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:sh600066)       684条   (进入宇通客车股票专站) 宇通客车股票成本分析
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 13.22 13.32 13.11 13.23 0% -0.08% -6.96% 113465 1.5022 90.63 13.24 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230927 13.28 13.28 13.15 13.23 -0.15% 0.15% -6.96% 81162 1.0725 60.6 13.21 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230926 13.2 13.4 13.15 13.25 0.08% -0.23% -6.82% 110820 1.4713 80.47 13.28 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230925 13.32 13.41 13.03 13.24 -0.53% 0.38% -6.89% 151812 2.0026 106.22 13.19 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230922 13.15 13.33 13.05 13.31 1.14% 0.76% -6.4% 102069 1.3479 64.45 13.21 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230921 13.26 13.31 12.98 13.16 -0.75% 0.38% -7.45% 106412 1.3947 67.08 13.11 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230920 13.49 13.52 13.18 13.26 -1.63% -0.45% -6.75% 116810 1.556 70.81 13.32 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230919 13.3 13.48 13.21 13.48 1.05% 0.75% -5.2% 117007 1.5661 65.97 13.38 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230918 13.13 13.37 13.06 13.34 0.38% 0.6% -6.19% 120015 1.5912 64.24 13.26 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230915 13.5 13.5 13.1 13.29 -0.89% 0.15% -6.54% 179607 2.383 88.72 13.27 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230914 13.31 13.45 13.02 13.41 -2.12% 0.68% -5.7% 196985 2.6247 97.41 13.32 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230913 13.73 13.95 13.56 13.7 -0.29% -0.44% -3.66% 120712 1.6604 53.39 13.76 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230912 13.85 13.94 13.64 13.74 -0.65% -0.07% -3.38% 147648 2.0299 58.59 13.75 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230911 13.24 13.9 13.14 13.83 5.01% 1.39% -2.74% 297509 4.0576 101.05 13.64 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230908 13.02 13.35 13.02 13.17 -0.15% -0.15% -7.38% 92454 1.2194 32.09 13.19 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230907 13.41 13.41 13.11 13.19 -1.64% -0.45% -7.24% 192846 2.5551 67.64 13.25 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230906 13.15 13.41 13.05 13.41 2.44% 0.83% -5.7% 247728 3.2958 89.35 13.3 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230905 13 13.21 12.85 13.09 0.61% 0.23% -7.95% 192199 2.5096 70.91 13.06 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230904 12.74 13.11 12.53 13.01 2.28% 1.25% -8.51% 277912 3.572 103.53 12.85 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230901 12.42 12.78 12.42 12.72 2% 0.39% -10.55% 186374 2.3615 74.27 12.67 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230831 12.19 12.75 12.08 12.47 2.3% -0.32% -12.31% 520804 6.5127 215.25 12.51 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230830 12.3 12.54 12.05 12.19 0.16% -0.25% -14.28% 421749 5.1532 206.93 12.22 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230829 12.91 13.2 12.08 12.17 -5.73% -2.17% -14.42% 598989 7.4523 365.39 12.44 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230828 13.13 13.36 12.82 12.91 1.33% -0.62% -9.21% 133595 1.7352 122.83 12.99 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230825 12.85 12.94 12.7 12.74 -1.39% -0.23% -10.41% 75872 0.9687 65.39 12.77 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230824 12.88 13.09 12.83 12.92 -0.08% -0.39% -9.14% 128274 1.664 105.4 12.97 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230823 12.97 13.08 12.85 12.93 -0.39% -0.31% -9.07% 141802 1.8398 115.11 12.97 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230822 12.9 13.1 12.76 12.98 2.45% 0.39% -8.72% 129659 1.677 97.27 12.93 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230821 12.75 12.92 12.62 12.67 -0.78% -0.94% -10.9% 76642 0.9802 58.73 12.79 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230818 13.08 13.11 12.77 12.77 -2.37% -0.93% -10.2% 70438 0.9082 51.57 12.89 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230817 12.68 13.13 12.65 13.08 2.75% 1% -8.02% 108969 1.4116 78.05 12.95 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230816 12.81 12.91 12.71 12.73 -1.39% -0.39% -10.48% 84327 1.0774 56.99 12.78 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230815 13 13.09 12.79 12.91 -1% -0.15% -9.21% 94149 1.2177 63.41 12.93 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230814 12.93 13.08 12.66 13.04 0.31% 1.24% -8.3% 169884 2.1881 109.63 12.88 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230811 13.23 13.29 12.93 13 -1.22% -0.23% -8.58% 149371 1.9469 95.4 13.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230810 13.26 13.37 13.11 13.16 -0.98% -0.23% -7.45% 142399 1.8787 93.3 13.19 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230809 13.63 13.66 13.22 13.29 -2.99% -0.45% -6.54% 231231 3.0859 157.34 13.35 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230808 13.81 13.85 13.59 13.7 -1.08% 0.15% -3.66% 79960 1.094 57.19 13.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230807 13.55 13.92 13.53 13.85 1.84% 0.14% -2.6% 130162 1.7996 89.72 13.83 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230804 13.83 13.87 13.57 13.6 -0.8% -0.44% -4.36% 91865 1.2545 63.32 13.66 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230803 13.86 13.95 13.55 13.71 -1.37% 0.22% -3.59% 157265 2.1512 101.64 13.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230802 13.94 14.08 13.7 13.9 -0.22% 0.07% -2.25% 94298 1.3102 61.6 13.89 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230801 14 14 13.64 13.93 0.36% 0.43% -2.04% 134665 1.8674 88.08 13.87 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230731 13.68 14.17 13.6 13.88 1.39% -0.57% -2.39% 179105 2.4996 115.96 13.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230728 13.54 13.71 13.32 13.69 -0.15% 0.81% -3.73% 182682 2.4815 113.11 13.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230727 13.93 13.98 13.58 13.71 0.22% -0.22% -3.59% 101143 1.3893 61.7 13.74 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230726 13.97 14 13.63 13.68 -2.22% -0.73% -3.8% 107700 1.4844 61.87 13.78 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230725 14.08 14.22 13.88 13.99 0.65% -0.29% -1.62% 140204 1.9674 79.17 14.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230724 13.74 14.04 13.65 13.9 1.39% -0.07% -2.25% 116999 1.6271 65.3 13.91 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230721 14.07 14.07 13.6 13.71 -1.22% -0.29% -3.59% 197701 2.7191 102.6 13.75 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230720 14.18 14.35 13.85 13.88 -2.46% -1.07% -2.39% 164217 2.3038 90.44 14.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230719 14.18 14.41 14.18 14.23 -0.14% -0.28% 0.07% 90758 1.295 51.14 14.27 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230718 14.26 14.55 14.19 14.25 0.42% -0.63% 0.21% 161924 2.3223 88.21 14.34 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230717 14.08 14.3 13.99 14.19 -0.63% 0.35% -0.21% 216991 3.0691 111.66 14.14 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230714 14.24 14.51 13.98 14.28 -0.14% -0.21% 0.42% 221430 3.169 115.76 14.31 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230713 14.29 14.46 14.2 14.3 -0.28% -0.21% 0.56% 205851 2.949 109.87 14.33 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230712 14.66 14.78 14.28 14.34 -2.18% -0.83% 0.84% 170022 2.4586 90.67 14.46 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230711 14.39 14.78 14.32 14.66 2.16% 0.41% 3.09% 146830 2.1438 76.19 14.6 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230710 14.8 14.91 14.31 14.35 -3.82% -0.69% 0.91% 226802 3.2778 116.53 14.45 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230707 14.84 15 14.74 14.92 0.67% 0.2% 4.92% 116555 1.7357 61.97 14.89 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230706 14.95 15.2 14.8 14.82 -0.87% -0.94% 4.22% 147231 2.2022 75.9 14.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230705 15.11 15.25 14.8 14.95 -0.4% -0.07% 5.13% 157910 2.3631 83.04 14.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230704 14.54 15.25 14.43 15.01 3.02% 0.47% 5.56% 234221 3.4988 121.7 14.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230703 14.77 15.1 14.43 14.57 -1.15% -0.55% 2.46% 200271 2.9332 106.04 14.65 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230630 14.34 14.84 14.3 14.74 2.29% 0.41% 3.66% 178966 2.6266 94.43 14.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230629 13.94 14.44 13.85 14.41 3.3% 0.63% 1.34% 232118 3.3233 124.44 14.32 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230628 13.4 14 13.4 13.95 3.72% 1.09% -1.9% 245219 3.3841 131.55 13.8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230627 13.3 13.52 13.03 13.45 1.43% 0.6% -5.41% 161773 2.163 85.27 13.37 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230626 13.5 13.83 13.1 13.26 -2.07% -0.9% -6.75% 234965 3.1427 106.79 13.38 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230621 13.4 13.72 13.31 13.54 0.82% -0.22% -4.78% 193970 2.6317 90.6 13.57 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230620 13.38 13.64 13.24 13.43 0.37% -0.3% -5.56% 131748 1.7751 62.87 13.47 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230619 13.31 13.54 13.2 13.38 0.6% 0.22% -5.91% 182380 2.4341 85.04 13.35 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230616 13.5 13.67 13.28 13.3 -2.21% -0.89% -6.47% 178070 2.3898 81.46 13.42 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230615 13.45 14.1 13.41 13.6 1.49% -1.38% -4.36% 224157 3.0916 107.99 13.79 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230614 13.43 13.46 13.27 13.4 -0.3% 0.22% -5.77% 113735 1.521 54.97 13.37 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230613 13.32 13.49 12.99 13.44 0.98% 1.05% -5.49% 173394 2.3064 82.91 13.3 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230612 13.02 13.35 12.81 13.31 1.99% 1.06% -6.4% 224417 2.9547 106.57 13.17 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230609 12.8 13.05 12.48 13.05 2.92% 2.19% -8.23% 475823 6.0753 224.53 12.77 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230608 12.89 12.89 12.54 12.68 -1.71% 0% -10.83% 212235 2.6904 116.33 12.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230607 12.93 12.95 12.63 12.9 0.7% 0.47% -9.28% 141258 1.8132 81.63 12.84 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230606 13.17 13.28 12.7 12.81 -2.66% -1.16% -9.92% 166190 2.1533 95.86 12.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230605 13.19 13.49 12.56 13.16 1.94% 0.53% -7.45% 241255 3.1573 143.21 13.09 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230602 12.94 13.15 12.86 12.91 -0.39% -0.46% -9.21% 123352 1.6003 69.81 12.97 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230601 12.93 13.18 12.86 12.96 -0.23% -0.38% -8.86% 161766 2.1048 86.98 13.01 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230531 12.7 13.05 12.67 12.99 1.48% 0.39% -8.65% 129295 1.6736 66.57 12.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230530 12.8 12.9 12.54 12.8 -0.16% 0.95% -9.99% 174198 2.2088 83.67 12.