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:sz002728)       686条   (进入特一药业股票专站) 特一药业股票成本分析
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 15.4 15.65 15.31 15.45 0.32% -0.26% -8.2% 120469 1.8661 122.85 15.49 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230927 15 15.5 14.95 15.4 3.15% 0.72% -8.5% 154240 2.3589 166.21 15.29 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230926 15.06 15.2 14.93 14.93 -1.26% -0.73% -11.29% 69793 1.0498 78.71 15.04 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230925 14.9 15.35 14.83 15.12 1.34% -0.53% -10.16% 121674 1.8494 134 15.2 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230922 14.57 14.99 14.32 14.92 1.98% 1.29% -11.35% 96184 1.4172 105.65 14.73 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230921 15.08 15.09 14.62 14.63 -3.37% -1.35% -13.07% 97346 1.4437 112.86 14.83 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230920 15.03 15.37 14.94 15.14 0.46% -0.2% -10.04% 67704 1.0272 80.58 15.17 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230919 15.18 15.41 15.03 15.07 -0.92% -0.86% -10.46% 76848 1.1679 87.15 15.2 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230918 15.04 15.22 15 15.21 0.8% 0.53% -9.63% 61973 0.9378 66.92 15.13 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230915 15.03 15.17 14.92 15.09 0.2% 0.07% -10.34% 69594 1.0496 71.69 15.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230914 15.03 15.25 14.98 15.06 -0.2% -0.2% -10.52% 59338 0.8953 55.49 15.09 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230913 15.3 15.3 14.92 15.09 -1.57% 0.07% -10.34% 95265 1.4362 71.94 15.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230912 15.3 15.57 15.29 15.33 -0.33% -0.58% -8.91% 85715 1.322 65.5 15.42 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230911 15.19 15.47 15.19 15.38 0.79% -0.06% -8.62% 85022 1.3081 63.34 15.39 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230908 15.14 15.29 15.12 15.26 0.86% 0.46% -9.33% 53248 0.8089 37.32 15.19 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230907 15.41 15.44 15.13 15.13 -1.69% -0.79% -10.1% 90734 1.3834 59.41 15.25 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230906 15.45 15.6 15.34 15.39 -1.72% -0.19% -8.56% 107197 1.6525 69.19 15.42 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230905 15.8 16.03 15.62 15.66 -1.57% -0.7% -6.95% 113594 1.7919 72.88 15.77 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230904 15.84 15.97 15.75 15.91 0.44% 0.32% -5.47% 94133 1.493 59.45 15.86 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230901 16 16.07 15.73 15.84 -2.7% -0.25% -5.88% 157444 2.5006 97.84 15.88 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230831 15.55 16.5 15.37 16.28 3.83% 1.62% -3.27% 295903 4.7407 177.3 16.02 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230830 15.69 15.86 15.54 15.68 -0.51% 0% -6.83% 108760 1.7054 69.2 15.68 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230829 15.26 15.8 15.21 15.76 1.35% 0.77% -6.36% 125394 1.9612 75.11 15.64 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230828 16.42 16.5 15.5 15.55 -0.77% -2.08% -7.61% 153599 2.4395 82.43 15.88 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230825 15.7 15.99 15.41 15.67 0.32% -0.51% -6.89% 153027 2.4096 77.32 15.75 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230824 15.42 15.77 15.18 15.62 0.45% 0.97% -7.19% 125797 1.9464 56.95 15.47 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230823 15.35 15.98 15.16 15.55 0.97% -0.64% -7.61% 151900 2.3778 65.7 15.65 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230822 15.39 15.58 14.95 15.4 -0.32% 1.52% -8.5% 146232 2.2188 53.09 15.17 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230821 15.3 15.79 15.18 15.45 0.06% -0.58% -8.2% 128430 1.9962 43.53 15.54 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230818 16.36 16.4 15.33 15.44 -6.31% -1.91% -8.26% 233782 3.6794 81.84 15.74 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230817 16.5 16.86 16.27 16.48 -0.12% -0.18% -2.08% 158123 