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:sh600476)       686条   (进入湘邮科技股票专站) 湘邮科技股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 14.29 15.69 14.29 15.69 10.03% 2.68% 6.52% 73471 1.1223 260.59 15.28 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230927 14.35 14.41 14.15 14.26 -0.42% -0.14% -3.19% 19889 0.284 78.98 14.28 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230926 14.21 14.46 14.14 14.32 0.56% 0% -2.78% 17588 0.2519 67.39 14.32 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230925 14.55 14.6 14.2 14.24 -1.93% -0.63% -3.33% 19953 0.2859 72.28 14.33 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230922 14.07 14.54 14.06 14.52 2.91% 1.11% -1.43% 23381 0.3358 80.05 14.36 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230921 14.18 14.42 14.08 14.11 -0.49% -0.7% -4.21% 21847 0.3104 71.06 14.21 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230920 14.14 14.36 14.14 14.18 -0.07% -0.56% -3.73% 22155 0.316 64.47 14.26 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230919 14.42 14.5 14.16 14.19 -2.14% -0.42% -3.67% 20687 0.2947 57.37 14.25 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230918 14.4 14.62 14.3 14.5 0.28% -0.07% -1.56% 16439 0.2385 46.41 14.51 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230915 14.91 14.99 14.43 14.46 -2.56% -0.96% -1.83% 24457 0.357 66.15 14.6 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230914 15.09 15.23 14.71 14.84 -1.79% -0.4% 0.75% 26133 0.3893 70.6 14.9 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230913 15.45 15.61 15.01 15.11 -2.89% -0.66% 2.58% 25504 0.3878 67.81 15.21 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230912 15.76 15.79 15.51 15.56 -1.33% -0.26% 5.63% 20946 0.3267 54.46 15.6 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230911 15.68 15.88 15.45 15.77 0.9% 0.51% 7.06% 32751 0.514 79.79 15.69 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230908 15.42 15.76 15.25 15.63 0.45% 0.45% 6.11% 32759 0.5098 76.71 15.56 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230907 15.28 15.98 15.28 15.56 1.24% -1.02% 5.63% 50658 0.7964 114.27 15.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230906 15.13 15.44 14.94 15.37 1.05% 0.52% 4.34% 30514 0.4666 67.71 15.29 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230905 15.1 15.36 15.1 15.21 -0.07% -0.13% 3.26% 24302 0.3701 52.23 15.23 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230904 14.96 15.3 14.87 15.22 1.81% 1.26% 3.33% 32458 0.488 63.18 15.03 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230901 15.19 15.32 14.92 14.95 -1.9% -0.6% 1.49% 23493 0.3534 45.74 15.04 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230831 15.39 15.47 15.16 15.24 -0.07% -0.59% 3.46% 38746 0.5941 75.23 15.33 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230830 14.92 15.45 14.89 15.25 2.21% 0.33% 3.53% 43194 0.6566 82.32 15.2 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230829 13.99 15.08 13.99 14.92 5.59% 1.57% 1.29% 59178 0.8691 112.61 14.69 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230828 15.35 15.35 14.07 14.13 -1.74% -3.02% -4.07% 47853 0.697 91.06 14.57 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230825 15.26 15.27 14.23 14.38 -6.2% -1.78% -2.38% 55146 0.8074 99.5 14.64 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230824 15.91 16.15 15.32 15.33 -3.52% -1.98% 4.07% 47568 0.7442 96.68 15.64 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230823 16.39 16.39 15.87 15.89 -3.99% -1.37% 7.88% 46047 0.7419 97.32 16.11 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230822 15.78 16.55 15.78 16.55 5.21% 2.16% 12.36% 62714 1.0157 135.37 16.2 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230821 15.76 16.34 15.67 15.73 -0.13% -1.69% 6.79% 33729 0.5395 76.78 16 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230818 15.88 16.41 15.75 15.75 -1.44% -2.05% 6.92% 39004 0.6273 86.05 16.08 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230817 15.75 16.01 15.28 15.98 1.78% 1.91% 8.49% 43709 0.6855 92.34 15.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230816 16.4 16.4 15.67 15.7 -3.5% -1.07% 6.59% 47027 0.7464 107.27 15.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230815 16.79 16.79 16.2 16.27 -3.33% -1.09% 10.45% 48293 0.7943 120.98 16.45 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230814 16.01 17.17 15.97 16.83 4.4% 1.45% 14.26% 55975 0.9287 150.58 16.59 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230811 16.32 16.45 16.12 16.12 -2.01% -0.92% 9.44% 23363 0.38 68.3 16.27 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230810 16.01 16.45 16.01 16.45 1.17% 0.86% 11.68% 38520 0.6283 130.07 16.31 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230809 16.05 16.46 16 16.26 0.99% 0.06% 10.39% 32741 0.5319 113.41 16.25 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230808 16.18 16.39 16.05 16.1 -1.23% -0.43% 9.3% 29465 0.4765 87.7 16.17 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230807 16.1 16.62 16.02 16.3 1.31% 0.25% 10.66% 48076 0.7815 143.86 16.26 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230804 15.67 16.34 15.67 16.09 2.75% -0.12% 9.23% 46690 0.7522 152.61 16.11 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230803 15.7 15.73 15.58 15.66 -0.76% 0.13% 6.31% 13541 0.2118 48.02 15.64 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230802 15.68 15.82 15.55 15.78 0.38% 0.38% 7.13% 18586 0.2921 62.35 15.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230801 15.69 15.8 15.42 15.72 0.19% 0.7% 6.72% 17735 0.2769 58.63 15.61 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230731 15.45 15.77 15.45 15.69 1.36% 0.26% 6.52% 18507 0.2897 59.02 15.65 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230728 15.31 15.65 15.12 15.48 0.58% 0.72% 5.09% 22737 0.3494 67.78 15.37 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230727 15.74 15.88 15.32 15.39 -2.22% -0.84% 4.48% 32098 0.4982 87.62 15.52 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230726 16.1 16.36 15.66 15.74 -1.56% -0.94% 6.86% 36279 0.5763 99.7 15.89 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230725 15.47 16 15.45 15.99 3.9% 1.2% 8.55% 33131 0.5235 88.75 15.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230724 15.38 15.62 15.18 15.39 -0.26% -0.39% 4.48% 18412 0.2844 49.21 15.45 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230721 15.5 15.64 15.41 15.43 -0.77% -0.32% 4.75% 15907 0.2463 42.15 15.48 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230720 15.86 15.88 15.49 15.55 -1.64% -0.64% 5.57% 24316 0.3805 63.54 15.65 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230719 15.86 15.95 15.72 15.81 0.13% -0.25% 7.33% 17046 0.2702 46.15 15.85 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230718 15.87 15.92 15.61 15.79 -1.13% 0.32% 7.2% 28245 0.4445 74.61 15.74 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230717 16.14 16.22 15.88 15.97 -1.54% -0.19% 8.42% 27276 0.4365 74.06 16 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230714 15.75 16.4 15.71 16.22 2.72% 0.75% 10.12% 49547 0.7975 132.76 16.1 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230713 15.72 15.95 15.65 15.79 0.64% -0.32% 7.2% 34570 0.5477 92.75 15.84 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230712 16.16 16.23 15.68 15.69 -2.91% -1.13% 6.52% 29248 0.4642 100.19 15.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230711 15.66 16.21 15.66 16.16 1.83% 0.81% 9.71% 23150 0.371 53.19 16.03 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230710 15.94 15.98 15.8 15.87 -0.63% -0.06% 7.74% 20073 0.3187 63.29 15.88 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230707 16.19 16.19 15.79 15.97 -1.42% 0.19% 8.42% 23883 0.3806 68.73 15.94 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230706 16.16 16.39 16.1 16.2 0.12% -0.31% 9.98% 18520 0.3009 33.77 16.25 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230705 16.42 16.64 16.14 16.18 -1.46% -1.28% 9.84% 25265 0.414 63.76 16.39 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230704 16.28 16.44 16.18 16.42 0.86% 0.67% 11.47% 22980 0.3749 35.62 16.31 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230703 16.35 16.5 15.99 16.28 -0.43% 0.31% 10.52% 29130 0.4729 37.96 16.23 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230630 16.22 16.54 16.16 16.35 0% -0.06% 11% 35620 0.5829 46.9 16.36 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230629 15.74 16.58 15.73 16.35 2.89% 1.05% 11% 41410 0.6701 54.69 16.18 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230628 16.11 16.21 15.33 15.89 -2.34% 1.34% 7.88% 47188 0.7399 63.09 15.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230627 16.17 16.35 16.05 16.27 0.62% 0.37% 10.45% 31848 0.5163 47.63 16.21 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230626 16.8 17.08 16.15 16.17 -5.38% -2% 9.78% 49817 0.8218 80.67 16.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230621 17.55 17.66 17.09 17.09 -3.34% -1.21% 16.02% 43678 0.7555 79.39 17.3 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230620 17.86 17.95 17.5 17.68 -1.01% -0.06% 20.03% 49417 0.8742 94.06 17.69 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230619 17.82 18.12 17.6 17.86 -1.05% -0.28% 21.25% 81651 1.4624 161.51 17.91 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230616 17.58 18.46 17.46 18.05 5.25% 0.5% 22.54% 133995 2.406 291.42 17.96 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230615 17.46 17.48 17.06 17.15 -1.89% -0.29% 16.43% 36387 0.6257 95.9 17.2 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230614 17.4 17.73 17.15 17.48 0.75% -0.11% 18.67% 36828 0.6444 91.31 17.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230613 17.18 17.45 16.98 17.35 0.87% 0.29% 17.79% 31865 0.5514 75.29 17.3 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230612 17.27 17.28 17.04 17.2 0.06% 0.12% 16.77% 23940 0.4112 56.29 17.18 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230609 17.16 17.32 16.97 17.19 0.94% 0.23% 16.7% 30090 0.5159 70.23 17.15 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230608 17.11 17.21 16.8 17.03 -0.87% 0.12% 15.61% 30197 0.5135 70.75 17.01 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230607 16.98 17.31 16.79 17.18 1.84% 0.23% 16.63% 32994 0.5654 78.21 17.14 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230606 17.13 17.38 16.79 16.87 -2.54% -1.4% 14.53% 39021 0.6675 92.87 17.11 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230605 17.07 17.49 17.06 17.31 0.99% -0.06% 17.52% 40404 0.6997 100.61 17.32 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230602 17.13 17.37 17 17.14 -0.46% 0% 16.36% 39814 0.6824 99.6 17.14 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230601 16.68 17.37 16.48 17.22 2.56% 1.18% 16.9% 68704 1.1691 207.96 17.02 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230531 16.31 16.9 16.31 16.79 3.07% 0.66% 13.99% 51326 0.856 170.51 16.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230530 15.81 16.3 15.58 16.29 2.52% 1.5% 10.59% 34271 0.5502 97.92 16.05 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230529 15.93 16.19 15.84 15.89 -0.31% -0.81% 7.88% 25883 0.4146 71.32 16.02 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230526 15.73 15.97 15.73 15.94 1.08% 0.44% 8.21% 21588 0.3427 57.11 15.