 15.86 16.07 1.01% 0.19% 43.48% 38534 0.6179 73.27 16.04 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221129 15.92 16.1 15.77 15.91 -0.25% -0.13% 42.05% 44827 0.7141 82.04 15.93 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221128 15.57 15.97 15.55 15.95 0.44% 0.89% 42.41% 43847 0.6931 84.43 15.81 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221125 16.11 16.26 15.86 15.88 -2.52% -0.69% 41.79% 39322 0.6287 70.24 15.99 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221124 16.45 16.58 16.16 16.29 -0.24% -0.18% 45.45% 23784 0.3881 40.42 16.32 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221123 16.43 16.43 15.97 16.33 -0.79% 0.74% 45.8% 40737 0.6604 61.96 16.21 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221122 16.72 16.86 16.1 16.46 -2.2% 0.67% 46.96% 62427 1.0209 92.4 16.35 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221121 16.65 16.86 16.29 16.83 0.42% 1.2% 50.27% 46518 0.7735 69.19 16.63 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221118 16.94 17.04 16.49 16.76 -1.64% 0.24% 49.64% 54511 0.9113 77.28 16.72 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221117 17.18 17.19 16.87 17.04 -1.45% 0.35% 52.14% 43381 0.7367 60.43 16.98 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221116 17.45 17.8 17.13 17.29 -1.2% -0.46% 54.38% 56061 0.9739 76.41 17.37 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221115 16.95 17.56 16.95 17.5 2.22% 0.98% 56.25% 44591 0.7726 60.07 17.33 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221114 17.54 17.69 17 17.12 -3.6% -0.7% 52.86% 56804 0.9793 73.74 17.24 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221111 17.68 17.98 17.42 17.76 2.01% 0.45% 58.57% 69440 1.2278 90.19 17.68 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221110 16.91 17.61 16.89 17.41 -2.14% 1.04% 55.45% 82507 1.4215 96.48 17.23 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221109 18 18.33 17.7 17.79 -1.17% -0.95% 58.84% 54920 0.9865 65.89 17.96 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221108 18.44 18.55 17.6 18 -2.7% 0.17% 60.71% 70934 1.275 72.14 17.97 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221107 18.96 19.12 18.3 18.5 -1.8% -0.75% 65.18% 78037 1.4543 76.48 18.64 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221104 18.23 18.88 18.2 18.84 3.35% 0.96% 68.21% 74792 1.3956 60.75 18.66 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221103 17.4 18.34 17.33 18.23 3.64% 1.67% 62.77% 73057 1.3097 53.12 17.93 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221102 17.45 17.66 17.12 17.59 0.92% 1.03% 57.05% 62636 1.0905 44.35 17.41 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221101 16.79 17.45 16.69 17.43 4.37% 1.4% 55.63% 70160 1.2064 47.94 17.19 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221031 17.15 17.15 16.51 16.7 -1.65% -0.36% 49.11% 81953 1.3739 52.27 16.76 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221028 18.06 18.2 16.77 16.98 -6.81% -2.02% 51.61% 138642 2.4031 90.73 17.33 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221027 18.2 18.86 18.05 18.22 0.55% -0.98% 62.68% 91525 1.6838 64.96 18.4 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221026 19.28 19.28 17.95 18.12 -7.65% -2.53% 61.79% 205756 3.8254 145.91 18.59 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221025 19.8 19.94 19.06 19.62 -3.35% 0.51% 75.18% 135471 2.644 110.87 19.52 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221024 21.59 22.25 19 20.3 -6.06% -2.36% 81.25% 261896 5.4456 244.96 20.79 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221021 20.2 21.8 20.04 21.61 8.1% 2.32% 92.95% 144215 3.0462 169.32 21.12 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221020 20.14 20.34 19.75 19.99 -0.79% -0.1% 78.48% 62700 1.2549 77.4 20.01 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221019 20.8 20.87 20.06 20.15 -3.91% -1.13% 79.91% 83358 1.6985 104.34 20.38 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221018 20.8 21.49 20.65 20.97 2.84% -0.43% 87.23% 110726 2.3316 141.85 21.06 0% 10.96 0% 11.07 0% 11.2 0% 0%
20221017 20.01 20.76 19.9 20.39 0.99% 0.49% 82.05% 78172 1.5865 99.03 20.29 0% 10.96 0% 11.07 0% 11.2 0% 0%
20220720 15.26 15.55 15.18 15.3 0.33% -0.13% 36.61% 32261 0.4943 123.78 15.32 41.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220719 15.38 15.46 15.13 15.25 -0.78% 0.13% 36.16% 38290 0.5833 146.07 15.23 40.24% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220718 14.7 15.65 14.67 15.37 3.99% 0.07% 37.23% 67091 1.0306 258.08 15.36 41.44% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220715 15.08 15.15 14.72 14.78 -0.94% -1% 31.96% 33703 0.5031 125.98 14.93 37.48% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220714 15.07 15.36 14.88 14.92 -0.73% -1.26% 33.21% 32522 0.4913 123.03 15.11 39.13% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220713 14.81 15.13 14.45 15.03 2.04% 1.14% 34.2% 35224 0.5234 131.07 14.86 36.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220712 15.15 15.2 14.7 14.73 -2.9% -1.14% 31.52% 22763 0.3392 84.94 14.9 37.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220711 15.12 15.27 14.83 15.17 0.4% 0.46% 35.45% 19608 0.296 74.12 15.1 39.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220708 15.1 15.37 14.91 15.11 -0.53% -0.13% 34.91% 17642 0.2669 66.84 15.13 39.32% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220707 15.01 15.36 14.98 15.19 0.73% 0.07% 35.63% 18565 0.2818 70.57 15.18 39.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220706 15.07 15.18 14.9 15.08 -0.2% 0.53% 34.64% 29505 0.4427 110.86 15 38.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220705 15.4 15.42 14.96 15.11 -1.69% -0.13% 34.91% 24205 0.3662 91.7 15.13 39.32% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220704 14.93 15.37 14.7 15.37 2.47% 1.05% 37.23% 39502 0.601 150.5 15.21 40.06% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220701 15.01 15.1 14.77 15 0.27% 0.33% 33.93% 31103 0.4649 116.42 14.95 37.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220630 14.95 15.19 14.8 14.96 0.13% -0.33% 33.57% 33967 0.5097 127.64 15.01 38.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220629 15.16 15.35 14.8 14.94 -1.84% -0.13% 33.39% 33489 0.5011 125.48 14.96 37.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220628 14.79 15.3 14.53 15.22 2.91% 0.73% 35.89% 45584 0.6886 172.43 15.11 39.13% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220627 14.65 14.9 14.65 14.79 0.96% 0% 32.05% 32160 0.4758 119.15 14.79 36.19% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220624 14.46 14.85 14.41 14.65 1.52% -0.14% 30.8% 31326 0.4595 115.06 14.67 35.08% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220623 13.83 14.47 13.81 14.43 4.79% 1.55% 28.84% 38674 0.5495 137.6 14.21 30.85% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220622 14.4 14.4 13.75 13.77 -3.84% -1.64% 22.95% 32281 0.452 113.19 14 28.91% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220621 14.48 14.57 14.16 14.32 -1.1% 0.07% 27.86% 20327 0.2909 72.85 14.31 31.77% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220620 14.38 14.73 14.21 14.48 0.7% -0.07% 29.29% 26078 0.3779 94.63 14.49 33.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220617 14.27 14.53 14.09 14.38 0.63% 0.35% 28.39% 22240 0.3187 79.81 14.33 31.95% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220616 14.42 14.58 14.27 14.29 -0.35% -0.83% 27.59% 27815 0.4009 100.39 14.41 32.69% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220615 14.89 14.89 14.24 14.34 -2.71% -1.31% 28.04% 40707 0.5914 148.09 14.53 33.79% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220614 14.67 14.76 13.97 14.74 0.48% 2.65% 31.61% 35310 0.5071 126.98 14.36 32.23% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220613 14.6 14.82 14.43 14.67 0% 0.2% 30.98% 30777 0.4505 112.81 14.64 34.81% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220610 14.29 14.7 14.13 14.67 2.09% 0.82% 30.98% 31932 0.4646 116.34 14.55 33.98% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220609 14.53 14.65 14.3 14.37 -1.91% -0.42% 28.3% 16932 0.2444 61.2 14.43 32.87% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220608 14.56 14.86 14.42 14.65 0.55% 0.21% 30.8% 23910 0.3496 87.54 14.62 34.