首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 浙江板块
  3. 002056
    4. 返回上一页 刷新
股票代码（例：sz002056）       686条   (进入股票专站) 股票成本分析
相关股票: 海康威视  宁波银行  荣盛石化  三花智控  拓普集团  同花顺  大华股份  华东医药  合盛硅业  宁波港  杭州银行  华友钴业  晶盛机电  恒生电子  浙能电力  泰格医药  中国巨石  卫星化学  新 和 成  福斯特  正泰电器  小商品城  珀莱雅  巨化股份  苏 泊 尔  浙商证券  财通证券  世纪华通  桐昆股份  华峰化学  士兰微  顾家家居  雅戈尔  杭氧股份  宋城演艺  光启技术  天山铝业  杉杉股份  浙江龙盛  滨江集团  伟明环保  伟星新材  通策医疗  
相关股吧: 002415股吧 002142股吧 002493股吧 002050股吧 601689股吧 300033股吧 002236股吧 000963股吧 603260股吧 601018股吧 600926股吧 603799股吧 300316股吧 600570股吧 600023股吧 300347股吧 600176股吧 002648股吧 002001股吧 603806股吧 601877股吧 600415股吧 603605股吧 600160股吧 002032股吧 601878股吧 601108股吧 002602股吧 601233股吧 002064股吧 600460股吧 603816股吧 600177股吧 002430股吧 300144股吧 002625股吧 002532股吧 600884股吧 600352股吧 002244股吧 603568股吧 002372股吧 600763股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.2 16.42 16.19 16.34 0.86% 0% 104.25% 105547 1.7247 119.17 16.34 0% 8.38 0% 8.24 0% 8 0% 0%
20230927 15.9 16.32 15.85 16.2 2.08% 0.12% 102.5% 137156 2.2198 158.15 16.18 0% 8.38 0% 8.24 0% 8 0% 0%
20230926 16.05 16.17 15.87 15.87 -1.12% -0.69% 98.38% 67624 1.0805 83.03 15.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230925 16.08 16.15 15.92 16.05 -0.37% 0.12% 100.63% 78054 1.2512 94.62 16.03 0% 8.38 0% 8.24 0% 8 0% 0%
20230922 15.72 16.14 15.62 16.11 2.03% 1.07% 101.38% 84026 1.3394 96.9 15.94 0% 8.38 0% 8.24 0% 8 0% 0%
20230921 15.87 15.97 15.73 15.79 -0.69% -0.19% 97.38% 70524 1.1155 83.39 15.82 0% 8.38 0% 8.24 0% 8 0% 0%
20230920 16.12 16.16 15.89 15.9 -1.49% -0.5% 98.75% 81233 1.2984 91.28 15.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230919 16.31 16.37 16.04 16.14 -1.53% 0% 101.75% 89050 1.4377 93.08 16.14 0% 8.38 0% 8.24 0% 8 0% 0%
20230918 16.15 16.45 16.01 16.39 1.05% 0.31% 104.88% 79308 1.2955 77.71 16.34 0% 8.38 0% 8.24 0% 8 0% 0%
20230915 16.24 16.35 16.11 16.22 0.37% 0.12% 102.75% 67377 1.0917 60.93 16.2 0% 8.38 0% 8.24 0% 8 0% 0%
20230914 16.3 16.41 16.07 16.16 -1.28% -0.19% 102% 82529 1.3364 73.2 16.19 0% 8.38 0% 8.24 0% 8 0% 0%
20230913 16.5 16.64 16.29 16.37 -1.21% -0.24% 104.63% 70116 1.1509 63.27 16.41 0% 8.38 0% 8.24 0% 8 0% 0%
20230912 16.56 16.69 16.48 16.57 0.24% -0.12% 107.13% 75429 1.2517 66.57 16.59 0% 8.38 0% 8.24 0% 8 0% 0%
20230911 16.31 16.65 16.21 16.53 1.41% 0.24% 106.63% 111125 1.8328 91.38 16.49 0% 8.38 0% 8.24 0% 8 0% 0%
20230908 16.14 16.37 16.13 16.3 0.49% 0.31% 103.75% 55341 0.8993 43.83 16.25 0% 8.38 0% 8.24 0% 8 0% 0%
20230907 16.51 16.59 16.22 16.22 -2.35% -0.61% 102.75% 117242 1.9132 90.82 16.32 0% 8.38 0% 8.24 0% 8 0% 0%
20230906 16.86 16.9 16.53 16.61 -1.66% -0.3% 107.63% 148954 2.4816 119.86 16.66 0% 8.38 0% 8.24 0% 8 0% 0%
20230905 16.66 17 16.56 16.89 1.02% 0.48% 111.13% 154736 2.6006 129.32 16.81 0% 8.38 0% 8.24 0% 8 0% 0%
20230904 16.37 16.72 16.36 16.72 2.2% 0.84% 109% 152480 2.5282 126.79 16.58 0% 8.38 0% 8.24 0% 8 0% 0%
20230901 16.46 16.54 16.33 16.36 -0.3% -0.24% 104.5% 86140 1.4127 74.07 16.4 0% 8.38 0% 8.24 0% 8 0% 0%
20230831 16.45 16.48 16.3 16.41 -0.36% 0.06% 105.13% 75958 1.2455 64.24 16.4 0% 8.38 0% 8.24 0% 8 0% 0%
20230830 16.47 16.65 16.36 16.47 0.12% -0.18% 105.88% 106836 1.7624 87.41 16.5 0% 8.38 0% 8.24 0% 8 0% 0%
20230829 16.02 16.49 16.02 16.45 2.05% 0.67% 105.63% 153953 2.5157 126.28 16.34 0% 8.38 0% 8.24 0% 8 0% 0%
20230828 16.87 16.87 15.95 16.12 1.7% -0.92% 101.5% 139658 2.2719 119.96 16.27 0% 8.38 0% 8.24 0% 8 0% 0%
20230825 15.94 16.09 15.79 15.85 -1.25% -0.44% 98.13% 90659 1.4429 77.35 15.92 0% 8.38 0% 8.24 0% 8 0% 0%
20230824 15.84 16.19 15.75 16.05 1.2% 0.31% 100.63% 99474 1.5913 83.11 16 0% 8.38 0% 8.24 0% 8 0% 0%
20230823 16.31 16.33 15.84 15.86 -2.46% -0.88% 98.25% 120506 1.928 100.97 16 0% 8.38 0% 8.24 0% 8 0% 0%
20230822 16.5 16.56 15.94 16.26 -1.51% 0.25% 103.25% 153790 2.4941 135.4 16.22 0% 8.38 0% 8.24 0% 8 0% 0%
20230821 16.53 16.73 16.38 16.51 0.3% -0.3% 106.38% 102630 1.6999 94.74 16.56 0% 8.38 0% 8.24 0% 8 0% 0%
20230818 16.68 16.7 16.46 16.46 -1.32% -0.48% 105.75% 106171 1.7563 96.99 16.54 0% 8.38 0% 8.24 0% 8 0% 0%
20230817 16.6 16.68 16.47 16.68 0.36% 0.6% 108.5% 123393 2.0454 109.82 16.58 0% 8.38 0% 8.24 0% 8 0% 0%
20230816 16.83 16.97 16.57 16.62 -1.13% -0.78% 107.75% 109718 1.8374 99.94 16.75 0% 8.38 0% 8.24 0% 8 0% 0%
20230815 16.95 17.16 16.73 16.81 -0.88% -0.47% 110.13% 91838 1.5513 85.31 16.89 0% 8.38 0% 8.24 0% 8 0% 0%
20230814 16.98 16.98 16.7 16.96 -0.47% 0.77% 112% 104767 1.7632 94.04 16.83 0% 8.38 0% 8.24 0% 8 0% 0%
20230811 17.27 17.42 17.04 17.04 -1.39% -1.1% 113% 113100 1.9485 99.02 17.23 0% 8.38 0% 8.24 0% 8 0% 0%
20230810 17.27 17.46 17.22 17.28 0.12% -0.23% 116% 87649 1.5184 78.36 17.32 0% 8.38 0% 8.24 0% 8 0% 0%
20230809 17.25 17.38 17.23 17.26 -0.46% -0.23% 115.75% 68066 1.1777 59.21 17.3 0% 8.38 0% 8.24 0% 8 0% 0%
20230808 17.49 17.54 17.26 17.34 -1.37% -0.12% 116.75% 114966 1.9953 95.25 17.36 0% 8.38 0% 8.24 0% 8 0% 0%
20230807 17.47 17.61 17.4 17.58 0.63% 0.29% 119.75% 104879 1.8389 87.62 17.53 0% 8.38 0% 8.24 0% 8 0% 0%
20230804 17.46 17.58 17.37 17.47 0.11% -0.11% 118.38% 126784 2.2179 106.84 17.49 0% 8.38 0% 8.24 0% 8 0% 0%
20230803 17.28 17.51 17.16 17.45 0.69% 0.11% 118.13% 102433 1.7852 87.88 17.43 0% 8.38 0% 8.24 0% 8 0% 0%
20230802 17.47 17.52 17.3 17.33 -0.8% -0.23% 116.63% 92098 1.6 76.68 17.37 0% 8.38 0% 8.24 0% 8 0% 0%
20230801 17.42 17.49 17.3 17.47 0.29% 0.4% 118.38% 119747 2.084 97.59 17.4 0% 8.38 0% 8.24 0% 8 0% 0%
20230731 17.3 17.55 17.27 17.42 0.93% 0% 117.75% 153014 2.6648 121.41 17.42 0% 8.38 0% 8.24 0% 8 0% 0%
20230728 17.15 17.29 16.94 17.26 0.64% 0.76% 115.75% 123730 2.119 97.68 17.13 0% 8.38 0% 8.24 0% 8 0% 0%
20230727 17.25 17.39 17.09 17.15 -0.64% -0.46% 114.38% 116678 2.0105 87.65 17.23 0% 8.38 0% 8.24 0% 8 0% 0%
20230726 17.36 17.52 17.23 17.26 -0.63% -0.46% 115.75% 96291 1.67 70.56 17.34 0% 8.38 0% 8.24 0% 8 0% 0%
20230725 17.16 17.38 17.16 17.37 2% 0.4% 117.13% 115015 1.9898 77.09 17.3 0% 8.38 0% 8.24 0% 8 0% 0%
20230724 17.1 17.2 16.98 17.03 -0.41% -0.29% 112.88% 92725 1.5837 55.46 17.08 0% 8.38 0% 8.24 0% 8 0% 0%
20230721 17.28 17.35 17.04 17.1 -1.21% -0.41% 113.75% 98819 1.6972 52.77 17.17 0% 8.38 0% 8.24 0% 8 0% 0%
20230720 17.53 17.65 17.28 17.31 -1.09% -0.75% 116.38% 123269 2.1504 54.91 17.44 0% 8.38 0% 8.24 0% 8 0% 0%
20230719 17.65 17.77 17.4 17.5 -1.02% -0.11% 118.75% 107159 1.877 44.01 17.52 0% 8.38 0% 8.24 0% 8 0% 0%
20230718 17.82 17.93 17.45 17.68 -0.51% 0.11% 121% 140733 2.4849 52.33 17.66 0% 8.38 0% 8.24 0% 8 0% 0%
20230717 17.8 17.88 17.63 17.77 -0.56% 0.23% 122.13% 114469 2.0299 42.64 17.73 0% 8.38 0% 8.24 0% 8 0% 0%
20230714 18.2 18.26 17.86 17.87 -2.14% -0.67% 123.38% 177669 3.1963 66.3 17.99 0% 8.38 0% 8.24 0% 8 0% 0%
20230713 18.23 18.42 18.16 18.26 0.22% 0.05% 128.25% 135734 2.4776 50.69 18.25 0% 8.38 0% 8.24 0% 8 0% 0%
20230712 18.4 18.45 18.19 18.22 -1.35% -0.44% 127.75% 196926 3.6034 74.53 18.3 0% 8.38 0% 8.24 0% 8 0% 0%
20230711 18.06 18.62 18.06 18.47 2.04% 0.16% 130.88% 244610 4.5094 93.4 18.44 0% 8.38 0% 8.24 0% 8 0% 0%
20230710 18.36 18.45 18.01 18.1 -1.2% -0.6% 126.25% 279098 5.0813 114.07 18.21 0% 8.38 0% 8.24 0% 8 0% 0%
20230707 18.68 18.96 18.28 18.32 2.18% -1.45% 129% 464390 8.6327 207.91 18.59 0% 8.38 0% 8.24 0% 8 0% 0%
20230706 18.38 18.39 17.84 17.93 -3.5% -0.22% 124.13% 305670 5.4917 149.51 17.97 0% 8.38 0% 8.24 0% 8 0% 0%
20230705 18.18 18.72 18.11 18.58 1.81% 0.6% 132.25% 352979 6.5202 207.46 18.47 0% 8.38 0% 8.24 0% 8 0% 0%
20230704 18.13 18.32 18.08 18.25 1.05% 0.27% 128.13% 140983 2.5658 86.15 18.2 0% 8.38 0% 8.24 0% 8 0% 0%
20230703 18.23 18.25 17.98 18.06 -0.82% -0.28% 125.75% 162537 2.9442 100.34 18.11 0% 8.38 0% 8.24 0% 8 0% 0%
20230630 17.82 18.25 17.69 18.21 1.79% 0.72% 127.63% 219573 3.9695 135.05 18.08 0% 8.38 0% 8.24 0% 8 0% 0%
20230629 17.5 18.08 17.44 17.89 1.76% 0.34% 123.63% 224872 4.0091 146.23 17.83 0% 8.38 0% 8.24 0% 8 0% 0%
20230628 17.71 17.71 17.37 17.58 -0.68% 0.34% 119.75% 100228 1.7563 69.11 17.52 0% 8.38 0% 8.24 0% 8 0% 0%
20230627 17.48 17.8 17.28 17.7 1.26% 0.68% 121.25% 147318 2.5901 99.91 17.58 0% 8.38 0% 8.24 0% 8 0% 0%
20230626 17.5 17.91 17.3 17.48 -0.96% -0.4% 118.5% 112653 1.9767 74.83 17.55 0% 8.38 0% 8.24 0% 8 0% 0%
20230621 17.8 17.97 17.62 17.65 -1.34% -0.79% 120.63% 100631 1.7906 67.13 17.79 0% 8.38 0% 8.24 0% 8 0% 0%
20230620 17.9 18.02 17.79 17.89 -0.5% 0% 123.63% 107298 1.9198 72.24 17.89 0% 8.38 0% 8.24 0% 8 0% 0%
20230619 17.72 18 17.62 17.98 1.52% 0.5% 124.75% 142375 2.5474 93.21 17.89 0% 8.38 0% 8.24 0% 8 0% 0%
20230616 17.59 17.76 17.45 17.71 0.68% 0.34% 121.38% 120713 2.1303 77.95 17.65 0% 8.38 0% 8.24 0% 8 0% 0%
20230615 17.1 17.62 17.07 17.59 2.87% 0.92% 119.88% 163503 2.8503 99.75 17.43 0% 8.38 0% 8.24 0% 8 0% 0%
20230614 17.31 17.38 17.09 17.1 -1.21% -0.41% 113.75% 114168 1.9608 67.03 17.17 0% 8.38 0% 8.24 0% 8 0% 0%
20230613 17.1 17.35 17.02 17.31 0.93% 0.76% 116.38% 112657 1.9358 65.65 17.18 0% 8.38 0% 8.24 0% 8 0% 0%
20230612 16.76 17.19 16.71 17.15 1.96% 0.76% 114.38% 136157 2.3179 76.59 17.02 0% 8.38 0% 8.24 0% 8 0% 0%
20230609 16.82 16.94 16.5 16.82 0.12% 0.78% 110.25% 179466 2.9946 99.63 16.69 0% 8.38 0% 8.24 0% 8 0% 0%
20230608 16.9 17.01 16.72 16.8 -0.77% -0.18% 110% 121379 2.0424 70.34 16.83 0% 8.38 0% 8.24 0% 8 0% 0%
20230607 17 17.12 16.84 16.93 -0.41% -0.12% 111.63% 119377 2.0235 66.73 16.95 0% 8.38 0% 8.24 0% 8 0% 0%
20230606 17.68 17.69 16.95 17 -3.79% -0.87% 112.5% 206563 3.542 110.23 17.15 0% 8.38 0% 8.24 0% 8 0% 0%
20230605 18.1 18.14 17.56 17.67 -2.11% -0.51% 120.88% 163192 2.8989 95.33 17.76 0% 8.38 0% 8.24 0% 8 0% 0%
20230602 17.5 18.14 17.5 18.05 2.56% 0.61% 125.63% 190755 3.4213 118.44 17.94 0% 8.38 0% 8.24 0% 8 0% 0%
20230601 18.02 18.02 17.55 17.6 -2.87% -0.79% 120% 199567 3.5411 133.17 17.74 0% 8.38 0% 8.24 0% 8 0% 0%