2.6114 61.17 16.51 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230816 16.8 17.08 16.5 16.5 -3.11% -1.49% -1.96% 220373 3.6909 86.93 16.75 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230815 16.34 17.26 16.23 17.03 3.34% 1.43% 1.19% 325475 5.4646 134.87 16.79 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230814 16.55 16.73 16.06 16.48 -1.55% 0.86% -2.08% 208783 3.4115 91.2 16.34 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230811 16.55 16.98 16.49 16.74 1.39% -0.24% -0.53% 322879 5.4179 148.77 16.78 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230810 16.5 16.74 16.33 16.51 -1.67% -0.06% -1.9% 235636 3.893 119.17 16.52 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230809 16.37 17.4 16.17 16.79 1.51% 0.36% -0.24% 477459 7.9885 240.37 16.73 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230808 15.3 16.83 15.16 16.54 8.1% 1.6% -1.72% 389550 6.3418 229.93 16.28 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230807 15.45 15.45 15.19 15.3 -1.35% 0.2% -9.09% 66845 1.0205 44.26 15.27 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230804 15.5 15.65 15.33 15.51 -0.45% -0.06% -7.84% 86302 1.3393 55.27 15.52 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230803 15.16 15.74 15.16 15.58 2.37% 0.06% -7.43% 129224 2.0119 85.35 15.57 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230802 15.55 15.55 15.18 15.22 -2.62% -0.52% -9.57% 120177 1.8384 82.03 15.3 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230801 16.12 16.13 15.6 15.63 -3.76% -0.76% -7.13% 148717 2.3422 109.4 15.75 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230731 16.26 16.37 16.1 16.24 -0.92% 0.25% -3.51% 146173 2.3679 114.51 16.2 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230728 16.28 16.4 16.03 16.39 -0.18% 0.8% -2.61% 171073 2.7819 137.54 16.26 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230727 15.77 16.47 15.77 16.42 4.12% 1.42% -2.44% 273851 4.4324 229.13 16.19 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230726 15.8 15.94 15.63 15.77 -0.38% 0.06% -6.3% 88091 1.3882 78.17 15.76 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230725 15.66 15.84 15.66 15.83 0.32% 0.57% -5.94% 117021 1.8423 88.21 15.74 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230724 15.32 16.06 15.19 15.78 2.94% 0.13% -6.24% 146097 2.3026 115.42 15.76 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230721 15.31 15.45 15.13 15.33 0.2% 0.2% -8.91% 55304 0.8462 46.07 15.3 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230720 15.55 15.64 15.24 15.3 -1.8% -0.58% -9.09% 80257 1.2354 67.24 15.39 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230719 15.52 15.69 15.48 15.58 -0.45% 0.06% -7.43% 51361 0.7998 43.29 15.57 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230718 15.89 16.01 15.56 15.65 -1.39% -0.25% -7.01% 103055 1.6165 84.53 15.69 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230717 15.5 15.87 15.23 15.87 1.86% 1.6% -5.7% 128208 2.002 107.62 15.62 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230714 15.83 15.87 15.55 15.58 -1.33% -0.38% -7.43% 121436 1.8996 105.6 15.64 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230713 15.51 15.82 15.5 15.79 0.57% 0.7% -6.18% 179989 2.8218 161.48 15.68 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230712 15.22 16.27 15.22 15.7 5.09% 0.38% -6.71% 292965 4.5812 297.39 15.64 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230711 14.91 14.95 14.75 14.94 -0.13% 0.67% -11.23% 66325 0.9845 76.98 14.84 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230710 14.92 15.01 14.81 14.96 0.34% 0.4% -11.11% 47555 0.7086 56.62 14.9 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230707 14.9 14.99 14.76 14.91 -0.07% 0.07% -11.41% 53824 0.8019 61.47 14.9 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230706 15.2 15.21 14.9 14.92 -2.29% -0.33% -11.35% 87547 1.311 86.89 14.97 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230705 15.25 15.49 15.19 15.27 -0.07% -0.26% -9.27% 97121 1.4872 97.94 15.31 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230704 15.2 15.34 15.12 15.28 -0.07% 0.39% -9.21% 72719 1.1071 69.62 15.22 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230703 15.25 15.34 15.1 15.29 0.26% 0.39% -9.15% 83439 1.2707 75.01 15.23 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230630 14.98 15.42 14.96 15.25 1.4% -0.07% -9.39% 85679 1.3075 73.5 15.26 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230629 14.86 15.23 14.86 15.04 0.13% -0.27% -10.64% 69198 1.0433 53.55 15.