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220607 14.66 14.73 14.39 14.57 -1.02% 0.07% 30.09% 19189 0.2793 69.94 14.56 34.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220606 14.66 14.91 14.5 14.72 0.48% -0.07% 31.43% 30162 0.4443 111.26 14.73 35.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220602 14.36 14.73 14.25 14.65 1.88% 0.62% 30.8% 26112 0.3803 95.23 14.56 34.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220601 14.4 14.43 14.11 14.38 0.56% 0.63% 28.39% 23845 0.3407 85.32 14.29 31.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220531 13.91 14.39 13.79 14.3 2.66% 1.06% 27.68% 45840 0.6487 162.44 14.15 30.29% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220530 14.38 14.38 13.79 13.93 -1.76% 0% 24.38% 28907 0.4026 100.82 13.93 28.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220527 14.2 14.4 14 14.18 0.64% 0% 26.61% 24751 0.351 87.9 14.18 30.57% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220526 13.72 14.15 13.52 14.09 3.22% 0.93% 25.8% 25000 0.3489 87.37 13.96 28.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220525 13.68 13.84 13.4 13.65 0.22% 0.22% 21.88% 16663 0.2269 56.82 13.62 25.41% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220524 13.87 14.47 13.62 13.62 -2.08% -2.85% 21.61% 30828 0.4321 108.2 14.02 29.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220523 13.89 14.02 13.61 13.91 0.22% 0.8% 24.2% 20531 0.2833 70.94 13.8 27.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220520 13.67 14.09 13.65 13.88 1.68% -0.07% 23.93% 20520 0.285 71.37 13.89 27.9% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220519 13.59 13.73 13.36 13.65 0.07% 0.89% 21.88% 18218 0.2465 61.73 13.53 24.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220518 13.76 14 13.59 13.64 -1.23% -0.66% 21.79% 11621 0.1595 39.94 13.73 26.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220517 13.65 13.85 13.41 13.81 1.17% 1.25% 23.3% 15318 0.209 52.34 13.64 25.6% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220516 13.73 14.05 13.52 13.65 -0.44% -0.73% 21.88% 16464 0.2263 56.67 13.75 26.61% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220513 13.69 14.02 13.63 13.71 0.73% -0.58% 22.41% 20882 0.288 72.12 13.79 26.98% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220512 13.59 13.79 13.46 13.61 0.81% 0.07% 21.52% 20639 0.2806 70.27 13.6 25.23% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220511 13.46 13.87 13.4 13.5 0% -1.39% 20.54% 25785 0.3531 88.42 13.69 26.06% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220510 13.19 13.57 13.03 13.5 2.04% 0.67% 20.54% 30340 0.4068 101.87 13.41 23.48% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220509 13.33 13.53 13.14 13.23 -0.3% -0.6% 18.13% 21033 0.2799 70.09 13.31 22.56% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220506 13.4 13.68 13.13 13.27 -2.78% -0.67% 18.48% 26070 0.3484 87.24 13.36 23.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220505 12.99 14.05 12.92 13.65 5.73% 0.44% 21.88% 39435 0.5361 134.25 13.59 25.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220429 12.28 13.05 12.23 12.91 4.87% 2.22% 15.27% 26263 0.3318 83.09 12.63 16.3% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220428 12.38 12.48 12.04 12.31 -1.36% 0.57% 9.91% 19881 0.2433 60.93 12.24 12.71% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220427 11.67 12.5 11.36 12.48 6.12% 4% 11.43% 40594 0.4873 122.03 12 10.5% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220426 12.53 12.53 11.44 11.76 -5.92% -0.68% 5% 62798 0.7435 186.18 11.84 9.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220425 13.55 13.55 12.5 12.5 -8.02% -3.47% 11.61% 31051 0.402 100.67 12.95 19.24% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220422 13.75 13.76 13.29 13.59 -1.88% 0.82% 21.34% 22849 0.3081 77.15 13.48 24.13% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220421 14.3 14.55 13.82 13.85 -2.94% -2.12% 23.66% 19622 0.2777 69.54 14.15 30.29% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220420 14.71 14.79 14.26 14.27 -3.06% -1.04% 27.41% 13292 0.1917 48 14.42 32.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220419 14.58 14.77 14.47 14.72 0.68% 0.34% 31.43% 9372 0.1375 34.43 14.67 35.08% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220418 14.55 14.73 14.28 14.62 -0.54% 1.04% 30.54% 18654 0.27 67.61 14.47 33.24% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220415 15.02 15.05 14.56 14.7 -1.34% -0.54% 31.25% 25623 0.3788 94.86 14.78 36.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220414 14.38 15.15 14.06 14.9 3.19% 1.5% 33.04% 55532 0.8151 204.11 14.68 35.17% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220413 14 14.48 13.81 14.44 2.41% 1.76% 28.93% 36431 0.5171 129.49 14.19 30.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220412 13.54 14.1 13.36 14.1 4.06% 2.32% 25.89% 23169 0.3192 79.93 13.78 26.89% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220411 14.27 14.28 13.54 13.55 -4.44% -1.88% 20.98% 29247 0.4039 101.14 13.81 27.16% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220408 13.37 14.2 13.33 14.18 6.62% 2.6% 26.61% 35492 0.4904 122.8 13.82 27.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220407 13.75 13.78 13.29 13.3 -2.92% -1.41% 18.75% 18256 0.2462 61.65 13.49 24.22% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220401 14.01 14.38 13.88 14.3 1.2% 1.13% 27.68% 21018 0.2971 74.4 14.14 30.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220331 13.8 14.15 13.7 14.13 1.95% 1.44% 26.16% 14342 0.1998 50.03 13.93 28.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220330 13.5 13.86 13.5 13.86 2.59% 1.09% 23.75% 24945 0.342 85.64 13.71 26.24% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220329 14.16 14.16 13.44 13.51 -0.66% -1.67% 20.63% 18309 0.2516 63 13.74 26.52% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220328 13.59 13.82 13.39 13.6 0% 0.22% 21.43% 17630 0.2392 59.9 13.57 24.95% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220325 13.94 14.09 13.6 13.6 -2.37% -1.66% 21.43% 13925 0.1926 48.23 13.83 27.35% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220324 14.75 14.75 13.87 13.93 -2.66% -0.71% 24.38% 20572 0.2887 72.29 14.03 29.19% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220323 14.42 14.55 14.01 14.31 0.28% 0.56% 27.77% 30928 0.4402 110.23 14.23 31.03% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220322 13.84 14.9 13.65 14.27 3.86% -0.14% 27.41% 47755 0.6825 170.91 14.29 31.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220321 13.88 14 13.7 13.74 -1.01% -0.51% 22.68% 17845 0.2464 61.7 13.81 27.16% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220318 13.81 13.95 13.68 13.88 0% 0.22% 23.93% 15929 0.2206 55.24 13.85 27.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220317 13.42 14.13 13.41 13.88 3.43% 0.22% 23.93% 30663 0.4247 106.35 13.85 27.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220316 13.2 13.43 12.6 13.42 3.15% 2.76% 19.82% 30442 0.3977 99.59 13.06 20.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220315 13.9 13.9 13 13.01 -5.24% -2.62% 16.16% 28676 0.3831 95.93 13.36 23.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220311 13.69 13.96 13.41 13.93 0.51% 1.98% 24.38% 25837 0.3529 88.37 13.66 25.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220310 13.72 13.96 13.55 13.86 2.82% 0.22% 23.75% 31414 0.4345 108.8 13.83 27.35% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220309 13.69 13.95 13 13.48 -1.53% 0.22% 20.36% 46110 0.62 155.26 13.45 23.85% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220308 14.21 14.34 13.62 13.69 -3.79% -1.93% 22.23% 40507 0.5654 141.58 13.96 28.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220307 14.62 14.7 14.15 14.23 -3.2% -0.77% 27.05% 24385 0.3498 87.59 14.34 32.