20230531 17.98 18.12 17.8 18.12 0.55% 0.78% 126.5% 128682 2.3133 92.02 17.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230530 18.03 18.2 17.55 18.02 -0.61% 0.95% 125.25% 162345 2.8972 118.14 17.85 0% 8.38 0% 8.24 0% 8 0% 0%
20230529 18.44 18.6 18.07 18.13 -1.68% -0.38% 126.63% 120942 2.2013 93.31 18.2 0% 8.38 0% 8.24 0% 8 0% 0%
20230526 18.65 18.67 18.17 18.44 -1.65% 0.6% 130.5% 122080 2.238 93.35 18.33 0% 8.38 0% 8.24 0% 8 0% 0%
20230525 18.49 19.03 18.42 18.75 0.7% 0.21% 134.38% 204440 3.8259 160.85 18.71 0% 8.38 0% 8.24 0% 8 0% 0%
20230524 18.24 19.09 18.17 18.62 2.03% -0.16% 132.75% 205854 3.8384 163.75 18.65 0% 8.38 0% 8.24 0% 8 0% 0%
20230523 18.46 18.63 18.25 18.25 -1.14% -0.87% 128.13% 95563 1.759 81.33 18.41 0% 8.38 0% 8.24 0% 8 0% 0%
20230522 18.4 18.55 18.23 18.46 0.27% 0.33% 130.75% 81158 1.4935 64.8 18.4 0% 8.38 0% 8.24 0% 8 0% 0%
20230519 18.3 18.44 18.17 18.41 1.1% 0.55% 130.13% 92595 1.695 69.61 18.31 0% 8.38 0% 8.24 0% 8 0% 0%
20230518 18.68 18.85 18.4 18.57 -1.12% 0.16% 132.13% 108342 2.009 79.31 18.54 0% 8.38 0% 8.24 0% 8 0% 0%
20230517 18.76 19 18.65 18.78 0.21% 0.11% 134.75% 88835 1.6665 64.39 18.76 0% 8.38 0% 8.24 0% 8 0% 0%
20230516 18.66 18.82 18.61 18.74 0.48% 0.11% 134.25% 106082 1.9858 70.09 18.72 0% 8.38 0% 8.24 0% 8 0% 0%
20230515 18.08 18.67 18.07 18.65 2.7% 0.92% 133.13% 142663 2.6362 87.56 18.48 0% 8.38 0% 8.24 0% 8 0% 0%
20230510 18.43 18.73 18.25 18.56 0.38% 0.43% 132% 111461 2.0594 66.86 18.48 0% 8.38 0% 8.24 0% 8 0% 0%
20230509 18.57 18.95 18.19 18.49 -0.11% -0.43% 131.13% 187881 3.4886 103.74 18.57 0% 8.38 0% 8.24 0% 8 0% 0%
20230508 18.41 18.7 18.35 18.51 0.93% 0% 131.38% 113682 2.1045 58.07 18.51 0% 8.38 0% 8.24 0% 8 0% 0%
20230505 19 19.1 18.31 18.34 -3.37% -0.7% 129.25% 176036 3.2515 88.35 18.47 0% 8.38 0% 8.24 0% 8 0% 0%
20230504 19 19.18 18.82 18.98 -0.11% -0.05% 137.25% 144037 2.7353 75.31 18.99 0% 8.38 0% 8.24 0% 8 0% 0%
20230428 19.14 19.48 18.96 19 -0.73% -0.37% 137.5% 136165 2.5964 71.72 19.07 0% 8.38 0% 8.24 0% 8 0% 0%
20230427 19.28 19.5 18.95 19.14 -1.19% 0.05% 139.25% 127432 2.4375 67.94 19.13 0% 8.38 0% 8.24 0% 8 0% 0%
20230426 18.45 19.74 18.41 19.37 4.99% 0.62% 142.13% 213006 4.0996 114.03 19.25 0% 8.38 0% 8.24 0% 8 0% 0%
20230425 19.15 19.27 18.29 18.45 -4.06% -1.02% 130.63% 198458 3.6992 107.56 18.64 0% 8.38 0% 8.24 0% 8 0% 0%
20230424 19.5 19.55 18.71 19.23 -0.98% 0.79% 140.38% 195187 3.7237 109.87 19.08 0% 8.38 0% 8.24 0% 8 0% 0%
20230421 19.53 19.85 19.37 19.42 -0.66% -0.77% 142.75% 222102 4.3471 129.57 19.57 0% 8.38 0% 8.24 0% 8 0% 0%
20230420 20.41 20.41 19.25 19.55 -5.1% -0.15% 144.38% 311229 6.0929 178.77 19.58 0% 8.38 0% 8.24 0% 8 0% 0%
20230419 20.85 20.85 20.54 20.6 -0.87% -0.34% 157.5% 127940 2.6443 85.56 20.67 0% 8.38 0% 8.24 0% 8 0% 0%
20230418 20.73 20.95 20.6 20.78 0.19% 0% 159.75% 134300 2.7907 90.62 20.78 0% 8.38 0% 8.24 0% 8 0% 0%
20230417 20.5 20.89 20.44 20.74 1.22% -0.05% 159.25% 125808 2.6106 81.9 20.75 0% 8.38 0% 8.24 0% 8 0% 0%
20230414 20.44 20.67 20.3 20.49 0.05% -0.05% 156.13% 113628 2.3294 73.5 20.5 0% 8.38 0% 8.24 0% 8 0% 0%
20230413 20.75 20.88 20.35 20.48 -1.3% -0.44% 156% 126957 2.612 80.68 20.57 0% 8.38 0% 8.24 0% 8 0% 0%
20230412 20.75 20.85 20.53 20.75 -0.43% 0.19% 159.38% 120857 2.5028 76.91 20.71 0% 8.38 0% 8.24 0% 8 0% 0%
20230411 20.6 20.92 20.39 20.84 0.63% 0.63% 160.5% 156709 3.2452 99.73 20.71 0% 8.38 0% 8.24 0% 8 0% 0%
20230410 20.28 20.76 20.23 20.71 1.92% 0.58% 158.88% 164512 3.3881 102.95 20.59 0% 8.38 0% 8.24 0% 8 0% 0%
20230407 21.11 21.21 20.27 20.32 0.84% -1.22% 154% 237813 4.8929 150.07 20.57 0% 8.38 0% 8.24 0% 8 0% 0%
20230406 20.59 20.65 19.96 20.15 -2.7% -0.1% 151.88% 143600 2.8966 95.67 20.17 0% 8.38 0% 8.24 0% 8 0% 0%
20230404 20.8 20.8 20.44 20.71 -0.81% 0.44% 158.88% 124121 2.5589 84.95 20.62 0% 8.38 0% 8.24 0% 8 0% 0%
20230403 20.56 21.13 20.47 20.88 1.56% 0% 161% 184566 3.8543 127.9 20.88 0% 8.38 0% 8.24 0% 8 0% 0%
20230331 20.45 20.68 20.36 20.56 0.69% 0.19% 157% 120296 2.469 84.68 20.52 0% 8.38 0% 8.24 0% 8 0% 0%
20230330 20 20.46 19.94 20.42 1.19% 0.49% 155.25% 149910 3.0456 100.92 20.32 0% 8.38 0% 8.24 0% 8 0% 0%
20230329 20.28 20.35 20.04 20.18 0.1% -0.05% 152.25% 138438 2.7945 84.95 20.19 0% 8.38 0% 8.24 0% 8 0% 0%
20230328 20.21 20.39 20.08 20.16 -0.2% -0.3% 152% 124639 2.52 74.57 20.22 0% 8.38 0% 8.24 0% 8 0% 0%
20230327 20 20.25 19.72 20.2 1% 0.6% 152.5% 177672 3.5675 101.67 20.08 0% 8.38 0% 8.24 0% 8 0% 0%
20230324 20.02 20.18 19.85 20 0.05% 0.1% 150% 154512 3.0875 90.09 19.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230323 19.66 19.99 19.57 19.99 1.11% 0.65% 149.88% 125634 2.4945 72.17 19.86 0% 8.38 0% 8.24 0% 8 0% 0%
20230322 20.1 20.23 19.63 19.77 -1.15% -0.25% 147.13% 139417 2.7638 68.81 19.82 0% 8.38 0% 8.24 0% 8 0% 0%
20230321 19.58 20.05 19.52 20 1.88% 0.7% 150% 129517 2.5722 63.85 19.86 0% 8.38 0% 8.24 0% 8 0% 0%
20230320 19.27 19.8 19.08 19.63 1.82% 0.46% 145.38% 148225 2.8969 70.5 19.54 0% 8.38 0% 8.24 0% 8 0% 0%
20230317 19.68 19.74 19.28 19.28 -1.03% -1.13% 141% 178887 3.4878 82.74 19.5 0% 8.38 0% 8.24 0% 8 0% 0%
20230316 20.3 20.45 19.34 19.48 -4.13% -1.07% 143.5% 292248 5.755 140.71 19.69 0% 8.38 0% 8.24 0% 8 0% 0%
20230315 20.29 20.83 20.2 20.32 0.15% -0.83% 154% 179923 3.6868 95.86 20.49 0% 8.38 0% 8.24 0% 8 0% 0%
20230314 20.36 20.52 19.86 20.29 -0.34% 0.5% 153.63% 189352 3.8234 101.77 20.19 0% 8.38 0% 8.24 0% 8 0% 0%
20230313 20.33 20.6 20.22 20.36 -0.63% -0.1% 154.5% 137247 2.7975 75.24 20.38 0% 8.38 0% 8.24 0% 8 0% 0%
20230310 20.5 20.79 19.94 20.49 -0.44% 0.54% 156.13% 193192 3.9374 96.77 20.38 0% 8.38 0% 8.24 0% 8 0% 0%
20230309 21.65 21.88 20.44 20.58 -3.24% -0.82% 157.25% 370510 7.6876 167.73 20.75 0% 8.38 0% 8.24 0% 8 0% 0%
20230308 21.46 21.76 21.2 21.27 -1.16% -0.47% 165.88% 134466 2.8735 65.01 21.37 0% 8.38 0% 8.24 0% 8 0% 0%
20230307 21.6 21.9 21.35 21.52 -0.65% -0.69% 169% 151182 3.2768 73.39 21.67 0% 8.38 0% 8.24 0% 8 0% 0%
20230306 21.63 21.85 21.02 21.66 0.79% 0.98% 170.75% 179599 3.8528 84.91 21.45 0% 8.38 0% 8.24 0% 8 0% 0%
20230303 21.41 21.85 21.4 21.49 0.05% -0.51% 168.63% 102499 2.2135 49.92 21.6 0% 8.38 0% 8.24 0% 8 0% 0%
20230302 21.93 22.13 21.45 21.48 -1.1% -1.06% 168.5% 149657 3.2498 71.89 21.71 0% 8.38 0% 8.24 0% 8 0% 0%
20230301 21.69 21.76 21.4 21.72 -0.18% 0.7% 171.5% 129402 2.7915 60.58 21.57 0% 8.38 0% 8.24 0% 8 0% 0%
20230228 21.59 21.76 21.35 21.76 1.26% 0.74% 172% 159530 3.4461 71.8 21.6 0% 8.38 0% 8.24 0% 8 0% 0%
20230227 20.75 21.78 20.67 21.49 2.92% 0% 168.63% 293196 6.2995 131.21 21.49 0% 8.38 0% 8.24 0% 8 0% 0%
20230224 22.3 22.3 20.78 20.88 -6.07% -1.42% 161% 429606 9.1002 188.91 21.18 0% 8.38 0% 8.24 0% 8 0% 0%
20230223 21.49 22.34 21.42 22.23 3.68% 0.86% 177.88% 275912 6.0806 143.59 22.04 0% 8.38 0% 8.24 0% 8 0% 0%
20230222 22.03 22.08 21.36 21.44 -2.99% -0.83% 168% 155870 3.3698 85.08 21.62 0% 8.38 0% 8.24 0% 8 0% 0%
20230221 21.45 22.38 21.4 22.1 3.13% 0.78% 176.25% 185916 4.0772 104.63 21.93 0% 8.38 0% 8.24 0% 8 0% 0%
20230220 21.2 21.48 20.88 21.43 1.08% 1.18% 167.88% 136758 2.8964 76.28 21.18 0% 8.38 0% 8.24 0% 8 0% 0%
20230217 21.53 21.82 21.19 21.2 -1.3% -1.07% 165% 143256 3.0705 79.12 21.43 0% 8.38 0% 8.24 0% 8 0% 0%
20230216 22.09 22.38 21.3 21.48 -2.67% -2.01% 168.5% 187127 4.1026 101.97 21.92 0% 8.38 0% 8.24 0% 8 0% 0%
20230215 22.35 22.85 21.99 22.07 -1.16% -1.16% 175.88% 209030 4.6672 112.81 22.33 0% 8.38 0% 8.24 0% 8 0% 0%
20230214 22.19 22.45 22.05 22.33 0.68% 0.27% 179.13% 155250 3.4577 78.93 22.27 0% 8.38 0% 8.24 0% 8 0% 0%
20230213 21.6 22.45 21.45 22.18 3.16% -0.09% 177.25% 290959 6.4598 140.3 22.2 0% 8.38 0% 8.24 0% 8 0% 0%
20230210 21.46 21.68 21.2 21.5 0% 0.33% 168.75% 149291 3.1998 68.73 21.43 0% 8.38 0% 8.24 0% 8 0% 0%
20230209 21.11 21.62 21.07 21.5 1.03% 0.14% 168.75% 151947 3.2619 69.33 21.47 0% 8.38 0% 8.24 0% 8 0% 0%
20230208 21.5 21.66 21.26 21.28 -1.3% -0.65% 166% 127322 2.7272 56.91 21.42 0% 8.38 0% 8.24 0% 8 0% 0%
20230207 21.62 21.77 21.31 21.56 -0.32% 0.33% 169.5% 143896 3.0917 62.42 21.49 0% 8.38 0% 8.24 0% 8 0% 0%
20230206 21.73 21.87 21.4 21.63 -1.14% 0.14% 170.38% 173518 3.7476 71.57 21.6 0% 8.38 0% 8.24 0% 8 0% 0%
20230203 22.14 22.21 21.64 21.88 -1.04% 0% 173.5% 205771 4.5014 83.94 21.88 0% 8.38 0% 8.24 0% 8 0% 0%
20230202 22.52 22.53 22 22.11 -1.47% -0.23% 176.38% 239922 5.3175 95.76 22.16 0% 8.38 0% 8.24 0% 8 0% 0%
20230201 22.27 22.56 22.1 22.44 0.76% 0.49% 180.5% 319680 7.1395 132.74 22.33 0% 8.38 0% 8.24 0% 8 0% 0%
20230131 22.05 22.93 22.01 22.27 0.86% -0.54% 178.38% 254007 5.6879 107.94 22.39 0% 8.38 0% 8.24 0% 8 0% 0%
20230130 22.2 22.5 21.97 22.08 0.78% -0.54% 176% 314485 6.9809 125.52 22.2 0% 8.38 0% 8.24 0% 8 0% 0%
20230120 21.83 22.15 21.72 21.91 0.37% -0.32% 173.88% 171384 3.7669 58.94 21.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230119 21.89 22.2 21.76 21.83 0.23% -0.41% 172.88% 191369 4.1949 54.29 21.92 0% 8.38 0% 8.24 0% 8 0% 0%
20230118 22 22.19 21.7 21.78 -0.86% -0.41% 172.25% 199132 4.3559 55.24 21.87 0% 8.38 0% 8.24 0% 8 0% 0%
20230117 22.08 22.4 21.8 21.97 1.2% -0.23% 174.63% 269429 5.9325 75.98 22.02 0% 8.38 0% 8.24 0% 8 0% 0%
20230116 21.79 22.06 21.41 21.71 -0.5% -0.18% 171.38% 231751 5.0404 66.28 21.75 0% 8.38 0% 8.24 0% 8 0% 0%
20230113 22.09 22.2 21.37 21.82 -0.46% 0.51% 172.75% 297465 6.4584 87.12 21.71 0% 8.38 0% 8.24 0% 8 0% 0%
20230112 22.08 22.24 21.81 21.92 -0.36% -0.32% 174% 164030 3.6076 51.16 21.99 0% 8.38 0% 8.24 0% 8 0% 0%
20230111 22.2 22.57 21.86 22 -0.36% -0.81% 175% 274341 6.0857 84.85 22.18 0% 8.38 0% 8.24 0% 8 0% 0%
20230110 22.15 22.58 21.87 22.08 0.32% -0.32% 176% 390214 8.6419 119.02 22.15 0% 8.38 0% 8.24 0% 8 0% 0%
20230109 21.45 22.77 20.93 22.01 4.26% 0.14% 175.13% 695998 15.3008 219.7 21.98 0% 8.38 0% 8.24 0% 8 0% 0%
20230106 19.39 21.33 19.37 21.11 8.87% 0.91% 163.88% 815301 17.0541 302.25 20.92 0% 8.38 0% 8.24 0% 8 0% 0%