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230529 12.84 13.09 12.73 12.82 -0.47% -0.39% -9.85% 181096 2.3316 86.23 12.87 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230526 12.59 12.9 12.43 12.88 2.14% 1.26% -9.42% 178944 2.2755 80.76 12.72 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230525 12.55 12.84 12.35 12.61 0.08% 0.64% -11.32% 143785 1.8015 55.34 12.53 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230524 12.4 12.76 12.36 12.6 1.61% 0.16% -11.39% 156165 1.9646 56.66 12.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230523 12.59 12.78 12.39 12.4 -1.59% -1.2% -12.8% 136592 1.7144 42.9 12.55 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230522 12.36 12.73 12.02 12.6 1.78% 1.78% -11.39% 325323 4.0259 89.61 12.38 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230519 12.52 12.6 12.22 12.38 -1.59% -0.24% -12.94% 273997 3.4013 70.37 12.41 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230518 13.64 13.75 13.4 13.58 -0.59% 0% -4.5% 224532 3.0482 59.59 13.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230517 13.61 13.74 13.44 13.66 0.59% 0.29% -3.94% 182820 2.4897 44.89 13.62 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230516 13.9 14.02 13.4 13.58 -1.38% -0.37% -4.5% 209325 2.8541 45.47 13.63 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230515 13.75 13.92 13.54 13.77 0.95% 0.22% -3.16% 248467 3.4128 53.78 13.74 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230510 13.93 14.38 13.62 14.27 2.59% 1.71% 0.35% 468316 6.5698 103.74 14.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230509 13.88 14.15 13.56 13.91 -0.29% 0% -2.18% 268830 3.7395 61.46 13.91 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230508 13.96 14.51 13.76 13.95 0.36% -0.78% -1.9% 507895 7.1417 117.4 14.06 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230505 14.18 14.25 13.3 13.9 0.87% 1.53% -2.25% 482341 6.602 113.27 13.69 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230504 13.45 14.13 13.44 13.78 2% -0.36% -3.09% 528411 7.3053 127.94 13.83 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230428 13.61 13.65 13.32 13.51 -1.39% 0.37% -4.99% 460093 6.1922 114.93 13.46 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230427 13.82 13.89 13.37 13.7 -0.87% 0.74% -3.66% 539019 7.3331 136 13.6 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230426 12.87 13.82 12.74 13.82 10.03% 1.77% -2.81% 719601 9.7747 196.03 13.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230425 12.81 12.94 12.37 12.56 -2.26% 0.08% -11.67% 282617 3.5458 80.68 12.55 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230424 12.62 12.99 12.42 12.85 1.82% 0.55% -9.63% 324479 4.1482 94.11 12.78 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230421 12.7 13.02 12.53 12.62 -0.55% -0.86% -11.25% 256094 3.2609 73.28 12.73 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230420 12.57 12.8 12.26 12.69 0.87% 1.52% -10.76% 316700 3.9591 84.89 12.5 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230419 12.37 12.65 12.18 12.58 3.71% 1.04% -11.53% 386379 4.8089 97.35 12.45 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230418 11.89 12.32 11.69 12.13 -2.88% 0% -14.7% 454732 5.5146 108.88 12.13 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230414 12.31 12.65 12.27 12.49 1.54% -0.08% -12.17% 336387 4.2038 75.28 12.5 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230413 12.08 12.73 11.97 12.3 1.82% -1.05% -13.5% 505016 6.2798 105.52 12.43 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230412 11.99 12.14 11.78 12.08 0.75% 0.33% -15.05% 271794 3.2712 50.74 12.04 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230411 11.92 12.07 11.81 11.99 -0.33% 0.25% -15.68% 323869 3.872 52.84 11.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230410 11.87 12.08 11.74 12.03 0.84% 0.59% -15.4% 308529 3.6904 49.32 11.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230407 11.85 11.98 11.59 11.93 0.68% 1.36% -16.1% 387627 4.5606 59.69 11.77 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230406 11.88 11.93 11.59 11.85 0.17% 0.77% -16.67% 464817 5.4641 74.5 11.76 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230404 12.37 12.39 11.77 11.83 -5.96% -0.92% -16.81% 564182 6.735 95.06 11.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230403 12.21 12.65 12.21 12.58 2.03% 1.29% -11.53% 487476 6.055 92.05 12.42 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230331 12 12.73 11.88 12.33 3.01% -0.4% -13.29% 866016 10.7216 173.69 12.38 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230330 11.72 12.08 11.6 11.97 1.27% 0.67% -15.82% 656460 7.8069 145.56 11.89 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230329 12 12.1 11.51 11.82 0.77% -0.17% -16.88% 949132 11.2351 234.38 11.84 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230328 11.01 11.73 11.01 11.73 10.04% 1.03% -17.51% 1035829 12.0273 305.65 11.61 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230327 10.27 10.74 10.23 10.66 4.31% 0.95% -25.04% 507962 5.3665 179.44 10.56 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230324 10.02 10.35 9.7 10.22 1.89% 1.79% -28.13% 523616 5.259 187.71 10.04 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230323 10.08 10.19 9.93 10.03 -0.89% 0% -29.47% 149157 1.496 60.34 10.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230322 9.87 10.22 9.87 10.12 2.85% 0% -28.83% 289972 2.9357 113.73 10.12 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230321 9.78 9.95 9.67 9.84 1.13% 0% -30.8% 169553 1.6684 65.27 9.84 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230320 9.73 9.99 9.7 9.73 0.52% -0.92% -31.58% 203266 1.9952 69.83 9.82 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230317 10 10 9.66 9.68 -2.22% -1.22% -31.93% 256756 2.5168 78.2 9.8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230316 10.15 10.21 9.86 9.9 -2.75% -1% -30.38% 211370 2.1133 55.9 10 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230315 10.07 10.33 9.95 10.18 3.25% 0.2% -28.41% 264096 2.6819 71.68 10.16 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230314 9.95 10.06 9.75 9.86 -1.5% -0.1% -30.66% 265014 2.6161 65.25 9.87 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230313 9.81 10.3 9.75 10.01 1.52% -0.5% -29.61% 346940 3.4888 83.95 10.06 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230310 10.12 10.2 9.85 9.86 -3.52% -1% -30.66% 290181 2.8909 65.57 9.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230309 10.25 10.35 10.13 10.22 0.1% -0.1% -28.13% 171902 1.7581 39.48 10.23 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230308 10.1 10.33 10.07 10.21 0.49% 0% -28.2% 265520 2.7109 59.25 10.21 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230307 10.59 10.8 10.06 10.16 -4.51% -1.93% -28.55% 448796 4.6481 94.58 10.36 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230306 10.73 10.73 10.33 10.64 -0.19% 1.14% -25.18% 534047 5.6167 99.38 10.52 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230303 10.03 10.78 9.98 10.66 7.03% 1.91% -25.04% 785548 8.216 143.64 10.46 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230302 9.99 10.04 9.88 9.96 -0.3% 0% -29.96% 175462 1.7478 32.78 9.96 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230301 9.99 10.25 9.85 9.99 0% -0.99% -29.75% 523460 5.2811 85.96 10.09 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230228 9.84 10.05 9.68 9.99 1.63% 0.91% -29.75% 414509 4.102 70.84 9.9 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230227 9.66 9.95 9.4 9.83 3.26% 0.41% -30.87% 616683 6.0404 110.05 9.79 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230224 9.71 9.74 9.42 9.52 -2.36% -0.1% -33.05% 349876 3.3358 65.4 9.53 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230223 9.88 9.91 9.71 9.75 -1.81% -0.51% -31.43% 301045 2.9507 60.09 9.8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230222 9.92 9.98 9.58 9.93 -0.5% 1.64% -30.17% 621890 6.0772 128.09 9.77 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230221 9.65 10.14 9.53 9.98 6.17% 0.4% -29.82% 1207309 11.9997 276.39 9.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230220 9.15 9.55 9.14 9.4 5.62% 0% -33.9% 667737 6.2783 180.03 9.4 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230217 9.16 9.16 8.8 8.9 -2.09% -0.34% -37.41% 488594 4.3654 140.85 8.93 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230216 8.52 9.35 8.5 9.09 6.69% -0.44% -36.08% 1076729 9.829 347.5 9.13 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230215 8.41 8.6 8.41 8.52 1.31% -0.23% -40.08% 209717 1.7901 87.41 8.54 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230214 8.44 8.49 8.38 8.41 -0.24% -0.12% -40.86% 120499 1.015 50.18 8.42 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230213 8.29 8.57 8.28 8.43 1.44% -0.12% -40.72% 247139 2.0852 98.97 8.44 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230210 8.35 8.37 8.28 8.31 -0.84% 0% -41.56% 166510 1.3838 59.06 8.31 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230209 8.35 8.43 8.29 8.38 0.72% 0% -41.07% 153527 1.2862 55.68 8.38 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230208 8.5 8.54 8.32 8.32 -2.69% -0.6% -41.49% 241361 2.0201 89.04 8.37 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230207 8.59 8.68 8.43 8.55 2.52% 0% -39.87% 401060 3.4295 160.67 8.55 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230206 8.59 8.74 8.31 8.34 -0.12% -1.53% -41.35% 283034 2.3972 126.87 8.47 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230203 8.46 8.49 8.28 8.35 -1.3% 0.12% -41.28% 183478 1.5301 86.71 8.34 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230202 8.35 8.49 8.31 8.46 1.32% 0.36% -40.51% 227520 1.9172 114.06 8.43 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230201 8.33 8.38 8.27 8.35 0.6% 0.12% -41.28% 184955 1.5421 96.72 8.34 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230131 8.33 8.44 8.28 8.3 -0.48% -0.72% -41.63% 228264 1.9072 122.01 8.36 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230130 8.18 8.4 8.17 8.34 3.73% 0.6% -41.35% 540917 4.4839 285.76 8.29 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230120 7.98 8.06 7.97 8.04 0.88% 0.12% -43.46% 136384 1.0952 73.09 8.03 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230119 7.92 7.98 7.87 7.97 0.63% 0.38% -43.95% 114965 0.9127 47.34 7.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230118 7.97 7.99 7.92 7.92 -0.38% -0.38% -44.3% 93611 0.7443 37.73 7.95 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230117 7.89 8 7.86 7.95 0.76% 0.13% -44.09% 134161 1.0654 53.56 7.94 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230116 7.81 7.93 7.79 7.89 0.77% 0.13% -44.51% 151523 1.1937 60.67 7.88 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230113 7.79 7.86 7.74 7.83 0.38% 0.38% -44.94% 109825 0.8563 44.01 7.8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230112 7.85 7.92 7.78 7.8 -0.76% -0.38% -45.15% 158027 1.2373 63.7 7.83 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230111 7.98 8.01 7.86 7.86 -1.87% -0.63% -44.73% 160529 1.2703 65.95 7.91 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230110 8 8.07 7.91 8.01 0.12% 0.38% -43.67% 249042 1.9871 103.95 7.98 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230109 7.88 8.15 7.85 8 1.65% 0% -43.74% 476469 3.8117 196.79 8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230106 7.57 8.33 7.56 7.87 3.96% -1.75% -44.66% 721851 5.7792 337.55 8.01 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230105 7.57 7.65 7.56 7.57 0% -0.13% -46.77% 124126 0.9413 71.23 7.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230104 7.5 7.59 7.5 7.57 0.26% 0.26% -46.77% 115896 0.8752 59.78 7.55 0% 14.18 0% 14.17 0% 14.22 0% 0%