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220304 14.85 15.03 14.6 14.7 -1.67% -0.54% 31.25% 27012 0.3993 99.99 14.78 36.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220303 15.39 15.43 14.9 14.95 -1.97% -0.66% 33.48% 32854 0.4944 123.8 15.05 38.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220302 15.82 15.86 15.06 15.25 -3.72% -0.72% 36.16% 50185 0.771 193.07 15.36 41.44% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220301 16.14 16.29 15.76 15.84 -1.55% -0.56% 41.43% 23447 0.3735 93.53 15.93 46.69% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220228 15.97 16.15 15.69 16.09 0.75% 0.88% 43.66% 23139 0.369 92.4 15.95 46.87% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220225 15.64 16.21 15.64 15.97 1.85% -0.19% 42.59% 22817 0.365 91.4 16 47.33% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220224 16.02 16.15 15.48 15.68 -2.49% -0.82% 40% 37474 0.5923 148.32 15.81 45.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220223 15.72 16.46 15.65 16.08 2.16% -0.19% 43.57% 29104 0.4689 117.42 16.11 48.34% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220222 16.03 16.03 15.6 15.74 -2.11% 0.06% 40.54% 22191 0.349 87.39 15.73 44.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220221 16.15 16.27 16.01 16.08 -0.5% -0.25% 43.57% 21401 0.345 86.39 16.12 48.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220218 15.93 16.29 15.75 16.16 0.87% 0.25% 44.29% 21289 0.3432 85.94 16.12 48.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220217 16.2 16.38 15.95 16.02 -1.78% -0.37% 43.04% 25306 0.407 101.92 16.08 48.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220216 16.52 16.78 16.17 16.31 -0.91% -0.67% 45.63% 19937 0.3274 81.99 16.42 51.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220215 16.32 16.6 15.8 16.46 -0.3% 1.54% 46.96% 23991 0.3889 97.39 16.21 49.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220214 16.35 16.69 16.29 16.51 -0.06% 0.3% 47.41% 27110 0.4463 111.76 16.46 51.57% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220211 16.88 17 16.33 16.52 -2.13% -0.36% 47.5% 39958 0.6624 165.87 16.58 52.67% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220210 16.76 16.96 16.64 16.88 0.12% 0.54% 50.71% 28896 0.4852 121.5 16.79 54.6% 10.96 0% 11.07 0% 11.2 0% 0.76%
20220209 16.81 16.97 16.57 16.86 0% 0.66% 50.54% 36868 0.6177 154.68 16.75 54.24% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211203 14.74 14.88 14.6 14.71 0.41% -0.14% 31.34% 31999 0.4714 118.04 14.73 35.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211202 15.25 15.34 14.59 14.65 -4.31% -1.41% 30.8% 53084 0.789 197.58 14.86 36.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211201 15.64 15.75 15.21 15.31 -2.36% -0.39% 36.7% 41308 0.6351 159.04 15.37 41.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211130 15.7 15.82 15.6 15.68 0.06% -0.19% 40% 22799 0.3582 89.7 15.71 44.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211129 15.28 15.73 15.05 15.67 1.03% 1.42% 39.91% 30114 0.4653 116.52 15.45 42.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211126 15.66 15.82 15.43 15.51 -0.58% -0.7% 38.48% 28530 0.4455 111.56 15.62 43.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211125 15.51 15.8 15.51 15.6 0% -0.57% 39.29% 24540 0.385 96.41 15.69 44.48% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211124 15.93 16.15 15.5 15.6 -3.17% -0.57% 39.29% 76028 1.1928 298.69 15.69 44.48% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211123 16.15 16.5 15.76 16.11 1.13% 0.19% 43.84% 58451 0.9396 235.29 16.08 48.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211122 16.43 16.49 15.73 15.93 -4.27% -0.5% 42.23% 59683 0.9556 239.29 16.01 47.42% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211119 16.52 16.85 16.39 16.64 0.73% -0.24% 48.57% 34321 0.5726 143.39 16.68 53.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211118 16.66 16.68 16.29 16.52 -1.26% 0.18% 47.5% 33159 0.5469 136.95 16.49 51.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211117 16.52 16.73 16.18 16.73 1.95% 1.27% 49.38% 37601 0.621 155.51 16.52 52.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211116 16.5 16.86 16.4 16.41 -1.26% -1.26% 46.52% 33196 0.5516 138.13 16.62 53.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211115 17.08 17.35 16.57 16.62 -2.69% -1.31% 48.39% 37471 0.6309 157.99 16.84 55.06% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211112 17.04 17.24 16.7 17.08 0.23% 0.65% 52.5% 31314 0.5315 133.09 16.97 56.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211111 17.32 17.92 16.96 17.04 -2.63% -1.39% 52.14% 63622 1.0996 275.35 17.28 59.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211110 18.15 18.25 17.25 17.5 -3.63% -0.68% 56.25% 62692 1.1045 276.58 17.62 62.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211109 17.52 18.25 17.52 18.16 3.83% 0.83% 62.14% 101131 1.8214 456.1 18.01 65.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211108 17.24 17.73 17.07 17.49 1.57% 0.06% 56.16% 48485 0.8473 212.18 17.48 60.96% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211105 17.2 17.46 16.95 17.22 0.35% -0.17% 53.75% 34040 0.5872 147.04 17.25 58.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211104 17.01 17.4 17.01 17.16 1.06% -0.41% 53.21% 51362 0.8851 221.64 17.23 58.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211103 17.08 17.6 16.9 16.98 -0.41% -1.45% 51.61% 44497 0.7665 191.94 17.23 58.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211102 17.82 17.82 16.85 17.05 -4.16% -1.1% 52.23% 56303 0.9707 243.08 17.24 58.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211101 18.02 18.05 17.56 17.79 -1.71% 0.28% 58.84% 46058 0.8172 204.64 17.74 63.35% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211029 17.65 18.57 17.65 18.1 2.2% -0.6% 61.61% 69277 1.2613 315.85 18.21 67.68% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211028 17.72 17.98 17.35 17.71 -0.06% 0.4% 58.13% 44287 0.7813 195.65 17.64 62.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211027 18.25 18.33 17.6 17.72 -1.66% -0.45% 58.21% 33112 0.5895 147.62 17.8 63.9% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211026 17.9 18.34 17.71 18.02 0.28% 0.11% 60.89% 59763 1.0757 269.37 18 65.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211025 16.7 18.05 16.56 17.97 9.37% 2.69% 60.45% 100377 1.7566 439.88 17.5 61.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211022 16.41 16.71 16 16.43 0.18% -0.06% 46.7% 35501 0.5837 146.17 16.44 51.38% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211021 17.01 17.17 16.32 16.4 -4.37% -1.15% 46.43% 53295 0.8844 221.47 16.59 52.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211020 16.95 17.3 16.61 17.15 0.59% 0.88% 53.13% 32159 0.5466 136.88 17 56.54% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211019 16.42 17.27 16.13 17.05 3.71% 0.83% 52.23% 39033 0.6602 165.32 16.91 55.71% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211018 16.99 17.31 16.3 16.44 -3.46% -0.96% 46.79% 38634 0.6414 160.62 16.6 52.85% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211015 16.66 17.07 16.48 17.03 2.22% 1.25% 52.05% 23958 0.4029 100.89 16.82 54.88% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211014 16.85 16.96 16.62 16.66 -0.83% -0.66% 48.75% 23938 0.4015 100.54 16.77 54.42% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211013 17.13 17.52 16.38 16.8 -2.89% 0.12% 50% 45693 0.7667 191.99 16.78 54.51% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211012 18.15 18.15 17.08 17.3 -5.05% -1.2% 54.46% 51066 0.8942 223.92 17.51 61.23% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211011 18.61 19.45 17.82 18.22 -3.6% -2.15% 62.68% 64188 1.1955 299.37 18.62 71.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20211008 18 19.28 17.92 18.9 4.83% 0.96% 68.75% 69086 1.2933 323.86 18.72 72.38% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210930 17.72 18.18 17.4 18.03 1.29% 1.07% 60.98% 52248 0.9323 233.46 17.84 64.