20230105 18.83 19.56 18.61 19.39 3.36% 0.88% 142.38% 305889 5.8803 137.9 19.22 0% 8.38 0% 8.24 0% 8 0% 0%
20230104 19.14 19.26 18.68 18.76 -2.09% -1% 134.5% 186870 3.5418 91.19 18.95 0% 8.38 0% 8.24 0% 8 0% 0%
20230103 18.74 19.21 18.6 19.16 2.24% 0.84% 139.5% 203014 3.8565 103.33 19 0% 8.38 0% 8.24 0% 8 0% 0%
20221230 19.15 19.28 18.72 18.74 -0.48% -1.06% 134.25% 165828 3.1412 88.11 18.94 0% 8.38 0% 8.24 0% 8 0% 0%
20221229 18.96 19.1 18.82 18.83 -0.58% -0.74% 135.38% 149168 2.8294 78.29 18.97 0% 8.38 0% 8.24 0% 8 0% 0%
20221228 18.85 19.19 18.75 18.94 0% -0.16% 136.75% 253156 4.8028 132.37 18.97 0% 8.38 0% 8.24 0% 8 0% 0%
20221227 18.32 19.03 18.25 18.94 3.22% 0.91% 136.75% 372561 6.9912 202.42 18.77 0% 8.38 0% 8.24 0% 8 0% 0%
20221226 17.14 18.59 17.1 18.35 7.31% 1.72% 129.38% 314124 5.6678 179.27 18.04 0% 8.38 0% 8.24 0% 8 0% 0%
20221223 17.05 17.23 16.84 17.1 -0.7% 0.29% 113.75% 121349 2.0689 71.66 17.05 0% 8.38 0% 8.24 0% 8 0% 0%
20221222 17.89 17.95 17.2 17.22 -3.31% -1.03% 115.25% 187068 3.2557 104.5 17.4 0% 8.38 0% 8.24 0% 8 0% 0%
20221221 18.28 18.3 17.77 17.81 -2.41% -0.67% 122.63% 116064 2.0813 66.21 17.93 0% 8.38 0% 8.24 0% 8 0% 0%
20221220 18.1 18.32 17.84 18.25 0.44% 0.88% 128.13% 113227 2.0485 59.73 18.09 0% 8.38 0% 8.24 0% 8 0% 0%
20221219 18.44 18.73 18.15 18.17 -1.89% -1.09% 127.13% 138749 2.5495 67.39 18.37 0% 8.38 0% 8.24 0% 8 0% 0%
20221216 18.59 18.71 18.33 18.52 -0.86% 0.27% 131.5% 177669 3.2821 76.45 18.47 0% 8.38 0% 8.24 0% 8 0% 0%
20221215 18.53 18.75 18.4 18.68 1.14% 0.32% 133.5% 157531 2.9333 61.91 18.62 0% 8.38 0% 8.24 0% 8 0% 0%
20221214 18.59 18.71 18.22 18.47 -0.75% -0.05% 130.88% 163966 3.0294 60.12 18.48 0% 8.38 0% 8.24 0% 8 0% 0%
20221213 18.5 18.82 18.34 18.61 0.76% 0% 132.63% 217834 4.0534 72.19 18.61 0% 8.38 0% 8.24 0% 8 0% 0%
20221212 18.45 18.62 18.2 18.47 0% 0.16% 130.88% 157412 2.9024 52.36 18.44 0% 8.38 0% 8.24 0% 8 0% 0%
20221209 18.78 18.87 18.45 18.47 -1.86% -0.65% 130.88% 234020 4.3516 77.09 18.59 0% 8.38 0% 8.24 0% 8 0% 0%
20221208 18.91 19.17 18.65 18.82 -1.21% -0.21% 135.25% 186571 3.5196 60.95 18.86 0% 8.38 0% 8.24 0% 8 0% 0%
20221207 18.85 19.57 18.8 19.05 0.32% -0.63% 138.13% 255773 4.903 80.9 19.17 0% 8.38 0% 8.24 0% 8 0% 0%
20221206 19.2 19.24 18.78 18.99 -1.71% 0.05% 137.38% 290888 5.5218 81.36 18.98 0% 8.38 0% 8.24 0% 8 0% 0%
20221205 19.7 19.79 19.22 19.32 -2.47% -0.21% 141.5% 390011 7.5493 113.9 19.36 0% 8.38 0% 8.24 0% 8 0% 0%
20221202 19.25 19.89 19.21 19.81 2.11% 0.92% 147.63% 393795 7.731 121.33 19.63 0% 8.38 0% 8.24 0% 8 0% 0%
20221201 19.5 19.72 19.36 19.4 -0.72% -0.67% 142.5% 329095 6.428 105.93 19.53 0% 8.38 0% 8.24 0% 8 0% 0%
20221130 19.4 19.77 19.09 19.54 3.39% 0.62% 144.25% 429547 8.342 138.81 19.42 0% 8.38 0% 8.24 0% 8 0% 0%
20221129 18.78 19.06 18.7 18.9 0% 0% 136.25% 176101 3.3281 58.99 18.9 0% 8.38 0% 8.24 0% 8 0% 0%
20221128 18.68 19.04 18.41 18.9 -0.53% 0.96% 136.25% 210450 3.9391 67.11 18.72 0% 8.38 0% 8.24 0% 8 0% 0%
20221125 19.3 19.4 18.74 19 -2.96% -0.11% 137.5% 297614 5.6606 94.43 19.02 0% 8.38 0% 8.24 0% 8 0% 0%
20221124 19.45 19.6 19.26 19.58 0.41% 0.77% 144.75% 328909 6.3916 102.44 19.43 0% 8.38 0% 8.24 0% 8 0% 0%
20221123 18.39 19.55 18.28 19.5 6.27% 2.31% 143.75% 638266 12.1628 203.42 19.06 0% 8.38 0% 8.24 0% 8 0% 0%
20221122 18.49 18.68 18.2 18.35 -1.29% -0.43% 129.38% 215706 3.9764 76.51 18.43 0% 8.38 0% 8.24 0% 8 0% 0%
20221121 18.03 18.64 17.8 18.59 2.71% 1.31% 132.38% 276848 5.079 99.1 18.35 0% 8.38 0% 8.24 0% 8 0% 0%
20221118 18.2 18.58 17.97 18.1 -0.55% -0.93% 126.25% 256275 4.6809 88.96 18.27 0% 8.38 0% 8.24 0% 8 0% 0%
20221117 18.28 18.29 17.72 18.2 -0.71% 1.62% 127.5% 326337 5.8461 104.54 17.91 0% 8.38 0% 8.24 0% 8 0% 0%
20221116 18.66 18.78 18.3 18.33 -2.19% -0.92% 129.13% 252496 4.6709 83.17 18.5 0% 8.38 0% 8.24 0% 8 0% 0%
20221115 18.35 18.74 18.18 18.74 2.74% 1.63% 134.25% 301123 5.5529 95.82 18.44 0% 8.38 0% 8.24 0% 8 0% 0%
20221114 18.61 18.78 18.16 18.24 -2.09% -1.19% 128% 278083 5.1331 83.69 18.46 0% 8.38 0% 8.24 0% 8 0% 0%
20221111 19.29 19.5 18.51 18.63 -1.38% -1.38% 132.88% 424403 8.0163 130.65 18.89 0% 8.38 0% 8.24 0% 8 0% 0%
20221110 19.21 19.26 18.82 18.89 -2.12% -0.53% 136.13% 197827 3.7573 59.06 18.99 0% 8.38 0% 8.24 0% 8 0% 0%
20221109 19.74 19.86 19.16 19.3 -2.48% -0.62% 141.25% 224189 4.3546 63.79 19.42 0% 8.38 0% 8.24 0% 8 0% 0%
20221108 19.89 20 19.6 19.79 -0.55% 0.3% 147.38% 164405 3.244 45.28 19.73 0% 8.38 0% 8.24 0% 8 0% 0%
20221107 19.9 20.19 19.77 19.9 0% -0.45% 148.75% 320151 6.4 85.3 19.99 0% 8.38 0% 8.24 0% 8 0% 0%
20221104 19.04 20.06 18.98 19.9 4.52% 1.22% 148.75% 401573 7.8946 105.8 19.66 0% 8.38 0% 8.24 0% 8 0% 0%
20221103 18.49 19.14 18.4 19.04 1.71% 0.47% 138% 318572 6.0355 85.36 18.95 0% 8.38 0% 8.24 0% 8 0% 0%
20221102 18.4 18.89 18.28 18.72 1.41% 0.86% 134% 345416 6.4112 89.31 18.56 0% 8.38 0% 8.24 0% 8 0% 0%
20221101 17.99 18.65 17.88 18.46 4.18% 0.49% 130.75% 487554 8.9555 121.29 18.37 0% 8.38 0% 8.24 0% 8 0% 0%
20221031 17.87 18.28 17.57 17.72 -1.66% -1.17% 121.5% 286812 5.143 68.93 17.93 0% 8.38 0% 8.24 0% 8 0% 0%
20221028 18.97 18.97 17.77 18.02 -6.15% -0.83% 125.25% 565420 10.272 133.62 18.17 0% 8.38 0% 8.24 0% 8 0% 0%
20221027 19.41 19.82 19.2 19.2 -0.26% -1.79% 140% 430675 8.4196 110.62 19.55 0% 8.38 0% 8.24 0% 8 0% 0%
20221026 19.3 19.65 18.87 19.25 0.52% 0.16% 140.63% 401124 7.7102 103.73 19.22 0% 8.38 0% 8.24 0% 8 0% 0%
20221025 19.1 19.45 18.35 19.15 0.26% 0.95% 139.38% 351080 6.6615 89 18.97 0% 8.38 0% 8.24 0% 8 0% 0%
20221024 19.2 19.5 18.82 19.1 0% -0.57% 138.75% 313474 6.0224 81.13 19.21 0% 8.38 0% 8.24 0% 8 0% 0%
20221021 19.2 19.44 19.05 19.1 -0.68% -0.68% 138.75% 212128 4.0787 56.35 19.23 0% 8.38 0% 8.24 0% 8 0% 0%
20221020 19.71 19.71 18.8 19.23 -2.48% 0.31% 140.38% 371615 7.1235 98.33 19.17 0% 8.38 0% 8.24 0% 8 0% 0%
20221019 20.2 20.72 19.65 19.72 -2.23% -1.94% 146.5% 422422 8.4956 122.72 20.11 0% 8.38 0% 8.24 0% 8 0% 0%
20221018 20.39 20.48 19.9 20.17 -1.66% 0% 152.13% 483129 9.7433 147.93 20.17 0% 8.38 0% 8.24 0% 8 0% 0%
20221017 20.72 20.85 20 20.51 -2.24% 0.89% 156.38% 367245 7.4674 119.38 20.33 0% 8.38 0% 8.24 0% 8 0% 0%
20220721 23.47 23.47 22.84 23 -2.04% -0.48% 187.5% 345521 7.9854 219.89 23.11 181.83% 8.38 0% 8.24 0% 8 0% 1.13%
20220720 24 24 23.2 23.48 -1.72% 0% 193.5% 386398 9.074 249.87 23.48 186.34% 8.38 0% 8.24 0% 8 0% 1.13%
20220719 24.6 24.75 23.8 23.89 -3.94% -0.71% 198.63% 547870 13.1837 363.04 24.06 193.41% 8.38 0% 8.24 0% 8 0% 1.13%
20220718 23.5 25.15 23.26 24.87 6.69% 2.01% 210.88% 756592 18.4472 507.98 24.38 197.32% 8.38 0% 8.24 0% 8 0% 1.13%
20220715 23.96 24.48 23.26 23.31 -3.8% -1.77% 191.38% 457948 10.8687 299.29 23.73 189.39% 8.38 0% 8.24 0% 8 0% 1.13%
20220714 23.36 24.36 23.28 24.23 2.84% 1.13% 202.88% 461999 11.0679 304.77 23.96 192.2% 8.38 0% 8.24 0% 8 0% 1.13%
20220713 22.79 23.96 22.45 23.56 3.24% 1.12% 194.5% 424945 9.9032 272.7 23.3 184.15% 8.38 0% 8.24 0% 8 0% 1.13%
20220712 23.4 23.76 22.77 22.82 -2.31% -1.43% 185.25% 355102 8.2221 226.41 23.15 182.32% 8.38 0% 8.24 0% 8 0% 1.13%
20220711 24.21 24.59 22.91 23.36 -3.51% -0.76% 192% 491253 11.5631 318.41 23.54 187.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220708 25.51 26.19 24.14 24.21 -5.1% -3.16% 202.63% 594464 14.8607 409.22 25 204.88% 8.38 0% 8.24 0% 8 0% 1.13%
20220707 24.51 25.8 23.45 25.51 6.87% 2.99% 218.88% 869675 21.5451 593.28 24.77 202.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220706 24.8 25.03 23.45 23.87 -5.61% -0.95% 198.38% 731709 17.6361 485.64 24.1 193.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220705 25.76 26.1 24.92 25.29 -0.55% -0.63% 216.13% 493147 12.5491 345.56 25.45 210.37% 8.38 0% 8.24 0% 8 0% 1.13%
20220704 25.4 25.88 24.75 25.43 -1.4% 0.63% 217.88% 555606 14.0376 386.55 25.27 208.17% 8.38 0% 8.24 0% 8 0% 1.13%
20220701 26.45 27.33 25.55 25.79 -3.12% -2.01% 222.38% 539503 14.1975 390.95 26.32 220.98% 8.38 0% 8.24 0% 8 0% 1.13%
20220630 25.48 27.49 25.11 26.62 4.47% 1.29% 232.75% 753544 19.8059 545.39 26.28 220.49% 8.38 0% 8.24 0% 8 0% 1.13%
20220629 27.48 28 25.34 25.48 -5.84% -4.39% 218.5% 1044940 27.8427 766.7 26.65 225% 8.38 0% 8.24 0% 8 0% 1.13%
20220628 24.7 27.06 24.56 27.06 10% 3.48% 238.25% 971273 25.3986 699.4 26.15 218.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220627 24.46 25.1 24.23 24.6 -0.81% 0% 207.5% 488994 12.0273 331.19 24.6 200% 8.38 0% 8.24 0% 8 0% 1.13%
20220624 24.4 25.16 24.2 24.8 1.64% 0.57% 210% 604622 14.9075 410.51 24.66 200.73% 8.38 0% 8.24 0% 8 0% 1.13%
20220623 22.98 24.72 22.81 24.4 8.01% 2.56% 205% 877921 20.8828 575.05 23.79 190.12% 8.38 0% 8.24 0% 8 0% 1.13%
20220622 22.46 23.84 21.98 22.59 -2.33% -1.22% 182.38% 885940 20.2616 557.94 22.87 178.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220621 25.02 25.2 23.13 23.13 -10% -3.06% 189.13% 1143388 27.282 751.26 23.86 190.98% 8.38 0% 8.24 0% 8 0% 1.13%
20220620 24.96 25.97 23.99 25.7 0.9% 3.5% 221.25% 969523 24.0779 663.03 24.83 202.8% 8.38 0% 8.24 0% 8 0% 1.13%
20220617 26.28 26.99 24.92 25.47 -2.3% -1.66% 218.38% 909598 23.5623 648.83 25.9 215.85% 8.38 0% 8.24 0% 8 0% 1.13%
20220616 23.54 26.07 23.54 26.07 10% 3.66% 225.88% 954644 24.0076 661.09 25.15 206.71% 8.38 0% 8.24 0% 8 0% 1.13%
20220615 24.88 25.35 23.7 23.7 -5.28% -2.71% 196.25% 602902 14.6884 404.47 24.36 197.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220614 24.2 25.02 23.49 25.02 0.48% 2.67% 212.75% 720335 17.5512 483.3 24.37 197.2% 8.38 0% 8.24 0% 8 0% 1.13%
20220613 25.1 25.25 23.72 24.9 -2.16% 1.67% 211.25% 961616 23.5491 648.47 24.49 198.66% 8.38 0% 8.24 0% 8 0% 1.13%
20220610 23.6 26.51 23.3 25.45 5.6% 1.6% 218.13% 1231486 30.8486 849.47 25.05 205.49% 8.38 0% 8.24 0% 8 0% 1.13%
20220609 22.89 24.77 22.55 24.1 4.33% 0.54% 201.25% 1258247 30.1545 830.36 23.97 192.32% 8.38 0% 8.24 0% 8 0% 1.13%