20230103 7.51 7.56 7.47 7.55 0.53% 0.4% -46.91% 111823 0.841 55.86 7.52 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221230 7.55 7.73 7.5 7.51 0.13% -1.18% -47.19% 135369 1.0283 67.83 7.6 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221229 7.45 7.6 7.42 7.5 0.27% 0% -47.26% 109126 0.8189 52.33 7.5 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221228 7.61 7.63 7.44 7.48 -2.22% -0.27% -47.4% 143117 1.0738 62.91 7.5 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221227 7.76 7.77 7.62 7.65 -1.42% -0.39% -46.2% 145163 1.115 65.7 7.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221226 7.38 7.77 7.38 7.76 5.29% 1.44% -45.43% 292222 2.2361 130.81 7.65 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221223 7.6 7.6 7.33 7.37 -3.53% -0.94% -48.17% 216931 1.6131 100.91 7.44 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221222 7.78 7.87 7.62 7.64 -2.05% -0.91% -46.27% 244015 1.8823 118.07 7.71 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221221 7.7 7.91 7.7 7.8 1.96% -0.26% -45.15% 305160 2.3876 152.82 7.82 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221220 7.63 7.74 7.56 7.65 -0.65% 0.13% -46.2% 171321 1.3092 86.51 7.64 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221219 7.77 7.91 7.65 7.7 -0.9% -1.16% -45.85% 162527 1.2668 79.13 7.79 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221216 7.82 7.86 7.73 7.77 -1.52% -0.13% -45.36% 144754 1.1263 64.02 7.78 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221215 7.8 7.96 7.71 7.89 1.15% 0.51% -44.51% 282488 2.2187 125.3 7.85 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221214 7.76 7.84 7.76 7.8 0% 0% -45.15% 120688 0.9413 52.7 7.8 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221213 7.81 7.93 7.77 7.8 0.13% -0.38% -45.15% 151118 1.1832 51.71 7.83 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221212 7.86 7.86 7.75 7.79 -0.89% 0% -45.22% 129482 1.0087 43.95 7.79 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221209 7.89 7.91 7.81 7.86 0% 0.26% -44.73% 180794 1.4178 62.71 7.84 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221208 7.93 7.95 7.83 7.86 -0.63% -0.38% -44.73% 189961 1.4995 68.28 7.89 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221207 7.95 8.03 7.87 7.91 -0.75% -0.25% -44.37% 228651 1.8136 83.84 7.93 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221206 7.9 8.02 7.84 7.97 0.89% 0.5% -43.95% 267583 2.1224 100.21 7.93 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221205 7.76 7.97 7.73 7.9 3% 0.25% -44.44% 355883 2.8045 133.08 7.88 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221202 7.78 7.78 7.65 7.67 -1.16% -0.26% -46.06% 155234 1.1942 58.88 7.69 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221201 8.05 8.07 7.75 7.76 -2.51% -1.15% -45.43% 412491 3.2397 150.61 7.85 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221130 7.65 8.1 7.61 7.96 4.33% 0.76% -44.02% 595438 4.7068 222.63 7.9 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221129 7.5 7.64 7.47 7.63 2.14% 0.66% -46.34% 135994 1.0309 59.08 7.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221125 7.55 7.58 7.5 7.52 -0.4% -0.13% -47.12% 93923 0.7075 41.11 7.53 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221124 7.57 7.63 7.51 7.55 -0.13% 0% -46.91% 106601 0.8048 44.66 7.55 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221123 7.62 7.68 7.51 7.56 -1.18% -0.26% -46.84% 153630 1.1652 64.09 7.58 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221122 7.77 7.78 7.62 7.65 -0.78% -0.39% -46.2% 183679 1.4112 78.51 7.68 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221121 7.88 7.91 7.58 7.71 -0.26% 0% -45.78% 265371 2.0456 116.27 7.71 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221118 7.8 7.88 7.69 7.73 -0.51% -0.64% -45.64% 263292 2.0492 121.7 7.78 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221117 7.61 7.85 7.6 7.77 1.57% 0.26% -45.36% 315020 2.4404 145.09 7.75 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221116 7.45 7.75 7.45 7.65 2.82% 0% -46.2% 390101 2.9844 185.76 7.65 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221115 7.33 7.44 7.3 7.44 1.64% 0.54% -47.68% 165354 1.2241 81.12 7.4 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221114 7.35 7.43 7.31 7.32 -0.27% -0.68% -48.52% 127779 0.942 63.17 7.37 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221111 7.39 7.43 7.31 7.34 0.96% -0.27% -48.38% 196820 1.4478 99.54 7.36 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221110 7.26 7.32 7.22 7.27 -0.82% 0.14% -48.87% 142779 1.0361 74.26 7.26 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221109 7.36 7.39 7.3 7.33 -0.54% -0.14% -48.45% 128879 0.9455 65.29 7.34 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221108 7.47 7.48 7.34 7.37 -1.21% 0% -48.17% 144499 1.0652 74.32 7.37 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221107 7.44 7.5 7.4 7.46 0% 0.13% -47.54% 175100 1.3038 91.97 7.45 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221104 7.35 7.5 7.34 7.46 1.36% 0.13% -47.54% 275964 2.0564 150.06 7.45 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221103 7.34 7.55 7.3 7.36 -0.54% -0.67% -48.24% 234681 1.7384 143.49 7.41 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221102 7.19 7.43 7.16 7.4 2.49% 0.95% -47.96% 273025 2.0001 180.85 7.33 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221101 7.09 7.22 7.05 7.22 1.83% 0.98% -49.23% 152774 1.0928 113.25 7.15 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221031 7.08 7.2 7.01 7.09 -0.14% -0.28% -50.14% 96451 0.686 71.43 7.11 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221028 7.25 7.33 7.06 7.1 -2.74% -1.25% -50.07% 139239 1.0016 103.16 7.19 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221027 7.3 7.39 7.23 7.3 1.67% -0.27% -48.66% 213279 1.5611 163.91 7.32 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221026 7.12 7.2 7.07 7.18 0.98% 0.42% -49.51% 113760 0.8139 95.5 7.15 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221025 6.95 7.18 6.89 7.11 1.86% 0.85% -50% 125965 0.8877 105.94 7.05 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221024 7.06 7.19 6.93 6.98 -1.13% -0.85% -50.91% 109506 0.7712 96.98 7.04 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221021 7.07 7.12 7.03 7.06 0% -0.28% -50.35% 61048 0.4322 55.99 7.08 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221020 7.12 7.17 7.01 7.06 -1.12% -0.28% -50.35% 95122 0.6732 86.62 7.08 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221019 7.15 7.27 7.12 7.14 -1.24% -0.56% -49.79% 85155 0.6116 79.66 7.18 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221018 7.23 7.38 7.15 7.23 0.28% -0.28% -49.16% 143785 1.0424 132.62 7.25 0% 14.18 0% 14.17 0% 14.22 0% 0%
20221017 7.18 7.25 7.11 7.21 0.14% 0.56% -49.3% 109385 0.7845 105.21 7.17 0% 14.18 0% 14.17 0% 14.22 0% 0%
20220720 8.04 8.28 8.02 8.14 1.12% 0% -42.76% 253205 2.0621 136.75 8.14 -42.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220719 8.01 8.22 7.98 8.05 0.75% -0.74% -43.39% 306590 2.4852 164.81 8.11 -42.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220718 7.78 8.02 7.78 7.99 2.96% 0.5% -43.81% 270232 2.148 142.45 7.95 -44.09% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220715 8.07 8.27 7.73 7.76 -4.43% -3.12% -45.43% 465556 3.7308 247.41 8.01 -43.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220714 8.18 8.25 8.08 8.12 -1.46% -0.49% -42.9% 271000 2.2114 146.65 8.16 -42.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220713 8.18 8.28 8.06 8.24 0.61% 0.73% -42.05% 268725 2.1991 145.84 8.18 -42.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220712 8.17 8.37 8.13 8.19 0.24% -0.49% -42.41% 260702 2.1458 142.3 8.23 -42.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220711 8.41 8.41 8.13 8.17 -3.31% -0.49% -42.55% 340572 2.7965 185.45 8.21 -42.26% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220708 8.62 8.67 8.44 8.45 -2.99% -1.05% -40.58% 444049 3.7922 251.49 8.54 -39.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220707 8.27 8.73 8.26 8.71 5.45% 1.63% -38.75% 708926 6.079 403.14 8.57 -39.73% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220706 8.33 8.42 8.17 8.26 -1.55% -0.36% -41.91% 314386 2.6061 172.83 8.29 -41.7% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220705 8.45 8.65 8.27 8.39 -1.41% -0.71% -41% 474788 4.0116 266.04 8.45 -40.58% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220704 8.63 8.64 8.43 8.51 -1.39% 0% -40.15% 395889 3.3687 223.4 8.51 -40.15% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220701 8.68 8.8 8.4 8.63 -0.23% 0.58% -39.31% 582463 4.9948 331.24 8.58 -39.66% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220630 8.67 8.91 8.6 8.65 -1.14% -0.8% -39.17% 633764 5.5239 366.33 8.72 -38.68% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220629 9.4 9.49 8.72 8.75 -7.7% -3.21% -38.47% 1248873 11.2934 748.94 9.04 -36.43% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220628 9.09 9.76 8.95 9.48 5.22% 0.96% -33.33% 1521508 14.2836 947.24 9.39 -33.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220627 8.95 9.27 8.9 9.01 0% -0.77% -36.64% 1180893 10.7185 710.81 9.08 -36.15% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220624 9.13 9.2 8.88 9.01 -2.07% 0.22% -36.64% 1106769 9.9461 659.59 8.99 -36.78% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220623 8.92 9.6 8.9 9.2 3.49% -1.08% -35.3% 2122453 19.7478 1309.61 9.3 -34.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220622 8.08 8.89 8.07 8.89 10.02% 1.72% -37.48% 1001496 8.7515 580.37 8.74 -38.54% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220621 8.09 8.14 8.01 8.08 -0.98% 0.12% -43.18% 239815 1.9358 128.38 8.07 -43.25% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220620 8.15 8.22 8.06 8.16 0% 0.25% -42.62% 274984 2.2374 148.38 8.14 -42.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220617 8.05 8.22 8 8.16 0.87% 0.49% -42.62% 314954 2.5585 169.67 8.12 -42.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220616 8.26 8.38 8.06 8.09 -2.76% -0.98% -43.11% 433524 3.5426 234.93 8.17 -42.55% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220615 8.35 8.68 8.31 8.32 -0.83% -2.12% -41.49% 781403 6.6414 440.43 8.5 -40.23% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220614 7.95 8.41 7.86 8.39 4.09% 2.82% -41% 657207 5.3649 355.78 8.16 -42.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220613 8.01 8.21 7.93 8.06 0.12% -0.25% -43.32% 336958 2.7224 180.54 8.08 -43.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220610 7.84 8.11 7.84 8.05 1.9% 0.12% -43.39% 335422 2.6952 178.74 8.04 -43.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220609 8.11 8.13 7.86 7.9 -4.24% -0.88% -44.44% 390338 3.1124 206.4 7.97 -43.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220608 8.03 8.26 7.91 8.25 2.87% 1.73% -41.98% 498415 4.0405 267.95 8.11 -42.