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210929 17.35 18.99 17.3 17.8 1.71% -1.55% 58.93% 68781 1.2434 311.36 18.08 66.48% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210928 17.66 18 17.39 17.5 -3.63% -0.91% 56.25% 57715 1.0192 255.22 17.66 62.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210927 18.5 19.79 17.33 18.16 5.15% -0.27% 62.14% 117691 2.1426 536.54 18.21 67.68% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210924 17.29 17.85 17 17.27 -0.46% -0.58% 54.2% 60504 1.0512 263.23 17.37 59.94% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210923 17.2 17.64 16.91 17.35 1.05% 0.41% 54.91% 51995 0.8986 225.02 17.28 59.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210922 16.3 17.3 16.1 17.17 4.7% 1.84% 53.3% 39981 0.674 168.78 16.86 55.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210917 16.51 16.9 16.09 16.4 -0.67% -0.18% 46.43% 38223 0.628 157.26 16.43 51.29% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210916 17.02 17.02 16.45 16.51 -2.65% -0.72% 47.41% 41729 0.6941 173.81 16.63 53.13% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210915 16.76 17.14 16.62 16.96 0.65% 0.36% 51.43% 43039 0.7272 182.1 16.9 55.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210914 16.55 17.45 16.55 16.85 0.6% -1.06% 50.45% 56673 0.9649 241.62 17.03 56.81% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210913 17 17.07 16.42 16.75 -1.35% 0.54% 49.55% 59738 0.9955 249.29 16.66 53.41% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210910 15.83 17.7 15.66 16.98 7.47% 1.19% 51.61% 100489 1.686 422.2 16.78 54.51% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210909 15.99 15.99 15.61 15.8 -0.75% 0.32% 41.07% 23004 0.3623 90.72 15.75 45.03% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210908 16.38 16.38 15.78 15.92 -2.09% -0.31% 42.14% 30710 0.4903 122.78 15.97 47.05% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210907 16.14 16.4 15.9 16.26 0.68% 0.18% 45.18% 45345 0.7359 184.28 16.23 49.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210906 15.75 16.59 15.74 16.15 3% -0.25% 44.2% 65214 1.0556 264.34 16.19 49.08% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210729 14.2 14.28 13.99 14.14 -0.28% 0.28% 26.25% 26865 0.3789 94.88 14.1 29.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210728 14.16 14.37 13.81 14.18 0.14% 0.57% 26.61% 37479 0.5286 132.37 14.1 29.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210727 14.33 14.82 14.16 14.16 -0.14% -1.39% 26.43% 57920 0.832 208.34 14.36 32.23% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210726 14.17 14.28 14.03 14.18 0.07% 0.21% 26.61% 24628 0.3486 87.29 14.15 30.29% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210723 14.6 14.6 14 14.17 -3.14% -0.14% 26.52% 34620 0.4911 122.98 14.19 30.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210722 14.66 14.8 14.45 14.63 -0.07% -0.07% 30.63% 23886 0.3498 87.59 14.64 34.81% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210721 14.64 14.76 14.45 14.64 -0.27% 0.07% 30.71% 28681 0.4196 105.07 14.63 34.71% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210720 14.63 14.88 14.56 14.68 -0.41% -0.27% 31.07% 25660 0.3776 94.56 14.72 35.54% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210719 14.73 14.84 14.54 14.74 0.27% 0.34% 31.61% 36569 0.5371 134.5 14.69 35.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210716 14.79 14.83 14.56 14.7 0.07% -0.14% 31.25% 39764 0.5853 146.57 14.72 35.54% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210715 14.81 14.85 14.41 14.69 -0.74% 0.2% 31.16% 25220 0.3697 92.58 14.66 34.99% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210714 14.91 15.01 14.73 14.8 -0.74% -0.27% 32.14% 23427 0.3477 87.07 14.84 36.65% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210713 15.5 15.5 14.8 14.91 -2.23% -0.33% 33.13% 40770 0.6101 152.78 14.96 37.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210712 16.33 16.7 15 15.25 -6.73% -3.05% 36.16% 90896 1.43 358.09 15.73 44.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210709 15.29 16.44 15.16 16.35 6.93% 2.83% 45.98% 63083 1.003 251.16 15.9 46.41% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210708 15.52 15.65 15.24 15.29 -0.78% -0.59% 36.52% 19352 0.2977 74.55 15.38 41.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210707 15.21 15.54 15.11 15.41 1.05% 0.33% 37.59% 25402 0.3903 97.74 15.36 41.44% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210706 15.34 15.57 15.1 15.25 -0.72% -0.59% 36.16% 26733 0.41 102.67 15.34 41.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210705 14.53 15.77 14.53 15.36 4.77% 0.33% 37.14% 47336 0.7248 181.5 15.31 40.98% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210702 14.89 14.89 14.4 14.66 0.41% 0.21% 30.89% 24322 0.3558 89.1 14.63 34.71% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210701 14.41 14.92 14.18 14.6 1.6% -0.82% 30.36% 35358 0.5205 130.34 14.72 35.54% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210630 14.24 14.52 14.02 14.37 2.64% -0.07% 28.3% 26765 0.3849 96.38 14.38 32.41% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210629 13.98 14.22 13.75 14 0.57% -0.36% 25% 24627 0.3461 86.67 14.05 29.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210628 13.51 14.28 13.36 13.92 3.57% -0.5% 24.29% 52857 0.7393 185.13 13.99 28.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210625 13.09 13.49 13.09 13.44 1.82% 0.45% 20% 13282 0.1777 44.5 13.38 23.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210624 13.41 13.48 13.15 13.2 -1.57% -0.45% 17.86% 19117 0.2534 63.45 13.26 22.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210623 13.29 13.55 13.28 13.41 -0.07% -0.07% 19.73% 13329 0.1789 44.8 13.42 23.57% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210622 13.38 13.48 13.22 13.42 0.3% 0.37% 19.82% 15049 0.2012 50.38 13.37 23.11% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210621 13.5 13.74 13.38 13.38 -2.34% -1.04% 19.46% 27314 0.3693 92.48 13.52 24.49% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210618 13.88 14.14 13.02 13.7 -7.12% 1.56% 22.32% 80178 1.0817 270.87 13.49 24.22% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210617 14.85 14.94 14.67 14.75 -0.81% 0% 31.7% 19752 0.2914 72.97 14.75 35.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210616 14.47 14.87 14.4 14.87 2.2% 0.81% 32.77% 23282 0.3435 86.02 14.75 35.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210615 14.41 14.73 14.35 14.55 0.34% 0.14% 29.91% 13740 0.1997 50.01 14.53 33.79% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210611 14.68 14.74 14.32 14.5 -1.16% 0.35% 29.46% 21111 0.3051 76.4 14.45 33.06% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210610 14.66 14.83 14.62 14.67 -0.27% -0.27% 30.98% 13738 0.2021 50.61 14.71 35.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210609 14.65 14.87 14.63 14.71 -0.07% -0.2% 31.34% 12818 0.189 47.33 14.74 35.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210608 14.84 14.9 14.67 14.72 -0.81% -0.14% 31.43% 16856 0.2484 62.2 14.74 35.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210607 15.06 15.06 14.76 14.84 -0.6% -0.13% 32.5% 17585 0.2614 65.46 14.86 36.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210604 15.05 15.1 14.81 14.93 -0.93% -0.2% 33.3% 23306 0.3487 87.32 14.96 37.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210603 14.6 15.24 14.59 15.07 3.65% 0.33% 34.55% 57196 0.8588 215.05 15.02 38.31% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210602 14.54 14.74 14.43 14.54 0% -0.27% 29.82% 26780 0.3904 97.76 14.58 34.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210601 14.5 14.64 14.33 14.54 0.76% 0.35% 29.82% 28111 0.4072 101.97 14.49 33.