20220608 24.11 24.2 21.51 23.1 -2.94% 0.61% 188.75% 1223222 28.0877 773.45 22.96 180% 8.38 0% 8.24 0% 8 0% 1.13%
20220607 24.36 24.58 23.03 23.8 0.63% 0.38% 197.5% 927401 21.9852 605.4 23.71 189.15% 8.38 0% 8.24 0% 8 0% 1.13%
20220606 22.55 24.65 22 23.65 5.53% 0.04% 195.63% 1566438 37.0345 1019.81 23.64 188.29% 8.38 0% 8.24 0% 8 0% 1.13%
20220602 22 22.63 21.7 22.41 2.42% 0.86% 180.13% 924944 20.556 566.05 22.22 170.98% 8.38 0% 8.24 0% 8 0% 1.13%
20220601 22.7 22.7 21.46 21.88 -4.2% -0.27% 173.5% 1107426 24.2987 669.11 21.94 167.56% 8.38 0% 8.24 0% 8 0% 1.13%
20220531 23.34 23.88 22.2 22.84 -3.22% -0.48% 185.5% 1115591 25.6 704.94 22.95 179.88% 8.38 0% 8.24 0% 8 0% 1.13%
20220530 22.98 23.99 22.25 23.6 1.94% 1.42% 195% 1263483 29.406 809.75 23.27 183.78% 8.38 0% 8.24 0% 8 0% 1.13%
20220527 23 23.42 21.84 23.15 0.83% 1.76% 189.38% 1170032 26.6217 733.08 22.75 177.44% 8.38 0% 8.24 0% 8 0% 1.13%
20220526 22.55 23.6 21.77 22.96 0.31% 0.57% 187% 1221544 27.8934 768.1 22.83 178.41% 8.38 0% 8.24 0% 8 0% 1.13%
20220525 23.52 23.52 22.05 22.89 -3.05% 0.57% 186.13% 1304893 29.6989 817.81 22.76 177.56% 8.38 0% 8.24 0% 8 0% 1.13%
20220524 23.86 24.18 22.99 23.61 -3.24% 0.77% 195.13% 1252913 29.3565 808.38 23.43 185.73% 8.38 0% 8.24 0% 8 0% 1.13%
20220523 24 24.5 22.91 24.4 7.25% 3% 205% 1542731 36.5448 1006.33 23.69 188.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220520 21.49 22.75 20.89 22.75 10.01% 4.98% 184.38% 897670 19.4494 535.57 21.67 164.27% 8.38 0% 8.24 0% 8 0% 1.13%
20220519 18.85 20.92 18.85 20.92 9.99% 3.82% 161.5% 824603 16.6184 457.62 20.15 145.73% 8.38 0% 8.24 0% 8 0% 1.13%
20220518 18.65 19.33 18.2 19.02 3.37% 1.06% 137.75% 552584 10.402 286.44 18.82 129.51% 8.38 0% 8.24 0% 8 0% 1.13%
20220517 17.55 18.65 17.38 18.4 3.95% 1.83% 130% 479035 8.658 238.41 18.07 120.37% 8.38 0% 8.24 0% 8 0% 1.13%
20220516 18.13 18.5 17.6 17.7 -0.9% -1.39% 121.25% 376755 6.7613 186.18 17.95 118.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220513 17.3 18.05 17.25 17.86 3.54% 0.62% 123.25% 545572 9.6843 266.67 17.75 116.46% 8.38 0% 8.24 0% 8 0% 1.13%
20220512 17 17.45 16.9 17.25 0.41% 0.58% 115.63% 292161 5.0103 137.97 17.15 109.15% 8.38 0% 8.24 0% 8 0% 1.13%
20220511 17.34 17.87 17.17 17.18 -0.92% -1.6% 114.75% 771911 13.4764 371.1 17.46 112.93% 8.38 0% 8.24 0% 8 0% 1.13%
20220510 15.87 17.6 15.85 17.34 6.84% 2.12% 116.75% 875127 14.8569 409.11 16.98 107.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220509 14.95 16.49 14.7 16.23 8.27% 1.06% 102.88% 782033 12.559 345.84 16.06 95.85% 8.38 0% 8.24 0% 8 0% 1.13%
20220506 15.08 15.25 14.93 14.99 -3.54% -0.6% 87.38% 267312 4.0308 111 15.08 83.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220505 15.08 15.88 14.91 15.54 1.64% 0.52% 94.25% 440005 6.8045 187.37 15.46 88.54% 8.38 0% 8.24 0% 8 0% 1.13%
20220429 14.9 15.37 14.3 15.29 3.1% 2.89% 91.13% 542260 8.0578 221.89 14.86 81.22% 8.38 0% 8.24 0% 8 0% 1.13%
20220428 14.51 14.92 14.25 14.83 3.2% 1.3% 85.38% 431302 6.3125 173.83 14.64 78.54% 8.38 0% 8.24 0% 8 0% 1.13%
20220427 12.8 14.48 12.51 14.37 9.19% 4.89% 79.63% 429531 5.8827 161.99 13.7 67.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220426 13.04 13.85 12.88 13.16 1.23% -1.5% 64.5% 284470 3.8003 104.65 13.36 62.93% 8.38 0% 8.24 0% 8 0% 1.13%
20220425 14.43 14.46 13 13 -9.78% -5.11% 62.5% 272673 3.7347 102.84 13.7 67.07% 8.38 0% 8.24 0% 8 0% 1.13%
20220422 14.49 14.59 13.95 14.41 -1.44% 0.63% 80.13% 229981 3.2936 90.7 14.32 74.63% 8.38 0% 8.24 0% 8 0% 1.13%
20220421 14.36 14.97 14.02 14.62 1.18% -0.61% 82.75% 350254 5.1506 141.83 14.71 79.39% 8.38 0% 8.24 0% 8 0% 1.13%
20220420 14.5 14.92 14.42 14.45 -0.82% -1.3% 80.63% 302768 4.4323 122.05 14.64 78.54% 8.38 0% 8.24 0% 8 0% 1.13%
20220419 14.1 15.05 14.1 14.57 3.33% -0.95% 82.13% 426325 6.2693 172.64 14.71 79.39% 8.38 0% 8.24 0% 8 0% 1.13%
20220418 13.25 14.51 13.11 14.1 5.46% 1.22% 76.25% 403998 5.6294 155.02 13.93 69.88% 8.38 0% 8.24 0% 8 0% 1.13%
20220415 13.21 13.45 13.2 13.37 0.38% 0.15% 67.13% 115346 1.5397 42.4 13.35 62.8% 8.38 0% 8.24 0% 8 0% 1.13%
20220414 13.3 13.5 13.24 13.32 0.83% -0.3% 66.5% 118741 1.586 43.67 13.36 62.93% 8.38 0% 8.24 0% 8 0% 1.13%
20220413 13.38 13.42 13.18 13.21 -1.93% -0.68% 65.13% 116679 1.5517 42.73 13.3 62.2% 8.38 0% 8.24 0% 8 0% 1.13%
20220412 13.1 13.5 12.91 13.47 1.97% 1.74% 68.38% 187037 2.476 68.18 13.24 61.46% 8.38 0% 8.24 0% 8 0% 1.13%
20220411 13.75 13.79 13.19 13.21 -3.58% -1.12% 65.13% 216922 2.8977 79.79 13.36 62.93% 8.38 0% 8.24 0% 8 0% 1.13%
20220408 13.3 13.95 13.2 13.7 4.74% 1.11% 71.25% 374587 5.0744 139.73 13.55 65.24% 8.38 0% 8.24 0% 8 0% 1.13%
20220401 13.47 13.61 13.31 13.51 -0.15% 0.3% 68.88% 128840 1.7355 47.79 13.47 64.27% 8.38 0% 8.24 0% 8 0% 1.13%
20220331 13.85 13.85 13.49 13.53 -2.38% -0.73% 69.13% 158642 2.1623 59.54 13.63 66.22% 8.38 0% 8.24 0% 8 0% 1.13%
20220330 13.6 13.87 13.5 13.86 2.82% 0.8% 73.25% 164840 2.2669 62.42 13.75 67.68% 8.38 0% 8.24 0% 8 0% 1.13%
20220329 13.8 13.85 13.36 13.48 -1.53% -0.66% 68.5% 161286 2.1879 60.25 13.57 65.49% 8.38 0% 8.24 0% 8 0% 1.13%
20220328 13.68 13.82 13.47 13.69 -1.37% 0.44% 71.13% 175829 2.3966 65.99 13.63 66.22% 8.38 0% 8.24 0% 8 0% 1.13%
20220325 14.17 14.25 13.85 13.88 -1.56% -0.93% 73.5% 157212 2.2033 60.67 14.01 70.85% 8.38 0% 8.24 0% 8 0% 1.13%
20220324 14.24 14.24 13.93 14.1 -1.74% 0.28% 76.25% 168839 2.3736 65.36 14.06 71.46% 8.38 0% 8.24 0% 8 0% 1.13%
20220323 14.23 14.47 14.17 14.35 1.41% 0.07% 79.38% 205634 2.9487 81.2 14.34 74.88% 8.38 0% 8.24 0% 8 0% 1.13%
20220322 14.3 14.32 14.06 14.15 -1.05% -0.21% 76.88% 166691 2.3632 65.08 14.18 72.93% 8.38 0% 8.24 0% 8 0% 1.13%
20220321 14.24 14.4 14.09 14.3 1.06% 0.28% 78.75% 187924 2.6793 73.78 14.26 73.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220318 14.2 14.27 14.03 14.15 -1.12% -0.07% 76.88% 190950 2.7037 74.45 14.16 72.68% 8.38 0% 8.24 0% 8 0% 1.13%
20220317 14.19 14.6 14.12 14.31 2.14% -0.42% 78.88% 328108 4.7155 129.85 14.37 75.24% 8.38 0% 8.24 0% 8 0% 1.13%
20220316 13.69 14.04 13.08 14.01 4.79% 3.17% 75.13% 298088 4.0479 111.47 13.58 65.61% 8.38 0% 8.24 0% 8 0% 1.13%
20220315 13.73 14.03 13.34 13.37 -3.19% -2.27% 67.13% 244473 3.3444 92.09 13.68 66.83% 8.38 0% 8.24 0% 8 0% 1.13%
20220311 14.05 14.44 13.96 14.35 0% 0.99% 79.38% 232010 3.2975 90.8 14.21 73.29% 8.38 0% 8.24 0% 8 0% 1.13%
20220310 14.38 14.67 14.17 14.35 1.13% -0.42% 79.38% 361475 5.2083 143.42 14.41 75.73% 8.38 0% 8.24 0% 8 0% 1.13%
20220309 13.96 14.2 13.22 14.19 2.16% 2.23% 77.38% 385230 5.3468 147.23 13.88 69.27% 8.38 0% 8.24 0% 8 0% 1.13%
20220308 14.68 14.73 13.8 13.89 -5.45% -1.63% 73.63% 464440 6.559 180.61 14.12 72.2% 8.38 0% 8.24 0% 8 0% 1.13%
20220307 15.88 15.88 14.47 14.69 -8.3% -1.8% 83.63% 609851 9.1247 251.27 14.96 82.44% 8.38 0% 8.24 0% 8 0% 1.13%
20220304 16 16.28 15.91 16.02 -0.62% -0.44% 100.25% 209308 3.3676 92.73 16.09 96.22% 8.38 0% 8.24 0% 8 0% 1.13%
20220303 16.79 16.83 16.07 16.12 -3.7% -1.53% 101.5% 372116 6.0929 167.78 16.37 99.63% 8.38 0% 8.24 0% 8 0% 1.13%
20220302 16.84 16.84 16.47 16.74 -1.36% 0.54% 109.25% 314211 5.233 144.1 16.65 103.05% 8.38 0% 8.24 0% 8 0% 1.13%
20220301 17.25 17.34 16.7 16.97 -0.12% 0.18% 112.13% 398905 6.7585 186.11 16.94 106.59% 8.38 0% 8.24 0% 8 0% 1.13%
20220228 17.11 17.17 16.62 16.99 -0.59% 0.71% 112.38% 414129 6.9846 192.33 16.87 105.73% 8.38 0% 8.24 0% 8 0% 1.13%
20220225 16.62 17.22 16.42 17.09 4.02% 0.83% 113.63% 628151 10.6453 293.14 16.95 106.71% 8.38 0% 8.24 0% 8 0% 1.13%
20220224 16.51 17.27 16.15 16.43 -1.08% -2.26% 105.38% 632367 10.6282 292.67 16.81 105% 8.38 0% 8.24 0% 8 0% 1.13%
20220223 16.29 16.74 15.85 16.61 -0.48% 2.15% 107.63% 524248 8.5239 234.72 16.26 98.29% 8.38 0% 8.24 0% 8 0% 1.13%
20220222 16.36 16.85 16.1 16.69 1.21% 1.27% 108.63% 359065 5.9171 162.94 16.48 100.98% 8.38 0% 8.24 0% 8 0% 1.13%
20220221 16.33 16.54 16.11 16.49 0.43% 1.23% 106.13% 236799 3.8567 106.2 16.29 98.66% 8.38 0% 8.24 0% 8 0% 1.13%
20220218 16.45 16.6 16.22 16.42 -1.14% 0.49% 105.25% 220348 3.6013 99.17 16.34 99.27% 8.38 0% 8.24 0% 8 0% 1.13%
20220217 16.27 16.86 16.21 16.61 1.1% -0.06% 107.63% 348768 5.7964 159.61 16.62 102.68% 8.38 0% 8.24 0% 8 0% 1.13%
20220216 16.25 16.97 16.25 16.43 1.48% -1.2% 105.38% 433569 7.2108 198.56 16.63 102.8% 8.38 0% 8.24 0% 8 0% 1.13%
20220215 15.91 16.32 15.85 16.19 1.95% 0.43% 102.38% 226872 3.6569 100.7 16.12 96.59% 8.38 0% 8.24 0% 8 0% 1.13%
20220214 15.5 16.14 15.42 15.88 1.02% -0.13% 98.5% 242585 3.8575 106.22 15.9 93.9% 8.38 0% 8.24 0% 8 0% 1.13%
20220211 16.52 16.53 15.62 15.72 -5.36% -1.57% 96.5% 405753 6.4792 178.42 15.97 94.76% 8.38 0% 8.24 0% 8 0% 1.13%
20220210 16.74 16.86 16.48 16.61 -1.19% -0.06% 107.63% 236468 3.9308 108.24 16.62 102.68% 8.38 0% 8.24 0% 8 0% 1.13%
20220209 16.32 16.93 16.2 16.81 2.13% 1.45% 110.13% 336895 5.582 153.71 16.57 102.07% 8.38 0% 8.24 0% 8 0% 1.13%
20211203 19.25 19.45 18.78 19.2 -1.29% 0.16% 140% 605792 11.6119 319.75 19.17 133.78% 8.38 0% 8.24 0% 8 0% 1.13%
20211202 19.5 20.2 19.03 19.45 -1.42% -0.46% 143.13% 957819 18.7147 515.34 19.54 138.29% 8.38 0% 8.24 0% 8 0% 1.13%
20211201 20.35 20.36 19.3 19.73 -1.1% 0.66% 146.63% 880240 17.2537 475.11 19.6 139.02% 8.38 0% 8.24 0% 8 0% 1.13%
20211130 21 21.58 19.75 19.95 -3.34% -3.25% 149.38% 1658979 34.2143 942.15 20.62 151.46% 8.38 0% 8.24 0% 8 0% 1.13%
20211129 18.41 20.64 18.37 20.64 10.02% 1.88% 158% 1288260 26.0971 718.63 20.26 147.07% 8.38 0% 8.24 0% 8 0% 1.13%
20211126 18.59 19.48 18.55 18.76 0.75% -1.63% 134.5% 986075 18.8086 517.93 19.07 132.56% 8.38 0% 8.24 0% 8 0% 1.13%
20211125 19.31 19.42 18.49 18.62 -2.97% -1.53% 132.75% 1076354 20.3546 560.5 18.91 130.61% 8.38 0% 8.24 0% 8 0% 1.13%
20211124 18.8 20.66 18.71 19.19 0.16% -1.74% 139.88% 1982500 38.7265 1066.41 19.53 138.17% 8.38 0% 8.24 0% 8 0% 1.13%
20211123 17.64 19.16 17.4 19.16 9.99% 4.7% 139.5% 1664245 30.4614 838.81 18.3 123.17% 8.38 0% 8.24 0% 8 0% 1.13%