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220607 8.31 8.35 7.96 8.02 -4.07% -0.74% -43.6% 573975 4.6388 307.63 8.08 -43.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220606 8.51 8.59 8.3 8.36 -2.9% -0.48% -41.21% 658704 5.533 366.93 8.4 -40.93% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220602 8.2 8.89 8.17 8.61 4.87% -0.35% -39.45% 903985 7.8088 517.85 8.64 -39.24% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220601 8.1 8.43 8.08 8.21 1.11% -0.48% -42.26% 543451 4.4861 297.5 8.25 -41.98% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220531 8.43 8.43 8.05 8.12 -4.47% -0.73% -42.9% 741419 6.0658 402.26 8.18 -42.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220530 8.5 8.82 8.38 8.5 -1.96% -0.82% -40.23% 733262 6.2817 416.58 8.57 -39.73% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220527 8.3 8.93 8.19 8.67 1.17% 1.29% -39.03% 1031213 8.8299 585.57 8.56 -39.8% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220526 8.16 8.98 7.92 8.57 5.02% 0% -39.73% 865126 7.4134 491.63 8.57 -39.73% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220525 7.88 8.24 7.7 8.16 2.64% 2.26% -42.62% 530749 4.2329 280.71 7.98 -43.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220524 8.69 8.89 8.4 8.45 -2.65% -2.31% -40.58% 652277 5.639 373.96 8.65 -39.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220523 8.6 8.84 8.37 8.68 2.6% 1.05% -38.96% 579301 4.9745 329.89 8.59 -39.59% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220520 8.2 8.64 8.12 8.46 2.55% 0.83% -40.51% 455517 3.8207 253.38 8.39 -41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220519 8 8.25 7.95 8.25 1.73% 1.48% -41.98% 244782 1.9889 131.9 8.13 -42.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220518 8.09 8.28 8 8.11 0.25% -0.12% -42.97% 278385 2.261 149.94 8.12 -42.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220517 7.89 8.19 7.84 8.09 2.53% 0.37% -43.11% 289358 2.3316 154.62 8.06 -43.32% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220516 8.11 8.15 7.88 7.89 -2.35% -0.88% -44.51% 240707 1.9168 127.12 7.96 -44.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220513 7.67 8.19 7.66 8.08 5.62% 0.87% -43.18% 398983 3.1958 211.93 8.01 -43.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220512 7.58 7.71 7.58 7.65 0.13% 0.13% -46.2% 127371 0.9732 64.54 7.64 -46.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220511 7.51 7.75 7.46 7.64 2.41% 0% -46.27% 201794 1.5415 102.23 7.64 -46.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220510 7.28 7.48 7.19 7.46 1.5% 1.22% -47.54% 151807 1.1183 74.16 7.37 -48.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220509 7.33 7.45 7.29 7.35 0.27% -0.14% -48.31% 105661 0.7777 51.57 7.36 -48.24% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220506 7.47 7.48 7.33 7.33 -3.68% -0.95% -48.45% 154489 1.1439 75.86 7.4 -47.96% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220505 7.56 7.66 7.53 7.61 0.4% -0.13% -46.48% 204348 1.5573 103.27 7.62 -46.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220429 7.33 7.72 7.32 7.58 4.7% 0.66% -46.69% 251752 1.8957 125.72 7.53 -47.05% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220428 7.35 7.39 7.15 7.24 -1.63% -0.14% -49.09% 170112 1.2334 81.79 7.25 -49.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220427 7.18 7.43 6.9 7.36 1.1% 2.65% -48.24% 282359 2.0248 134.28 7.17 -49.58% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220426 7.41 7.47 7.26 7.28 -1.75% -0.95% -48.8% 233411 1.7167 113.85 7.35 -48.31% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220425 7.58 7.61 7.34 7.41 -3.01% -1.07% -47.89% 277011 2.0736 137.51 7.49 -47.33% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220422 7.51 7.68 7.45 7.64 1.46% 1.06% -46.27% 146081 1.1043 73.23 7.56 -46.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220421 7.72 7.76 7.52 7.53 -2.84% -1.44% -47.05% 178694 1.3656 90.56 7.64 -46.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220420 7.83 7.9 7.69 7.75 -1.27% -0.77% -45.5% 163930 1.2796 84.86 7.81 -45.08% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220419 7.75 7.91 7.75 7.85 1.29% 0.38% -44.8% 150261 1.1749 77.92 7.82 -45.01% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220418 7.8 7.83 7.71 7.75 -0.64% 0.13% -45.5% 137875 1.0675 70.79 7.74 -45.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220415 7.76 7.89 7.71 7.8 -0.76% 0.13% -45.15% 181659 1.4151 93.84 7.79 -45.22% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220414 7.64 7.95 7.63 7.86 3.97% 0.13% -44.73% 314664 2.4711 163.87 7.85 -44.8% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220413 7.67 7.74 7.55 7.56 -1.82% -0.79% -46.84% 194733 1.484 98.41 7.62 -46.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220412 7.64 7.74 7.52 7.7 0.39% 0.79% -45.85% 300830 2.2976 152.37 7.64 -46.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220411 7.99 8 7.63 7.67 -4.24% -1.67% -46.06% 276820 2.1602 143.26 7.8 -45.15% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220408 8.04 8.13 7.96 8.01 -0.99% 0% -43.67% 193602 1.5502 102.8 8.01 -43.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220407 8.33 8.35 8.08 8.09 -3.46% -1.34% -43.11% 254537 2.0879 138.46 8.2 -42.33% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220401 8.38 8.43 8.27 8.43 0.24% 0.84% -40.72% 187227 1.5661 103.86 8.36 -41.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220331 8.52 8.57 8.4 8.41 -1.64% -0.83% -40.86% 203049 1.7209 114.12 8.48 -40.37% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220330 8.7 8.72 8.47 8.55 -1.84% 0.23% -39.87% 285805 2.4377 161.66 8.53 -40.01% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220329 8.64 8.9 8.61 8.71 1.75% -0.23% -38.75% 300874 2.6259 174.14 8.73 -38.61% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220328 8.5 8.61 8.36 8.56 0% 0.82% -39.8% 139726 1.1866 78.69 8.49 -40.3% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220325 8.59 8.64 8.5 8.56 0.12% -0.12% -39.8% 118674 1.017 67.44 8.57 -39.73% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220324 8.62 8.68 8.52 8.55 -1.27% -0.58% -39.87% 104781 0.901 59.75 8.6 -39.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220323 8.73 8.78 8.63 8.66 -0.35% -0.12% -39.1% 113385 0.9834 65.22 8.67 -39.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220322 8.64 8.74 8.59 8.69 0.46% 0.35% -38.89% 113337 0.9817 65.1 8.66 -39.1% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220321 8.6 8.68 8.56 8.65 0.58% 0.35% -39.17% 172520 1.4868 98.6 8.62 -39.38% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220318 8.44 8.65 8.44 8.6 1.3% 0.23% -39.52% 164824 1.4139 93.76 8.58 -39.66% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220317 8.4 8.61 8.38 8.49 1.68% -0.24% -40.3% 219886 1.8723 124.16 8.51 -40.15% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220316 8.2 8.41 7.92 8.35 2.96% 1.83% -41.28% 264245 2.1664 143.67 8.2 -42.33% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220315 8.65 8.65 8.11 8.11 -6.35% -3.22% -42.97% 251494 2.1071 139.74 8.38 -41.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220311 8.82 8.94 8.67 8.9 0% 1.14% -37.41% 222070 1.9548 129.64 8.8 -38.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220310 8.93 8.98 8.85 8.9 1.37% -0.11% -37.41% 184649 1.6457 109.14 8.91 -37.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220309 8.87 8.97 8.51 8.78 -0.57% -0.34% -38.26% 271400 2.3906 158.54 8.81 -38.05% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220308 9.1 9.18 8.82 8.83 -2.97% -1.56% -37.9% 243952 2.1885 145.13 8.97 -36.92% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220307 9.42 9.42 9.04 9.1 -3.7% -0.66% -36.01% 250120 2.2915 151.96 9.16 -35.58% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220304 9.62 9.62 9.42 9.45 -1.97% -0.42% -33.54% 161095 1.5293 101.42 9.49 -33.26% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220303 9.72 9.74 9.6 9.64 -0.82% 0% -32.21% 183961 1.7739 117.64 9.64 -32.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220302 9.72 9.74 9.69 9.72 -0.31% 0% -31.65% 86477 0.8406 55.75 9.72 -31.65% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220301 9.75 9.8 9.71 9.75 0% 0.1% -31.43% 106843 1.0407 69.02 9.74 -31.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220228 9.99 9.99 9.64 9.75 -1.91% 0.1% -31.43% 149546 1.457 96.62 9.74 -31.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220225 9.98 10.04 9.92 9.94 0.1% -0.3% -30.1% 113618 1.1333 75.16 9.97 -29.89% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220224 10.17 10.17 9.91 9.93 -2.26% -0.8% -30.17% 173405 1.7362 115.14 10.01 -29.61% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220223 10.13 10.19 10.11 10.16 0.59% 0% -28.55% 71239 0.7235 47.98 10.16 -28.55% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220222 10.2 10.2 10.07 10.1 -1.27% -0.3% -28.97% 91152 0.923 61.21 10.13 -28.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220221 10.11 10.27 10.1 10.23 1.19% 0.2% -28.06% 112564 1.1498 76.25 10.21 -28.2% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220218 10.13 10.13 10.03 10.11 -0.1% 0.4% -28.9% 135001 1.3591 90.13 10.07 -29.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220217 10.22 10.23 10.11 10.12 -0.98% -0.2% -28.83% 122717 1.2443 82.52 10.14 -28.69% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220216 10.3 10.33 10.22 10.22 -0.49% -0.29% -28.13% 91145 0.9344 61.97 10.25 -27.92% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220215 10.29 10.35 10.22 10.27 -0.48% -0.1% -27.78% 60921 0.6265 41.55 10.28 -27.71% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220214 10.1 10.36 9.99 10.32 0.58% 0.39% -27.43% 132856 1.3658 90.58 10.28 -27.71% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220211 10.34 10.34 10.24 10.26 -0.97% -0.29% -27.85% 93371 0.9607 63.71 10.29 -27.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220210 10.31 10.37 10.26 10.36 0.48% 0.58% -27.14% 101115 1.0416 69.08 10.3 -27.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20220209 10.24 10.34 10.21 10.31 0% 0.19% -27.5% 140593 1.4471 95.97 10.29 -27.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211203 11.35 11.35 11.2 11.27 -0.09% 0.18% -20.75% 128945 1.4506 96.2 11.25 -20.89% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211202 11.13 11.34 11.07 11.28 1.53% 0.18% -20.68% 245035 2.7591 182.97 11.26 -20.82% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211201 11.01 11.15 10.94 11.11 0.63% 0.18% -21.87% 142651 1.582 104.91 11.09 -22.01% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211130 10.8 11.04 10.8 11.04 2.22% 0.82% -22.36% 154783 1.6954 112.43 10.95 -23% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211129 10.8 10.92 10.75 10.8 -1.91% -0.28% -24.05% 170811 1.8493 122.64 10.83 -23.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211126 11 11.05 10.97 11.01 0.09% 0% -22.57% 99498 1.095 72.62 11.01 -22.