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210531 14.4 14.53 14.1 14.43 0.84% 0.7% 28.84% 28600 0.4099 102.64 14.33 31.95% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210528 14.62 14.65 14.28 14.31 -1.58% -0.49% 27.77% 28601 0.4114 103.02 14.38 32.41% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210527 14.59 14.69 14.4 14.54 -0.41% 0.14% 29.82% 28497 0.4139 103.65 14.52 33.7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210526 14.61 14.8 14.38 14.6 -0.41% 0.76% 30.36% 45809 0.6638 166.22 14.49 33.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210525 14.52 15.12 14.36 14.66 -2.53% -0.2% 30.89% 68174 1.0017 250.84 14.69 35.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210524 13.88 16.69 13.82 15.04 8.12% -0.79% 34.29% 100829 1.5283 382.71 15.16 39.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210521 13.99 14.05 13.85 13.91 0% -0.14% 24.2% 9334 0.13 32.55 13.93 28.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210520 14.07 14.1 13.82 13.91 -0.36% -0.36% 24.2% 10821 0.1511 37.84 13.96 28.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210519 14 14.17 13.9 13.96 -0.99% -0.21% 24.64% 12219 0.171 42.82 13.99 28.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210518 13.98 14.17 13.85 14.13 1.73% 0.21% 26.16% 11192 0.1578 39.52 14.1 29.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210517 14.12 14.25 13.85 13.89 -1.63% -1.07% 24.02% 21575 0.303 75.88 14.04 29.28% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210514 13.72 14.13 13.67 14.12 2.92% 0.93% 26.07% 16807 0.2351 58.87 13.99 28.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210513 13.68 13.93 13.65 13.72 -0.51% -0.15% 22.5% 12131 0.1667 41.74 13.74 26.52% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210512 13.75 13.93 13.7 13.79 -0.22% -0.07% 23.13% 14427 0.1991 49.86 13.8 27.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210511 13.88 13.94 13.63 13.82 0.14% 0.22% 23.39% 11213 0.1546 38.71 13.79 26.98% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210510 14.28 14.31 13.72 13.8 -3.56% -0.93% 23.21% 26777 0.373 93.4 13.93 28.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210507 14.2 14.44 14.1 14.31 0.77% 0.14% 27.77% 19316 0.276 69.11 14.29 31.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210506 13.81 14.83 13.7 14.2 3.2% -1.39% 26.79% 45649 0.6575 164.65 14.4 32.6% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210430 13.88 13.98 13.6 13.76 -0.86% -0.07% 22.86% 16014 0.2205 55.22 13.77 26.8% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210429 14.08 14.1 13.85 13.88 -0.86% -0.43% 23.93% 16169 0.2254 56.44 13.94 28.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210428 14.23 14.35 13.91 14 -0.07% -0.71% 25% 23623 0.3332 83.44 14.1 29.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210427 14.08 14.3 13.99 14.01 -1.2% -0.78% 25.09% 16403 0.2316 58 14.12 30.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210426 14.37 14.38 14.1 14.18 -0.77% -0.28% 26.61% 17310 0.2462 61.65 14.22 30.94% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210423 14.18 14.32 14.08 14.29 1.06% 0.63% 27.59% 12141 0.1724 43.17 14.2 30.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210422 14.22 14.39 14.14 14.14 -1.05% -0.42% 26.25% 16337 0.232 58.1 14.2 30.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210421 14.2 14.4 14.12 14.29 -0.14% 0.28% 27.59% 14544 0.2072 51.89 14.25 31.22% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210416 15.17 15.8 14.57 14.8 1.02% -1% 32.14% 76001 1.1363 284.54 14.95 37.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210415 14.23 14.68 14.23 14.65 2.88% 1.17% 30.8% 29343 0.4249 106.4 14.48 33.33% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210414 14.08 14.39 14.06 14.24 0.07% -0.28% 27.14% 20624 0.2945 73.75 14.28 31.49% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210413 14.16 14.35 14.09 14.23 -0.49% 0.14% 27.05% 24436 0.3472 86.94 14.21 30.85% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210412 14.77 14.79 14.21 14.3 -3.31% -0.9% 27.68% 21279 0.3071 76.9 14.43 32.87% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210409 14.45 14.87 14.4 14.79 2.71% 0.75% 32.05% 35829 0.5261 131.74 14.68 35.17% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210408 14.36 14.75 14.21 14.4 -0.69% -0.28% 28.57% 40558 0.5857 146.67 14.44 32.97% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210407 14.59 14.72 14.38 14.5 -0.55% -0.14% 29.46% 26504 0.3849 96.38 14.52 33.7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210406 14.9 15.14 14.3 14.58 -3.12% -0.75% 30.18% 78345 1.1508 288.18 14.69 35.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210402 15.32 15.32 14.98 15.05 -1.76% -0.07% 34.38% 17412 0.2623 65.68 15.06 38.67% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210401 15.05 15.35 14.7 15.32 4.36% 1.32% 36.79% 24647 0.3727 93.33 15.12 39.23% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210330 15.3 15.33 14.74 14.8 -2.05% -0.6% 32.14% 23999 0.3573 89.47 14.89 37.11% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210329 15.59 15.61 14.9 15.11 -2.14% -0.33% 34.91% 33732 0.5115 128.09 15.16 39.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20210326 15.21 15.57 15.14 15.44 1.85% 0.13% 37.86% 24197 0.3732 93.45 15.42 41.99% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201215 13.97 14.34 13.9 14.23 1.86% 0.78% 27.05% 30924 0.4367 109.36 14.12 30.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201214 13.6 14.11 13.39 13.97 2.65% 1.09% 24.73% 39607 0.5475 137.1 13.82 27.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201211 14.09 14.09 13.61 13.61 -2.72% -1.16% 21.52% 32830 0.452 113.19 13.77 26.8% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201210 13.8 14.2 13.8 13.99 1.38% 0.14% 24.91% 36461 0.5095 127.59 13.97 28.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201209 14.27 14.33 13.76 13.8 -3.23% -1.57% 23.21% 56315 0.7893 197.65 14.02 29.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201208 14.69 14.69 14.26 14.26 -2.33% -0.97% 27.32% 26266 0.3783 94.73 14.4 32.6% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201207 14.7 14.75 14.4 14.6 -0.34% 0.14% 30.36% 29573 0.4311 107.95 14.58 34.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201204 14.87 14.94 14.56 14.65 -1.48% -0.14% 30.8% 25945 0.3805 95.28 14.67 35.08% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201203 15 15 14.53 14.87 1.64% 0.81% 32.77% 34601 0.5105 127.84 14.75 35.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201202 14.82 14.82 14.5 14.63 -0.95% 0.21% 30.63% 32754 0.4783 119.77 14.6 34.44% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201201 14.2 14.95 14.07 14.77 4.38% 1.1% 31.88% 57641 0.8422 210.9 14.61 34.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201130 14.52 14.61 14.13 14.15 -3.68% -0.91% 26.34% 62680 0.8951 224.14 14.28 31.49% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201127 14.68 14.74 14.33 14.69 -0.54% 1.31% 31.16% 48394 0.7017 175.71 14.5 33.52% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201126 14.77 14.87 14.5 14.77 0.27% 0.48% 31.88% 42165 0.6198 155.21 14.7 35.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201125 15.31 15.45 14.68 14.73 -3.41% -2% 31.52% 63320 0.9514 238.24 15.03 38.4% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201124 15.08 15.4 14.94 15.25 1.46% 0.2% 36.16% 53647 0.8165 204.46 15.22 40.15% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201123 15.41 15.51 14.75 15.03 -2.15% 0.33% 34.2% 81909 1.2267 307.18 14.98 37.94% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201120 15.26 15.49 15.26 15.36 0.07% 0.07% 37.14% 25748 0.3953 98.99 15.35 41.34% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201119 15.6 15.6 15.1 15.35 -0.26% 0.72% 37.05% 27698 0.4222 105.72 15.24 40.33% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201118 15.46 15.77 15.33 15.39 -1.16% -0.39% 37.41% 35434 0.5474 137.08 15.45 42.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201117 15.67 15.76 15.49 15.57 -1.83% -0.06% 39.02% 29859 0.4652 116.49 15.58 43.46% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201116 15.68 15.99 15.52 15.86 -0.38% 0.38% 41.61% 35570 0.5621 140.76 15.8 45.49% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201113 15.8 15.99 15.39 15.92 1.34% 1.02% 42.14% 37542 0.5917 148.17 15.76 45.