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230525 15.81 16.03 15.48 15.77 -0.76% 0.57% 7.06% 25776 0.4041 60.78 15.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230524 15.73 16.11 15.65 15.89 0.06% 0.13% 7.88% 23181 0.3678 51.56 15.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230523 16.14 16.2 15.88 15.88 -1.55% -0.69% 7.81% 20601 0.3294 41.96 15.99 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230522 16.4 16.4 16.02 16.13 -1.65% 0% 9.5% 26814 0.4326 50.24 16.13 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230519 16.56 16.6 16.2 16.4 -1.15% 0.18% 11.34% 24749 0.4051 44.03 16.37 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230518 16.35 16.61 16.2 16.59 1.78% 0.61% 12.63% 33320 0.5494 56.44 16.49 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230517 15.99 16.4 15.95 16.3 1.24% 0.43% 10.66% 28549 0.4633 45.96 16.23 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230516 16.8 16.8 16.05 16.1 -3.19% -1.17% 9.3% 35444 0.5775 53.02 16.29 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230515 16.9 16.9 16.17 16.63 -0.6% 0.97% 12.9% 38251 0.63 53.98 16.47 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230510 16.7 17.16 16.51 16.72 1.03% -0.83% 13.51% 62377 1.0517 89.7 16.86 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230509 16.66 16.99 16.52 16.55 -1.55% -1.19% 12.36% 54072 0.9055 64.54 16.75 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230508 16.26 16.89 16 16.81 3.26% 2.06% 14.12% 69920 1.1514 76.58 16.47 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230505 16.04 16.31 15.78 16.28 0.99% 1.37% 10.52% 70954 1.1396 68.6 16.06 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230504 16.24 16.27 15.61 16.12 -1.1% 1.51% 9.44% 71089 1.129 56.49 15.88 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230428 15.68 16.32 15.65 16.3 4.42% 1.31% 10.66% 55354 0.8907 35.82 16.09 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230427 15.63 15.9 15.51 15.61 -0.83% -0.7% 5.97% 53259 0.8374 32.22 15.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230426 16.18 16.5 15.57 15.74 -3.44% -1.32% 6.86% 78341 1.2494 47.07 15.95 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230425 17.24 17.29 16 16.3 -5.83% -0.67% 10.66% 90470 1.4849 54.63 16.41 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230424 17.18 17.79 17.16 17.31 0.99% -0.97% 17.52% 82191 1.4369 50.24 17.48 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230421 18.6 18.66 17.01 17.14 -8.68% -3.16% 16.36% 138243 2.4472 77.93 17.7 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230420 18.42 19.05 18.4 18.77 0.43% -0.11% 27.43% 100784 1.8934 55.38 18.79 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230419 18.96 19.34 18.65 18.69 -3.16% -1.22% 26.88% 140863 2.665 78.54 18.92 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230418 18.39 20.19 18.3 19.3 1.74% 0.99% 31.03% 232184 4.4364 135.55 19.11 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230417 20.22 20.23 18.95 18.97 3.15% -4% 28.78% 295648 5.841 192.86 19.76 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230414 17.7 18.64 17.43 18.39 3.37% 1.71% 24.85% 111196 2.0108 77.99 18.08 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230413 18.16 18.34 17.72 17.79 -3.05% -1.33% 20.77% 77365 1.3951 53.13 18.03 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230412 17.87 18.5 17.76 18.35 2.97% 1.05% 24.58% 96563 1.7533 63.61 18.16 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230411 17.39 18.01 16.9 17.82 -2.94% 1.54% 20.98% 154144 2.7051 97.39 17.55 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230410 20.03 20.18 18.36 18.36 -10% -3.27% 24.64% 220783 4.1895 156.96 18.98 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230407 19.17 20.69 18.53 20.4 8.45% 2.2% 38.49% 259095 5.1722 206.43 19.96 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230406 18.68 19.24 18.39 18.81 -0.69% 0.37% 27.7% 87879 1.6471 75.41 18.74 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230404 19.29 19.29 18.76 18.94 -1.87% -0.53% 28.58% 78544 1.4952 65.42 19.04 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230403 18.59 19.5 18.55 19.3 3.1% 1.21% 31.03% 106067 2.023 87.31 19.07 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230331 18.33 18.84 18.03 18.72 1.74% 1.46% 27.09% 81644 1.5066 62.56 18.45 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230330 19.35 19.58 18.38 18.4 -4.56% -2.13% 24.92% 129333 2.4309 94.4 18.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230329 19.07 19.66 18.98 19.28 1.37% -0.1% 30.89% 134345 2.5934 96.55 19.3 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230328 19 19.66 18.61 19.02 -0.83% -0.63% 29.12% 109520 2.0962 74.92 19.14 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230327 19.61 19.65 18.96 19.18 -1.13% -0.52% 30.21% 91415 1.7627 56.45 19.28 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230324 19.63 19.65 18.9 19.4 -1.32% 0.99% 31.7% 132121 2.5383 73.21 19.21 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230323 19.5 19.68 19.2 19.66 -0.2% 1.18% 33.47% 100585 1.9539 54.68 19.43 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230322 19.55 20.07 19.19 19.7 0.66% -0.25% 33.74% 131316 2.593 57.3 19.75 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230321 19.73 20.05 19.3 19.57 -1.41% -0.1% 32.86% 91034 1.7836 39.93 19.59 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230320 19.53 20.35 19.48 19.85 1.28% -0.55% 34.76% 140770 2.8104 60.66 19.96 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230317 19.39 19.83 19.1 19.6 2.89% 0.51% 33.06% 143034 2.7886 59.68 19.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230316 19.5 19.76 19.02 19.05 -4.85% -1.24% 29.33% 165443 3.1916 66.71 19.29 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230315 21.26 21.45 19.96 20.02 -5.25% -1.52% 35.91% 185715 3.7755 75.22 20.33 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230314 21.18 21.88 20.68 21.13 1.15% -0.42% 43.45% 255564 5.4243 110.61 21.22 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230313 20.5 21.38 19.7 20.89 1.06% 1.06% 41.82% 255026 5.2713 115.89 20.67 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230310 20.2 21.26 19.39 20.67 0.93% 1.82% 40.33% 283560 5.756 140.43 20.3 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230309 22.57 22.97 19.89 20.48 -1.92% -3.21% 39.04% 451312 9.5519 265.58 21.16 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230308 20.5 20.88 20.16 20.88 10.01% 0.77% 41.75% 99813 2.0679 74.55 20.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230307 18.91 19.85 18.61 18.98 1.39% -0.89% 28.85% 177465 3.3978 126.21 19.15 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230306 19.28 20.17 18.6 18.72 -0.48% -2.8% 27.09% 166115 3.1992 128.73 19.26 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230303 18.29 19.13 18.15 18.81 0.37% 1.02% 27.7% 219665 4.09 179.08 18.62 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230302 17.87 19.53 17.87 18.74 5.58% -0.37% 27.22% 307869 5.7904 287.35 18.81 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230301 16.93 17.87 16.77 17.75 6.22% 2.19% 20.5% 152179 2.6441 161.93 17.37 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230228 16.5 16.96 16.34 16.71 4.44% 0.36% 13.44% 103475 1.7231 113.92 16.65 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230227 16.25 16.48 15.96 16 -1.84% -0.99% 8.62% 39100 0.6319 39.86 16.16 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230224 16.28 16.55 16.18 16.3 0.43% -0.24% 10.66% 38116 0.6229 37.89 16.34 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230223 16.69 16.76 16.1 16.23 -3.34% -0.73% 10.18% 63330 1.0355 57.46 16.35 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230222 16.48 16.84 16.24 16.79 1.94% 1.39% 13.99% 57950 0.9599 53.28 16.56 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230221 16.68 16.94 16.17 16.47 -1.38% -0.42% 11.81% 70222 1.1612 64.68 16.54 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230220 16.65 16.88 16.37 16.7 0% 0.66% 13.37% 56093 0.9305 51.13 16.59 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230217 17.28 17.34 16.6 16.7 -2.85% -0.6% 13.37% 75140 1.2622 68.78 16.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230216 17.75 17.88 17.02 17.19 -3.97% -1.55% 16.7% 114152 1.9935 103.88 17.46 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230215 17.86 18.05 17.65 17.9 -0.22% 0.45% 21.52% 65203 1.1619 53.72 17.82 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230214 17.7 18.41 17.61 17.94 1.99% 0.06% 21.79% 121856 2.1854 100.1 17.93 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230213 17.67 17.71 17.35 17.59 -0.68% 0.51% 19.42% 78166 1.3681 66.56 17.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230210 17.46 18.16 17.43 17.71 0.91% -0.78% 20.23% 133931 2.3902 118.85 17.85 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230209 17.36 17.62 17.13 17.55 1.09% 0.8% 19.14% 78629 1.369 73.1 17.41 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230208 17.4 17.63 17.15 17.36 -0.97% -0.17% 17.85% 73228 1.2735 69.86 17.39 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230207 17.57 17.57 17 17.53 0.06% 1.27% 19.01% 102679 1.7774 99.33 17.31 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230206 17.55 17.62 17.27 17.52 -0.17% 0.23% 18.94% 92578 1.6184 95.49 17.48 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230203 17.29 17.65 17.25 17.55 1.74% 0.34% 19.14% 143592 2.512 155.47 17.49 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230202 17.91 17.95 17.15 17.25 0.17% -1.37% 17.11% 266286 4.6584 316.87 17.49 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230201 15.73 17.22 15.68 17.22 10.03% 1.77% 16.9% 102615 1.7362 153.42 16.92 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230131 16 16.15 15.51 15.65 -5.09% -0.95% 6.25% 87831 1.3881 128.13 15.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230130 16.45 16.7 16.21 16.49 0.86% 0.37% 11.95% 60126 0.9881 91.44 16.43 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230120 16.17 16.55 16.06 16.35 1.24% -0.24% 11% 61233 1.0034 91.98 16.39 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230119 15.88 16.33 15.88 16.15 0.62% -0.12% 9.64% 53830 0.8702 74.81 16.17 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230118 15.6 16.38 15.6 16.05 2.95% 0.38% 8.96% 59637 0.9536 73.84 15.99 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230117 16.01 16.01 15.45 15.59 -2.26% -0.57% 5.84% 53396 0.8375 58.72 15.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230116 16.16 16.28 15.94 15.95 0% -0.93% 8.28% 51579 0.8306 50.82 16.1 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230113 16.42 16.57 15.85 15.95 -2.8% -0.68% 8.28% 64628 1.0377 59.62 16.06 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230112 16.58 16.86 16.3 16.41 -0.61% -1.14% 11.41% 77763 1.2912 71.14 16.6 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230111 16.3 16.51 15.82 16.51 1.54% 1.54% 12.08% 79494 1.2926 70.27 16.26 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230110 16.6 16.78 16.09 16.26 -2.81% -0.49% 10.39% 83424 1.3635 68.74 16.34 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230109 17.07 17.16 16.65 16.73 -0.65% -0.59% 13.58% 64256 1.0814 48.3 16.83 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230106 17.1 17.49 16.68 16.84 -2.83% -0.82% 14.32% 100067 1.6995 74.93 16.98 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230105 17.4 17.9 17.02 17.33 -1.59% -0.12% 17.65% 122971 2.1334 96.16 17.35 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230104 17.62 17.8 17.26 17.61 -1.18% 0.46% 19.55% 129035 2.2623 105.76 17.53 0% 14.76 0% 14.72 0% 14.73 0% 0%