20211122 16.6 17.56 16.51 17.42 4% 2.53% 117.75% 1407779 23.9174 658.61 16.99 107.2% 8.38 0% 8.24 0% 8 0% 1.13%
20211119 17.84 17.96 16.32 16.75 -7.56% -0.42% 109.38% 1693837 28.4883 784.48 16.82 105.12% 8.38 0% 8.24 0% 8 0% 1.13%
20211118 18.4 18.47 17.75 18.12 0.06% 0.11% 126.5% 1499391 27.1398 747.34 18.1 120.73% 8.38 0% 8.24 0% 8 0% 1.13%
20211117 16.77 18.11 16.48 18.11 10.02% 2.96% 126.38% 1905207 33.5155 922.91 17.59 114.51% 8.38 0% 8.24 0% 8 0% 1.13%
20211116 15.5 16.46 15.42 16.46 10.03% 1.23% 105.75% 1015627 16.5152 454.78 16.26 98.29% 8.38 0% 8.24 0% 8 0% 1.13%
20211115 14.83 15.22 14.76 14.96 1.36% -0.33% 87% 374075 5.6142 154.6 15.01 83.05% 8.38 0% 8.24 0% 8 0% 1.13%
20211112 14.45 14.86 14.38 14.76 2.71% 0.41% 84.5% 306964 4.5135 124.29 14.7 79.27% 8.38 0% 8.24 0% 8 0% 1.13%
20211111 14.39 14.48 14.31 14.37 -0.48% -0.14% 79.63% 164135 2.3611 65.02 14.39 75.49% 8.38 0% 8.24 0% 8 0% 1.13%
20211110 14.26 14.44 14.15 14.44 1.19% 0.77% 80.5% 199958 2.8649 78.89 14.33 74.76% 8.38 0% 8.24 0% 8 0% 1.13%
20211109 14.26 14.42 14.17 14.27 0.07% 0% 78.38% 172481 2.4621 67.8 14.27 74.02% 8.38 0% 8.24 0% 8 0% 1.13%
20211108 14.2 14.39 13.94 14.26 0.56% 0.21% 78.25% 171277 2.4366 67.1 14.23 73.54% 8.38 0% 8.24 0% 8 0% 1.13%
20211105 14.1 14.52 14.06 14.18 0.07% -0.7% 77.25% 224525 3.2065 88.3 14.28 74.15% 8.38 0% 8.24 0% 8 0% 1.13%
20211104 13.95 14.36 13.94 14.17 1.94% -0.21% 77.13% 188466 2.6759 73.69 14.2 73.17% 8.38 0% 8.24 0% 8 0% 1.13%
20211103 14.05 14.13 13.75 13.9 -1% -0.07% 73.75% 166372 2.314 63.72 13.91 69.63% 8.38 0% 8.24 0% 8 0% 1.13%
20211102 14.5 14.53 13.91 14.04 -2.77% -1.2% 75.5% 276347 3.9268 108.13 14.21 73.29% 8.38 0% 8.24 0% 8 0% 1.13%
20211101 14.12 14.55 14.04 14.44 2.19% 0.63% 80.5% 273041 3.9181 107.89 14.35 75% 8.38 0% 8.24 0% 8 0% 1.13%
20211029 13.95 14.17 13.81 14.13 1.29% 0.86% 76.63% 192931 2.7031 74.43 14.01 70.85% 8.38 0% 8.24 0% 8 0% 1.13%
20211028 13.96 14.19 13.5 13.95 -0.21% 0.58% 74.38% 283713 3.9342 108.34 13.87 69.15% 8.38 0% 8.24 0% 8 0% 1.13%
20211027 13.8 14.03 13.65 13.98 0.94% 0.87% 74.75% 202284 2.8039 77.21 13.86 69.02% 8.38 0% 8.24 0% 8 0% 1.13%
20211026 13.88 14 13.76 13.85 -0.36% -0.14% 73.13% 189234 2.6254 72.3 13.87 69.15% 8.38 0% 8.24 0% 8 0% 1.13%
20211025 13.28 13.97 13.28 13.9 5.7% 1.39% 73.75% 320986 4.4001 121.16 13.71 67.2% 8.38 0% 8.24 0% 8 0% 1.13%
20211022 13.36 13.4 13.12 13.15 -2.08% -0.6% 64.38% 164755 2.1796 60.02 13.23 61.34% 8.38 0% 8.24 0% 8 0% 1.13%
20211021 13.56 13.69 13.31 13.43 -0.89% -0.59% 67.88% 173713 2.3462 64.61 13.51 64.76% 8.38 0% 8.24 0% 8 0% 1.13%
20211020 13.68 13.73 13.5 13.55 -0.51% -0.15% 69.38% 137090 1.8609 51.24 13.57 65.49% 8.38 0% 8.24 0% 8 0% 1.13%
20211019 13.5 13.67 13.41 13.62 1.19% 0.44% 70.25% 148773 2.0173 55.55 13.56 65.37% 8.38 0% 8.24 0% 8 0% 1.13%
20211018 13.38 13.49 13.23 13.46 0.75% 0.45% 68.25% 131321 1.7596 48.45 13.4 63.41% 8.38 0% 8.24 0% 8 0% 1.13%
20211015 13.4 13.49 13.25 13.36 -0.15% -0.22% 67% 121693 1.6291 44.86 13.39 63.29% 8.38 0% 8.24 0% 8 0% 1.13%
20211014 13.22 13.43 13.17 13.38 1.29% 0.53% 67.25% 124341 1.6553 45.58 13.31 62.32% 8.38 0% 8.24 0% 8 0% 1.13%
20211013 13.03 13.24 12.97 13.21 1.23% 0.76% 65.13% 113438 1.4876 40.96 13.11 59.88% 8.38 0% 8.24 0% 8 0% 1.13%
20211012 13.28 13.33 12.79 13.05 -1.73% 0.15% 63.13% 179067 2.3329 64.24 13.03 58.9% 8.38 0% 8.24 0% 8 0% 1.13%
20211011 13.35 13.42 13.2 13.28 -0.3% -0.3% 66% 128803 1.7154 47.24 13.32 62.44% 8.38 0% 8.24 0% 8 0% 1.13%
20211008 13.26 13.44 13.2 13.32 1.37% 0% 66.5% 146292 1.9491 53.67 13.32 62.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210930 13 13.22 13 13.14 1.08% 0% 64.25% 150766 1.9804 54.53 13.14 60.24% 8.38 0% 8.24 0% 8 0% 1.13%
20210929 13.27 13.38 12.9 13 -2.99% -0.84% 62.5% 194807 2.5539 70.33 13.11 59.88% 8.38 0% 8.24 0% 8 0% 1.13%
20210928 13.34 13.57 13.3 13.4 0.45% -0.15% 67.5% 156072 2.0948 57.68 13.42 63.66% 8.38 0% 8.24 0% 8 0% 1.13%
20210927 13.82 13.93 13.16 13.34 -2.91% -1.04% 66.75% 311953 4.2054 115.8 13.48 64.39% 8.38 0% 8.24 0% 8 0% 1.13%
20210924 14.67 14.74 13.69 13.74 -5.63% -3.31% 71.75% 379237 5.3902 148.43 14.21 73.29% 8.38 0% 8.24 0% 8 0% 1.13%
20210923 14.77 14.88 14.5 14.56 -0.75% -0.82% 82% 207462 3.0449 83.85 14.68 79.02% 8.38 0% 8.24 0% 8 0% 1.13%
20210922 14.4 14.8 14.31 14.67 0.48% 0.48% 83.38% 205920 3.0056 82.76 14.6 78.05% 8.38 0% 8.24 0% 8 0% 1.13%
20210917 15.12 15.21 14.38 14.6 -3.88% -1.22% 82.5% 400660 5.9206 163.03 14.78 80.24% 8.38 0% 8.24 0% 8 0% 1.13%
20210916 15.77 16.2 15.19 15.19 -3.98% -3.13% 89.88% 421512 6.6108 182.04 15.68 91.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210915 15.9 16.06 15.56 15.82 -1.13% 0.44% 97.75% 373762 5.888 162.14 15.75 92.07% 8.38 0% 8.24 0% 8 0% 1.13%
20210914 15.8 16.4 15.66 16 0.82% -0.56% 100% 473022 7.6118 209.6 16.09 96.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210913 16 16.25 15.69 15.87 -1.37% -0.19% 98.38% 344261 5.4751 150.77 15.9 93.9% 8.38 0% 8.24 0% 8 0% 1.13%
20210910 16.18 16.26 15.76 16.09 -1.11% 0.19% 101.13% 427097 6.8576 188.84 16.06 95.85% 8.38 0% 8.24 0% 8 0% 1.13%
20210909 16.39 16.53 15.91 16.27 -0.73% 0.68% 103.38% 452625 7.3135 201.39 16.16 97.07% 8.38 0% 8.24 0% 8 0% 1.13%
20210908 16.67 16.7 16.3 16.39 -1.09% -0.43% 104.88% 499436 8.2212 226.39 16.46 100.73% 8.38 0% 8.24 0% 8 0% 1.13%
20210907 15.97 16.87 15.9 16.57 3.11% -0.06% 107.13% 825505 13.6868 376.89 16.58 102.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210906 15.35 16.5 15.32 16.07 4.42% 0.75% 100.88% 609066 9.7176 267.59 15.95 94.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210729 14.27 14.72 14.1 14.58 4.14% 0.9% 82.25% 422285 6.1026 168.05 14.45 76.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210728 13.75 14.37 13.41 14 0% 0.14% 75% 401849 5.6186 154.72 13.98 70.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210727 14.85 15.14 13.99 14 -5.66% -4.18% 75% 579983 8.4755 233.39 14.61 78.17% 8.38 0% 8.24 0% 8 0% 1.13%
20210726 14.8 15.09 14.36 14.84 0.07% 0.27% 85.5% 468347 6.9293 190.81 14.8 80.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210723 14.92 15.25 14.65 14.83 -0.87% -0.87% 85.38% 531239 7.9458 218.8 14.96 82.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210722 14.52 15.16 14.35 14.96 3.1% 0.67% 87% 584920 8.6919 239.35 14.86 81.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210721 14.48 14.71 14.23 14.51 0.83% 0% 81.38% 563345 8.1726 225.05 14.51 76.95% 8.38 0% 8.24 0% 8 0% 1.13%
20210720 13.83 14.43 13.61 14.39 2.49% 1.05% 79.88% 472778 6.7301 185.33 14.24 73.66% 8.38 0% 8.24 0% 8 0% 1.13%
20210719 13.9 14.33 13.9 14.04 0.93% -0.64% 75.5% 377887 5.3377 146.98 14.13 72.32% 8.38 0% 8.24 0% 8 0% 1.13%
20210716 13.9 14.25 13.76 13.91 -0.71% -0.71% 73.88% 411753 5.7678 158.83 14.01 70.85% 8.38 0% 8.24 0% 8 0% 1.13%
20210715 13.68 14.07 13.28 14.01 1.52% 2.34% 75.13% 495220 6.7803 186.71 13.69 66.95% 8.38 0% 8.24 0% 8 0% 1.13%
20210714 13.97 14.1 13.79 13.8 -1.36% -0.79% 72.5% 352804 4.9087 135.17 13.91 69.63% 8.38 0% 8.24 0% 8 0% 1.13%
20210713 14.4 14.4 13.87 13.99 -2.78% -0.36% 74.88% 450519 6.3239 174.14 14.04 71.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210712 14.67 14.75 14.21 14.39 0% -0.21% 79.88% 653082 9.4175 259.33 14.42 75.85% 8.38 0% 8.24 0% 8 0% 1.13%
20210709 13.71 14.63 13.69 14.39 4.88% 1.55% 79.88% 704577 9.9858 274.98 14.17 72.8% 8.38 0% 8.24 0% 8 0% 1.13%
20210708 14 14.14 13.64 13.72 -1.86% -0.94% 71.5% 688025 9.527 262.34 13.85 68.9% 8.38 0% 8.24 0% 8 0% 1.13%
20210707 13.34 14.2 13.19 13.98 4.02% 0.79% 74.75% 758656 10.5236 289.79 13.87 69.15% 8.38 0% 8.24 0% 8 0% 1.13%
20210706 13.23 13.54 13.08 13.44 0.6% 1.2% 68% 422330 5.6084 154.44 13.28 61.95% 8.38 0% 8.24 0% 8 0% 1.13%
20210705 12.94 13.58 12.85 13.36 1.6% 0.3% 67% 560492 7.4651 205.57 13.32 62.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210702 12.61 13.63 12.61 13.15 4.86% -1.28% 64.38% 626772 8.3465 229.84 13.32 62.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210701 13 13.06 12.54 12.54 -3.54% -1.88% 56.75% 231641 2.9593 81.49 12.78 55.85% 8.38 0% 8.24 0% 8 0% 1.13%
20210630 12.93 13.13 12.76 13 0.08% 0.23% 62.5% 261021 3.385 93.21 12.97 58.17% 8.38 0% 8.24 0% 8 0% 1.13%
20210629 12.67 13.15 12.62 12.99 2.36% 0.46% 62.38% 391938 5.068 139.56 12.93 57.68% 8.38 0% 8.24 0% 8 0% 1.13%
20210628 12.7 12.82 12.64 12.69 -0.08% -0.24% 58.63% 165817 2.1092 58.08 12.72 55.12% 8.38 0% 8.24 0% 8 0% 1.13%
20210625 12.78 12.79 12.55 12.7 -0.7% 0.24% 58.75% 222694 2.8218 77.7 12.67 54.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210624 12.53 12.89 12.51 12.79 2.65% 0.71% 59.88% 298536 3.7926 104.44 12.7 54.88% 8.38 0% 8.24 0% 8 0% 1.13%
20210623 12.46 12.54 12.35 12.46 -0.4% 0.08% 55.75% 154802 1.9268 53.06 12.45 51.83% 8.38 0% 8.24 0% 8 0% 1.13%
20210622 12.36 12.58 12.23 12.51 1.21% 0.89% 56.38% 200669 2.4888 68.53 12.4 51.22% 8.38 0% 8.24 0% 8 0% 1.13%
20210621 12.19 12.49 12.18 12.36 0.57% -0.24% 54.5% 152503 1.8891 52.02 12.39 51.1% 8.38 0% 8.24 0% 8 0% 1.13%
20210618 12.17 12.35 12.07 12.29 0.82% 0.33% 53.63% 173503 2.1255 58.53 12.25 49.39% 8.38 0% 8.24 0% 8 0% 1.13%
20210617 11.96 12.28 11.94 12.19 1.92% 0.74% 52.38% 165036 1.9966 54.98 12.1 47.56% 8.38 0% 8.24 0% 8 0% 1.13%
20210616 12.05 12.16 11.94 11.96 -0.83% -0.5% 49.5% 160090 1.9244 52.99 12.02 46.59% 8.38 0% 8.24 0% 8 0% 1.13%
20210615 12.37 12.41 11.93 12.06 -2.51% -0.33% 50.75% 221945 2.6855 73.95 12.1 47.56% 8.38 0% 8.24 0% 8 0% 1.13%
20210611 12.68 12.79 12.33 12.37 -1.51% -1.04% 54.63% 320556 4.0058 110.31 12.5 52.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210610 12.56 12.62 12.46 12.56 0.16% 0.24% 57% 190711 2.39 65.81 12.53 52.8% 8.38 0% 8.24 0% 8 0% 1.13%