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211125 11.03 11.04 10.94 11 -0.36% 0.09% -22.64% 168758 1.8541 122.96 10.99 -22.71% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211124 11.09 11.1 11.02 11.04 -0.72% -0.09% -22.36% 105765 1.1682 77.47 11.05 -22.29% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211123 11.06 11.17 10.99 11.12 0.54% 0.63% -21.8% 217916 2.4082 159.7 11.05 -22.29% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211122 11.15 11.23 11.06 11.06 -0.9% -0.45% -22.22% 218898 2.4314 161.24 11.11 -21.87% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211119 11.07 11.18 11 11.16 0.81% 0.54% -21.52% 162719 1.8061 119.77 11.1 -21.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211118 11.18 11.18 11.02 11.07 -0.63% -0.09% -22.15% 153227 1.6984 112.63 11.08 -22.08% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211117 11.19 11.21 11.11 11.14 -0.45% -0.09% -21.66% 136257 1.5199 100.79 11.15 -21.59% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211116 11.38 11.42 11.16 11.19 -1.93% -0.71% -21.31% 179924 2.0273 134.44 11.27 -20.75% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211115 11.46 11.5 11.31 11.41 0.26% 0.18% -19.76% 130919 1.4911 98.88 11.39 -19.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211112 11.36 11.4 11.26 11.38 0.18% 0.53% -19.97% 118795 1.3453 89.22 11.32 -20.39% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211111 11.42 11.47 11.34 11.36 -0.7% -0.18% -20.11% 134630 1.5315 101.56 11.38 -19.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211110 11.59 11.67 11.38 11.44 -1.04% -0.17% -19.55% 122311 1.4012 92.92 11.46 -19.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211109 11.41 11.74 11.41 11.56 1.05% -0.34% -18.71% 126665 1.4693 97.44 11.6 -18.42% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211108 11.65 11.73 11.42 11.44 -0.35% -0.87% -19.55% 132803 1.533 101.66 11.54 -18.85% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211105 11.28 11.66 11.26 11.48 1.32% -0.35% -19.27% 182317 2.1 139.26 11.52 -18.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211104 11.07 11.53 11.03 11.33 1.89% -0.26% -20.32% 172699 1.9621 130.12 11.36 -20.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211103 11.01 11.2 10.96 11.12 0.91% 0% -21.8% 104703 1.1647 77.24 11.12 -21.8% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211102 11.3 11.31 10.93 11.02 -2.48% -0.63% -22.5% 254056 2.8186 186.92 11.09 -22.01% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211101 11.33 11.38 11.25 11.3 -0.35% 0.09% -20.53% 136700 1.5431 102.33 11.29 -20.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211029 11.47 11.5 11.28 11.34 -1.13% -0.26% -20.25% 192051 2.184 144.84 11.37 -20.04% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211028 11.72 11.75 11.31 11.47 -2.47% -0.09% -19.34% 152961 1.7557 116.43 11.48 -19.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211027 11.89 11.89 11.71 11.76 -0.34% -0.08% -17.3% 156872 1.8469 122.48 11.77 -17.23% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211026 11.74 11.95 11.63 11.8 0.68% 0% -17.02% 164940 1.9466 129.09 11.8 -17.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211025 11.66 11.76 11.53 11.72 1.03% 0.26% -17.58% 109897 1.2845 85.18 11.69 -17.79% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211022 11.55 11.7 11.52 11.6 0.87% -0.09% -18.42% 141550 1.6436 109 11.61 -18.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211021 11.84 11.85 11.5 11.5 -2.54% -1.2% -19.13% 181962 2.1187 140.5 11.64 -18.14% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211020 11.62 11.84 11.55 11.8 2.08% 0.51% -17.02% 209911 2.4648 163.46 11.74 -17.44% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211019 11.44 11.61 11.4 11.56 0.87% 0.26% -18.71% 104700 1.2071 80.05 11.53 -18.92% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211018 11.53 11.62 11.45 11.46 -0.52% -0.52% -19.41% 93684 1.0795 71.59 11.52 -18.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211015 11.46 11.52 11.39 11.52 0.61% 0.52% -18.99% 151723 1.7382 115.27 11.46 -19.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211014 11.59 11.59 11.41 11.45 -0.69% -0.17% -19.48% 120840 1.3865 91.95 11.47 -19.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211013 11.61 11.74 11.45 11.53 -0.77% -1.03% -18.92% 137269 1.5987 106.02 11.65 -18.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211012 11.65 11.66 11.52 11.62 0.17% 0.26% -18.28% 99615 1.1548 76.58 11.59 -18.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211011 11.4 11.78 11.39 11.6 0.87% -0.09% -18.42% 132292 1.5354 101.82 11.61 -18.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20211008 11.45 11.51 11.39 11.5 1.5% 0.26% -19.13% 87773 1.0068 66.77 11.47 -19.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210930 11.42 11.45 11.31 11.33 -0.61% -0.26% -20.32% 90771 1.0314 68.4 11.36 -20.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210929 11.46 11.48 11.36 11.4 -0.87% 0% -19.83% 108316 1.2351 81.91 11.4 -19.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210928 11.45 11.5 11.36 11.5 0.44% 0.52% -19.13% 89109 1.0197 67.62 11.44 -19.55% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210927 11.35 11.45 11.27 11.45 0.88% 0.88% -19.48% 113642 1.2893 85.5 11.35 -20.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210924 11.41 11.46 11.33 11.35 -0.79% -0.18% -20.18% 107133 1.2183 80.79 11.37 -20.04% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210923 11.59 11.62 11.43 11.44 -0.87% -0.61% -19.55% 141916 1.6335 108.33 11.51 -19.06% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210922 11.31 11.54 11.26 11.54 1.58% 0.79% -18.85% 128044 1.4663 97.24 11.45 -19.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210917 11.26 11.36 11.25 11.36 0.44% 0.53% -20.11% 128969 1.4574 96.65 11.3 -20.53% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210916 11.38 11.48 11.26 11.31 -0.7% -0.26% -20.46% 191120 2.1669 143.7 11.34 -20.25% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210915 11.45 11.56 11.29 11.39 -0.7% 0.09% -19.9% 271142 3.0844 204.55 11.38 -19.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210914 11.67 11.76 11.43 11.47 -2.22% -0.86% -19.34% 314607 3.6393 241.35 11.57 -18.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210913 12.15 12.15 11.69 11.73 -2.57% -0.76% -17.51% 307881 3.6377 241.24 11.82 -16.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210910 12.25 12.27 12.03 12.04 -1.07% -0.41% -15.33% 194595 2.352 155.98 12.09 -14.98% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210909 12.09 12.2 12.01 12.17 0.91% 0.58% -14.42% 200659 2.4275 160.98 12.1 -14.91% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210908 12.38 12.38 11.97 12.06 -1.95% -0.41% -15.19% 419018 5.0754 336.58 12.11 -14.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210907 12.37 12.45 12.25 12.3 -0.57% -0.16% -13.5% 255329 3.1468 208.68 12.32 -13.36% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210906 12.37 12.65 12.3 12.37 -0.88% -0.56% -13.01% 220598 2.744 181.97 12.44 -12.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210729 11.85 11.88 11.65 11.68 -0.85% -0.26% -17.86% 85798 1.0046 66.62 11.71 -17.65% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210728 11.69 11.98 11.62 11.78 1.38% -0.08% -17.16% 136442 1.6082 106.65 11.79 -17.09% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210727 11.45 11.9 11.45 11.62 1.22% -0.68% -18.28% 139151 1.6281 107.97 11.7 -17.72% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210726 11.95 11.98 11.48 11.48 -4.41% -1.46% -19.27% 191887 2.2346 148.19 11.65 -18.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210723 12.28 12.29 11.96 12.01 -1.64% -0.5% -15.54% 118658 1.4318 94.95 12.07 -15.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210722 12.09 12.23 12 12.21 0.99% 0.33% -14.14% 108151 1.3159 87.27 12.17 -14.42% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210721 11.98 12.19 11.97 12.09 0.08% -0.08% -14.98% 111768 1.3523 89.68 12.1 -14.91% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210720 11.95 12.08 11.94 12.08 0% 0.58% -15.05% 88861 1.0669 70.75 12.01 -15.54% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210719 12.17 12.26 12.01 12.08 -0.66% -0.25% -15.05% 131122 1.5885 105.34 12.11 -14.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210716 12.21 12.29 12.05 12.16 -0.41% 0.25% -14.49% 111949 1.358 90.06 12.13 -14.7% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210715 12.39 12.42 12.09 12.21 -1.37% 0% -14.14% 120239 1.4677 97.33 12.21 -14.14% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210714 12.55 12.55 12.3 12.38 -1.35% 0% -12.94% 154453 1.9115 126.76 12.38 -12.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210713 12.55 12.65 12.48 12.55 -0.16% 0.08% -11.74% 143831 1.804 119.63 12.54 -11.81% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210712 12.92 12.98 12.5 12.57 -1.87% -0.63% -11.6% 286244 3.621 240.13 12.65 -11.04% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210709 12.81 12.87 12.62 12.81 0.08% 0.23% -9.92% 177798 2.2717 150.65 12.78 -10.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210708 13.18 13.19 12.75 12.8 -2.07% -0.78% -9.99% 173987 2.2438 148.8 12.9 -9.28% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210707 12.9 13.15 12.8 13.07 1.32% 0.31% -8.09% 166094 2.164 143.51 13.03 -8.37% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210706 12.59 12.95 12.56 12.9 3.04% 0.7% -9.28% 226743 2.9047 192.63 12.81 -9.92% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210705 12.47 12.6 12.41 12.52 0.4% 0.32% -11.95% 61312 0.7649 50.73 12.48 -12.24% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210702 12.54 12.66 12.44 12.47 -0.64% -0.32% -12.31% 83554 1.0455 69.33 12.51 -12.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210701 12.54 12.59 12.46 12.55 0.48% 0.32% -11.74% 78488 0.9822 65.14 12.51 -12.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210630 12.6 12.69 12.46 12.49 -0.95% -0.64% -12.17% 102409 1.287 85.35 12.57 -11.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210629 12.79 12.82 12.6 12.61 -1.41% -0.39% -11.32% 127284 1.6116 106.88 12.66 -10.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210628 12.79 13.05 12.69 12.79 0.39% -0.54% -10.06% 123949 1.5941 105.72 12.86 -9.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210625 12.67 12.77 12.6 12.74 0.47% 0.31% -10.41% 94464 1.1998 79.57 12.7 -10.69% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210624 12.79 12.84 12.59 12.68 -1.4% 0% -10.83% 145988 1.8512 122.77 12.68 -10.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210623 12.65 13.2 12.64 12.86 1.66% -0.16% -9.56% 185219 2.3852 158.18 12.88 -9.42% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210622 12.71 12.82 12.56 12.65 -0.55% -0.08% -11.04% 142324 1.8023 119.52 12.66 -10.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210621 12.82 12.82 12.63 12.72 -1.17% 0.08% -10.55% 114983 1.4618 96.94 12.71 -10.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210618 12.74 12.88 12.65 12.87 1.02% 0.55% -9.49% 101526 1.2994 86.17 12.8 -9.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210617 12.67 12.82 12.65 12.74 0.55% 0% -10.41% 87339 1.1125 73.78 12.74 -10.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210616 12.69 12.88 12.56 12.67 -0.16% -0.16% -10.9% 137924 1.7508 116.11 12.69 -10.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210615 13.18 13.18 12.62 12.69 -3.2% -0.7% -10.76% 249808 3.192 211.68 12.78 -10.