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201112 15.75 15.93 15.46 15.71 0.06% 0.32% 40.27% 42684 0.6686 167.43 15.66 44.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201111 16.47 16.65 15.61 15.7 -4.85% -2% 40.18% 59748 0.9574 239.75 16.02 47.51% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201110 16.75 17.05 16.41 16.5 -1.32% -1.02% 47.32% 57384 0.9568 239.6 16.67 53.5% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201109 16.12 16.86 15.98 16.72 4.76% 0.84% 49.29% 77897 1.2912 323.33 16.58 52.67% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201106 15.9 16.08 15.53 15.96 0.38% 0.82% 42.5% 46632 0.7383 184.88 15.83 45.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201105 16.2 16.2 15.77 15.9 -1.12% -0.19% 41.96% 47650 0.759 190.06 15.93 46.69% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201104 16.24 16.38 15.72 16.08 -0.25% 1.01% 43.57% 54683 0.8703 217.93 15.92 46.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201103 15.52 16.55 15.36 16.12 4.07% 0.31% 43.93% 83203 1.3372 334.85 16.07 47.97% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201102 15.59 15.73 15.23 15.49 -0.06% 0.06% 38.3% 55178 0.854 213.85 15.48 42.54% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201030 16.14 16.3 15.5 15.5 -3.91% -1.4% 38.39% 45131 0.7095 177.67 15.72 44.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201029 16 16.38 15.84 16.13 0.19% -0.06% 44.02% 35416 0.5715 143.11 16.14 48.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201028 16.1 16.24 15.9 16.1 0.19% -0.12% 43.75% 27153 0.4378 109.63 16.12 48.43% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201027 15.9 16.27 15.62 16.07 1.64% 0.82% 43.48% 37567 0.5988 149.95 15.94 46.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201026 16.19 16.19 15.6 15.81 -2.23% 0.25% 41.16% 51104 0.8058 201.78 15.77 45.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201023 16.53 16.82 16.13 16.17 -1.22% -1.16% 44.38% 25915 0.424 106.18 16.36 50.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20201022 16.49 16.62 15.92 16.37 -1.5% 0.49% 46.16% 42792 0.697 174.54 16.29 50% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200909 17.88 17.88 16.8 16.98 -5.03% -1.16% 51.61% 74454 1.2789 320.25 17.18 58.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200908 17.92 18.37 17.35 17.88 -0.06% 0.34% 59.64% 81330 1.4489 362.82 17.82 64.09% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200907 18.72 19.08 17.81 17.89 -5.14% -2.61% 59.73% 90208 1.6572 414.98 18.37 69.15% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200904 19 19.15 18.81 18.86 -2.38% -0.32% 68.39% 37959 0.7182 179.85 18.92 74.22% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200903 19.53 19.59 19.07 19.32 0% 0.42% 72.5% 29449 0.5666 141.88 19.24 77.16% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200902 19.5 19.71 19.16 19.32 0.26% -0.21% 72.5% 41101 0.7958 199.28 19.36 78.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200901 19.67 19.71 19.2 19.27 -1.73% -0.52% 72.05% 44306 0.8583 214.93 19.37 78.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200831 19.75 20.05 19.58 19.61 -0.71% -0.81% 75.09% 58189 1.1505 288.1 19.77 82.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200828 19.03 20.15 18.9 19.75 3.24% 1.23% 76.34% 75620 1.4757 369.53 19.51 79.65% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200827 19.08 19.3 18.92 19.13 1.38% 0% 70.8% 41344 0.791 198.08 19.13 76.15% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200826 19.01 19.3 18.83 18.87 -1% -0.79% 68.48% 54068 1.0284 257.52 19.02 75.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200825 19.19 19.64 18.98 19.06 0.05% -0.94% 70.18% 75340 1.4492 362.9 19.24 77.16% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200824 19.3 19.5 18.85 19.05 0% -0.52% 70.09% 63827 1.2222 306.05 19.15 76.34% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200821 19.33 19.76 18.88 19.05 1.33% -1.6% 70.09% 82988 1.6063 402.24 19.36 78.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200820 19.18 19.45 18.4 18.8 -2.59% -0.32% 67.86% 123560 2.3303 583.54 18.86 73.66% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200819 19.35 19.74 19.08 19.3 -0.77% -0.41% 72.32% 53455 1.0362 259.48 19.38 78.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200818 19.44 19.95 19.3 19.45 0.36% -0.61% 73.66% 62711 1.2274 307.36 19.57 80.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200817 19.6 19.71 19.15 19.38 -0.97% -0.15% 73.04% 72085 1.3991 350.35 19.41 78.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200814 18.52 19.64 18.52 19.57 3.44% 1.4% 74.73% 103687 2.0008 501.03 19.3 77.72% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200813 19.39 19.55 18.3 18.92 -2.37% 0.16% 68.93% 95307 1.7999 450.72 18.89 73.94% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200812 18.62 19.86 18.45 19.38 4.08% 0.26% 73.04% 179928 3.4778 870.89 19.33 77.99% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200811 18.33 19.1 18.13 18.62 1.8% -0.69% 66.25% 97529 1.8288 457.96 18.75 72.65% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200810 18.19 18.57 17.95 18.29 0.66% 0.05% 63.3% 67443 1.2326 308.66 18.28 68.32% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200807 17.66 18.45 17.65 18.17 2.66% 0.72% 62.23% 64929 1.1711 293.26 18.04 66.11% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200806 17.5 17.94 17.45 17.7 0.57% -0.06% 58.04% 45810 0.8113 203.16 17.71 63.08% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200805 17.38 17.71 17.38 17.6 -0.17% 0.23% 57.14% 38656 0.6789 170.01 17.56 61.69% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200804 17.16 17.71 16.9 17.63 2.8% 1.03% 57.41% 63267 1.1037 276.38 17.45 60.68% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200803 16.94 17.39 16.8 17.15 0.12% 0.59% 53.13% 71743 1.2231 306.28 17.05 57% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200731 17.09 17.45 16.73 17.13 1.84% 0.23% 52.95% 86374 1.4757 369.53 17.09 57.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200730 16.12 17.06 16.12 16.82 4.99% 0.66% 50.18% 82980 1.3869 347.3 16.71 53.87% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200729 15.55 16.15 15.35 16.02 1.71% 1.14% 43.04% 56000 0.8872 222.17 15.84 45.86% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200728 15.43 16.19 15.4 15.75 3.08% -0.06% 40.63% 52993 0.8351 209.12 15.76 45.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200727 15.65 15.93 15.2 15.28 -0.59% -1.42% 36.43% 45872 0.711 178.04 15.5 42.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200724 16.17 16.17 15.32 15.37 -4.36% -2.23% 37.23% 71549 1.1251 281.74 15.72 44.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200723 15.82 16.13 15.52 16.07 1.58% 1.13% 43.48% 57701 0.9169 229.6 15.89 46.32% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200722 15.81 16.5 15.81 15.82 -0.06% -1.74% 41.25% 66901 1.077 269.69 16.1 48.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200721 15.9 16.22 15.46 15.83 1.15% 0.25% 41.34% 73123 1.1548 289.18 15.79 45.4% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200720 15 16.2 14.99 15.65 5.17% -0.51% 39.73% 84353 1.3269 332.27 15.73 44.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200717 14.74 15.27 14.35 14.88 -1% 0.27% 32.86% 97675 1.4498 363.05 14.84 36.65% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200716 15.4 15.87 14.98 15.03 -1.76% -2.78% 34.2% 101613 1.5713 393.47 15.46 42.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200715 15.64 15.68 15.11 15.3 -0.97% -0.91% 36.61% 60553 0.9348 234.09 15.44 42.17% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200714 15.44 15.59 15.15 15.45 -0.13% 0.52% 37.95% 64000 0.9836 246.31 15.37 41.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200713 15.5 15.78 15.3 15.47 0.13% 0.13% 38.13% 58734 0.9074 227.22 15.45 42.