20210609 12.65 12.79 12.52 12.54 -1.18% -0.79% 56.75% 205183 2.5925 71.39 12.64 54.15% 8.38 0% 8.24 0% 8 0% 1.13%
20210608 13.08 13.08 12.67 12.69 -3.13% -1.01% 58.63% 282903 3.6273 99.88 12.82 56.34% 8.38 0% 8.24 0% 8 0% 1.13%
20210607 13.3 13.45 13 13.1 -1.36% -0.23% 63.75% 207340 2.7226 74.97 13.13 60.12% 8.38 0% 8.24 0% 8 0% 1.13%
20210604 13.1 13.35 12.75 13.28 0.45% 1.76% 66% 259687 3.3887 93.31 13.05 59.15% 8.38 0% 8.24 0% 8 0% 1.13%
20210603 13.28 13.53 13.21 13.22 -0.38% -1.12% 65.25% 190708 2.5504 70.23 13.37 63.05% 8.38 0% 8.24 0% 8 0% 1.13%
20210602 13.6 13.64 13.26 13.27 -2.35% -0.97% 65.88% 180159 2.4139 66.47 13.4 63.41% 8.38 0% 8.24 0% 8 0% 1.13%
20210601 13.56 13.62 13.36 13.59 -0.15% 0.67% 69.88% 204138 2.7557 75.88 13.5 64.63% 8.38 0% 8.24 0% 8 0% 1.13%
20210531 13.19 13.66 13.11 13.61 3.26% 1.11% 70.13% 285118 3.8384 105.7 13.46 64.15% 8.38 0% 8.24 0% 8 0% 1.13%
20210528 13.4 13.46 13.16 13.18 -1.42% -0.98% 64.75% 166316 2.2139 60.96 13.31 62.32% 8.38 0% 8.24 0% 8 0% 1.13%
20210527 13.25 13.38 13.22 13.37 0.98% 0.38% 67.13% 138616 1.8465 50.85 13.32 62.44% 8.38 0% 8.24 0% 8 0% 1.13%
20210526 13.3 13.45 13.2 13.24 -0.08% -0.45% 65.5% 147270 1.9589 53.94 13.3 62.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210525 13.09 13.27 12.95 13.25 1.53% 0.68% 65.63% 160221 2.1089 58.07 13.16 60.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210524 13.02 13.2 12.99 13.05 0.08% -0.31% 63.13% 107458 1.4068 38.74 13.09 59.63% 8.38 0% 8.24 0% 8 0% 1.13%
20210521 13.16 13.27 13.04 13.04 -0.53% -0.76% 63% 119294 1.5672 43.16 13.14 60.24% 8.38 0% 8.24 0% 8 0% 1.13%
20210520 13.43 13.43 13.08 13.33 -1.11% 0.68% 66.63% 163909 2.1696 59.74 13.24 61.46% 8.38 0% 8.24 0% 8 0% 1.13%
20210519 13.46 13.6 13.38 13.48 -0.15% -0.07% 68.5% 100903 1.3615 37.49 13.49 64.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210518 13.6 13.6 13.44 13.5 -0.74% 0.07% 68.75% 116766 1.5754 43.38 13.49 64.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210517 13.31 13.7 13.28 13.6 2.33% 0.82% 70% 258449 3.4865 96.01 13.49 64.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210514 13.09 13.3 13.01 13.29 2.15% 0.68% 66.13% 165428 2.1842 60.15 13.2 60.98% 8.38 0% 8.24 0% 8 0% 1.13%
20210513 13.02 13.18 13 13.01 -1.29% -0.46% 62.63% 121250 1.5853 43.65 13.07 59.39% 8.38 0% 8.24 0% 8 0% 1.13%
20210512 13.16 13.19 13 13.18 0.23% 0.53% 64.75% 132024 1.7304 47.65 13.11 59.88% 8.38 0% 8.24 0% 8 0% 1.13%
20210511 13.05 13.24 12.95 13.15 0.23% 0.54% 64.38% 154817 2.0255 55.78 13.08 59.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210510 13.08 13.15 12.59 13.12 -0.15% 1.78% 64% 234890 3.0278 83.38 12.89 57.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210507 13.2 13.46 13.11 13.14 -0.68% -0.98% 64.25% 190274 2.525 69.53 13.27 61.83% 8.38 0% 8.24 0% 8 0% 1.13%
20210506 13.37 13.5 13.22 13.23 -2.29% -0.53% 65.38% 212620 2.828 77.87 13.3 62.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210430 13.61 13.75 13.35 13.54 -0.95% 0.07% 69.25% 132503 1.793 49.37 13.53 65% 8.38 0% 8.24 0% 8 0% 1.13%
20210429 13.59 13.77 13.5 13.67 0.07% 0.07% 70.88% 159710 2.1813 60.07 13.66 66.59% 8.38 0% 8.24 0% 8 0% 1.13%
20210428 13.3 13.77 13.3 13.66 2.4% 0.44% 70.75% 210528 2.8628 78.83 13.6 65.85% 8.38 0% 8.24 0% 8 0% 1.13%
20210427 13.88 13.88 13.25 13.34 -6.06% -0.97% 66.75% 345091 4.6473 127.97 13.47 64.27% 8.38 0% 8.24 0% 8 0% 1.13%
20210426 14.3 14.54 14.16 14.2 -0.98% -1.32% 77.5% 192021 2.7632 76.09 14.39 75.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210423 14.32 14.35 14.1 14.34 0.7% 0.7% 79.25% 138217 1.9679 54.19 14.24 73.66% 8.38 0% 8.24 0% 8 0% 1.13%
20210422 14.28 14.36 14.2 14.24 -0.28% -0.35% 78% 120062 1.7151 47.23 14.29 74.27% 8.38 0% 8.24 0% 8 0% 1.13%
20210421 14.39 14.43 14.2 14.28 -1.79% -0.21% 78.5% 166992 2.3899 65.81 14.31 74.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210416 14.46 14.54 14.24 14.35 0.28% -0.28% 79.38% 153693 2.2123 60.92 14.39 75.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210415 14.53 14.58 14.05 14.31 -1.51% 0.49% 78.88% 173641 2.4729 68.1 14.24 73.66% 8.38 0% 8.24 0% 8 0% 1.13%
20210414 14.19 14.54 14.15 14.53 2.69% 0.97% 81.63% 122205 1.758 48.41 14.39 75.49% 8.38 0% 8.24 0% 8 0% 1.13%
20210413 14.31 14.32 13.83 14.15 -1.12% 0.64% 76.88% 161007 2.2643 62.35 14.06 71.46% 8.38 0% 8.24 0% 8 0% 1.13%
20210412 14.95 15 14.29 14.31 -4.6% -1.51% 78.88% 228932 3.3274 91.63 14.53 77.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210409 14.9 15.14 14.82 15 0.87% 0.13% 87.5% 151635 2.2715 62.55 14.98 82.68% 8.38 0% 8.24 0% 8 0% 1.13%
20210408 14.83 14.98 14.77 14.87 -0.27% -0.07% 85.88% 135608 2.0173 55.55 14.88 81.46% 8.38 0% 8.24 0% 8 0% 1.13%
20210407 15.05 15.05 14.66 14.91 -0.93% 0.47% 86.38% 151684 2.2506 61.97 14.84 80.98% 8.38 0% 8.24 0% 8 0% 1.13%
20210406 14.85 15.11 14.83 15.05 1.48% 0.4% 88.13% 154234 2.312 63.67 14.99 82.8% 8.38 0% 8.24 0% 8 0% 1.13%
20210402 15.19 15.21 14.8 14.83 -2.37% -0.74% 85.38% 227946 3.4055 93.78 14.94 82.2% 8.38 0% 8.24 0% 8 0% 1.13%
20210401 15.19 15.26 14.98 15.19 0.33% 0.4% 89.88% 170120 2.5743 70.89 15.13 84.51% 8.38 0% 8.24 0% 8 0% 1.13%
20210330 15.62 15.75 15.32 15.67 0.32% 0.64% 95.88% 251661 3.9182 107.89 15.57 89.88% 8.38 0% 8.24 0% 8 0% 1.13%
20210329 15.78 15.8 15.45 15.62 -1.45% 0.06% 95.25% 249262 3.8908 107.14 15.61 90.37% 8.38 0% 8.24 0% 8 0% 1.13%
20210326 15.44 15.9 15.33 15.85 3.39% 1.02% 98.13% 344672 5.4078 148.91 15.69 91.34% 8.38 0% 8.24 0% 8 0% 1.13%
20201215 13.29 13.48 13.2 13.39 -0.3% 0.3% 67.38% 152188 2.032 55.95 13.35 62.8% 8.38 0% 8.24 0% 8 0% 1.13%
20201214 13.25 13.47 13.1 13.43 0.6% 0.75% 67.88% 174906 2.3319 64.21 13.33 62.56% 8.38 0% 8.24 0% 8 0% 1.13%
20201211 13.98 13.99 13.15 13.35 -3.96% -0.67% 66.88% 346993 4.664 128.43 13.44 63.9% 8.38 0% 8.24 0% 8 0% 1.13%
20201210 13.6 13.97 13.45 13.9 3.27% 1.02% 73.75% 316914 4.3617 120.11 13.76 67.8% 8.38 0% 8.24 0% 8 0% 1.13%
20201209 13.48 13.67 13.38 13.46 -0.22% -0.59% 68.25% 172117 2.3297 64.15 13.54 65.12% 8.38 0% 8.24 0% 8 0% 1.13%
20201208 13.43 13.58 13.3 13.49 1.2% 0.15% 68.63% 131293 1.7687 48.7 13.47 64.27% 8.38 0% 8.24 0% 8 0% 1.13%
20201207 13.6 13.69 13.33 13.33 -1.55% -1.11% 66.63% 177807 2.397 66.01 13.48 64.39% 8.38 0% 8.24 0% 8 0% 1.13%
20201204 13.36 13.6 13.33 13.54 1.5% 0.15% 69.25% 180353 2.4377 67.13 13.52 64.88% 8.38 0% 8.24 0% 8 0% 1.13%
20201203 13.29 13.5 13.18 13.34 -0.74% -0.22% 66.75% 231406 3.0936 85.19 13.37 63.05% 8.38 0% 8.24 0% 8 0% 1.13%
20201202 13.99 14.05 13.27 13.44 -4.68% -0.59% 68% 506530 6.8459 188.51 13.52 64.88% 8.38 0% 8.24 0% 8 0% 1.13%
20201201 13.8 14.14 13.62 14.1 2.25% 1.22% 76.25% 251261 3.5003 96.39 13.93 69.88% 8.38 0% 8.24 0% 8 0% 1.13%
20201130 13.97 14.11 13.69 13.79 -1.29% -0.72% 72.38% 215497 2.9937 82.44 13.89 69.39% 8.38 0% 8.24 0% 8 0% 1.13%
20201127 14.18 14.2 13.7 13.97 -2.17% 0.43% 74.63% 281622 3.9164 107.85 13.91 69.63% 8.38 0% 8.24 0% 8 0% 1.13%
20201126 14.29 14.36 14.02 14.28 0.85% 0.56% 78.5% 206609 2.9334 80.78 14.2 73.17% 8.38 0% 8.24 0% 8 0% 1.13%
20201125 14.65 14.74 14.16 14.16 -4% -2.07% 77% 306889 4.4369 122.18 14.46 76.34% 8.38 0% 8.24 0% 8 0% 1.13%
20201124 14.71 14.83 14.33 14.75 0.75% 1.03% 84.38% 341870 4.9923 137.47 14.6 78.05% 8.38 0% 8.24 0% 8 0% 1.13%
20201123 14.55 14.87 14.41 14.64 0.97% -0.41% 83% 368318 5.4125 149.04 14.7 79.27% 8.38 0% 8.24 0% 8 0% 1.13%
20201120 13.98 14.6 13.87 14.5 3.79% 0.83% 81.25% 398152 5.7263 157.68 14.38 75.37% 8.38 0% 8.24 0% 8 0% 1.13%
20201119 13.71 14.01 13.65 13.97 1.23% 0.58% 74.63% 244644 3.3972 93.55 13.89 69.39% 8.38 0% 8.24 0% 8 0% 1.13%
20201118 13.99 14.23 13.73 13.8 -2.13% -1% 72.5% 314357 4.381 120.64 13.94 70% 8.38 0% 8.24 0% 8 0% 1.13%
20201117 14.21 14.53 13.87 14.1 -1.33% -0.35% 76.25% 326581 4.6216 127.26 14.15 72.56% 8.38 0% 8.24 0% 8 0% 1.13%
20201116 14.31 14.63 13.93 14.29 -0.07% 0.21% 78.63% 357213 5.0925 140.23 14.26 73.9% 8.38 0% 8.24 0% 8 0% 1.13%
20201113 14.09 14.59 13.9 14.3 1.2% 0.14% 78.75% 379047 5.4136 149.07 14.28 74.15% 8.38 0% 8.24 0% 8 0% 1.13%
20201112 13.79 14.13 13.6 14.13 1.65% 1.73% 76.63% 457130 6.3492 174.84 13.89 69.39% 8.38 0% 8.24 0% 8 0% 1.13%
20201111 15.07 15.08 13.73 13.9 -8.91% -2.8% 73.75% 810963 11.5969 319.34 14.3 74.39% 8.38 0% 8.24 0% 8 0% 1.13%
20201110 15 15.4 14.67 15.26 1.4% 1.4% 90.75% 658401 9.908 272.83 15.05 83.54% 8.38 0% 8.24 0% 8 0% 1.13%
20201109 14.8 15.24 14.51 15.05 3.94% 1.07% 88.13% 709558 10.5643 290.91 14.89 81.59% 8.38 0% 8.24 0% 8 0% 1.13%
20201106 14.35 15.15 14.24 14.48 0.14% -1.09% 81% 595838 8.7209 240.15 14.64 78.54% 8.38 0% 8.24 0% 8 0% 1.13%
20201105 14.31 14.65 14.05 14.46 1.83% 0.63% 80.75% 560455 8.0526 221.74 14.37 75.24% 8.38 0% 8.24 0% 8 0% 1.13%
20201104 14.1 14.42 13.84 14.2 0.21% 0.78% 77.5% 426414 6.0101 165.5 14.09 71.83% 8.38 0% 8.24 0% 8 0% 1.13%
20201103 14.32 14.35 13.9 14.17 -1.05% 0.21% 77.13% 493524 6.9764 192.11 14.14 72.44% 8.38 0% 8.24 0% 8 0% 1.13%
20201102 14.41 14.49 14.06 14.32 1.99% 0.21% 79% 476015 6.8023 187.31 14.29 74.27% 8.38 0% 8.24 0% 8 0% 1.13%
20201030 14.55 14.56 14 14.04 -1.61% -1.47% 75.5% 519806 7.4081 204 14.25 73.78% 8.38 0% 8.24 0% 8 0% 1.13%
20201029 13.85 14.63 13.85 14.27 1.64% -0.28% 78.38% 742978 10.6309 292.74 14.31 74.51% 8.38 0% 8.24 0% 8 0% 1.13%
20201028 13.2 14.16 13.06 14.04 7.75% 2.26% 75.5% 736509 10.1113 278.43 13.73 67.44% 8.38 0% 8.24 0% 8 0% 1.13%
20201027 12.8 13.14 12.69 13.03 1.24% 0.7% 62.88% 183292 2.3725 65.33 12.94 57.8% 8.38 0% 8.24 0% 8 0% 1.13%
20201026 12.8 13.03 12.63 12.87 -0.08% 0.31% 60.88% 185270 2.3765 65.44 12.83 56.46% 8.38 0% 8.24 0% 8 0% 1.13%
20201023 13.29 13.42 12.77 12.88 -2.79% -1.53% 61% 221542 2.8967 79.77 13.08 59.51% 8.38 0% 8.24 0% 8 0% 1.13%
20201022 13.01 13.42 12.86 13.25 1.3% 0.3% 65.63% 220675 2.916 80.3 13.21 61.1% 8.38 0% 8.24 0% 8 0% 1.13%