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210611 13.45 13.48 13.08 13.11 -2.16% -0.53% -7.81% 273224 3.6013 238.83 13.18 -7.31% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210610 13.12 13.5 13.12 13.4 1.59% 0% -5.77% 237124 3.1776 210.73 13.4 -5.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210609 13.4 13.44 13.12 13.19 -1.49% -0.3% -7.24% 127439 1.6859 111.8 13.23 -6.96% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210608 13.48 13.48 13.25 13.39 0.75% 0.3% -5.84% 134873 1.8007 119.42 13.35 -6.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210607 13.36 13.58 13.2 13.29 -0.52% -0.45% -6.54% 158610 2.1181 140.47 13.35 -6.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210604 13.07 13.55 13.03 13.36 3.01% 0.45% -6.05% 277242 3.6881 244.58 13.3 -6.47% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210603 13 13.1 12.9 12.97 -0.54% -0.15% -8.79% 128687 1.6715 110.85 12.99 -8.65% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210602 13.18 13.22 13 13.04 -1.06% -0.15% -8.3% 157767 2.0612 136.69 13.06 -8.16% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210601 13.26 13.26 13.08 13.18 -0.75% 0.38% -7.31% 171364 2.2502 149.23 13.13 -7.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210531 13.26 13.44 13.18 13.28 -0.82% 0.15% -6.61% 164610 2.1828 144.76 13.26 -6.75% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210528 13.61 13.61 13.36 13.39 -1.62% -0.37% -5.84% 122529 1.6469 109.22 13.44 -5.49% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210527 13.4 13.76 13.3 13.61 0.07% 0.59% -4.29% 168488 2.2791 151.14 13.53 -4.85% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210526 13.42 14.38 13.42 13.6 2.72% -1.38% -4.36% 241725 3.3339 221.09 13.79 -3.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210525 13.15 13.24 13.02 13.24 1.15% 0.68% -6.89% 107760 1.4166 93.94 13.15 -7.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210524 13.06 13.18 13.01 13.09 0.23% 0.08% -7.95% 86892 1.1367 75.38 13.08 -8.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210521 13.5 13.5 13.04 13.06 -2.97% -0.68% -8.16% 153764 2.0226 134.13 13.15 -7.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210520 14.08 14.24 13.85 13.96 -1.97% -0.43% -1.83% 161958 2.2712 150.62 14.02 -1.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210519 14.1 14.43 13.98 14.24 1.28% 0% 0.14% 121385 1.7282 114.61 14.24 0.14% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210518 13.82 14.15 13.72 14.06 1.08% 0.57% -1.13% 103303 1.4445 95.79 13.98 -1.69% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210517 14.07 14.24 13.78 13.91 0.07% -0.57% -2.18% 166406 2.3279 154.38 13.99 -1.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210514 13.6 13.9 13.5 13.9 2.81% 0.87% -2.25% 124629 1.7169 113.86 13.78 -3.09% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210513 13.46 13.7 13.28 13.52 0.37% -0.07% -4.92% 95258 1.2885 85.45 13.53 -4.85% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210512 13.34 13.86 13.26 13.47 0.97% -0.74% -5.27% 139333 1.8909 125.4 13.57 -4.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210511 13.51 13.56 13.15 13.34 -1.26% 0.3% -6.19% 108400 1.4422 95.64 13.3 -6.47% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210510 13.28 13.63 13.28 13.51 1.73% 0% -4.99% 111107 1.5008 99.53 13.51 -4.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210507 13.29 13.57 13.02 13.28 0.45% -0.38% -6.61% 125935 1.6782 111.29 13.33 -6.26% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210506 13.59 13.66 13.14 13.22 -2.87% -0.97% -7.03% 139652 1.8638 123.6 13.35 -6.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210430 13.55 13.68 13.45 13.61 0.59% 0.22% -4.29% 67341 0.9148 60.67 13.58 -4.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210429 13.85 13.85 13.45 13.53 -1.46% -0.22% -4.85% 138115 1.8726 124.18 13.56 -4.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210428 13.95 13.95 13.31 13.73 -2.49% 0.73% -3.45% 165049 2.2504 149.24 13.63 -4.15% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210427 14.47 14.49 14.01 14.08 -2.29% -0.42% -0.98% 88986 1.2582 83.44 14.14 -0.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210426 14.25 14.65 14.22 14.41 1.19% -0.48% 1.34% 140571 2.0349 134.95 14.48 1.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210423 14.25 14.3 14.01 14.24 0.14% 0.71% 0.14% 184481 2.608 172.95 14.14 -0.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210422 14.36 14.55 14.16 14.22 -0.97% -0.35% 0% 140816 2.0089 133.22 14.27 0.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210421 14.61 14.69 14.3 14.36 -2.91% -0.42% 0.98% 149259 2.1529 142.77 14.42 1.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210416 14.5 14.79 14.45 14.7 1.1% 0.27% 3.38% 125202 1.836 121.76 14.66 3.09% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210415 14.5 14.62 14.36 14.54 0.28% 0.07% 2.25% 107047 1.5554 103.15 14.53 2.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210414 14.29 14.56 14.19 14.5 2.18% 0.35% 1.97% 117256 1.6938 112.33 14.45 1.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210413 14.06 14.28 14.01 14.19 0.64% 0.14% -0.21% 74736 1.0589 70.22 14.17 -0.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210412 14.17 14.3 14.02 14.1 -0.49% -0.35% -0.84% 104986 1.4855 98.51 14.15 -0.49% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210409 14.29 14.41 14.1 14.17 -0.56% -0.21% -0.35% 74603 1.0591 70.24 14.2 -0.14% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210408 14.44 14.45 14.18 14.25 -1.72% -0.07% 0.21% 154249 2.2003 145.92 14.26 0.28% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210407 14.56 14.68 14.33 14.5 -0.55% 0.14% 1.97% 105385 1.526 101.2 14.48 1.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210406 14.43 14.79 14.27 14.58 2.1% 0.21% 2.53% 152760 2.2229 147.41 14.55 2.32% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210402 14.32 14.47 14.18 14.28 -0.35% -0.14% 0.42% 109761 1.5696 104.09 14.3 0.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210401 14.35 14.95 14.27 14.33 -0.14% -1.38% 0.77% 154898 2.2511 149.29 14.53 2.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210330 14.6 15.02 14.32 14.78 0.89% 0.75% 3.94% 164083 2.4079 159.68 14.67 3.16% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210329 14.3 14.7 14.05 14.65 2.73% 1.52% 3.02% 133602 1.9276 127.83 14.43 1.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20210326 14.03 14.35 14 14.26 1.64% 0.21% 0.28% 117227 1.6683 110.64 14.23 0.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201215 17.18 17.33 16.76 16.99 0.24% -0.12% 19.48% 162974 2.772 183.83 17.01 19.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201214 16.89 17.52 16.41 16.95 -0.76% -0.24% 19.2% 279638 4.7508 315.06 16.99 19.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201211 16.85 17.15 16.65 17.08 0.83% 1.07% 20.11% 209005 3.5332 234.31 16.9 18.85% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201210 17.3 17.43 16.85 16.94 -2.14% -0.59% 19.13% 147231 2.5088 166.37 17.04 19.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201209 17.75 18.1 17.23 17.31 -1.82% -2.09% 21.73% 211254 3.7355 247.73 17.68 24.33% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201208 17.78 18.2 17.5 17.63 -1.12% -0.68% 23.98% 239333 4.2472 281.66 17.75 24.82% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201207 18.13 18.52 17.75 17.83 0.06% -1.65% 25.39% 308068 5.585 370.38 18.13 27.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201204 17.99 18.15 17.56 17.82 -1.49% -0.11% 25.32% 236252 4.2145 279.49 17.84 25.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201203 18.22 18.41 17.86 18.09 -0.82% 0.17% 27.22% 180601 3.2619 216.32 18.06 27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201202 18.3 18.49 17.96 18.24 -2.3% 0.11% 28.27% 185731 3.3833 224.37 18.22 28.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201201 17.54 18.89 17.4 18.67 7.42% 1.47% 31.29% 364603 6.7103 445 18.4 29.4% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201130 16.98 17.88 16.82 17.38 3.76% -0.4% 22.22% 307498 5.3668 355.91 17.45 22.71% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201127 16.59 17.26 16.42 16.75 0.96% -0.83% 17.79% 161228 2.7235 180.61 16.89 18.78% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201126 16.9 16.95 16.4 16.59 -3.6% -0.18% 16.67% 160543 2.6689 176.99 16.62 16.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201125 17.1 17.54 16.75 17.21 0.88% 0% 21.03% 147812 2.5435 168.68 17.21 21.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201124 17.34 17.88 17 17.06 -1.04% -1.61% 19.97% 175608 3.0458 201.99 17.34 21.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201123 17.17 17.44 16.69 17.24 -0.12% 1.29% 21.24% 189935 3.2332 214.41 17.02 19.69% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201120 16.68 17.53 16.57 17.26 3.29% -0.06% 21.38% 224470 3.8762 257.06 17.27 21.45% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201119 16.98 17.03 16.5 16.71 0.36% 0% 17.51% 95710 1.5997 106.09 16.71 17.51% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201118 16.75 17.09 16.36 16.65 -1.48% -0.12% 17.09% 138651 2.3118 153.31 16.67 17.23% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201117 17.12 17.59 16.82 16.9 -1.05% -1.52% 18.85% 164471 2.8229 187.2 17.16 20.68% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201116 17.48 17.48 16.7 17.08 -2.95% 0.59% 20.11% 158227 2.6868 178.18 16.98 19.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201113 17.35 17.9 17.05 17.6 2.98% 0.57% 23.77% 197860 3.4635 229.69 17.5 23.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201112 16.96 17.18 16.74 17.09 1.06% 0.59% 20.18% 117025 1.988 131.84 16.99 19.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201111 17.5 17.72 16.84 16.91 -3.87% -2.2% 18.92% 161629 2.7952 185.37 17.29 21.59% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201110 17.98 17.98 17.3 17.59 -3.35% 0.11% 23.7% 243730 4.2827 284.01 17.57 23.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201109 18.35 18.4 17.71 18.2 0.11% 1.05% 27.99% 248633 4.479 297.03 18.01 26.65% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201106 18.59 18.92 17.82 18.18 -2.15% -0.82% 27.85% 277506 5.0879 337.41 18.33 28.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201105 18.07 19 17.9 18.58 6.29% 1.14% 30.66% 374550 6.8803 456.28 18.37 29.18% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201104 15.95 17.48 15.88 17.48 10.01% 3.68% 22.93% 347965 5.866 389.01 16.86 18.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201103 15.86 16.2 15.32 15.89 1.34% 0.95% 11.74% 200160 3.1513 208.98 15.74 10.69% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201102 15.8 16.35 15.52 15.68 -2% -0.95% 10.27% 235963 3.7358 247.75 15.83 11.32% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201030 16.58 16.77 15.86 16 -4.25% -1.36% 12.52% 239289 3.882 257.44 16.22 14.06% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201029 15.99 16.91 15.12 16.71 3.02% 3.72% 17.51% 312646 5.0365 334 16.11 13.29% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201028 17.8 18.09 16 16.22 -8.77% -3.68% 14.06% 345919 5.8242 386.24 16.84 18.42% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201027 17.72 18.29 17.49 17.78 -0.56% -0.45% 25.04% 108765 1.9421 128.79 17.86 25.