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230628 15.26 15.26 14.75 15.02 -2.09% 0.13% -10.75% 101815 1.5273 77.32 15 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230627 15.09 15.48 15.09 15.34 1.46% 0% -8.85% 76529 1.174 57.3 15.34 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230626 15.2 15.39 15.02 15.12 -0.53% -0.53% -10.16% 81662 1.2413 58.42 15.2 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230621 15.93 15.93 15.2 15.2 -5.12% -1.87% -9.69% 146828 2.2742 96.31 15.49 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230620 15.95 16.3 15.91 16.02 0.44% -0.56% -4.81% 118632 1.9114 79.52 16.11 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230619 16.05 16.24 15.93 15.95 -1.3% -0.62% -5.23% 104353 1.6746 63.85 16.05 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230616 16.07 16.41 15.98 16.16 0.37% -0.25% -3.98% 129280 2.0946 74.41 16.2 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230615 16.14 16.22 15.88 16.1 -0.12% 0.69% -4.34% 131690 2.1062 71.64 15.99 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230614 15.68 16.16 15.56 16.12 2.41% 0.81% -4.22% 177404 2.8364 87.89 15.99 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230613 15.6 15.82 15.6 15.74 0.32% 0.13% -6.48% 86436 1.3586 40.57 15.72 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230612 15.7 15.77 15.4 15.69 -1.01% 0.84% -6.77% 141982 2.2097 60.47 15.56 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230609 15.77 16.16 15.68 15.85 0.44% -0.06% -5.82% 122796 1.9473 49.52 15.86 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230608 16.4 16.57 15.6 15.78 -4.94% -1.07% -6.24% 225997 3.604 82.32 15.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230607 16.8 17.08 16.5 16.6 -2.12% -0.78% -1.37% 162049 2.7112 56.69 16.73 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230606 17.56 17.64 16.72 16.96 -2.97% -0.7% 0.77% 234120 3.9995 66.97 17.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230605 17.1 17.48 17.06 17.48 1.92% 1.27% 3.86% 208850 3.6056 54.98 17.26 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230602 17 17.38 16.81 17.15 0.12% 0.59% 1.9% 199603 3.4042 52.32 17.05 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230601 16.7 17.29 16.4 17.13 1.48% 1.12% 1.78% 297088 5.0337 75.85 16.94 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230531 17 17.32 16.7 16.88 -2.03% -0.53% 0.3% 251987 4.2765 65.99 16.97 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230530 17.5 17.69 16.99 17.23 -2.1% -0.4% 2.38% 252705 4.3716 66.63 17.3 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230529 17.9 17.96 17.39 17.6 -3.03% -0.34% 4.58% 284649 5.0261 73.34 17.66 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230526 18.08 18.5 17.28 18.15 0.61% 1.4% 7.84% 358368 6.4163 95.77 17.9 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230525 25.9 26.5 25.58 25.9 -3% -0.19% 53.89% 295683 7.6721 122.32 25.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230524 25.63 27.49 24.9 26.7 5.24% 1.79% 58.65% 556530 14.5993 250.25 26.23 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230523 23.21 25.37 23.14 25.37 10.02% 2.71% 50.74% 403446 9.9635 207.42 24.7 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230522 23.28 23.68 22.81 23.06 -1.5% -0.13% 37.02% 132806 3.0669 71.37 23.09 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230519 23.4 24.19 23.39 23.41 -0.21% -1.56% 39.1% 205166 4.879 106.49 23.78 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230518 23.5 23.78 23.28 23.46 -0.47% -0.09% 39.39% 146379 3.4374 72.56 23.48 