20200909 12.05 12.85 11.91 12.5 1.54% 0.32% 56.25% 712397 8.8771 244.45 12.46 51.95% 8.38 0% 8.24 0% 8 0% 1.13%
20200908 12.22 12.51 12.14 12.31 0.98% 0.08% 53.88% 466168 5.7359 157.95 12.3 50% 8.38 0% 8.24 0% 8 0% 1.13%
20200907 11.9 12.8 11.79 12.19 4.64% -1.06% 52.38% 716509 8.8271 243.07 12.32 50.24% 8.38 0% 8.24 0% 8 0% 1.13%
20200904 11.17 11.69 11.11 11.65 2.46% 1.13% 45.63% 214099 2.4672 67.94 11.52 40.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200903 11.8 11.8 11.34 11.37 -3.89% -1.39% 42.13% 219312 2.5279 69.61 11.53 40.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200902 11.74 11.93 11.6 11.83 0.68% 0.6% 47.88% 226240 2.6609 73.27 11.76 43.41% 8.38 0% 8.24 0% 8 0% 1.13%
20200901 11.74 11.76 11.52 11.75 0.26% 0.69% 46.88% 171975 2.0062 55.24 11.67 42.32% 8.38 0% 8.24 0% 8 0% 1.13%
20200831 11.58 11.85 11.52 11.72 1.3% -0.09% 46.5% 288161 3.3813 93.11 11.73 43.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200828 11.5 11.57 11.26 11.57 1.22% 1.31% 44.63% 214756 2.4532 67.55 11.42 39.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200827 11.53 11.53 11.28 11.43 -0.7% 0.18% 42.88% 177642 2.0264 55.8 11.41 39.15% 8.38 0% 8.24 0% 8 0% 1.13%
20200826 11.85 11.96 11.43 11.51 -4.08% -1.2% 43.88% 275694 3.2106 88.41 11.65 42.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200825 12 12.09 11.83 12 0.25% 0.5% 50% 295520 3.5294 97.19 11.94 45.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200824 11.7 12.02 11.41 11.97 2.48% 1.35% 49.63% 316288 3.7352 102.86 11.81 44.02% 8.38 0% 8.24 0% 8 0% 1.13%
20200821 11.8 11.9 11.56 11.68 -0.6% -0.26% 46% 235219 2.7539 75.83 11.71 42.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200820 11.42 11.75 11.31 11.75 2.44% 0.86% 46.88% 330303 3.8477 105.95 11.65 42.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200819 11.5 11.75 11.45 11.47 0.17% -1.12% 43.38% 325317 3.7752 103.96 11.6 41.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200818 11.59 11.62 11.38 11.45 -1.29% -0.17% 43.13% 211602 2.4262 66.81 11.47 39.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200817 11.2 11.71 11.17 11.6 3.2% 1.13% 45% 278333 3.1933 87.93 11.47 39.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200814 11.11 11.25 10.99 11.24 1.44% 0.9% 40.5% 168781 1.8794 51.75 11.14 35.85% 8.38 0% 8.24 0% 8 0% 1.13%
20200813 11.18 11.26 11 11.08 -0.81% -0.09% 38.5% 207329 2.3002 63.34 11.09 35.24% 8.38 0% 8.24 0% 8 0% 1.13%
20200812 11.46 11.5 10.89 11.17 -2.53% 0.45% 39.63% 305248 3.395 93.49 11.12 35.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200811 11.84 11.92 11.39 11.46 -2.8% -2.13% 43.25% 318790 3.7322 102.77 11.71 42.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200810 11.87 12.03 11.68 11.79 -0.59% -0.25% 47.38% 312001 3.6885 101.57 11.82 44.15% 8.38 0% 8.24 0% 8 0% 1.13%
20200807 12.14 12.19 11.73 11.86 -2.23% -0.25% 48.25% 349110 4.1493 114.26 11.89 45% 8.38 0% 8.24 0% 8 0% 1.13%
20200806 12.2 12.25 11.94 12.13 -1.38% 0.08% 51.63% 374513 4.5394 125 12.12 47.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200805 11.91 12.35 11.71 12.3 3.62% 1.65% 53.75% 512922 6.2083 170.96 12.1 47.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200804 12.5 12.59 11.8 11.87 -2.38% -1.9% 48.38% 459918 5.5647 153.23 12.1 47.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200803 11.89 12.17 11.83 12.16 2.96% 0.91% 52% 325637 3.9232 108.03 12.05 46.95% 8.38 0% 8.24 0% 8 0% 1.13%
20200731 11.62 12.04 11.58 11.81 1.46% -0.34% 47.63% 325185 3.8532 106.1 11.85 44.51% 8.38 0% 8.24 0% 8 0% 1.13%
20200730 11.82 11.91 11.62 11.64 -2.02% -0.6% 45.5% 243141 2.8473 78.41 11.71 42.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200729 11.58 11.93 11.35 11.88 2.33% 1.71% 48.5% 302776 3.5357 97.36 11.68 42.44% 8.38 0% 8.24 0% 8 0% 1.13%
20200728 11.58 11.97 11.45 11.61 0.43% -0.85% 45.13% 289582 3.3897 93.34 11.71 42.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200727 11.85 11.92 11.36 11.56 -1.95% 0.09% 44.5% 279549 3.2293 88.92 11.55 40.85% 8.38 0% 8.24 0% 8 0% 1.13%
20200724 12.6 12.75 11.6 11.79 -7.31% -2.8% 47.38% 533589 6.4749 178.3 12.13 47.93% 8.38 0% 8.24 0% 8 0% 1.13%
20200723 12.68 13.05 12.51 12.72 0.39% -0.47% 59% 628871 8.0351 221.26 12.78 55.85% 8.38 0% 8.24 0% 8 0% 1.13%
20200722 12.05 12.79 12.05 12.67 6.74% 1.44% 58.38% 573311 7.1609 197.19 12.49 52.32% 8.38 0% 8.24 0% 8 0% 1.13%
20200721 11.93 12.13 11.75 11.87 -1.33% -0.17% 48.38% 234674 2.7913 76.86 11.89 45% 8.38 0% 8.24 0% 8 0% 1.13%
20200720 11.56 12.07 11.51 12.03 4.34% 2.04% 50.38% 351255 4.142 114.06 11.79 43.78% 8.38 0% 8.24 0% 8 0% 1.13%
20200717 11.84 12 11.26 11.53 -3.51% 0.09% 44.13% 480904 5.5379 152.5 11.52 40.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200716 12.6 13.07 11.93 11.95 -3.63% -4.63% 49.38% 521773 6.5403 180.1 12.53 52.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200715 13.01 13.16 12.32 12.4 -4.02% -2.82% 55% 423022 5.3997 148.69 12.76 55.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200714 13.18 13.41 12.59 12.92 -2.49% -0.62% 61.5% 547169 7.112 195.84 13 58.54% 8.38 0% 8.24 0% 8 0% 1.13%
20200713 12.81 13.27 12.77 13.25 3.11% 1.22% 65.63% 551616 7.2223 198.88 13.09 59.63% 8.38 0% 8.24 0% 8 0% 1.13%
20200710 12.88 13.23 12.73 12.85 -0.85% -0.85% 60.63% 517758 6.7093 184.75 12.96 58.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200709 12.9 13.08 12.65 12.96 0.47% 0.7% 62% 619650 7.9756 219.62 12.87 56.95% 8.38 0% 8.24 0% 8 0% 1.13%
20200708 12.28 13.09 12.25 12.9 4.71% 0.94% 61.25% 638123 8.1543 224.54 12.78 55.85% 8.38 0% 8.24 0% 8 0% 1.13%
20200707 12.4 12.86 12.25 12.32 0.33% -1.99% 54% 626291 7.872 216.77 12.57 53.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200706 11.78 12.39 11.67 12.28 5.32% 1.49% 53.5% 526996 6.379 175.66 12.1 47.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200703 11.68 11.75 11.5 11.66 0.69% 0.34% 45.75% 346525 4.0254 110.85 11.62 41.71% 8.38 0% 8.24 0% 8 0% 1.13%
20200702 11.51 11.73 11.45 11.58 1.76% 0.17% 44.75% 334739 3.8709 106.59 11.56 40.98% 8.38 0% 8.24 0% 8 0% 1.13%
20200701 11.33 11.55 11.26 11.38 1.16% -0.26% 42.25% 281936 3.2163 88.57 11.41 39.15% 8.38 0% 8.24 0% 8 0% 1.13%
20200630 11.06 11.39 11.05 11.25 2.09% 0.09% 40.63% 243861 2.742 75.51 11.24 37.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200629 11.34 11.34 10.93 11.02 -2.91% -0.45% 37.75% 276735 3.0631 84.35 11.07 35% 8.38 0% 8.24 0% 8 0% 1.13%
20200624 11.6 11.7 11.3 11.35 -3.32% -0.7% 41.88% 332796 3.8039 104.75 11.43 39.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200623 11.73 11.87 11.58 11.74 0% 0.17% 46.75% 334871 3.9263 108.12 11.72 42.93% 8.38 0% 8.24 0% 8 0% 1.13%
20200622 11.51 11.94 11.48 11.74 2.71% 0.17% 46.75% 453356 5.3132 146.31 11.72 42.93% 8.38 0% 8.24 0% 8 0% 1.13%
20200619 11.39 11.53 11.33 11.43 0.26% -0.09% 42.88% 256496 2.934 80.79 11.44 39.51% 8.38 0% 8.24 0% 8 0% 1.13%
20200618 11.41 11.56 11.28 11.4 -1.64% -0.09% 42.5% 279588 3.1897 87.83 11.41 39.15% 8.38 0% 8.24 0% 8 0% 1.13%
20200617 11.66 11.77 11.35 11.59 -0.6% 0.43% 44.88% 312992 3.6104 99.42 11.54 40.73% 8.38 0% 8.24 0% 8 0% 1.13%
20200616 11.37 11.77 11.26 11.66 3.92% 1.22% 45.75% 488423 5.625 154.89 11.52 40.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200615 11.48 11.66 11.16 11.22 -3.44% -1.58% 40.25% 503063 5.7331 157.87 11.4 39.02% 8.38 0% 8.24 0% 8 0% 1.13%
20200612 11.32 11.83 11.22 11.62 0.43% 0.96% 45.25% 684079 7.8723 216.78 11.51 40.37% 8.38 0% 8.24 0% 8 0% 1.13%
20200611 10.76 11.77 10.76 11.57 8.03% 2.12% 44.63% 971866 11.011 303.21 11.33 38.17% 8.38 0% 8.24 0% 8 0% 1.13%
20200610 10.59 10.73 10.51 10.71 1.23% 0.94% 33.88% 175305 1.8602 51.22 10.61 29.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200609 10.74 10.77 10.53 10.58 -1.49% -0.38% 32.25% 205850 2.1864 60.21 10.62 29.51% 8.38 0% 8.24 0% 8 0% 1.13%
20200608 10.91 10.95 10.71 10.74 -1.01% -0.74% 34.25% 223870 2.4229 66.72 10.82 31.95% 8.38 0% 8.24 0% 8 0% 1.13%
20200605 10.83 10.94 10.66 10.85 0.18% 0.46% 35.63% 229495 2.4796 68.28 10.8 31.71% 8.38 0% 8.24 0% 8 0% 1.13%
20200604 10.84 11.09 10.81 10.83 -0.37% -1.01% 35.38% 290810 3.1812 87.6 10.94 33.41% 8.38 0% 8.24 0% 8 0% 1.13%
20200603 11.07 11.16 10.77 10.87 -1.81% -0.73% 35.88% 440771 4.8267 132.91 10.95 33.54% 8.38 0% 8.24 0% 8 0% 1.13%
20200602 11.19 11.22 10.96 11.07 -0.72% -0.09% 38.38% 388106 4.3014 118.45 11.08 35.12% 8.38 0% 8.24 0% 8 0% 1.13%
20200601 10.67 11.22 10.62 11.15 3.53% 1.27% 39.38% 594503 6.5443 180.21 11.01 34.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200529 10.68 10.88 10.5 10.77 0.56% 0.56% 34.63% 459068 4.9147 135.34 10.71 30.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200528 10.36 10.88 10.22 10.71 3.68% 1.04% 33.88% 560608 5.944 163.68 10.6 29.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200527 10.18 10.43 10.1 10.33 0.78% 0.78% 29.13% 253215 2.5951 71.46 10.25 25% 8.38 0% 8.24 0% 8 0% 1.13%
20200526 10.08 10.25 10.01 10.25 2.09% 1.18% 28.13% 190248 1.9281 53.09 10.13 23.54% 8.38 0% 8.24 0% 8 0% 1.13%
20200525 10.2 10.39 10.01 10.04 -0.99% -1.47% 25.5% 214537 2.1864 60.21 10.19 24.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200522 10.11 10.34 9.85 10.14 0% 0.5% 26.75% 304002 3.0663 84.44 10.09 23.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200521 10.45 10.54 10.08 10.14 -3.06% -1.55% 26.75% 298832 3.0765 84.72 10.3 25.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200520 10.75 10.95 10.38 10.46 -3.59% -1.78% 30.75% 364308 3.8807 106.86 10.65 29.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200519 10.98 11.06 10.78 10.85 -1.18% -0.28% 35.63% 380718 4.1406 114.02 10.88 32.68% 8.38 0% 8.24 0% 8 0% 1.13%