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201026 17.2 17.99 16.6 17.88 3.83% 1.3% 25.74% 123949 2.1883 145.12 17.65 24.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201023 17.18 17.97 17.07 17.22 0.17% -1.26% 21.1% 109329 1.9065 126.43 17.44 22.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20201022 17.13 17.37 16.9 17.19 0.23% 0% 20.89% 103640 1.7813 118.13 17.19 20.89% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200909 15.09 15.26 14.52 14.61 -3.63% -1.42% 2.74% 117649 1.7432 115.6 14.82 4.22% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200908 15.04 15.58 14.81 15.16 2.02% -0.72% 6.61% 155491 2.374 157.44 15.27 7.38% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200907 15.44 15.47 14.73 14.86 -2.88% -0.87% 4.5% 157374 2.3598 156.49 14.99 5.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200904 15 15.45 14.81 15.3 0.53% 0.53% 7.59% 143110 2.1786 144.48 15.22 7.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200903 15.22 15.57 14.97 15.22 0% -0.59% 7.03% 172582 2.6418 175.19 15.31 7.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200902 14.71 15.24 14.71 15.22 2.49% 1.13% 7.03% 160038 2.4086 159.73 15.05 5.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200901 14.23 14.85 14.16 14.85 4.5% 1.43% 4.43% 161023 2.3577 156.35 14.64 2.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200831 14.5 14.61 14.1 14.21 -2% -0.98% -0.07% 116075 1.6662 110.5 14.35 0.91% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200828 14.46 14.6 14.27 14.5 -0.28% 0.42% 1.97% 118583 1.7127 113.58 14.44 1.55% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200827 13.89 14.6 13.89 14.54 4.98% 1.68% 2.25% 167133 2.3905 158.53 14.3 0.56% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200826 14.16 14.28 13.8 13.85 -2.26% -0.79% -2.6% 116744 1.63 108.1 13.96 -1.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200825 14.2 14.35 13.73 14.17 -1.53% 1.14% -0.35% 200680 2.8125 186.52 14.01 -1.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200824 14.43 14.49 14.21 14.39 -0.21% 0.42% 1.2% 108947 1.5614 103.55 14.33 0.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200821 14.42 14.72 14.29 14.42 0% -0.35% 1.41% 114584 1.6586 109.99 14.47 1.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200820 14.91 14.97 14.35 14.42 -3.29% -0.48% 1.41% 140564 2.0373 135.11 14.49 1.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200819 14.98 15.19 14.76 14.91 0.13% -0.33% 4.85% 149968 2.2433 148.77 14.96 5.2% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200818 15.07 15.22 14.75 14.89 -1.26% -0.47% 4.71% 163076 2.439 161.75 14.96 5.2% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200817 15.13 15.48 14.89 15.08 0.87% -0.66% 6.05% 160660 2.4387 161.73 15.18 6.75% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200814 14.56 15 14.44 14.95 1.56% 1.15% 5.13% 132813 1.9625 130.15 14.78 3.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200813 14.51 15.09 14.51 14.72 0.75% -0.67% 3.52% 132059 1.9573 129.8 14.82 4.22% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200812 14.54 14.68 14.11 14.61 0.48% 1.32% 2.74% 171222 2.4691 163.74 14.42 1.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200811 14.38 14.95 14.3 14.54 1.04% -0.68% 2.25% 229755 3.3632 223.04 14.64 2.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200810 14.6 14.8 14.31 14.39 -4.19% -0.28% 1.2% 229264 3.3076 219.35 14.43 1.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200807 15.3 15.3 14.69 15.02 -2.21% 0.47% 5.63% 221303 3.3089 219.43 14.95 5.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200806 14.92 15.5 14.65 15.36 4.14% 1.05% 8.02% 248554 3.7769 250.47 15.2 6.89% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200805 14.12 14.82 14.01 14.75 3.15% 1.44% 3.73% 251302 3.6534 242.28 14.54 2.25% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200804 14.08 14.39 13.84 14.3 1.56% 0.99% 0.56% 158968 2.2503 149.23 14.16 -0.42% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200803 13.61 14.22 13.61 14.08 3.38% 0.5% -0.98% 173186 2.4259 160.88 14.01 -1.48% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200731 13.71 14 13.5 13.62 -0.8% -0.73% -4.22% 105913 1.4526 96.33 13.72 -3.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200730 13.58 13.86 13.43 13.73 0.81% 0.37% -3.45% 107088 1.465 97.15 13.68 -3.8% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200729 13.32 13.69 13.04 13.62 1.49% 1.19% -4.22% 140101 1.8857 125.05 13.46 -5.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200728 13.47 13.78 13.25 13.42 0.83% -0.37% -5.63% 129118 1.7396 115.36 13.47 -5.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200727 13.04 13.62 13.04 13.31 1.68% -0.15% -6.4% 150742 2.0091 133.24 13.33 -6.26% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200724 13.66 13.72 13.02 13.09 -3.75% -1.95% -7.95% 108436 1.4473 95.98 13.35 -6.12% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200723 13.78 13.93 13.28 13.6 -1.66% 0% -4.36% 113197 1.5393 102.08 13.6 -4.36% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200722 13.71 14.2 13.55 13.83 1.39% -0.93% -2.74% 180913 2.5259 167.51 13.96 -1.83% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200721 13.64 13.9 13.57 13.64 1.19% -0.44% -4.08% 135673 1.8591 123.29 13.7 -3.66% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200720 12.82 13.55 12.82 13.48 5.81% 2.12% -5.2% 158319 2.09 138.6 13.2 -7.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200717 12.89 13 12.62 12.74 -1.16% -0.23% -10.41% 147388 1.8824 124.83 12.77 -10.2% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200716 13.65 13.84 12.84 12.89 -5.57% -3.23% -9.35% 182284 2.4275 160.98 13.32 -6.33% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200715 14.2 14.26 13.56 13.65 -2.71% -1.59% -4.01% 175308 2.4315 161.25 13.87 -2.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200714 13.71 14.19 13.67 14.03 1.52% 0.65% -1.34% 272637 3.7996 251.98 13.94 -1.97% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200713 13.79 13.9 13.64 13.82 0.14% 0.14% -2.81% 153276 2.1153 140.28 13.8 -2.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200710 13.38 13.82 13.23 13.8 2.45% 1.77% -2.95% 265404 3.5976 238.58 13.56 -4.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200709 13 13.63 12.9 13.47 3.7% 1.89% -5.27% 312489 4.1305 273.92 13.22 -7.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200708 12.88 13.05 12.8 12.99 -0.31% 0.62% -8.65% 194988 2.5175 166.95 12.91 -9.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200707 13.3 13.49 12.99 13.03 -0.84% -0.91% -8.37% 285949 3.7589 249.28 13.15 -7.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200706 12.9 13.25 12.66 13.14 2.58% 1.15% -7.59% 253891 3.297 218.65 12.99 -8.65% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200703 12.33 12.9 12.31 12.81 4.06% 1.34% -9.92% 213447 2.6971 178.86 12.64 -11.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200702 12.28 12.45 12.21 12.31 0% 0.16% -13.43% 133998 1.6465 109.19 12.29 -13.57% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200701 12.28 12.33 12.05 12.31 0.9% 0.74% -13.43% 88177 1.0774 71.45 12.22 -14.06% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200630 12.25 12.28 12.13 12.2 0.16% -0.25% -14.21% 87337 1.0682 70.84 12.23 -13.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200629 11.98 12.22 11.87 12.18 0.83% 0.66% -14.35% 125388 1.517 100.6 12.1 -14.91% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200624 12.01 12.2 11.98 12.08 0.42% 0% -15.05% 98610 1.1909 78.98 12.08 -15.05% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200623 11.84 12.12 11.75 12.03 1.6% 1.01% -15.4% 132346 1.5768 104.57 11.91 -16.24% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200622 11.77 11.87 11.74 11.84 0.51% 0.17% -16.74% 78377 0.9264 61.44 11.82 -16.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200619 11.72 11.92 11.72 11.78 0.6% -0.34% -17.16% 148732 1.7582 116.6 11.82 -16.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200618 11.73 11.75 11.67 11.71 -0.26% 0.09% -17.65% 78256 0.9159 60.74 11.7 -17.72% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200617 11.77 11.81 11.71 11.74 -0.59% 0% -17.44% 67205 0.7889 52.32 11.74 -17.44% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200616 11.79 11.86 11.76 11.81 0.25% 0% -16.95% 101579 1.1992 79.53 11.81 -16.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200615 11.89 11.99 11.76 11.78 -1.42% -0.67% -17.16% 95010 1.1268 74.73 11.86 -16.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200612 11.84 11.99 11.79 11.95 -0.08% 0.5% -15.96% 97184 1.1558 76.65 11.89 -16.39% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200611 11.9 12.03 11.72 11.96 0.34% 0.34% -15.89% 149447 1.7815 118.14 11.92 -16.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200610 11.88 11.97 11.76 11.92 0.34% 0.42% -16.17% 74794 0.8881 58.9 11.87 -16.53% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200609 11.74 11.92 11.66 11.88 1.37% 0.59% -16.46% 94831 1.1197 74.25 11.81 -16.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200608 11.85 11.9 11.68 11.72 -0.93% -0.42% -17.58% 131532 1.5478 102.64 11.77 -17.23% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200605 12.04 12.04 11.8 11.83 -2.07% -0.42% -16.81% 133010 1.5806 104.82 11.88 -16.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200604 12.13 12.15 11.9 12.08 -0.98% 0.67% -15.05% 111011 1.3323 88.35 12 -15.61% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200603 12.09 12.21 12.02 12.2 0.91% 0.58% -14.21% 71640 0.8693 57.65 12.13 -14.7% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200602 12.2 12.22 12.08 12.09 -0.9% -0.25% -14.98% 60156 0.7293 48.36 12.12 -14.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200601 12.01 12.23 11.95 12.2 0.83% 0.49% -14.21% 84833 1.0299 68.3 12.14 -14.63% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200529 11.9 12.1 11.76 12.1 1.68% 1.85% -14.91% 91102 1.0822 71.77 11.88 -16.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200528 11.82 12.11 11.78 11.9 0.68% -0.17% -16.32% 100290 1.1954 79.27 11.92 -16.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200527 11.92 11.95 11.66 11.82 -0.67% 0.17% -16.88% 66138 0.7801 51.73 11.8 -17.02% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200526 11.87 11.97 11.77 11.9 1.02% 0.34% -16.32% 65079 0.7719 51.19 11.86 -16.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200525 11.76 11.84 11.56 11.78 0.94% 0.34% -17.16% 60383 0.7087 47 11.74 -17.44% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200522 12.14 12.18 11.67 11.67 -3.95% -1.6% -17.93% 105399 1.2503 82.92 11.86 -16.6% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200521 12.3 12.39 12.1 12.15 -0.74% -0.41% -14.56% 109131 1.3317 88.31 12.2 -14.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200520 12.43 12.45 12.1 12.24 -3.77% -0.49% -13.92% 154149 1.8958 125.72 12.3 -13.