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230517 23.5 23.8 23.22 23.57 -1.55% 0.21% 40.05% 202376 4.7604 90.28 23.52 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230516 22.19 24.3 22.09 23.94 6.88% 2.13% 42.25% 307637 7.2103 133.86 23.44 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230515 22.9 22.9 21.89 22.4 -2.18% 0.63% 33.1% 155845 3.4697 68.19 22.26 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230510 21.76 21.99 21.38 21.93 1.53% 0.87% 30.3% 98014 2.1304 39.43 21.74 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230509 22.25 22.36 21.55 21.6 -3.14% -0.87% 28.34% 147540 3.2142 54.63 21.79 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230508 23.09 23.65 22.06 22.3 -3.88% -1.63% 32.5% 186803 4.2341 74.08 22.67 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230505 24.06 24.48 22.8 23.2 -3.85% -0.81% 37.85% 207140 4.8455 88.22 23.39 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230504 23.79 24.79 23.66 24.13 -0.12% -0.74% 43.37% 242030 5.8828 113.1 24.31 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230428 23.96 24.31 23.39 24.16 -0.98% 1.3% 43.55% 264951 6.3197 131.91 23.85 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230427 22.4 24.51 22.32 24.4 6.46% 2.91% 44.98% 366695 8.6934 199.65 23.71 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230426 21.39 23.1 21.3 22.92 7.71% 2.23% 36.19% 261972 5.8734 158.53 22.42 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230425 22.6 22.62 21.1 21.28 -7.88% -0.88% 26.44% 192717 4.1367 124.47 21.47 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230424 22.48 23.43 22.34 23.1 3.82% 0.65% 37.25% 305485 7.0095 224.57 22.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230421 21.08 22.8 21.01 22.25 5.05% 0.5% 32.2% 260858 5.775 216.98 22.14 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230420 21.45 21.45 21.05 21.18 -1.21% 0.14% 25.85% 74616 1.5784 66.06 21.15 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230419 21.96 22 21.36 21.44 -2.01% -0.79% 27.39% 91289 1.9725 70.76 21.61 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230418 22.06 22.27 21.64 21.88 -0.64% -0.09% 30.01% 85507 1.8729 62.39 21.9 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230417 22.09 22.1 21.65 22.02 -0.45% 0.46% 30.84% 78169 1.7137 53.91 21.92 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230414 22.06 22.52 22.01 22.12 0.36% -0.45% 31.43% 93140 2.0693 58.42 22.22 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230413 22.08 22.43 21.62 22.04 -0.81% -0.14% 30.96% 106036 2.3407 65.08 22.07 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230412 22.16 22.51 21.97 22.22 0.36% -0.13% 32.03% 90492 2.0133 54.95 22.25 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230411 22.18 22.39 21.88 22.14 0.54% 0.14% 31.55% 89214 1.9721 51.9 22.11 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230410 22.71 22.71 21.85 22.02 -3.04% -0.68% 30.84% 126287 2.7992 71.92 22.17 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230407 23.1 23.11 22.56 22.71 -1.52% -0.09% 34.94% 147339 3.3496 85.14 22.73 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230406 22.44 23.3 22.4 23.06 2.76% 0.26% 37.02% 240052 5.5223 138.28 23 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230404 22.24 23.05 22.19 22.44 -0.04% -0.8% 33.33% 176453 3.991 96.64 22.62 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230403 22.19 22.49 21.95 22.45 0.27% 1.08% 33.39% 149718 3.3249 81.77 22.21 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230331 21.24 22.84 21.23 22.39 5.46% 0.63% 33.04% 241706 5.3775 132.19 22.25 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230330 21.77 21.77 21.2 21.23 -2.97% -0.42% 26.14% 123990 2.643 65.48 21.32 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230329 22.6 22.6 21.75 21.88 -2.97% -0.55% 30.01% 136254 2.9971 68.8 22 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230328 22.28 22.73 22.15 22.55 0.76% 0.13% 33.99% 152784 3.4407 75.11 22.52 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230327 22.03 22.59 21.73 22.38 0.4% 0.77% 32.98% 145698 3.2366 65.42 22.21 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230324 22.9 23.13 22.25 22.29 -2.19% -1.2% 32.44% 146184 3.2984 62.01 22.56 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230323 22.88 23.23 22.62 22.79 -1.17% -0.13% 35.41% 171761 3.92 68.27 22.82 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230322 23.65 23.83 22.81 23.06 4.25% -0.99% 37.02% 292466 6.8118 109.86 23.29 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230321 21.38 22.31 21.38 22.12 2.55% 0.77% 31.43% 158338 3.4759 58.71 21.