20230103 16.65 17.95 16.63 17.82 5.19% 1.65% 20.98% 165754 2.9055 139.75 17.53 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221230 16.5 17.08 16.28 16.94 0.65% 0.59% 15% 113231 1.9065 96.68 16.84 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221229 16.7 16.97 16.28 16.83 1.69% 0.9% 14.26% 108843 1.816 92.06 16.68 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221228 17.03 17.08 16.52 16.55 -2.65% -1.02% 12.36% 90489 1.5133 74.31 16.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221227 16.98 17.48 16.58 17 -1.45% 0.41% 15.41% 160827 2.7222 133.31 16.93 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221226 16.75 17.38 16.21 17.25 3.6% 1.59% 17.11% 230457 3.9129 206.13 16.98 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221223 15.24 16.65 15.14 16.65 9.97% 2.08% 13.03% 85073 1.3879 85.98 16.31 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221222 15.51 15.7 14.8 15.14 -2.07% -0.85% 2.78% 80539 1.2301 78.27 15.27 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221221 15.81 16.28 15.4 15.46 -3.68% -1.65% 4.96% 86014 1.3523 87.79 15.72 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221220 15.79 17.18 15.79 16.05 2.36% -1.47% 8.96% 103032 1.6789 109.55 16.29 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221219 16.44 16.61 15.66 15.68 -6.05% -2.24% 6.45% 92420 1.4821 92.47 16.04 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221216 16.12 17.38 16.12 16.69 1.64% -0.12% 13.31% 133276 2.2265 128.88 16.71 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221215 16.75 16.75 15.63 16.42 1.48% 1.05% 11.47% 149695 2.4329 148.89 16.25 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221214 15.7 16.45 15.69 16.18 1.89% 0.81% 9.84% 97812 1.5701 89.06 16.05 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221213 15.5 16.27 15.47 15.88 1.4% -0.13% 7.81% 79909 1.2707 80.98 15.9 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221212 15.4 15.97 15.24 15.66 0.13% 0.84% 6.31% 67251 1.0445 64.93 15.53 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221209 15.55 15.76 15.2 15.64 0.9% 0.77% 6.18% 60132 0.9332 54.09 15.52 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221208 15.78 15.81 15.41 15.5 -2.08% -0.32% 5.23% 56994 0.8862 44.25 15.55 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221207 15.99 16.07 15.7 15.83 -1.92% -0.06% 7.47% 76287 1.2082 47.15 15.84 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221206 15.67 16.3 15.58 16.14 0.94% 1.32% 9.57% 145729 2.3211 88.23 15.93 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221205 15.11 16.35 15 15.99 7.39% 2.5% 8.55% 172691 2.6948 99.59 15.6 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221202 14.85 15.14 14.71 14.89 -0.47% -0.27% 1.09% 84888 1.2674 46.88 14.93 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221201 14.57 15 14.51 14.96 1.84% 1.29% 1.56% 114655 1.6935 57.03 14.77 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221130 14.36 14.7 14.02 14.69 1.94% 1.94% -0.27% 111650 1.609 55.03 14.41 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221129 14.43 14.77 14.32 14.41 -0.35% -0.62% -2.17% 114187 1.6562 57.58 14.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221128 14.66 14.88 14.31 14.46 -6.95% -0.62% -1.83% 149651 2.1779 77.33 14.55 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221125 16.2 16.56 15.28 15.54 -7.99% -1.46% 5.5% 235663 3.7175 138.81 15.77 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221124 18 19.33 16.76 16.89 -5.01% -6.63% 14.66% 358467 6.4839 263.69 18.09 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221123 16.23 17.78 16.08 17.78 10.02% 2.18% 20.71% 109708 1.9091 97.25 17.4 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221122 15.42 17.16 15.37 16.16 3.59% -1.88% 9.71% 185022 3.047 161.78 16.47 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221121 15.78 16.32 15.37 15.6 -1.27% -1.58% 5.91% 165672 2.6251 158.08 15.85 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221118 15.21 16.89 15.1 15.8 2.93% -2.53% 7.26% 242297 3.9278 258.19 16.21 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221117 15.13 15.35 14.94 15.35 1.79% 1.05% 4.21% 79409 1.206 97.81 15.19 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221116 14.71 15.35 14.71 15.08 1.82% 0.27% 2.38% 72559 1.0913 87 15.04 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221115 14.59 15.19 14.49 14.81 1.37% -0.4% 0.54% 61225 0.9106 67.86 14.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221114 14.59 14.88 14.42 14.61 -0.54% 0.21% -0.81% 51475 0.7504 50.08 14.58 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221111 15.5 15.5 14.5 14.69 -1.48% -1.21% -0.27% 92957 1.3822 92.31 14.87 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221110 14.53 15.33 14.4 14.91 2.19% -0.53% 1.22% 93012 1.3938 99.02 14.99 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221109 14.42 14.82 14.02 14.59 1.04% 0.55% -0.95% 70288 1.02 76.71 14.51 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221108 14.3 14.51 14 14.44 0.84% 0.7% -1.97% 51093 0.7329 57.15 14.34 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221107 14.43 14.67 14.18 14.32 -0.56% -0.28% -2.78% 57897 0.8312 65.41 14.36 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221104 14.69 14.89 14.22 14.4 0% -0.35% -2.24% 70391 1.0168 83.15 14.45 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221103 14.3 15.36 14.2 14.4 0.28% -1.57% -2.24% 93566 1.3693 115.06 14.63 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221102 14.6 14.71 14.23 14.36 -3.69% -0.49% -2.51% 131662 1.8993 170.65 14.43 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221101 13.94 15.38 13.85 14.91 6.65% 1.22% 1.22% 175303 2.5817 258.79 14.73 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221031 13.66 14.18 13.44 13.98 4.41% 0% -5.09% 50923 0.7118 88.8 13.98 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221028 14 14 13.33 13.39 -3.74% -1.54% -9.1% 35127 0.4776 62.52 13.6 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221027 14.05 14.34 13.84 13.91 0.51% -1.49% -5.57% 41400 0.5845 79.02 14.12 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221026 13.35 14.05 13.35 13.84 3.98% 0.29% -6.04% 34807 0.4802 66.18 13.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221025 13.55 13.72 13 13.31 -2.49% -0.15% -9.64% 36878 0.4917 71.26 13.33 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221024 13.95 14.17 13.59 13.65 -2.08% -1.66% -7.33% 35350 0.4906 76.65 13.88 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221021 13.61 14.05 13.4 13.94 3.03% 1.01% -5.36% 41941 0.5788 100.83 13.8 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221020 13.39 13.69 13.22 13.53 1.05% 0.22% -8.15% 27974 0.3777 72.87 13.5 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221019 13.36 13.65 13.1 13.39 0.3% 0% -9.1% 32095 0.4298 91.01 13.39 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221018 13.33 13.43 13.16 13.35 0.15% 0.3% -9.37% 23331 0.3105 76.75 13.31 0% 14.76 0% 14.72 0% 14.73 0% 0%
20221017 13.08 13.45 12.85 13.33 2.54% 0.53% -9.5% 28975 0.3842 107.19 13.26 0% 14.76 0% 14.72 0% 14.73 0% 0%
20220720 13.7 13.76 13.43 13.51 0.67% -0.3% -8.28% 35101 0.4756 127.02 13.55 -7.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220719 13.4 13.67 13.22 13.42 1.28% -0.07% -8.89% 35222 0.473 126.33 13.43 -8.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220718 12.98 13.28 12.95 13.25 2.71% 0.45% -10.05% 25787 0.3402 90.86 13.19 -10.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220715 13.3 13.38 12.9 12.9 -3.01% -1.07% -12.42% 31400 0.4096 109.39 13.04 -11.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220714 13.39 13.54 13.27 13.3 -0.75% -0.52% -9.71% 19800 0.2648 70.72 13.37 -8.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220713 12.93 13.46 12.9 13.4 2.6% 0.6% -9.03% 23850 0.3177 84.85 13.32 -9.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220712 13.38 13.38 13.03 13.06 -1.88% -0.68% -11.34% 23019 0.3027 80.84 13.15 -10.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220711 13.88 13.93 13.2 13.31 -4.18% -1.04% -9.64% 37493 0.5041 134.63 13.45 -8.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220708 13.57 14.1 13.57 13.89 1.98% 0.14% -5.7% 38573 0.5349 142.86 13.87 -5.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220707 13.51 13.87 13.46 13.62 1.04% -0.15% -7.54% 25766 0.3514 93.85 13.64 -6.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220706 13.61 13.88 13.35 13.48 -0.59% -0.74% -8.49% 27713 0.3764 100.53 13.58 -7.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220705 13.99 14.09 13.4 13.56 -3.14% -0.51% -7.94% 53950 0.7354 196.41 13.63 -7.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220704 14.25 14.25 13.91 14 -1.62% 0% -4.96% 30065 0.421 112.44 14 -4.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220701 14.01 14.34 13.8 14.23 1.64% 0.78% -3.39% 41111 0.5803 154.98 14.12 -3.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220630 14 14.15 13.95 14 -0.21% -0.36% -4.96% 27028 0.3797 101.41 14.05 -4.16% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220629 14.26 14.71 14.01 14.03 -2.7% -1.75% -4.75% 52772 0.7534 201.21 14.28 -2.59% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220628 14.06 14.55 13.95 14.42 1.91% 0.42% -2.1% 47059 0.6759 180.51 14.36 -2.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220627 14.16 14.42 14.06 14.15 0.5% -0.49% -3.94% 35735 0.508 135.67 14.22 -3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220624 14.22 14.25 14.03 14.08 -1.12% -0.14% -4.41% 27477 0.3875 103.49 14.1 -3.82% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220623 13.8 14.27 13.8 14.24 2.96% 1.21% -3.33% 40667 0.5722 152.82 14.07 -4.02% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220622 14.09 14.14 13.83 13.83 -1.71% -0.79% -6.11% 34858 0.4859 129.77 13.94 -4.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220621 14.11 14.29 13.8 14.07 -0.28% 0.29% -4.48% 39333 0.5518 147.37 14.03 -4.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220620 14.2 14.31 14.08 14.11 -0.63% -0.28% -4.21% 33057 0.4679 124.96 14.15 -3.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220617 14.4 14.4 13.92 14.2 -1.46% 0.35% -3.6% 48228 0.6822 182.2 14.15 -3.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220616 14.04 14.62 14.04 14.41 2.64% 0.07% -2.17% 59513 0.8569 228.85 14.4 -1.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220615 14.16 14.45 14.04 14.04 -0.99% -1.34% -4.68% 47849 0.6807 181.8 14.23 -2.93% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220614 14.52 14.55 13.8 14.18 -2.14% 0.5% -3.73% 62729 0.8848 236.31 14.11 -3.75% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220613 14.68 14.98 14.37 14.49 -2.62% -0.55% -1.63% 71433 1.0408 277.97 14.57 -0.61% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220610 14.82 15.15 14.74 14.88 0.54% -0.27% 1.02% 68597 1.0236 273.38 14.92 1.