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200710 15.54 15.76 15.34 15.45 -0.77% -0.32% 37.95% 59730 0.9256 231.78 15.5 42.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200709 15.61 15.95 15.35 15.57 -0.32% -0.51% 39.02% 80762 1.2636 316.42 15.65 44.11% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200708 15.4 15.65 15.27 15.62 1.03% 1.03% 39.46% 72616 1.1223 281.04 15.46 42.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200707 14.5 15.61 14.45 15.46 8.87% 1.98% 38.04% 126232 1.9131 479.07 15.16 39.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200706 13.97 14.69 13.94 14.2 2.68% -0.42% 26.79% 111376 1.5884 397.76 14.26 31.31% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200703 14.2 14.36 13.7 13.83 -1.98% -0.86% 23.48% 76021 1.0604 265.54 13.95 28.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200702 13.05 14.26 12.9 14.11 8.87% 2.54% 25.98% 114620 1.5766 394.8 13.76 26.7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200701 13.1 13.18 12.75 12.96 -0.84% 0.47% 15.71% 40695 0.5251 131.49 12.9 18.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200630 13.1 13.27 13 13.07 -0.23% -0.15% 16.7% 34565 0.4524 113.29 13.09 20.53% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200629 13.08 13.26 12.99 13.1 -0.53% 0.15% 16.96% 29290 0.3831 95.93 13.08 20.44% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200624 13.35 13.38 13.07 13.17 -0.6% 0.15% 17.59% 29526 0.3884 97.26 13.15 21.09% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200623 13.1 13.36 12.8 13.25 1.92% 0.91% 18.3% 42950 0.5638 141.18 13.13 20.9% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200622 13.15 13.32 12.91 13 -1.59% -0.46% 16.07% 44044 0.575 143.99 13.06 20.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200619 13.27 13.38 13.05 13.21 -0.15% 0.3% 17.95% 45853 0.6041 151.27 13.17 21.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200618 13.45 13.47 13.01 13.23 0.38% 0.46% 18.13% 28203 0.3713 92.98 13.17 21.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200617 13.17 13.45 13 13.18 0% 0% 17.68% 38067 0.5017 125.63 13.18 21.36% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200616 13.01 13.26 12.98 13.18 1.07% 0.38% 17.68% 40774 0.5353 134.05 13.13 20.9% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200615 13.09 13.49 12.89 13.04 0.23% -1.44% 16.43% 48433 0.6409 160.49 13.23 21.82% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200612 12.77 13.17 12.77 13.01 -0.15% -0.23% 16.16% 44538 0.5809 145.47 13.04 20.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200611 13.31 13.41 13 13.03 -1.66% -0.76% 16.34% 51011 0.6699 167.75 13.13 20.9% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200610 13.37 13.44 13.17 13.25 0.3% 0% 18.3% 37609 0.4985 124.83 13.25 22.01% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200609 13 13.4 13 13.21 0.08% -0.08% 17.95% 47533 0.6283 157.33 13.22 21.73% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200608 13.3 13.4 12.81 13.2 0.76% 0.23% 17.86% 69809 0.9196 230.28 13.17 21.27% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200605 12.96 13.22 12.76 13.1 1.71% 0.46% 16.96% 68444 0.8927 223.54 13.04 20.07% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200604 12.5 13.14 12.35 12.88 3.12% 0.55% 15% 79009 1.0118 253.37 12.81 17.96% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200603 12.3 12.64 12.16 12.49 1.54% 0.4% 11.52% 71429 0.8886 222.52 12.44 14.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200602 11.39 12.55 11.37 12.3 7.61% 1.65% 9.82% 99685 1.206 302 12.1 11.42% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200601 10.78 11.5 10.69 11.43 7.02% 1.42% 2.05% 77537 0.8735 218.74 11.27 3.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200529 10.88 10.88 10.56 10.68 -0.84% 0.09% -4.64% 20556 0.2194 54.94 10.67 -1.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200528 10.6 10.96 10.6 10.77 1.03% 0.09% -3.84% 30228 0.3253 81.46 10.76 -0.92% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200527 10.92 10.96 10.63 10.66 -2.56% -0.65% -4.82% 34972 0.3754 94.01 10.73 -1.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200526 11.05 11.2 10.82 10.94 -1.53% 0.18% -2.32% 43599 0.4762 119.25 10.92 0.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200525 11.24 11.33 11 11.11 -1.51% 0.09% -0.8% 32064 0.3559 89.12 11.1 2.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200522 11.59 11.64 11.2 11.28 -1.66% -0.88% 0.71% 42624 0.4849 121.43 11.38 4.79% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200521 10.93 11.74 10.91 11.47 5.33% 0.88% 2.41% 75131 0.8545 213.98 11.37 4.7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200520 10.99 11.09 10.86 10.89 -0.18% -0.73% -2.77% 27610 0.3028 75.83 10.97 1.01% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200519 11.12 11.12 10.83 10.91 -0.64% -0.46% -2.59% 33117 0.3628 90.85 10.96 0.92% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200518 10.76 11.19 10.68 10.98 2.04% -0.27% -1.96% 39836 0.4387 109.86 11.01 1.38% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200515 10.96 11.01 10.75 10.76 -2% -0.83% -3.93% 17076 0.1852 46.38 10.85 -0.09% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200514 11.05 11.05 10.88 10.98 0.09% 0.27% -1.96% 19945 0.2183 54.67 10.95 0.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200513 10.83 11.07 10.7 10.97 1.39% 0.46% -2.05% 30748 0.3357 84.06 10.92 0.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200512 10.76 10.95 10.61 10.82 0% 0% -3.39% 29987 0.3246 81.28 10.82 -0.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200511 10.57 10.86 10.57 10.82 1.69% 0.84% -3.39% 46968 0.504 126.21 10.73 -1.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200508 10.66 10.88 10.6 10.64 -0.09% -0.28% -5% 28178 0.3006 75.27 10.67 -1.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200507 10.76 10.76 10.48 10.65 0.09% 0.85% -4.91% 33116 0.3498 87.59 10.56 -2.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200506 10.6 10.9 10.45 10.64 0.19% 0.57% -5% 36561 0.3869 96.88 10.58 -2.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200430 10.31 10.71 10.31 10.62 3.01% 0.38% -5.18% 29257 0.3096 77.53 10.58 -2.58% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200429 10.41 10.59 10.23 10.31 -1.81% -0.96% -7.95% 17794 0.1853 46.4 10.41 -4.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200428 10.11 10.55 9.96 10.5 1.94% 2.04% -6.25% 35175 0.3618 90.6 10.29 -5.25% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200427 10.33 10.7 10.25 10.3 0.78% -1.44% -8.04% 30933 0.3232 80.93 10.45 -3.78% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200424 10.07 10.25 9.9 10.22 2.1% 0.59% -8.75% 24359 0.2475 61.98 10.16 -6.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200423 9.98 10.11 9.95 10.01 -0.4% 0% -10.63% 9527 0.0954 23.89 10.01 -7.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200422 9.86 10.06 9.81 10.05 1.41% 0.7% -10.27% 10642 0.1062 26.59 9.98 -8.1% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200421 9.88 10.04 9.82 9.91 -1.59% 0.1% -11.52% 16953 0.1679 42.04 9.9 -8.84% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200420 10.23 10.23 9.94 10.07 -1.47% 0.1% -10.09% 26790 0.2695 67.49 10.06 -7.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200417 10.02 10.38 9.95 10.22 2.1% -0.1% -8.75% 27429 0.2806 70.27 10.23 -5.8% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200416 10.15 10.15 9.97 10.01 -0.79% -0.2% -10.63% 13806 0.1385 34.68 10.03 -7.