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230320 22.32 22.32 21.5 21.57 -3.92% -0.64% 28.16% 164859 3.5796 57.1 21.71 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230317 23.12 23.18 22.25 22.45 -2.39% -0.58% 33.39% 221180 4.9934 75.98 22.58 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230316 24.06 24.22 22.96 23 -5.7% -1.75% 36.66% 245495 5.7481 84.11 23.41 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230315 23.9 25.1 23.9 24.39 0.58% -0.81% 44.92% 211014 5.1897 72.29 24.59 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230314 26.1 26.7 23.9 24.25 -7.69% -4.04% 44.09% 280907 7.0995 83.38 25.27 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230313 26 27.3 25.6 26.27 -1.68% -0.91% 56.09% 258355 6.8478 75.26 26.51 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230310 26 27.25 25.2 26.72 0.83% 2.45% 58.76% 317425 8.2773 90.07 26.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230309 25.82 26.96 25.81 26.5 3.88% 0% 57.46% 297737 7.8907 89.52 26.5 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230308 24.75 25.69 24.72 25.51 0.75% 0.87% 51.57% 164450 4.1594 47.02 25.29 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230307 26.2 26.94 25 25.32 -3.69% -2.35% 50.45% 268776 6.9689 72.68 25.93 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230306 26.17 27.17 25.96 26.29 -1.17% -1.2% 56.21% 250551 6.6673 67.69 26.61 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230303 26.79 27.33 26.49 26.6 -0.75% -0.97% 58.05% 283091 7.6047 70.12 26.86 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230302 27.17 27.49 26.68 26.8 -3.8% -0.7% 59.24% 343264 9.2643 81.24 26.99 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230301 27.55 29.6 26.53 27.86 1.72% 1.02% 65.54% 672307 18.5447 158.17 27.58 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230228 24.5 27.39 24.06 27.39 10% 4.9% 62.75% 495463 12.9363 125.88 26.11 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230227 24.4 25.4 24.33 24.9 4.23% 0.4% 47.95% 317327 7.8702 84.5 24.8 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230224 24.21 24.25 23.59 23.89 -1.81% 0.04% 41.95% 183723 4.3881 49.72 23.88 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230223 24.75 25.16 24.11 24.33 -4.66% -0.98% 44.56% 327931 8.0561 94.52 24.57 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230222 24.8 26.62 24.66 25.52 1.88% -1.31% 51.63% 442663 11.4474 146.24 25.86 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230221 25.14 25.76 24.66 25.05 -3.65% -0.28% 48.84% 375815 9.439 139.24 25.12 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230220 26.64 27.4 24.59 26 1.36% -0.27% 54.49% 628684 16.3902 273.24 26.07 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230217 24 25.65 22.97 25.65 9.99% 3.93% 52.41% 513327 12.6693 285.05 24.68 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230216 21.1 23.32 21.05 23.32 10% 3.32% 38.56% 508076 11.4688 347.39 22.57 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230215 21.7 22.08 21.15 21.2 -2.12% -1.58% 25.97% 192644 4.1504 186.17 21.54 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230214 21.4 21.8 21.15 21.66 1.21% 0.93% 28.7% 154095 3.3066 159.95 21.46 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230213 20.66 21.47 20.6 21.4 3.58% 0.99% 27.15% 137468 2.9133 149.98 21.19 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230210 20.99 21.13 20.52 20.66 -1.53% -0.63% 22.76% 70059 1.4563 77.36 20.79 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230209 