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200519 13.52 13.74 13.39 13.72 1.4% 1.18% -3.52% 141356 1.9167 127.11 13.56 -4.64% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200518 13.55 13.84 13.45 13.53 -0.29% -0.51% -4.85% 106345 1.4464 95.92 13.6 -4.36% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200515 13.31 13.6 13.28 13.57 1.95% 0.82% -4.57% 114366 1.5391 102.07 13.46 -5.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200514 13.49 13.55 13.29 13.31 0.15% -0.67% -6.4% 93587 1.2542 83.17 13.4 -5.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200513 13.16 13.33 13.02 13.29 0.76% 0.83% -6.54% 75381 0.9934 65.88 13.18 -7.31% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200512 13.23 13.38 13.18 13.19 -0.3% -0.6% -7.24% 74179 0.9846 65.3 13.27 -6.68% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200511 13.32 13.48 13.18 13.23 0.08% -0.82% -6.96% 110560 1.4754 97.84 13.34 -6.19% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200508 13.1 13.3 13.1 13.22 0.15% -0.08% -7.03% 108749 1.4387 95.41 13.23 -6.96% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200507 12.88 13.25 12.75 13.2 1.69% 1.77% -7.17% 131263 1.7024 112.9 12.97 -8.79% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200506 12.88 13.05 12.83 12.98 -0.46% 0.31% -8.72% 110633 1.4314 94.93 12.94 -9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200430 12.96 13.1 12.89 13.04 1.48% 0.15% -8.3% 110262 1.4357 95.21 13.02 -8.44% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200429 12.85 12.97 12.68 12.85 -1.31% 0.16% -9.63% 96829 1.2419 82.36 12.83 -9.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200428 12.6 13.21 12.25 13.02 0.62% 1.88% -8.44% 246858 3.1545 209.2 12.78 -10.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200427 13.32 13.33 12.94 12.94 -3.07% -1.22% -9% 159439 2.0881 138.48 13.1 -7.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200424 12.73 13.36 12.73 13.35 6.8% 1.29% -6.12% 382655 5.0453 334.59 13.18 -7.31% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200423 12.75 12.76 12.5 12.5 -1.11% -0.64% -12.1% 76732 0.9651 64 12.58 -11.53% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200422 12.3 12.69 12.15 12.64 2.6% 0.96% -11.11% 143943 1.8028 119.56 12.52 -11.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200421 12.62 12.62 12.2 12.32 -2.69% 0% -13.36% 153295 1.889 125.27 12.32 -13.36% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200420 12.75 12.78 12.59 12.66 -0.55% 0.16% -10.97% 112493 1.4222 94.32 12.64 -11.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200417 12.89 12.98 12.68 12.73 -0.86% -0.86% -10.48% 131409 1.6877 111.92 12.84 -9.7% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200416 12.8 12.86 12.68 12.84 -0.16% 0.39% -9.7% 69449 0.8882 58.9 12.79 -10.06% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200415 12.82 12.96 12.74 12.86 0% 0.16% -9.56% 83325 1.0703 70.98 12.84 -9.7% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200414 12.63 12.86 12.63 12.86 2.06% 0.94% -9.56% 85810 1.093 72.48 12.74 -10.41% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200413 12.78 12.79 12.49 12.6 -1.56% 0.08% -11.39% 122444 1.5414 102.22 12.59 -11.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200410 13.03 13.08 12.78 12.8 -1.61% -0.85% -9.99% 100333 1.295 85.88 12.91 -9.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200409 12.99 13.07 12.94 13.01 0.23% 0% -8.51% 97466 1.268 84.09 13.01 -8.51% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200408 13.12 13.14 12.85 12.98 -1.82% 0.39% -8.72% 207887 2.6889 178.32 12.93 -9.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200407 13.33 13.39 13.05 13.22 -0.23% 0.53% -7.03% 267023 3.5117 232.88 13.15 -7.52% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200403 13.25 13.37 13.12 13.25 -0.38% 0.23% -6.82% 91741 1.2126 80.42 13.22 -7.03% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200402 13.37 13.46 13.12 13.3 -1.12% 0.45% -6.47% 90849 1.2026 79.75 13.24 -6.89% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200401 13.71 13.95 13.33 13.45 -1.75% -1.54% -5.41% 130121 1.7774 117.87 13.66 -3.94% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200331 13.3 13.93 13.3 13.69 4.9% -0.07% -3.73% 228087 3.1241 207.18 13.7 -3.66% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200324 12 12.85 11.95 12.65 7.29% 1.44% -11.04% 241609 3.0139 199.87 12.47 -12.31% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200323 12.3 12.38 11.77 11.79 -7.02% -2% -17.09% 200329 2.4108 159.88 12.03 -15.4% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200320 12.71 12.81 12.4 12.68 0% 0.56% -10.83% 117999 1.488 98.68 12.61 -11.32% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200319 12.75 12.91 12.12 12.68 -0.47% 1.2% -10.83% 190239 2.383 158.03 12.53 -11.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200318 13.27 13.35 12.69 12.74 -3.12% -2.3% -10.41% 189134 2.4665 163.57 13.04 -8.3% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200317 13.25 13.59 12.75 13.15 -1.35% 0.38% -7.52% 186674 2.4457 162.19 13.1 -7.88% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200316 14.23 14.23 13.27 13.33 -5.39% -2.91% -6.26% 177658 2.4399 161.81 13.73 -3.45% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200313 13.59 14.22 13.42 14.09 -1.05% 1.66% -0.91% 167900 2.3264 154.28 13.86 -2.53% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200312 14.3 14.39 14.12 14.24 -1.79% 0.07% 0.14% 102130 1.4529 96.35 14.23 0.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200311 14.7 14.83 14.5 14.5 -1.69% -0.96% 1.97% 101709 1.4892 98.76 14.64 2.95% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200310 14.47 14.77 14.2 14.75 0.2% 1.58% 3.73% 214178 3.11 206.24 14.52 2.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200309 15.04 15.11 14.56 14.72 -3.6% -0.2% 3.52% 194747 2.8729 190.52 14.75 3.73% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200306 15.32 15.5 15.07 15.27 -1.48% -0.2% 7.38% 149319 2.2843 151.49 15.3 7.59% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200305 15.41 15.57 15.33 15.5 0.65% 0.26% 9% 146355 2.2624 150.03 15.46 8.72% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200304 15.56 15.62 15.13 15.4 -0.71% 0% 8.3% 151141 2.327 154.32 15.4 8.3% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200303 15.7 15.78 15.25 15.51 0.32% 0.19% 9.07% 207127 3.2061 212.62 15.48 8.86% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200302 15.25 15.55 15.16 15.46 2.52% 0.32% 8.72% 171959 2.6498 175.73 15.41 8.37% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200228 15.1 15.69 15.06 15.08 -3.89% -1.89% 6.05% 277057 4.2595 282.48 15.37 8.09% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200227 15.58 15.83 15.42 15.69 1.23% 0.19% 10.34% 177163 2.7742 183.98 15.66 10.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200226 16.25 16.27 15.49 15.5 -4.62% -2.21% 9% 360405 5.7127 378.85 15.85 11.46% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200225 15.16 16.38 15.11 16.25 4.84% 2.33% 14.28% 508670 8.076 535.57 15.88 11.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200224 15.19 15.7 15.11 15.5 2.58% 0.58% 9% 400486 6.1718 409.29 15.41 8.37% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200221 14.89 15.35 14.8 15.11 1.07% 0.87% 6.26% 298610 4.4738 296.69 14.98 5.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200220 14.65 15.2 14.55 14.95 2.05% -0.13% 5.13% 276660 4.1406 274.59 14.97 5.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200219 14.25 14.68 14.25 14.65 2.09% 1.1% 3.02% 261564 3.7908 251.39 14.49 1.9% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200218 14.36 14.5 14.25 14.35 -0.49% 0.14% 0.91% 194342 2.7846 184.66 14.33 0.77% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200217 14.1 14.43 14.08 14.42 2.41% 1.19% 1.41% 227790 3.2457 215.24 14.25 0.21% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200214 13.98 14.16 13.97 14.08 0.14% 0% -0.98% 116765 1.6436 109 14.08 -0.98% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200213 14.21 14.33 14.03 14.06 -2.23% -0.78% -1.13% 200843 2.8454 188.7 14.17 -0.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200212 14.46 14.47 14.13 14.38 -0.62% 0.77% 1.13% 225697 3.2207 213.59 14.27 0.35% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200211 14.33 14.73 14.22 14.47 1.05% -0.34% 1.76% 289690 4.2071 279 14.52 2.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200210 13.95 14.41 13.82 14.32 1.56% 1.2% 0.7% 292433 4.1393 274.5 14.15 -0.49% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200207 14.09 14.14 13.81 14.1 -0.49% 0.93% -0.84% 225685 3.1526 209.07 13.97 -1.76% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200206 14.1 14.25 13.92 14.17 -1.05% 0.5% -0.35% 289883 4.0866 271.01 14.1 -0.84% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200205 13.96 14.54 13.9 14.32 2.87% 1.2% 0.7% 375111 5.3061 351.88 14.15 -0.49% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200204 13.76 14.37 13.63 13.92 -1.97% 0% -2.11% 343699 4.7844 317.28 13.92 -2.11% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200203 14.2 14.45 14.2 14.2 -10.01% -0.07% -0.14% 145139 2.0626 136.78 14.21 -0.07% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200123 16.23 16.44 15.48 15.78 -3.07% -1.13% 10.97% 255680 4.0797 270.55 15.96 12.24% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200122 16.17 16.45 15.86 16.28 0.12% 0.43% 14.49% 233467 3.7836 250.92 16.21 13.99% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200121 15.97 16.46 15.81 16.26 0.99% 0.25% 14.35% 334285 5.4229 359.63 16.22 14.06% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200120 15.51 16.56 15.51 16.1 4.68% -0.25% 13.22% 432200 6.9764 462.65 16.14 13.5% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200117 15 15.45 14.89 15.38 2.6% 0.92% 8.16% 304372 4.6374 307.54 15.24 7.17% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200116 14.65 15.05 14.53 14.99 2.67% 0.54% 5.41% 292013 4.3553 288.83 14.91 4.85% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200115 14.65 14.77 14.52 14.6 -1.15% 0% 2.67% 165741 2.4199 160.48 14.6 2.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200114 14.45 15.05 14.45 14.77 2.29% -0.4% 3.87% 475471 7.0535 467.76 14.83 4.29% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200113 14.73 15.1 14.22 14.44 -0.07% -1.1% 1.55% 548726 8.0141 531.47 14.6 2.67% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200110 14.41 14.48 14.34 14.45 0.35% 0.28% 1.62% 203581 2.9346 194.61 14.41 1.34% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200109 14.47 14.52 14.32 14.4 0% 0.07% 1.27% 157910 2.273 150.74 14.39 1.2% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200108 14.4 14.5 14.3 14.4 -0.14% 0% 1.27% 138617 1.9958 132.35 14.4 1.27% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200107 14.33 14.42 14.28 14.42 0.84% 0.42% 1.41% 145653 2.0922 138.75 14.36 0.98% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200106 14.3 14.45 14.23 14.3 -0.69% -0.35% 0.56% 166447 2.3892 158.44 14.35 0.91% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200103 14.44 14.48 14.27 14.4 -0.14% 0.14% 1.27% 137517 1.9773 131.13 14.38 1.13% 14.18 0% 14.17 0% 14.22 0% -0.13%
20200102 14.29 14.55 14.26 14.42 1.19% -0.21% 1.41% 227363 3.2848 217.84 14.45 1.62% 14.18 0% 14.17 0% 14.22 0% -0.13%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1