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200415 10.1 10.28 9.96 10.09 0.6% -0.1% -9.91% 27660 0.2793 69.94 10.1 -7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200414 9.95 10.09 9.82 10.03 2.14% 0.4% -10.45% 15752 0.1573 39.39 9.99 -8.01% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200413 9.98 10 9.7 9.82 -1.5% 0.2% -12.32% 15866 0.1555 38.94 9.8 -9.76% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200410 10.14 10.17 9.86 9.97 -1.29% 0% -10.98% 18620 0.1856 46.48 9.97 -8.2% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200409 10.1 10.22 10.01 10.1 0% -0.2% -9.82% 17845 0.1806 45.22 10.12 -6.81% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200408 10.21 10.26 9.96 10.1 -1.85% 0.5% -9.82% 28955 0.2911 72.9 10.05 -7.46% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200407 10.25 10.39 10.21 10.29 1.08% 0.1% -8.13% 19998 0.2056 51.48 10.28 -5.34% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200403 10.12 10.31 10.12 10.18 -0.2% 0% -9.11% 22968 0.2338 58.55 10.18 -6.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200402 9.86 10.24 9.74 10.2 3.76% 1.09% -8.93% 27321 0.2758 69.06 10.09 -7.09% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200401 9.6 10.05 9.6 9.83 0.2% -0.51% -12.23% 21344 0.2108 52.79 9.88 -9.02% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200331 9.89 9.9 9.68 9.81 1.98% 0.51% -12.41% 19336 0.1888 47.28 9.76 -10.13% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200324 9.71 9.92 9.36 9.64 0.52% 0.31% -13.93% 31927 0.3067 76.8 9.61 -11.51% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200323 9.96 9.96 9.55 9.59 -5.14% -1.24% -14.38% 31397 0.3048 76.33 9.71 -10.59% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200320 10.21 10.22 9.94 10.11 0.1% 0.3% -9.73% 23203 0.234 58.6 10.08 -7.18% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200319 10.26 10.32 9.92 10.1 -0.69% -0.1% -9.82% 35887 0.3627 90.82 10.11 -6.91% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200318 10.3 10.55 10.03 10.17 -0.88% -1.55% -9.2% 39440 0.4076 102.07 10.33 -4.88% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200317 10.55 10.69 10.09 10.26 -3.21% -0.68% -8.39% 43005 0.4441 111.21 10.33 -4.88% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200316 11.1 11.28 10.3 10.6 -4.68% -0.93% -5.36% 54683 0.585 146.49 10.7 -1.47% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200313 10.31 11.2 10.25 11.12 0.63% 2.96% -0.71% 69525 0.7512 188.11 10.8 -0.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200312 10.99 11.46 10.83 11.05 2.03% -0.9% -1.34% 60864 0.6786 169.93 11.15 2.67% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200311 11.04 11.29 10.78 10.83 -2.17% -1.55% -3.3% 44339 0.4876 122.1 11 1.29% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200310 10.68 11.32 10.52 11.07 3.65% 0.91% -1.16% 74908 0.8216 205.74 10.97 1.01% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200309 10.71 10.9 10.54 10.68 -0.28% -0.19% -4.64% 41613 0.4454 111.53 10.7 -1.47% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200306 10.25 10.92 10.21 10.71 3.28% 0.75% -4.37% 62366 0.6631 166.05 10.63 -2.12% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200305 10.19 10.4 10.11 10.37 2.37% 1.17% -7.41% 51035 0.5229 130.94 10.25 -5.62% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200304 10.06 10.16 9.96 10.13 0.8% 0.5% -9.55% 32192 0.3244 81.23 10.08 -7.18% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200303 10.09 10.32 9.98 10.05 0% -0.5% -10.27% 46076 0.4655 116.57 10.1 -7% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200302 9.55 10.14 9.55 10.05 4.58% 0.5% -10.27% 44217 0.442 110.68 10 -7.92% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200228 9.94 9.94 9.5 9.61 -4.09% -0.72% -14.2% 53171 0.5148 128.91 9.68 -10.87% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200227 10.12 10.38 9.91 10.02 0.3% -0.2% -10.54% 38792 0.3894 97.51 10.04 -7.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200226 9.84 10.23 9.72 9.99 0.2% -0.2% -10.8% 67888 0.6795 170.16 10.01 -7.83% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200225 9.91 10.18 9.61 9.97 -0.89% 0.81% -10.98% 52657 0.5209 130.44 9.89 -8.93% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200224 10.29 10.3 9.9 10.06 -2.04% 0% -10.18% 45874 0.4616 115.59 10.06 -7.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200221 9.88 10.43 9.84 10.27 3.95% 1.08% -8.3% 53969 0.5482 137.28 10.16 -6.45% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200220 9.78 9.99 9.67 9.88 0.71% 0.2% -11.79% 40519 0.3995 100.04 9.86 -9.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200219 9.99 9.99 9.8 9.81 -1.31% -0.51% -12.41% 24006 0.2368 59.3 9.86 -9.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200218 9.8 10.01 9.8 9.94 0% 0.3% -11.25% 31774 0.3148 78.83 9.91 -8.75% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200217 9.74 10.15 9.65 9.94 3.01% 0.51% -11.25% 36594 0.362 90.65 9.89 -8.93% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200214 9.64 9.77 9.58 9.65 -0.21% 0% -13.84% 17394 0.1678 42.02 9.65 -11.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200213 9.82 9.97 9.65 9.67 -1.53% -0.82% -13.66% 36291 0.3539 88.62 9.75 -10.22% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200212 9.7 9.87 9.65 9.82 0.2% 0.51% -12.32% 26799 0.2619 65.58 9.77 -10.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200211 9.75 9.88 9.67 9.8 -0.51% 0.31% -12.5% 28621 0.2795 69.99 9.77 -10.04% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200210 9.42 9.94 9.3 9.85 4.56% 2.39% -12.05% 52510 0.5051 126.48 9.62 -11.42% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200207 9.39 9.47 9.22 9.42 0.64% 1.07% -15.89% 33808 0.3152 78.93 9.32 -14.18% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200206 9.45 9.51 9.23 9.36 0.32% 0.32% -16.43% 36158 0.3373 84.46 9.33 -14.09% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200205 9.35 9.5 9.21 9.33 0.86% -0.11% -16.7% 46512 0.4342 108.73 9.34 -14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200204 8.89 9.4 8.88 9.25 2.55% 0.22% -17.41% 47887 0.442 110.68 9.23 -15.01% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200203 9.02 9.1 9.02 9.02 -9.98% 0% -19.46% 25310 0.2283 57.17 9.02 -16.94% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200123 10.37 10.57 9.96 10.02 -3.47% -1.57% -10.54% 41504 0.4224 105.77 10.18 -6.26% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200122 10.22 10.59 10 10.38 1.17% 0.97% -7.32% 28539 0.2935 73.5 10.28 -5.34% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200121 10.52 10.55 10.21 10.26 -2.29% -0.68% -8.39% 27695 0.2861 71.64 10.33 -4.88% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200120 10.59 10.59 10.28 10.5 0.48% 0.86% -6.25% 22953 0.2389 59.82 10.41 -4.14% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200117 10.7 10.9 10.43 10.45 -1.32% -1.6% -6.7% 32491 0.345 86.39 10.62 -2.21% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200116 10.62 10.79 10.5 10.59 -0.19% -0.56% -5.45% 28482 0.3033 75.95 10.65 -1.93% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200115 10.85 10.98 10.58 10.61 -2.93% -0.75% -5.27% 30819 0.3294 82.49 10.69 -1.57% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200114 11.06 11.13 10.8 10.93 -0.64% 0% -2.41% 28543 0.312 78.13 10.93 0.64% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200113 10.98 11.06 10.75 11 0.64% 1.01% -1.79% 23200 0.2527 63.28 10.89 0.28% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200110 11.02 11.15 10.83 10.93 -1% -0.27% -2.41% 29044 0.3182 79.68 10.96 0.92% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200109 10.79 11.32 10.79 11.04 2.32% -0.36% -1.43% 46836 0.519 129.96 11.08 2.03% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200108 10.93 11.07 10.59 10.79 -2.44% -0.09% -3.66% 42798 0.4622 115.74 10.8 -0.55% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200107 10.93 11.19 10.91 11.06 1.19% 0.45% -1.25% 29083 0.3203 80.21 11.01 1.38% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200106 10.88 11.2 10.87 10.93 -0.55% -0.82% -2.41% 35414 0.3902 97.71 11.02 1.47% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200103 10.96 11.04 10.81 10.99 0.64% 0.46% -1.87% 30757 0.3365 84.26 10.94 0.74% 10.96 0% 11.07 0% 11.2 0% 0.76%
20200102 10.98 10.98 10.82 10.92 0.37% 0.18% -2.5% 34913 0.3806 95.31 10.9 0.37% 10.96 0% 11.07 0% 11.2 0% 0.76%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1