21.03 21.04 20.71 20.98 -0.19% 0.48% 24.66% 60069 1.2544 65.18 20.88 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230208 21.05 21.16 20.97 21.02 0.05% -0.19% 24.9% 50191 1.0568 53.39 21.06 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230207 21.24 21.4 20.71 21.01 -1.08% 0.05% 24.84% 86646 1.8193 89.15 21 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230206 21.28 21.53 21.19 21.24 -0.23% -0.47% 26.2% 55641 1.1874 53.3 21.34 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230203 21.58 21.75 21.13 21.29 -1.62% -0.28% 26.5% 87276 1.8635 79.82 21.35 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230202 21.65 21.84 21.42 21.64 -0.18% 0.19% 28.58% 73766 1.5936 65.7 21.6 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230201 21.26 21.74 21.23 21.68 1.98% 0.93% 28.82% 113225 2.4323 92.55 21.48 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230131 21.03 21.29 20.68 21.26 1.05% 0.71% 26.32% 99453 2.0998 70.34 21.11 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230130 21.1 21.35 20.96 21.04 -0.43% -0.19% 25.01% 98597 2.0788 57.76 21.08 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230120 20.67 21.15 20.6 21.13 2.08% 0.33% 25.55% 82757 1.743 44.83 21.06 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230119 20.91 21.05 20.68 20.7 -0.96% -0.81% 22.99% 84529 1.764 41.7 20.87 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230118 21.22 21.22 20.89 20.9 -0.71% -0.57% 24.18% 81027 1.7032 37.06 21.02 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230117 22.09 22.09 20.92 21.05 -4.01% -0.94% 25.07% 172555 3.6673 73.53 21.25 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230116 21.92 22.23 21.7 21.93 0.05% -0.41% 30.3% 92448 2.0361 38.62 22.02 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230113 22.44 22.44 21.74 21.92 -1.75% -0.45% 30.24% 126372 2.7826 50.84 22.02 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230112 22.7 22.87 21.9 22.31 -2.87% -0.18% 32.56% 170117 3.8028 68.87 22.35 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230111 24 24.22 22.79 22.97 -5.24% -1.08% 36.48% 261521 6.0728 109.99 23.22 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230110 23.8 24.95 23.54 24.24 2.67% -0.16% 44.03% 339071 8.2334 147.74 24.28 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230109 23 23.86 23 23.61 2.97% 0.68% 40.29% 222102 5.2094 99.43 23.45 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230106 22.8 23.55 22.6 22.93 -0.39% -0.78% 36.24% 211688 4.8912 89 23.11 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230105 22.7 23.42 22.3 23.02 2.77% 0.17% 36.78% 246510 5.6651 95.17 22.98 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230104 22.96 23 21.89 22.4 -3.61% 0.09% 33.1% 243954 5.4608 91.67 22.38 0% 16.89 0% 16.94 0% 16.83 0% 0%
20230103 23.5 23.65 22.64 23.24 3.06% 0.48% 38.09% 270040 6.246 105.42 23.13 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221230 22.66 23.5 22.13 22.55 0.13% -0.84% 33.99% 173305 3.9409 66.07 22.74 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221229 22.35 22.89 22.35 22.52 -0.13% -0.62% 33.81% 128915 2.9211 42.82 22.66 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221228 23.06 23.2 22.37 22.55 -1.31% -0.7% 33.99% 165364 3.7558 51.46 22.71 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221227 24.61 24.75 22.28 22.85 -7% -0.35% 35.77% 285828 6.5539 83.43 22.93 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221226 24 25.08 24 24.57 0.41% 0.41% 45.99% 199355 4.8779 60.13 24.47 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221223 25.8 26.5 23.86 24.47 -6.75% -2.28% 45.4% 312493 7.8253 87.86 25.04 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221222 25 27.46 24.4 26.24 5.13% 1.23% 55.91% 364117 9.4368 103.36 25.92 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221221 25.88 26.7 24.58 24.96 -2.16% -1.69% 48.31% 226368 5.7481 59.92 25.39 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221220 24.52 25.78 24.52 25.51 1.23% 1.43% 51.57% 201382 5.064 48.97 25.15 