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220609 15.3 15.47 14.71 14.8 -2.95% -0.94% 0.48% 92168 1.3774 367.87 14.94 1.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220608 15.78 16.13 14.91 15.25 -3.36% -0.65% 3.53% 121215 1.8603 496.84 15.35 4.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220607 15.3 16.19 15.21 15.78 1.35% 0.57% 7.13% 129652 2.0347 543.41 15.69 7.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220606 15.95 16.29 15.31 15.57 -6.43% -0.83% 5.7% 191698 3.0096 803.78 15.7 7.09% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220602 18.73 18.87 16.64 16.64 -10.01% -2.06% 12.97% 278620 4.7348 1264.54 16.99 15.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220601 16.3 18.49 15.86 18.49 9.99% 7.06% 25.53% 210893 3.6428 972.89 17.27 17.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220531 15.99 17 15.52 16.81 2.94% 3.51% 14.12% 187215 3.0399 811.87 16.24 10.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220530 15.38 17.48 15.28 16.33 2.64% 0.31% 10.86% 213967 3.4835 930.35 16.28 11.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220527 14.8 16.13 14.49 15.91 8.53% 1.73% 8.01% 221655 3.4677 926.13 15.64 6.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220526 14.21 14.97 14.11 14.66 1.52% 0.76% -0.48% 100494 1.4623 390.54 14.55 -0.75% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220525 14 14.69 13.86 14.44 3% 0.42% -1.97% 104809 1.5067 402.4 14.38 -1.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220524 14.28 14.64 13.92 14.02 -1.54% -1.89% -4.82% 111472 1.5933 425.53 14.29 -2.52% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220523 13.7 14.75 13.7 14.24 2.59% 0.07% -3.33% 110730 1.576 420.91 14.23 -2.93% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220520 13.5 14.54 13.44 13.88 1.24% -0.22% -5.77% 149951 2.0861 557.14 13.91 -5.12% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220519 13.38 14.55 13.12 13.71 3.24% 0.22% -6.92% 165272 2.2616 604.01 13.68 -6.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220518 12.14 13.28 12.08 13.28 10.02% 3.35% -9.84% 67631 0.8691 232.11 12.85 -12.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220517 12.28 12.28 11.95 12.07 -1.39% -0.08% -18.06% 25676 0.3101 82.82 12.08 -17.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220516 12.19 12.4 12.08 12.24 1.49% 0.08% -16.9% 34324 0.4197 112.09 12.23 -16.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220513 12 12.2 11.89 12.06 1.09% -0.17% -18.13% 31068 0.3752 100.21 12.08 -17.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220512 11.81 12.29 11.81 11.93 0.34% -1.24% -19.01% 34822 0.4207 112.36 12.08 -17.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220511 12.34 12.48 11.89 11.89 -2.86% -2.62% -19.28% 50796 0.62 165.59 12.21 -16.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220510 12.2 12.29 11.77 12.24 2% 1.41% -16.9% 50444 0.6088 162.59 12.07 -17.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220509 11.68 12.23 11.5 12 2.56% 0.08% -18.53% 60913 0.7302 195.02 11.99 -18.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220506 11.28 12.2 11.15 11.7 1.56% 0.17% -20.57% 62612 0.7312 195.28 11.68 -20.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220505 11.3 11.65 11.1 11.52 1.59% 0.44% -21.79% 38645 0.4432 118.37 11.47 -21.76% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220429 10.93 11.48 10.82 11.34 5% 0.71% -23.01% 52339 0.5895 157.44 11.26 -23.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220428 11.5 11.76 10.73 10.8 -5.35% -3.31% -26.68% 62442 0.6972 186.2 11.17 -23.81% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220427 11.25 11.48 10.77 11.41 1.51% 2.33% -22.54% 66392 0.7405 197.77 11.15 -23.94% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220426 11.3 11.9 11.05 11.24 -8.47% -0.44% -23.69% 102433 1.1568 308.95 11.29 -22.99% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220425 12.5 12.8 12.28 12.28 -9.97% -1.13% -16.63% 66580 0.8267 220.79 12.42 -15.28% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220422 14.35 14.5 13.64 13.64 -10.03% -0.87% -7.4% 178973 2.4625 657.67 13.76 -6.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220421 16 16.56 14.49 15.16 -3.75% -3.38% 2.92% 311019 4.8792 1303.1 15.69 7.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220420 15 15.75 14.5 15.75 9.99% 2.34% 6.92% 196654 3.026 808.16 15.39 4.98% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220419 13.12 14.32 13.01 14.32 9.98% 1.2% -2.78% 59458 0.8414 224.71 14.15 -3.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220418 13.15 13.28 12.54 13.02 -2.11% 0.46% -11.61% 35475 0.4597 122.77 12.96 -11.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220415 14.05 14.05 13.05 13.3 -6.99% -1.12% -9.71% 81051 1.0901 291.14 13.45 -8.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220414 14.15 14.55 13.8 14.3 0% 1.27% -2.92% 85383 1.206 322.09 14.12 -3.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220413 13.5 14.89 13.15 14.3 5.61% -1.58% -2.92% 145315 2.1115 563.92 14.53 -0.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220412 13.3 13.6 13.04 13.54 -1.46% 1.35% -8.08% 54246 0.7248 193.57 13.36 -8.87% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220411 14.8 14.8 13.16 13.74 1.48% -0.58% -6.72% 94476 1.3056 348.69 13.82 -5.73% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220408 14.13 14.13 13.32 13.54 -4.11% -0.29% -8.08% 60485 0.8216 219.43 13.58 -7.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220407 13.78 14.2 13.75 14.12 1.15% 0.93% -4.14% 71521 1.0006 267.23 13.99 -4.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220401 13.1 13.79 13 13.49 1.43% 0.37% -8.42% 62727 0.8429 225.12 13.44 -8.32% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220331 13.06 13.32 12.89 13.3 2.31% 1.14% -9.71% 43170 0.5675 151.56 13.15 -10.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220330 12.81 13.03 12.72 13 0.46% 0.85% -11.74% 31423 0.405 108.16 12.89 -12.07% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220329 13.13 13.44 12.75 12.94 -1.15% -0.84% -12.15% 46316 0.6044 161.42 13.05 -10.98% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220328 12.96 13.21 12.77 13.09 0.38% 0.46% -11.13% 38005 0.4952 132.25 13.03 -11.12% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220325 12.62 13.25 12.6 13.04 3.33% 0.54% -11.47% 40165 0.5209 139.12 12.97 -11.53% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220324 12.91 12.91 12.45 12.62 -2.55% 0.32% -14.32% 28977 0.3646 97.37 12.58 -14.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220323 12.99 13.19 12.77 12.95 -0.92% 0.23% -12.08% 29740 0.3842 102.61 12.92 -11.87% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220322 13.17 13.21 12.93 13.07 -0.61% 0.08% -11.27% 27093 0.3538 94.49 13.06 -10.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220321 13.25 13.3 12.88 13.15 0.46% 0.38% -10.73% 38167 0.4999 133.51 13.1 -10.64% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220318 12.51 13.15 12.51 13.09 3.72% 1.24% -11.13% 45380 0.5867 156.69 12.93 -11.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220317 12.9 12.95 12.52 12.62 -0.24% -0.79% -14.32% 31236 0.3972 106.08 12.72 -13.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220316 12.16 12.79 12.02 12.65 5.68% 1.52% -14.12% 46221 0.5757 153.75 12.46 -15.01% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220315 12.47 12.68 11.97 11.97 -4.62% -2.68% -18.74% 41705 0.513 137.01 12.3 -16.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220311 12.36 13.07 12.25 13.04 3.9% 2.76% -11.47% 41166 0.5225 139.55 12.69 -13.44% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220310 12.9 13.2 12.5 12.55 -1.57% -2.33% -14.8% 35784 0.4597 122.77 12.85 -12.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220309 12.84 12.88 12.04 12.75 0.39% 1.59% -13.44% 43787 0.5494 146.73 12.55 -14.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220308 13.05 13.18 12.7 12.7 -3.05% -1.78% -13.78% 40728 0.5267 140.67 12.93 -11.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220307 13.43 13.48 12.97 13.1 -1.21% -0.53% -11.07% 29990 0.395 105.49 13.17 -10.16% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220304 13.54 13.62 13.25 13.26 -3% -0.82% -9.98% 37755 0.5049 134.84 13.37 -8.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220303 13.93 14.08 13.6 13.67 -1.87% -0.58% -7.2% 34109 0.4691 125.28 13.75 -6.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220302 13.73 13.99 13.6 13.93 0.72% 0.51% -5.43% 34897 0.4837 129.18 13.86 -5.46% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220301 13.35 13.85 13.26 13.83 3.52% 1.17% -6.11% 57704 0.7887 210.64 13.67 -6.75% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220228 13.35 13.45 12.95 13.36 -0.22% 0.91% -9.3% 36988 0.4897 130.79 13.24 -9.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220225 13.3 13.6 13.1 13.39 1.52% 0.37% -9.1% 49910 0.6656 177.76 13.34 -9% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220224 13.5 13.58 12.97 13.19 -3.01% -0.45% -10.45% 57438 0.761 203.24 13.25 -9.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220223 13.45 13.64 13.25 13.6 1.19% 1.12% -7.67% 51643 0.6946 185.51 13.45 -8.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220222 13.48 13.82 13.32 13.44 -1.32% -0.15% -8.76% 51891 0.6987 186.6 13.46 -8.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220221 13.1 13.63 12.97 13.62 3.73% 1.26% -7.54% 80600 1.084 289.51 13.45 -8.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220218 12.67 13.21 12.52 13.13 2.82% 0.69% -10.86% 70387 0.9175 245.04 13.04 -11.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220217 12.65 13.23 12.45 12.77 0.87% -0.85% -13.31% 60495 0.779 208.05 12.88 -12.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220216 12.76 12.88 12.5 12.66 0.8% 0.16% -14.05% 31895 0.4033 107.71 12.64 -13.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220215 12.85 12.99 12.45 12.56 -1.57% -0.48% -14.73% 40467 0.5107 136.39 12.62 -13.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220214 12.19 13.21 11.91 12.76 4.93% 0.87% -13.37% 64061 0.8106 216.49 12.65 -13.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220211 12.14 12.52 11.96 12.16 -1.22% 0% -17.45% 36731 0.4466 119.27 12.16 -17.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220210 12.48 12.5 12.14 12.31 -1.28% 0.41% -16.43% 33736 0.4136 110.46 12.26 -16.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20220209 12.36 12.79 12.29 12.47 1.63% -0.64% -15.34% 43892 0.5508 147.1 12.55 -14.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211203 11.59 11.67 11.17 11.3 -1.22% -0.44% -23.29% 59880 0.6799 181.58 11.35 -22.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211202 12.09 12.1 11.38 11.44 -3.3% -1.89% -22.34% 108712 1.2671 338.41 11.66 -20.46% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211201 10.66 11.83 10.66 11.83 10.05% 2.25% -19.69% 58900 0.6812 181.93 11.57 -21.08% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211130 10.63 10.92 10.62 10.75 1.13% -0.46% -27.02% 17266 0.1865 49.81 10.8 -26.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211129 10.68 10.75 10.6 10.63 -1.48% -0.37% -27.83% 10997 0.1173 31.33 10.67 -27.