20200518 11.09 11.32 10.68 10.98 0.64% -0.72% 37.25% 521020 5.7617 158.66 11.06 34.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200515 10.74 11.09 10.64 10.91 1.02% 0.18% 36.38% 369337 4.0215 110.74 10.89 32.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200514 10.8 11.28 10.73 10.95 1.2% -0.9% 36.88% 440164 4.8657 133.99 11.05 34.76% 8.38 0% 8.24 0% 8 0% 1.13%
20200513 10.68 10.96 10.58 10.82 0.84% 0.09% 35.25% 249957 2.7008 74.37 10.81 31.83% 8.38 0% 8.24 0% 8 0% 1.13%
20200512 10.77 10.79 10.48 10.73 -0.65% 0.75% 34.13% 227311 2.4198 66.63 10.65 29.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200511 11.01 11.13 10.64 10.8 -1.64% -0.83% 35% 397057 4.3224 119.03 10.89 32.8% 8.38 0% 8.24 0% 8 0% 1.13%
20200508 10.75 11.1 10.7 10.98 3% 0.55% 37.25% 466523 5.0942 140.28 10.92 33.17% 8.38 0% 8.24 0% 8 0% 1.13%
20200507 10.79 10.92 10.62 10.66 -1.66% -0.74% 33.25% 356365 3.8258 105.35 10.74 30.98% 8.38 0% 8.24 0% 8 0% 1.13%
20200506 10.09 10.85 10.02 10.84 5.45% 2.07% 35.5% 554124 5.8831 162 10.62 29.51% 8.38 0% 8.24 0% 8 0% 1.13%
20200430 9.83 10.42 9.83 10.28 5.98% 0.88% 28.5% 364421 3.7117 102.21 10.19 24.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200429 9.7 9.83 9.6 9.7 -0.61% 0% 21.25% 175345 1.7008 46.83 9.7 18.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200428 9.98 10.07 9.28 9.76 -2.3% 0.83% 22% 339140 3.283 90.4 9.68 18.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200427 10.16 10.18 9.91 9.99 -0.79% -0.2% 24.88% 167178 1.674 46.1 10.01 22.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200424 10.2 10.26 9.98 10.07 -0.89% -0.4% 25.88% 202024 2.0416 56.22 10.11 23.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200423 10.5 10.53 10.15 10.16 -2.78% -0.88% 27% 263096 2.6975 74.28 10.25 25% 8.38 0% 8.24 0% 8 0% 1.13%
20200422 10.15 10.54 10.1 10.45 2.05% 0.97% 30.63% 308542 3.1919 87.89 10.35 26.22% 8.38 0% 8.24 0% 8 0% 1.13%
20200421 10.39 10.39 10.08 10.24 -2.57% 0.49% 28% 302390 3.0812 84.85 10.19 24.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200420 10.61 10.66 10.3 10.51 -0.85% 0.48% 31.38% 337216 3.5275 97.14 10.46 27.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200417 10.51 10.9 10.51 10.6 1.73% -0.75% 32.5% 533551 5.6986 156.92 10.68 30.24% 8.38 0% 8.24 0% 8 0% 1.13%
20200416 10.25 10.55 10.08 10.42 1.56% 0.68% 30.25% 329888 3.4132 93.99 10.35 26.22% 8.38 0% 8.24 0% 8 0% 1.13%
20200415 10.48 10.53 10.25 10.26 -1.63% -1.25% 28.25% 301704 3.1343 86.31 10.39 26.71% 8.38 0% 8.24 0% 8 0% 1.13%
20200414 10.03 10.49 10.03 10.43 5.04% 1.56% 30.38% 359141 3.6897 101.6 10.27 25.24% 8.38 0% 8.24 0% 8 0% 1.13%
20200413 10.02 10.11 9.88 9.93 -2.07% -0.3% 24.13% 192635 1.9183 52.82 9.96 21.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200410 10.59 10.6 10.11 10.14 -4.25% -1.27% 26.75% 315305 3.2382 89.17 10.27 25.24% 8.38 0% 8.24 0% 8 0% 1.13%
20200409 10.8 10.84 10.51 10.59 -1.49% -0.47% 32.38% 324018 3.4488 94.97 10.64 29.76% 8.38 0% 8.24 0% 8 0% 1.13%
20200408 10.72 10.91 10.6 10.75 0.28% 0.19% 34.38% 408229 4.3802 120.62 10.73 30.85% 8.38 0% 8.24 0% 8 0% 1.13%
20200407 10.42 10.92 10.33 10.72 5.3% 0.47% 34% 491580 5.246 144.46 10.67 30.12% 8.38 0% 8.24 0% 8 0% 1.13%
20200403 10.54 10.64 10.1 10.18 -4.23% -1.45% 27.25% 505248 5.2201 143.75 10.33 25.98% 8.38 0% 8.24 0% 8 0% 1.13%
20200402 10.11 10.7 10.08 10.63 4.52% 2.02% 32.88% 465509 4.8498 133.55 10.42 27.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200401 9.91 10.62 9.82 10.17 1.8% -1.07% 27.13% 484639 4.9805 137.15 10.28 25.37% 8.38 0% 8.24 0% 8 0% 1.13%
20200331 10.22 10.37 9.78 9.99 -0.2% -0.99% 24.88% 437338 4.4131 121.52 10.09 23.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200324 11 11.24 10.45 10.95 2.62% 0.18% 36.88% 607641 6.6396 182.83 10.93 33.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200323 11.29 11.46 10.66 10.67 -9.88% -3.35% 33.38% 632184 6.977 192.12 11.04 34.63% 8.38 0% 8.24 0% 8 0% 1.13%
20200320 12.3 12.38 11.5 11.84 -2.15% -0.5% 48% 567444 6.7528 185.95 11.9 45.12% 8.38 0% 8.24 0% 8 0% 1.13%
20200319 11.8 12.2 11.3 12.1 2.2% 2.89% 51.25% 686456 8.071 222.25 11.76 43.41% 8.38 0% 8.24 0% 8 0% 1.13%
20200318 11.99 12.6 11.78 11.84 0.17% -2.71% 48% 759038 9.2375 254.37 12.17 48.41% 8.38 0% 8.24 0% 8 0% 1.13%
20200317 12.55 12.68 11.26 11.82 -3.59% -0.92% 47.75% 711996 8.4954 233.94 11.93 45.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200316 13.37 13.5 12.03 12.26 -7.68% -3.54% 53.25% 784984 9.9806 274.83 12.71 55% 8.38 0% 8.24 0% 8 0% 1.13%
20200313 11.85 13.42 11.78 13.28 5.06% 3.51% 66% 835666 10.7228 295.27 12.83 56.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200312 12.6 13.03 12.34 12.64 -4.24% -0.16% 58% 590235 7.4752 205.84 12.66 54.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200311 13.45 13.8 13.07 13.2 1.07% -1.42% 65% 900901 12.0654 332.24 13.39 63.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200310 11.84 13.06 11.8 13.06 10.03% 5.15% 63.25% 828366 10.2907 283.37 12.42 51.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200309 12.6 12.78 11.81 11.87 -7.98% -2.7% 48.38% 650763 7.9417 218.69 12.2 48.78% 8.38 0% 8.24 0% 8 0% 1.13%
20200306 13.01 13.2 12.72 12.9 -3.73% -0.54% 61.25% 514949 6.6786 183.91 12.97 58.17% 8.38 0% 8.24 0% 8 0% 1.13%
20200305 14.23 14.38 13.06 13.4 -2.4% -0.89% 67.5% 953048 12.8827 354.75 13.52 64.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200304 13.45 14.13 13.2 13.73 2.01% 0.59% 71.63% 861642 11.7584 323.79 13.65 66.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200303 13.7 14.16 13.06 13.46 4.5% -1.68% 68.25% 1068611 14.6269 402.78 13.69 66.95% 8.38 0% 8.24 0% 8 0% 1.13%
20200302 12.14 12.88 12.01 12.88 9.99% 2.55% 61% 776150 9.7447 268.34 12.56 53.17% 8.38 0% 8.24 0% 8 0% 1.13%
20200228 12.09 12.3 11.71 11.71 -9.99% -1.84% 46.38% 1022283 12.2003 335.96 11.93 45.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200227 13.4 13.7 12.92 13.01 -3.2% -1.74% 62.63% 721774 9.5586 263.21 13.24 61.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200226 14.31 14.59 13.44 13.44 -9.98% -3.66% 68% 951281 13.2675 365.34 13.95 70.12% 8.38 0% 8.24 0% 8 0% 1.13%
20200225 14.21 15.35 13.42 14.93 0.13% 4.41% 86.63% 1424074 20.3658 560.81 14.3 74.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200224 14.2 15.12 13.71 14.91 6.88% 4.27% 86.38% 1481831 21.1911 583.54 14.3 74.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200221 12.65 13.95 12.48 13.95 10.02% 2.65% 74.38% 1476108 20.0668 552.58 13.59 65.73% 8.38 0% 8.24 0% 8 0% 1.13%
20200220 12.39 12.95 12.11 12.68 2.51% 0.48% 58.5% 1270958 16.0391 441.67 12.62 53.9% 8.38 0% 8.24 0% 8 0% 1.13%
20200219 13.46 13.81 12.1 12.37 -1.43% -5.28% 54.63% 1977680 25.8213 711.04 13.06 59.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200218 12 12.55 11.8 12.55 9.99% 2.12% 56.88% 934282 11.4803 316.13 12.29 49.88% 8.38 0% 8.24 0% 8 0% 1.13%
20200217 11 11.41 10.68 11.41 10.03% 2.7% 42.63% 900188 10.0052 275.51 11.11 35.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200214 10.3 10.82 10.12 10.37 -0.86% -0.86% 29.63% 743036 7.7758 214.12 10.46 27.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200213 10.18 10.9 10.03 10.46 1.06% 0.29% 30.75% 998786 10.4223 287 10.43 27.2% 8.38 0% 8.24 0% 8 0% 1.13%
20200212 9.77 10.55 9.69 10.35 7.48% 1.47% 29.38% 1005794 10.2586 282.49 10.2 24.39% 8.38 0% 8.24 0% 8 0% 1.13%
20200211 9.8 9.87 9.51 9.63 -2.63% -0.1% 20.38% 588076 5.6695 156.12 9.64 17.56% 8.38 0% 8.24 0% 8 0% 1.13%
20200210 9.22 9.98 9.16 9.89 7.27% 2.7% 23.63% 898896 8.6526 238.27 9.63 17.44% 8.38 0% 8.24 0% 8 0% 1.13%
20200207 9.33 9.36 8.92 9.22 -1.18% 0.99% 15.25% 590088 5.3853 148.29 9.13 11.34% 8.38 0% 8.24 0% 8 0% 1.13%
20200206 9 9.39 8.9 9.33 1.97% 1.3% 16.63% 659040 6.0723 167.21 9.21 12.32% 8.38 0% 8.24 0% 8 0% 1.13%
20200205 9.01 9.63 9.01 9.15 3.16% -1.51% 14.38% 707760 6.5784 181.15 9.29 13.29% 8.38 0% 8.24 0% 8 0% 1.13%
20200204 7.98 9.05 7.98 8.87 1.03% 1.72% 10.88% 675267 5.8894 162.18 8.72 6.34% 8.38 0% 8.24 0% 8 0% 1.13%
20200203 8.78 8.78 8.78 8.78 -10.04% 0% 9.75% 36846 0.3235 8.91 8.78 7.07% 8.38 0% 8.24 0% 8 0% 1.13%
20200123 9.99 10.21 9.5 9.76 -4.31% -1.21% 22% 634159 6.265 172.52 9.88 20.49% 8.38 0% 8.24 0% 8 0% 1.13%
20200122 9.82 10.35 9.66 10.2 3.03% 1.09% 27.5% 643959 6.4994 178.97 10.09 23.05% 8.38 0% 8.24 0% 8 0% 1.13%
20200121 10.43 10.46 9.88 9.9 -5.8% -1.79% 23.75% 732392 7.381 203.25 10.08 22.93% 8.38 0% 8.24 0% 8 0% 1.13%
20200120 10.28 10.51 10.13 10.51 1.15% 1.55% 31.38% 656555 6.7969 187.17 10.35 26.22% 8.38 0% 8.24 0% 8 0% 1.13%
20200117 10.36 10.64 10.17 10.39 -0.76% 0.19% 29.88% 669619 6.9454 191.25 10.37 26.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200116 10.94 10.94 10.35 10.47 -3.86% -1.04% 30.88% 910808 9.6323 265.24 10.58 29.02% 8.38 0% 8.24 0% 8 0% 1.13%
20200115 10.92 11.12 10.52 10.89 -1.18% 1.3% 36.13% 802290 8.6267 237.55 10.75 31.1% 8.38 0% 8.24 0% 8 0% 1.13%
20200114 10.34 11.38 10.25 11.02 6.47% 1.66% 37.75% 1178152 12.7662 351.54 10.84 32.2% 8.38 0% 8.24 0% 8 0% 1.13%
20200113 10.07 10.44 9.93 10.35 3.71% 1.77% 29.38% 1210952 12.3142 339.09 10.17 24.02% 8.38 0% 8.24 0% 8 0% 1.13%
20200110 9.17 9.98 9.16 9.98 10.03% 1.84% 24.75% 1317790 12.9149 355.64 9.8 19.51% 8.38 0% 8.24 0% 8 0% 1.13%
20200109 9.2 9.34 8.95 9.07 0.78% -0.77% 13.38% 566886 5.1803 142.65 9.14 11.46% 8.38 0% 8.24 0% 8 0% 1.13%
20200108 8.95 9.42 8.88 9 0% -1.75% 12.5% 699593 6.4086 176.47 9.16 11.71% 8.38 0% 8.24 0% 8 0% 1.13%
20200107 8.85 9.14 8.78 9 0.9% 0.45% 12.5% 569877 5.1048 140.57 8.96 9.27% 8.38 0% 8.24 0% 8 0% 1.13%
20200106 8.23 9.05 8.19 8.92 7.47% 3% 11.5% 810305 7.0189 193.28 8.66 5.61% 8.38 0% 8.24 0% 8 0% 1.13%
20200103 8.43 8.63 8.19 8.3 -1.89% -0.36% 3.75% 414282 3.4501 95 8.33 1.59% 8.38 0% 8.24 0% 8 0% 1.13%
20200102 8.3 8.48 8.16 8.46 3.17% 1.2% 5.75% 434203 3.6294 99.94 8.36 1.95% 8.38 0% 8.24 0% 8 0% 1.13%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1