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211126 10.81 10.86 10.68 10.79 -0.74% 0.37% -26.75% 15674 0.1685 45 10.75 -26.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211125 10.81 11 10.74 10.87 0.09% 0.09% -26.21% 14073 0.1529 40.84 10.86 -25.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211124 10.84 10.96 10.75 10.86 -0.28% 0.09% -26.27% 13352 0.1449 38.7 10.85 -25.99% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211123 11.06 11.09 10.86 10.89 -1.09% -0.09% -26.07% 13609 0.1484 39.63 10.9 -25.65% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211122 10.94 11.09 10.8 11.01 -0.72% 0.73% -25.25% 17577 0.1922 51.33 10.93 -25.44% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211119 10.97 11.16 10.8 11.09 1.09% 0.36% -24.71% 13646 0.1508 40.27 11.05 -24.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211118 11.17 11.27 10.96 10.97 -1.79% -1.26% -25.53% 18349 0.2038 54.43 11.11 -24.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211117 10.89 11.25 10.89 11.17 2.2% 0.27% -24.17% 25837 0.2877 76.84 11.14 -24.01% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211116 11.08 11.22 10.93 10.93 -1.53% -0.91% -25.8% 25925 0.2859 76.36 11.03 -24.76% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211115 10.88 11.17 10.79 11.1 2.12% 0.27% -24.64% 28888 0.3197 85.38 11.07 -24.49% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211112 10.88 10.95 10.73 10.87 0.56% 0.18% -26.21% 25482 0.2766 73.87 10.85 -25.99% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211111 10.55 10.96 10.52 10.81 1.03% 0% -26.61% 24386 0.2636 70.4 10.81 -26.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211110 10.56 10.72 10.54 10.7 0.66% 0.47% -27.36% 21337 0.2273 60.71 10.65 -27.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211109 10.38 10.66 10.33 10.63 2.31% 1.05% -27.83% 22512 0.2369 63.27 10.52 -28.24% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211108 10.2 10.39 10.17 10.39 1.37% 0.58% -29.46% 8908 0.092 24.57 10.33 -29.54% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211105 10.21 10.34 10.21 10.25 0% -0.19% -30.41% 11468 0.1178 31.46 10.27 -29.95% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211104 10.19 10.33 10.16 10.25 0.49% -0.1% -30.41% 12796 0.1313 35.07 10.26 -30.01% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211103 10.03 10.22 10 10.2 1.69% 1.09% -30.75% 10979 0.1108 29.59 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211102 10.09 10.2 9.96 10.03 -1.18% -0.4% -31.91% 16515 0.1663 44.41 10.07 -31.31% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211101 10.34 10.34 9.91 10.15 -3.33% 0.59% -31.09% 25043 0.2527 67.49 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211029 10.54 10.58 10.41 10.5 -0.85% 0.1% -28.72% 17834 0.1871 49.97 10.49 -28.44% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211028 10.25 10.99 10.03 10.59 2.72% 0.95% -28.11% 33905 0.3557 95 10.49 -28.44% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211027 10.65 10.65 10.26 10.31 -3.28% -0.96% -30.01% 22745 0.2367 63.22 10.41 -28.99% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211026 10.48 10.67 10.32 10.66 1.72% 1.43% -27.63% 18361 0.193 51.55 10.51 -28.31% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211025 10.39 10.5 10.21 10.48 0.1% 1.26% -28.85% 14206 0.1471 39.29 10.35 -29.4% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211022 10.34 10.69 10.32 10.47 0.1% 0% -28.92% 22514 0.2357 62.95 10.47 -28.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211021 10.14 10.51 10.08 10.46 2.15% 1.26% -28.99% 25882 0.2674 71.42 10.33 -29.54% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211020 10.09 10.35 10.09 10.24 0.89% 0% -30.48% 15427 0.1579 42.17 10.24 -30.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211019 10.21 10.3 10.11 10.15 -0.98% -0.2% -31.09% 7761 0.0789 21.07 10.17 -30.63% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211018 10.05 10.26 9.95 10.25 2.19% 1.18% -30.41% 12274 0.1243 33.2 10.13 -30.9% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211015 10.11 10.19 10.01 10.03 -0.79% -0.4% -31.91% 8431 0.0849 22.67 10.07 -31.31% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211014 10.19 10.19 10.01 10.11 -0.79% 0.2% -31.36% 9386 0.0947 25.29 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211013 10.13 10.26 10.01 10.19 -0.49% 0.69% -30.82% 8721 0.0883 23.58 10.12 -30.97% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211012 10.31 10.34 10.07 10.24 -0.49% 0.69% -30.48% 12543 0.1276 34.08 10.17 -30.63% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211011 10.26 10.46 10.2 10.29 0.19% -0.29% -30.14% 15830 0.1634 43.64 10.32 -29.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20211008 9.85 10.29 9.85 10.27 2.8% 1.08% -30.28% 17937 0.1823 48.69 10.16 -30.7% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210930 9.68 9.99 9.63 9.99 4.17% 1.22% -32.18% 14006 0.1382 36.91 9.87 -32.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210929 9.99 10.03 9.59 9.59 -4% -1.84% -34.89% 20604 0.2013 53.76 9.77 -33.36% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210928 10.16 10.16 9.96 9.99 -1.19% -0.4% -32.18% 17104 0.1715 45.8 10.03 -31.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210927 10.64 10.8 10.05 10.11 -5.95% -2.22% -31.36% 31143 0.3219 85.97 10.34 -29.47% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210924 10.99 11.05 10.67 10.75 -1.56% -0.83% -27.02% 16718 0.1813 48.42 10.84 -26.06% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210923 10.7 11.06 10.64 10.92 3.41% 0.18% -25.87% 25583 0.2788 74.46 10.9 -25.65% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210922 10.55 10.71 10.42 10.56 -0.19% -0.09% -28.31% 13041 0.1378 36.8 10.57 -27.9% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210917 10.98 10.98 10.49 10.58 -3.02% -0.84% -28.17% 21595 0.2304 61.53 10.67 -27.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210916 10.93 11.25 10.84 10.91 -0.64% -1.36% -25.93% 31557 0.349 93.21 11.06 -24.56% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210915 10.73 10.98 10.66 10.98 -0.54% 1.48% -25.46% 33333 0.3606 96.31 10.82 -26.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210914 10.86 11.6 10.85 11.04 2.13% -0.72% -25.05% 56228 0.6255 167.05 11.12 -24.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210913 10.9 10.92 10.76 10.81 -1.1% -0.18% -26.61% 16489 0.1785 47.67 10.83 -26.13% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210910 10.88 11.05 10.7 10.93 -0.18% 0.83% -25.8% 24872 0.2695 71.98 10.84 -26.06% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210909 10.99 11.09 10.87 10.95 0.18% -0.27% -25.66% 20502 0.2251 60.12 10.98 -25.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210908 10.77 11.15 10.77 10.93 1.02% -0.36% -25.8% 27798 0.305 81.46 10.97 -25.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210907 10.78 10.87 10.75 10.82 -0.64% 0.09% -26.54% 16585 0.1793 47.89 10.81 -26.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210906 10.84 10.89 10.7 10.89 0.46% 0.93% -26.07% 24066 0.2596 69.33 10.79 -26.4% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210729 10.11 10.27 10.11 10.19 1.29% 0% -30.82% 11087 0.113 30.18 10.19 -30.49% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210728 10.33 10.35 9.89 10.06 -2.9% -0.3% -31.7% 17214 0.1737 46.39 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210727 10.42 10.64 10.3 10.36 -0.38% -1.05% -29.67% 19465 0.2038 54.43 10.47 -28.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210726 10.49 10.57 10.17 10.4 -0.95% 0.19% -29.4% 15901 0.165 44.07 10.38 -29.2% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210723 10.78 10.9 10.5 10.5 -2.69% -1.59% -28.72% 19667 0.2098 56.03 10.67 -27.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210722 10.97 11.02 10.79 10.79 -2.18% -0.83% -26.75% 18833 0.2049 54.72 10.88 -25.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210721 11.01 11.2 10.88 11.03 0.55% -0.09% -25.12% 21444 0.2367 63.22 11.04 -24.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210720 10.99 11.08 10.82 10.97 -0.72% 0.27% -25.53% 18884 0.2066 55.18 10.94 -25.38% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210719 10.88 11.05 10.6 11.05 1.19% 2.03% -24.98% 23001 0.2492 66.55 10.83 -26.13% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210716 11.01 11.18 10.85 10.92 -2.15% -0.36% -25.87% 23412 0.2567 68.56 10.96 -25.24% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210715 11.28 11.32 10.92 11.16 -0.8% 1% -24.24% 36909 0.4077 108.89 11.05 -24.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210714 10.85 11.35 10.73 11.25 2.93% 1.9% -23.63% 53889 0.5952 158.96 11.04 -24.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210713 10.81 11.5 10.8 10.93 3.5% -1.09% -25.8% 59627 0.6587 175.92 11.05 -24.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210712 10.35 10.65 10.32 10.56 1.93% 0.19% -28.31% 23448 0.2472 66.02 10.54 -28.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210709 10.18 10.38 10.14 10.36 0.68% 0.78% -29.67% 11400 0.1172 31.3 10.28 -29.88% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210708 10.27 10.38 10.12 10.29 -0.19% 0.49% -30.14% 13691 0.1402 37.44 10.24 -30.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210707 10.35 10.48 10.05 10.31 -0.67% -0.39% -30.01% 12778 0.1323 35.33 10.35 -29.4% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210706 10.33 10.45 10.26 10.38 0.68% 0.19% -29.53% 14811 0.1534 40.97 10.36 -29.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210705 10.2 10.38 10.2 10.31 1.88% 0.1% -30.01% 15215 0.1567 41.85 10.3 -29.74% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210702 10.15 10.31 10.01 10.12 -0.39% -0.2% -31.3% 19443 0.1971 52.64 10.14 -30.83% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210701 10.81 10.81 10.16 10.16 -6.01% -2.78% -31.03% 39790 0.4158 111.05 10.45 -28.72% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210630 10.7 10.84 10.51 10.81 -1.37% 1.41% -26.61% 30666 0.327 87.33 10.66 -27.29% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210629 10.76 11.3 10.71 10.96 2.72% -0.27% -25.59% 55496 0.61 162.91 10.99 -25.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210628 10.56 10.79 10.44 10.67 1.33% 0.66% -27.56% 16692 0.177 47.27 10.6 -27.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210625 10.72 10.79 10.42 10.53 -1.68% 0% -28.51% 24646 0.2595 69.31 10.53 -28.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210624 10.88 10.88 10.66 10.71 -1.92% -0.37% -27.29% 17667 0.1899 50.72 10.75 -26.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210623 10.84 10.98 10.68 10.92 0.55% 1.02% -25.87% 26490 0.2864 76.49 10.81 -26.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210622 11.08 11.19 10.81 10.86 -2.86% -0.73% -26.27% 34463 0.3769 100.66 10.94 -25.38% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210621 11.03 11.23 10.94 11.18 1.08% 1.08% -24.1% 44837 0.4959 132.44 11.06 -24.56% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210618 11.29 11.32 11.02 11.06 -2.47% -0.45% -24.92% 42480 0.4719 126.03 11.11 -24.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210617 11.49 11.65 11.16 11.34 -2.58% 0.09% -23.01% 93579 1.0605 283.23 11.33 -22.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210616 10.42 11.64 10.42 11.64 10.02% 2.65% -20.98% 101133 1.1468 306.28 11.34 -22.65% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210615 10.72 10.73 10.4 10.58 -1.4% 0% -28.17% 23376 0.2474 66.07 10.58 -27.83% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210611 10.69 11.11 10.6 10.73 -0.92% -0.74% -27.16% 43096 0.4657 124.38 10.81 -26.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210610 10.47 10.84 10.38 10.83 3.44% 1.21% -26.48% 42397 0.4538 121.2 10.7 -27.01% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210609 10.48 10.6 10.33 10.47 -1.04% 0.38% -28.92% 22280 0.2323 62.04 10.43 -28.85% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210608 10.45 10.89 10.26 10.58 1.34% 0.47% -28.17% 42744 0.4502 120.24 10.53 -28.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210607 10.12 10.51 10.04 10.44 3.16% 1.16% -29.12% 32861 0.339 90.54 10.32 -29.6% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210604 10.15 10.24 10.01 10.12 -0.3% 0.2% -31.3% 10862 0.1097 29.3 10.1 -31.11% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210603 10.12 10.34 10.03 10.15 0.3% -0.59% -31.09% 15959 0.163 43.53 10.21 -30.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210602 10.22 10.25 10.05 10.12 -0.98% 0% -31.3% 15786 0.1598 42.68 10.12 -30.97% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210601 10.06 10.26 10.05 10.22 0.99% 0.29% -30.62% 21647 0.2205 58.89 10.19 -30.49% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210531 9.97 10.15 9.97 10.12 0.3% 0.3% -31.3% 16694 0.1685 45 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210528 10.15 10.18 9.96 10.09 -0.49% 0.2% -31.5% 16972 0.1709 45.64 10.07 -31.31% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210527 10.05 10.16 10.05 10.14 0.2% 0.3% -31.16% 14837 0.15 40.06 10.11 -31.04% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210526 10.13 10.19 10 10.12 -0.1% 0.1% -31.3% 18850 0.1905 50.88 10.11 -31.04% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210525 10.27 10.34 10.02 10.13 -1.27% 0.2% -31.23% 30047 0.3038 81.14 10.11 -31.04% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210524 9.83 10.28 9.74 10.26 4.69% 2.09% -30.35% 38797 0.3899 104.13 10.05 -31.45% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210521 9.75 10.02 9.74 9.8 -0.31% -0.81% -33.47% 17257 0.1705 45.54 9.88 -32.61% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210520 9.55 9.9 9.55 9.83 1.44% 0.51% -33.27% 17176 0.1679 44.84 9.78 -33.29% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210519 9.88 9.89 9.67 9.69 -1.62% -0.72% -34.22% 13868 0.1354 36.16 9.76 -33.42% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210518 9.71 9.88 9.69 9.85 0.82% 0.51% -33.13% 10338 0.1013 27.05 9.8 -33.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210517 9.8 10.07 9.66 9.77 -1.31% -0.31% -33.67% 16354 0.1602 42.79 9.8 -33.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210514 9.85 9.92 9.77 9.9 0.71% 0.41% -32.79% 14603 0.144 38.46 9.86 -32.74% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210513 9.79 9.97 9.7 9.83 0.51% -0.2% -33.27% 21768 0.2144 57.26 9.85 -32.81% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210512 9.55 9.79 9.55 9.78 1.66% 0.82% -33.6% 14686 0.1425 38.06 9.7 -33.83% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210511 9.53 9.71 9.49 9.62 1.16% 0.1% -34.69% 12128 0.1165 31.11 9.61 -34.45% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210510 9.58 9.62 9.41 9.51 0.11% 0.21% -35.44% 11175 0.106 28.31 9.49 -35.27% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210507 9.64 9.71 9.47 9.5 -1.45% -0.94% -35.51% 12757 0.1223 32.66 9.59 -34.58% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210506 9.48 9.65 9.37 9.64 1.69% 0.94% -34.56% 12046 0.115 30.71 9.55 -34.86% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210430 9.56 9.58 9.36 9.48 -1.04% 0.32% -35.64% 18135 0.1713 45.75 9.45 -35.54% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210429 9.81 9.88 9.58 9.58 -2.34% -1.34% -34.96% 24742 0.2402 64.15 9.71 -33.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210428 9.95 10.07 9.78 9.81 -2.19% -0.91% -33.4% 26776 0.2651 70.8 9.9 -32.47% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210427 10.69 10.69 10 10.03 -4.84% -1.57% -31.91% 47195 0.4807 128.38 10.19 -30.49% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210426 10.53 10.9 10.47 10.54 -3.3% -0.85% -28.45% 59970 0.6376 170.29 10.63 -27.49% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210423 12.3 12.3 10.83 10.9 -3.96% -5.63% -26% 121136 1.399 373.63 11.55 -21.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210422 10.29 11.35 10.23 11.35 9.98% 1.98% -22.95% 40720 0.4533 121.06 11.13 -24.08% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210421 10.06 10.59 10.06 10.32 1.57% -0.19% -29.94% 25354 0.2621 70 10.34 -29.47% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210416 9.82 10.09 9.8 10.07 2.34% 0.8% -31.64% 11005 0.1099 29.35 9.99 -31.86% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210415 9.99 10.1 9.82 9.84 -1.5% -0.91% -33.2% 9614 0.0955 25.51 9.93 -32.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210414 9.95 10.02 9.8 9.99 0% 0.6% -32.18% 8946 0.0888 23.72 9.93 -32.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210413 9.81 10.15 9.71 9.99 1.83% 0.1% -32.18% 11248 0.1123 29.99 9.98 -31.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210412 10.21 10.26 9.79 9.81 -3.92% -1.7% -33.4% 15774 0.1574 42.04 9.98 -31.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210409 10.23 10.31 10.15 10.21 -0.1% -0.2% -30.69% 7367 0.0754 20.14 10.23 -30.22% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210408 10.32 10.43 10.15 10.22 -1.64% -0.29% -30.62% 12560 0.1287 34.37 10.25 -30.08% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210407 10.41 10.6 10.31 10.39 -0.76% -0.38% -29.46% 15279 0.1593 42.54 10.43 -28.85% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210406 10.25 10.63 10.14 10.47 2.25% 0.67% -28.92% 18728 0.1948 52.03 10.4 -29.06% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210402 10.39 10.46 10.19 10.24 -1.54% -0.39% -30.48% 14306 0.1471 39.29 10.28 -29.88% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210401 10.01 10.68 9.94 10.4 4.31% 0.58% -29.4% 28338 0.2929 78.23 10.34 -29.47% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210330 10.05 10.12 9.9 9.92 -1.39% -0.7% -32.65% 12297 0.1228 32.8 9.99 -31.86% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210329 10.24 10.36 9.91 10.06 -0.89% -0.3% -31.7% 18579 0.1874 50.05 10.09 -31.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20210326 10.2 10.34 10.15 10.15 -1.17% -0.68% -31.09% 18357 0.1877 50.13 10.22 -30.29% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201215 12.09 12.23 11.9 12.11 -0.25% 0.41% -17.79% 14500 0.1748 46.68 12.06 -17.74% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201214 12.3 12.33 12 12.14 -0.98% 0.25% -17.58% 16206 0.1963 52.43 12.11 -17.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201211 12.48 12.49 12.1 12.26 -2.93% -0.08% -16.77% 23209 0.2848 76.06 12.27 -16.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201210 12.46 12.71 12.11 12.63 1.36% 1.69% -14.26% 37527 0.4662 124.51 12.42 -15.28% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201209 12.05 13 11.92 12.46 3.83% -0.88% -15.41% 52236 0.6564 175.31 12.57 -14.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201208 11.9 12.06 11.89 12 0.84% 0.33% -18.53% 8547 0.1022 27.29 11.96 -18.42% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201207 12.07 12.13 11.9 11.9 -1.49% -0.83% -19.21% 10294 0.1235 32.98 12 -18.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201204 12.02 12.14 11.95 12.08 0.08% 0.08% -17.99% 8565 0.1034 27.62 12.07 -17.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201203 12.07 12.18 12.01 12.07 0.08% -0.25% -18.06% 10725 0.1298 34.67 12.1 -17.46% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201202 12.35 12.35 12.02 12.06 -1.23% -0.5% -18.13% 17613 0.2135 57.02 12.12 -17.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201201 11.89 12.22 11.85 12.21 2.61% 0.58% -17.11% 21425 0.2602 69.49 12.14 -17.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201130 11.8 11.96 11.77 11.9 0.85% 0.08% -19.21% 13490 0.1604 42.84 11.89 -18.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201127 11.73 11.81 11.67 11.8 0.6% 0.34% -19.89% 11572 0.1361 36.35 11.76 -19.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201126 11.69 11.74 11.61 11.73 0.51% 0.26% -20.37% 10312 0.1206 32.21 11.7 -20.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201125 11.71 11.82 11.67 11.67 -0.26% -0.51% -20.77% 10993 0.1289 34.43 11.73 -19.99% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201124 11.7 11.8 11.68 11.7 -0.59% -0.43% -20.57% 12174 0.143 38.19 11.75 -19.85% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201123 11.75 11.8 11.67 11.77 0.17% 0.26% -20.1% 11763 0.1381 36.88 11.74 -19.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201120 11.82 11.82 11.64 11.75 -0.59% 0.43% -20.23% 11433 0.1338 35.73 11.7 -20.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201119 11.71 11.84 11.62 11.82 0.94% 0.6% -19.76% 13018 0.153 40.86 11.75 -19.85% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201118 11.68 11.77 11.61 11.71 0.17% 0.17% -20.5% 9483 0.1109 29.62 11.69 -20.26% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201117 11.84 11.84 11.62 11.69 -1.27% 0.09% -20.64% 9680 0.1131 30.21 11.68 -20.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201116 11.71 11.87 11.63 11.84 0.68% 0.51% -19.62% 13601 0.1602 42.79 11.78 -19.65% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201113 11.65 11.78 11.5 11.76 0.86% 1.2% -20.16% 10970 0.1275 34.05 11.62 -20.74% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201112 11.69 11.73 11.6 11.66 0.26% 0.09% -20.84% 8618 0.1004 26.81 11.65 -20.53% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201111 11.8 11.8 11.62 11.63 -1.44% -0.43% -21.05% 10225 0.1194 31.89 11.68 -20.33% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201110 11.93 11.93 11.71 11.8 -1.17% 0% -19.89% 17188 0.2028 54.16 11.8 -19.51% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201109 11.67 12.03 11.6 11.94 2.31% 0.51% -18.94% 22342 0.2654 70.88 11.88 -18.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201106 11.61 11.83 11.55 11.67 0.34% 0% -20.77% 18678 0.2179 58.2 11.67 -20.4% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201105 11.53 11.71 11.34 11.63 1.13% 0.69% -21.05% 23693 0.2737 73.1 11.55 -21.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201104 11.75 11.75 11.46 11.5 -2.87% -0.52% -21.93% 23042 0.2664 71.15 11.56 -21.15% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201103 11.75 11.92 11.56 11.84 2.16% 0.68% -19.62% 12693 0.1493 39.87 11.76 -19.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201102 12 12.17 11.45 11.59 -3.26% -0.69% -21.32% 25035 0.2921 78.01 11.67 -20.4% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201030 12.27 12.53 11.98 11.98 -2.76% -2.28% -18.67% 20995 0.2573 68.72 12.26 -16.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201029 12.31 12.49 12.28 12.32 -1.04% -0.48% -16.36% 12613 0.1562 41.72 12.38 -15.55% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201028 12.51 12.67 12.31 12.45 -1.74% 0.32% -15.48% 16174 0.2008 53.63 12.41 -15.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201027 12.26 12.84 12.2 12.67 3.34% 0.4% -13.99% 24874 0.3138 83.81 12.62 -13.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201026 12.42 12.47 12.23 12.26 -1.61% -0.57% -16.77% 12087 0.149 39.79 12.33 -15.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201023 12.55 12.69 12.43 12.46 -1.27% -0.56% -15.41% 17472 0.219 58.49 12.53 -14.53% 14.76 0% 14.72 0% 14.73 0% -0.02%
20201022 12.47 12.85 12.42 12.62 2.35% -0.32% -14.32% 29104 0.3686 98.44 12.66 -13.64% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200909 14 14.03 13.48 13.51 -3.71% -1.82% -8.28% 33227 0.4571 122.08 13.76 -6.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200908 13.89 14.07 13.82 14.03 0.86% 0.36% -4.75% 19662 0.2748 73.39 13.98 -4.64% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200907 14.1 14.17 13.89 13.91 -1.21% -0.78% -5.57% 25359 0.3555 94.94 14.02 -4.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200904 13.86 14.11 13.61 14.08 0.28% 0.86% -4.41% 18513 0.2585 69.04 13.96 -4.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200903 14.21 14.28 13.96 14.04 -1.47% -0.35% -4.68% 25494 0.3591 95.91 14.09 -3.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200902 14.22 14.4 14.12 14.25 0.21% 0.14% -3.26% 27096 0.3856 102.98 14.23 -2.93% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200901 14.28 14.39 14.01 14.22 0.14% 0.35% -3.46% 23194 0.3287 87.79 14.17 -3.34% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200831 14.45 14.63 14.19 14.2 -1.32% -1.32% -3.6% 36237 0.5216 139.31 14.39 -1.84% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200828 14.15 14.55 13.96 14.39 0.91% 0.56% -2.31% 43551 0.623 166.39 14.31 -2.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200827 14.26 14.36 13.8 14.26 -1.38% 1.28% -3.19% 38888 0.5476 146.25 14.08 -3.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200826 14.03 14.84 14.03 14.46 2.92% -0.14% -1.83% 76858 1.1128 297.2 14.48 -1.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200825 14.07 14.18 13.93 14.05 0.36% 0.07% -4.62% 29207 0.4102 109.55 14.04 -4.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200824 14.15 14.15 13.9 14 -1.41% -0.14% -4.96% 21548 0.3021 80.68 14.02 -4.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200821 14.13 14.32 13.93 14.2 0.5% 0.42% -3.6% 23285 0.3293 87.95 14.14 -3.55% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200820 14.07 14.26 13.9 14.13 -0.21% 0.14% -4.07% 22953 0.3239 86.5 14.11 -3.75% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200819 14.49 14.5 14.12 14.16 -3.08% -1.19% -3.87% 42088 0.6031 161.07 14.33 -2.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200818 14.38 15.08 14.16 14.61 1.53% 0.21% -0.81% 63577 0.927 247.58 14.58 -0.55% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200817 14.15 14.39 14.15 14.39 1.91% 0.7% -2.31% 33017 0.4719 126.03 14.29 -2.52% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200814 13.9 14.12 13.86 14.12 1.73% 0.93% -4.14% 26615 0.3724 99.46 13.99 -4.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200813 13.95 14.09 13.83 13.88 -0.93% -0.5% -5.77% 25128 0.3506 93.64 13.95 -4.84% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200812 14.14 14.14 13.56 14.01 -1.27% 1.37% -4.89% 41309 0.5708 152.45 13.82 -5.73% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200811 14.58 14.66 14.14 14.19 -3.47% -1.53% -3.67% 50012 0.7208 192.51 14.41 -1.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200810 14.3 14.98 14.25 14.7 2.01% 0% -0.2% 57889 0.8511 227.31 14.7 0.27% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200807 14.58 14.88 14.09 14.41 -2.64% -0.28% -2.17% 60694 0.8769 234.2 14.45 -1.43% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200806 15.07 15.07 14.45 14.8 -1.92% 0.14% 0.48% 73943 1.0929 291.88 14.78 0.82% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200805 14.99 15.19 14.54 15.09 2.65% 1.21% 2.44% 81905 1.2213 326.18 14.91 1.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200804 15.11 15.3 14.66 14.7 -1.41% -1.47% -0.2% 89416 1.3338 356.22 14.92 1.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200803 14.1 15.1 13.99 14.91 6.05% 2.12% 1.22% 117816 1.7205 459.5 14.6 -0.41% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200731 13.89 14.27 13.8 14.06 0.72% 0.29% -4.55% 52321 0.7336 195.92 14.02 -4.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200730 14.2 14.7 13.9 13.96 -1.62% -2.04% -5.23% 62146 0.8858 236.57 14.25 -2.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200729 13.87 14.23 13.67 14.19 1.57% 0.92% -3.67% 47528 0.6682 178.46 14.06 -4.09% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200728 14.15 14.45 13.89 13.97 -1.48% -1.13% -5.16% 51537 0.7282 194.48 14.13 -3.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200727 13.83 14.18 13.61 14.18 1.5% 1.65% -3.73% 55358 0.7724 206.29 13.95 -4.84% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200724 14.94 14.94 13.9 13.97 -8.21% -3.19% -5.16% 106034 1.5302 408.67 14.43 -1.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200723 14.99 15.45 14.72 15.22 -4.04% 1% 3.33% 149810 2.2578 603 15.07 2.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200722 15.46 16.7 15.01 15.86 2.59% 0.32% 7.67% 263584 4.1661 1112.65 15.81 7.84% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200721 15.46 15.46 15.46 15.46 10.04% 0% 4.96% 24710 0.382 102.02 15.46 5.46% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200720 13.49 14.35 13.35 14.05 4.93% 1.08% -4.62% 54450 0.7567 202.09 13.9 -5.18% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200717 13.48 13.59 13.11 13.39 -0.15% 0.3% -9.1% 34888 0.4657 124.38 13.35 -8.94% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200716 14.22 14.38 13.4 13.41 -7% -3.46% -8.96% 54075 0.7511 200.6 13.89 -5.25% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200715 14.54 14.96 14.02 14.42 -0.76% -0.35% -2.1% 82199 1.1898 317.76 14.47 -1.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200714 14.15 14.87 13.97 14.53 2.9% 0.76% -1.36% 105887 1.5268 407.77 14.42 -1.64% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200713 13.78 14.17 13.78 14.12 1.95% 0.64% -4.14% 54893 0.7704 205.75 14.03 -4.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200710 13.96 14.41 13.8 13.85 -1.77% -1.49% -5.97% 62422 0.8778 234.44 14.06 -4.09% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200709 14 14.5 13.8 14.1 2.77% -0.14% -4.28% 79025 1.1156 297.95 14.12 -3.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200708 13.35 13.75 13.35 13.72 2.01% 0.88% -6.86% 56029 0.7622 203.56 13.6 -7.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200707 13.32 13.7 13.12 13.45 1.43% -0.07% -8.69% 60863 0.8191 218.76 13.46 -8.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200706 12.81 13.3 12.79 13.26 3.67% 1.07% -9.98% 45522 0.5973 159.52 13.12 -10.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200703 12.66 12.82 12.62 12.79 0.63% 0.39% -13.17% 24293 0.3096 82.69 12.74 -13.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200702 12.83 12.83 12.5 12.71 0.16% 0.71% -13.71% 33840 0.4272 114.09 12.62 -13.92% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200701 12.59 12.71 12.51 12.69 1.12% 0.32% -13.85% 18341 0.2321 61.99 12.65 -13.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200630 12.4 12.6 12.35 12.55 2.12% 0.32% -14.8% 14584 0.1824 48.71 12.51 -14.67% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200629 12.55 12.58 12.27 12.29 -3.08% -0.97% -16.56% 19157 0.2377 63.48 12.41 -15.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200624 12.93 12.99 12.6 12.68 -2.46% -0.63% -13.92% 21657 0.2763 73.79 12.76 -12.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200623 12.78 13.04 12.73 13 1.72% 0.46% -11.74% 30272 0.3917 104.61 12.94 -11.73% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200622 12.7 12.85 12.68 12.78 0% 0.16% -13.24% 15563 0.1986 53.04 12.76 -12.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200619 12.66 12.83 12.65 12.78 0.31% 0.31% -13.24% 16997 0.2165 57.82 12.74 -13.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200618 12.72 12.83 12.66 12.74 -0.08% 0% -13.51% 13741 0.175 46.74 12.74 -13.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200617 12.73 12.75 12.52 12.75 0.71% 0.87% -13.44% 15656 0.1979 52.85 12.64 -13.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200616 12.6 12.7 12.5 12.66 1.44% 0.24% -14.05% 16605 0.2098 56.03 12.63 -13.85% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200615 12.57 12.67 12.41 12.48 -0.72% -0.4% -15.27% 23886 0.2993 79.93 12.53 -14.53% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200612 12.52 12.72 12.5 12.57 -1.72% -0.32% -14.66% 24726 0.3119 83.3 12.61 -13.98% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200611 13.1 13.25 12.79 12.79 -2.81% -1.84% -13.17% 34612 0.4509 120.42 13.03 -11.12% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200610 13.13 13.3 13.01 13.16 -0.15% 0.38% -10.66% 31757 0.4164 111.21 13.11 -10.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200609 13.33 13.6 13.11 13.18 -1.49% -0.53% -10.52% 43659 0.5786 154.53 13.25 -9.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200608 13.81 13.81 13.38 13.38 -2.69% -1.11% -9.16% 41905 0.567 151.43 13.53 -7.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200605 13.73 13.95 13.68 13.75 -0.43% -0.07% -6.65% 35622 0.4903 130.95 13.76 -6.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200604 13.76 13.86 13.73 13.81 -0.07% 0.29% -6.25% 31195 0.4294 114.68 13.77 -6.07% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200603 13.98 14.08 13.79 13.82 -0.79% -0.58% -6.18% 57602 0.8006 213.82 13.9 -5.18% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200602 13.96 14.17 13.82 13.93 -0.43% -0.07% -5.43% 53277 0.7428 198.38 13.94 -4.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200601 13.41 14.19 13.41 13.99 3.17% 1.6% -5.02% 71076 0.9785 261.33 13.77 -6.07% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200529 13.62 13.77 13.47 13.56 -0.44% -0.22% -7.94% 52322 0.7109 189.86 13.59 -7.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200528 13.55 13.86 13.48 13.62 -0.22% 0.22% -7.54% 43843 0.596 159.18 13.59 -7.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200527 13.69 13.98 13.45 13.65 -0.22% -0.51% -7.33% 59785 0.8201 219.03 13.72 -6.41% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200526 13.53 13.78 13.37 13.68 1.26% 0.96% -7.13% 49180 0.6666 178.03 13.55 -7.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200525 13.53 13.87 13.42 13.51 0% -0.66% -8.28% 27468 0.3735 99.75 13.6 -7.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200522 13.64 13.82 13.43 13.51 0.07% -0.52% -8.28% 48055 0.6525 174.26 13.58 -7.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200521 13.9 14.28 13.5 13.5 -3.91% -2.17% -8.35% 60758 0.8384 223.91 13.8 -5.87% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200520 13.8 14.34 13.76 14.05 0.79% 0.29% -4.62% 74538 1.0442 278.88 14.01 -4.43% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200519 13.67 14.4 13.64 13.94 1.6% -0.43% -5.36% 80147 1.122 299.66 14 -4.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200518 13.42 13.85 13.06 13.72 0.96% 1.63% -6.86% 44556 0.6015 160.64 13.5 -7.91% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200515 13.8 13.96 13.5 13.59 -0.88% -0.73% -7.74% 51937 0.7109 189.86 13.69 -6.62% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200514 13.5 14.07 13.29 13.71 0.29% 0.73% -6.92% 81550 1.1101 296.48 13.61 -7.16% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200513 13.4 13.74 13.34 13.67 0.59% 1.11% -7.2% 37874 0.5121 136.77 13.52 -7.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200512 13 13.75 12.83 13.59 3.5% 2.1% -7.74% 67298 0.8958 239.24 13.31 -9.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200511 13.16 13.36 12.92 13.13 0% 0.15% -10.86% 40481 0.5309 141.79 13.11 -10.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200508 12.6 13.15 12.6 13.13 3.71% 1.23% -10.86% 45536 0.5904 157.68 12.97 -11.53% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200507 12.44 12.8 12.35 12.66 1.85% 0.88% -14.05% 27064 0.3396 90.7 12.55 -14.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200506 12.1 12.45 12.06 12.43 1.64% 0.81% -15.61% 10888 0.1343 35.87 12.33 -15.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200430 11.76 12.37 11.76 12.23 4.09% 0.66% -16.97% 17619 0.214 57.15 12.15 -17.12% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200429 11.88 12 11.71 11.75 -1.01% -0.76% -20.23% 9160 0.1085 28.98 11.84 -19.24% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200428 12.13 12.26 11.5 11.87 -2.86% -0.42% -19.42% 16680 0.1988 53.09 11.92 -18.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200427 12.52 12.52 12.22 12.22 -1.69% -0.89% -17.04% 15803 0.1949 52.05 12.33 -15.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200424 12.7 12.81 12.38 12.43 -2.36% -1.04% -15.61% 18354 0.2306 61.59 12.56 -14.32% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200423 12.94 12.95 12.7 12.73 -1.24% -0.7% -13.58% 17430 0.2235 59.69 12.82 -12.55% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200422 12.85 12.9 12.55 12.89 -0.31% 1.18% -12.49% 21124 0.2691 71.87 12.74 -13.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200421 12.72 13.16 12.68 12.93 1.81% 0.15% -12.22% 37410 0.483 129 12.91 -11.94% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200420 12.59 12.73 12.46 12.7 0.79% 0.79% -13.78% 15266 0.1924 51.38 12.6 -14.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200417 12.68 12.76 12.55 12.6 -0.32% -0.32% -14.46% 17477 0.2209 59 12.64 -13.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200416 12.43 12.66 12.39 12.64 0.8% 0.72% -14.19% 16996 0.2133 56.97 12.55 -14.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200415 12.56 12.72 12.49 12.54 -1.1% -0.32% -14.87% 14902 0.1875 50.08 12.58 -14.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200414 12.52 12.68 12.46 12.68 1.2% 0.79% -13.92% 14968 0.1883 50.29 12.58 -14.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200413 12.64 12.73 12.4 12.53 -1.57% 0.24% -14.94% 15003 0.1876 50.1 12.5 -14.73% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200410 13.1 13.19 12.65 12.73 -2.82% -1.09% -13.58% 21015 0.2704 72.22 12.87 -12.21% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200409 13.05 13.26 12.98 13.1 0.54% -0.15% -11.07% 27917 0.3664 97.86 13.12 -10.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200408 12.68 13.05 12.68 13.03 1.72% 0.93% -11.54% 28343 0.366 97.75 12.91 -11.94% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200407 12.58 12.84 12.58 12.81 2.56% 0.55% -13.03% 21757 0.2771 74.01 12.74 -13.1% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200403 12.49 12.58 12.37 12.49 0.32% 0% -15.21% 16987 0.2121 56.65 12.49 -14.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200402 12.23 12.45 12.1 12.45 1.97% 1.14% -15.48% 13264 0.1633 43.61 12.31 -16.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200401 12.3 12.38 12.13 12.21 -0.49% -0.41% -17.11% 10250 0.1257 33.57 12.26 -16.37% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200331 12.47 12.47 12.21 12.27 -0.65% -0.41% -16.7% 11126 0.1371 36.62 12.32 -15.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200324 12.98 13.1 12.72 13 2.36% 0.62% -11.74% 24836 0.3208 85.68 12.92 -11.87% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200323 12.47 13.48 12.31 12.7 -0.63% -1.01% -13.78% 35331 0.4532 121.04 12.83 -12.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200320 12.44 12.88 12.34 12.78 3.65% 1.51% -13.24% 32632 0.4107 109.69 12.59 -14.12% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200319 12.27 12.5 12 12.33 0.49% 1.07% -16.29% 23630 0.2884 77.02 12.2 -16.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200318 12.68 12.82 12.25 12.27 -2.39% -2.62% -16.7% 26319 0.3315 88.53 12.6 -14.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200317 13.08 13.15 12.22 12.57 -1.8% -0.08% -14.66% 31452 0.3958 105.71 12.58 -14.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200316 13.45 13.62 12.71 12.8 -3.9% -2.96% -13.1% 28861 0.3807 101.67 13.19 -10.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200313 12.97 13.43 12.63 13.32 -1.84% 2.07% -9.57% 33151 0.4326 115.54 13.05 -10.98% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200312 13.7 13.86 13.4 13.57 -2.65% -0.37% -7.88% 28013 0.3814 101.86 13.62 -7.09% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200311 13.95 14.28 13.72 13.94 0.58% -0.92% -5.36% 48145 0.6773 180.89 14.07 -4.02% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200310 13.22 13.87 13.12 13.86 2.82% 2.51% -5.91% 37468 0.5066 135.3 13.52 -7.78% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200309 14 14.05 13.46 13.48 -5.4% -1.68% -8.49% 46038 0.6311 168.55 13.71 -6.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200306 13.85 14.33 13.76 14.25 0.92% 1.14% -3.26% 48710 0.6864 183.32 14.09 -3.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200305 14.21 14.26 13.98 14.12 0.64% 0.07% -4.14% 41081 0.5797 154.82 14.11 -3.75% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200304 13.97 14.2 13.76 14.03 0% 0.43% -4.75% 35444 0.4951 132.23 13.97 -4.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200303 13.9 14.24 13.71 14.03 2.04% -0.07% -4.75% 44309 0.6221 166.15 14.04 -4.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200302 13.36 13.81 13.3 13.75 4.4% 1.1% -6.65% 35807 0.4869 130.04 13.6 -7.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200228 13.87 14 13.08 13.17 -8.35% -3.09% -10.59% 56142 0.7628 203.72 13.59 -7.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200227 14.38 14.78 14.28 14.37 1.05% -1.03% -2.44% 64856 0.9419 251.56 14.52 -0.95% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200226 14 14.54 13.95 14.22 -1.73% -0.28% -3.46% 50502 0.7204 192.4 14.26 -2.73% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200225 14.65 14.69 13.92 14.47 -3.98% 0.42% -1.77% 91324 1.3158 351.41 14.41 -1.71% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200224 14.63 15.29 14.5 15.07 0.87% 1.69% 2.31% 93868 1.3915 371.63 14.82 1.09% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200221 15.3 15.77 14.76 14.94 -0.73% -1.9% 1.43% 153441 2.3372 624.2 15.23 3.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200220 13.71 15.05 13.51 15.05 10.01% 3.58% 2.17% 63142 0.9175 245.04 14.53 -0.89% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200219 13.6 13.93 13.4 13.68 -0.44% 0% -7.13% 50821 0.6953 185.7 13.68 -6.68% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200218 13.26 13.86 13.21 13.74 3.62% 1.03% -6.72% 55676 0.7574 202.28 13.6 -7.23% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200217 12.98 13.26 12.8 13.26 3.59% 1.14% -9.98% 40101 0.5258 140.43 13.11 -10.57% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200214 12.74 13.04 12.74 12.8 0.16% -0.47% -13.1% 26015 0.3346 89.36 12.86 -12.28% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200213 13.14 13.14 12.75 12.78 -2.52% -1.01% -13.24% 37774 0.4876 130.22 12.91 -11.94% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200212 12.67 13.13 12.67 13.11 2.66% 0.85% -11% 43204 0.5617 150.01 13 -11.32% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200211 12.9 12.99 12.71 12.77 -1.54% -0.23% -13.31% 29178 0.3735 99.75 12.8 -12.69% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200210 12.76 13.03 12.62 12.97 0.62% 0.7% -11.95% 37240 0.4798 128.14 12.88 -12.14% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200207 12.69 12.99 12.51 12.89 0.86% 1.42% -12.49% 52470 0.6668 178.08 12.71 -13.3% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200206 13.05 13.19 12.49 12.78 -0.54% 0.39% -13.24% 73505 0.9357 249.9 12.73 -13.17% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200205 12.09 12.88 12.05 12.85 6.55% 2.15% -12.76% 64696 0.8139 217.37 12.58 -14.19% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200204 11.5 12.29 11.46 12.06 -4.36% 0.67% -18.13% 48231 0.5778 154.31 11.98 -18.28% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200203 12.61 12.61 12.61 12.61 -9.99% 0.08% -14.39% 4928 0.0621 16.59 12.6 -14.05% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200123 14.3 14.67 13.93 14.01 -3.71% -1.41% -4.89% 44450 0.6317 168.71 14.21 -3.07% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200122 16.5 16.5 14.45 14.55 -8.95% -4.53% -1.22% 98294 1.498 400.07 15.24 3.96% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200121 15.55 15.98 15.4 15.98 0% 1.85% 8.49% 67709 1.0625 283.76 15.69 7.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200120 15.51 16 15.41 15.98 2.77% 1.85% 8.49% 45770 0.7182 191.81 15.69 7.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200117 16.05 16.13 15.49 15.55 -3.24% -1.02% 5.57% 54676 0.8592 229.47 15.71 7.16% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200116 16.47 16.79 16.07 16.07 -3.19% -1.83% 9.1% 82758 1.3546 361.78 16.37 11.66% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200115 15.92 16.77 15.92 16.6 3.43% 0.79% 12.7% 92170 1.5179 405.39 16.47 12.35% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200114 15.85 16.5 15.77 16.05 1.52% -0.5% 8.96% 55521 0.8957 239.22 16.13 10.03% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200113 15.62 15.87 15.59 15.81 0.44% 0.32% 7.33% 36679 0.578 154.37 15.76 7.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200110 15.73 15.91 15.59 15.74 0.51% -0.25% 6.86% 42316 0.6676 178.3 15.78 7.64% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200109 15.29 15.84 15.25 15.66 3.43% 0.32% 6.31% 58814 0.9181 245.2 15.61 6.48% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200108 15.45 15.65 15.12 15.14 -3.01% -1.17% 2.78% 46731 0.7157 191.14 15.32 4.5% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200107 15.43 15.76 15.21 15.61 1.04% 1.04% 5.97% 56456 0.8722 232.94 15.45 5.39% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200106 15.33 15.49 15.16 15.45 -0.64% 0.59% 4.89% 48308 0.7421 198.19 15.36 4.77% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200103 15.08 15.82 15.01 15.55 3.39% 0.26% 5.57% 75440 1.1697 312.39 15.51 5.8% 14.76 0% 14.72 0% 14.73 0% -0.02%
20200102 14.73 15.25 14.68 15.04 2.94% 0.27% 2.1% 42417 0.6361 169.88 15 2.32% 14.76 0% 14.72 0% 14.73 0% -0.02%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1