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221219 28.01 28.36 25.2 25.2 -10% -2.67% 49.73% 323023 8.364 73.29 25.89 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221216 26.86 28.46 26.84 28 4.24% 0.32% 66.37% 386181 10.7768 88.42 27.91 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221215 25.8 27.36 25.7 26.86 4.11% 0.56% 59.6% 300619 8.0287 62.65 26.71 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221214 27.37 27.39 25.5 25.8 -8.87% -1.6% 53.3% 349207 9.1551 64.16 26.22 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221213 29.28 29.8 27.48 28.31 -3.31% -0.28% 68.21% 315443 8.954 55.91 28.39 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221212 28.02 29.95 27.82 29.28 6.09% 1.14% 73.98% 433032 12.536 75.74 28.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221209 28.06 29.03 27.53 27.6 -3.83% -1.46% 63.99% 354426 9.9277 58.13 28.01 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221208 28 30.76 27.42 28.7 -1.71% 0.17% 70.53% 484463 13.8789 81.37 28.65 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221207 28.21 29.7 27.24 29.2 0.59% 1.53% 73.5% 445488 12.8143 72.69 28.76 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221206 31.11 32.25 29.03 29.03 -9.98% -3.27% 72.49% 507947 15.2436 91.86 30.01 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221205 32 32.81 29.8 32.25 1.64% 2.45% 91.62% 507193 15.9647 93.85 31.48 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221202 33 35.32 31.66 31.73 -8.43% -4.25% 88.53% 507406 16.8132 99.42 33.14 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221201 38.5 38.5 32.55 34.65 -4.2% 0.35% 105.88% 743587 25.6784 158.05 34.53 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221130 33.94 36.17 31.9 36.17 10.01% 5.24% 114.91% 660131 22.6914 150.27 34.37 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221129 30.47 32.88 29.96 32.88 10% 1.92% 95.37% 436072 14.0688 96.27 32.26 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221128 27 29.89 27 29.89 10.01% 3.5% 77.6% 615067 17.7656 127.01 28.88 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221125 28.14 28.65 27.17 27.17 -10% -0.91% 61.44% 355868 9.7592 74.05 27.42 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221124 26.6 30.83 26.05 30.19 7.71% 6.12% 79.38% 693576 19.7349 145.7 28.45 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221123 29.3 29.79 28.03 28.03 -9.99% -2.44% 66.55% 92124 2.6466 22.63 28.73 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221122 31 31.8 28.3 31.14 2.37% 3.94% 85.03% 658721 19.734 167.36 29.96 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221121 26.8 30.42 26.6 30.42 10.02% 3.93% 80.75% 513873 15.041 145.23 29.27 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221118 25.5 27.65 25.5 27.65 9.98% 2.6% 64.29% 375263 10.1152 109.31 26.95 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221117 22.91 25.44 22.52 25.14 6.93% 2.57% 49.38% 588092 14.4141 170.33 24.51 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221116 23.6 24.64 22.18 23.51 4.96% 0.04% 39.69% 760653 17.8748 249.22 23.5 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221115 21.98 22.4 21.6 22.4 10.02% 0.49% 33.1% 330448 7.3649 130.69 22.29 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221114 19.1 20.36 18.68 20.36 9.99% 2.67% 20.97% 467569 9.2712 185.27 19.83 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221111 21.07 21.07 17.77 18.51 -3.34% -7.68% 9.98% 664580 13.3273 313.25 20.05 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221110 19.15 19.15 19.15 19.15 9.99% 0% 13.78% 69531 1.3315 42.47 19.15 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221109 15.69 17.41 15.68 17.41 9.98% 3.38% 3.45% 230183 3.877 116.53 16.84 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221108 15.55 16.88 15.01 15.83 1.28% -0.44% -5.94% 362467 5.762 191.29 15.9 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221107 14.47 15.63 14.23 15.63 9.99% 1.76% -7.13% 284902 4.3766 176.49 15.36 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221104 14 14.21 13.51 14.21 2.45% 2.01% -15.57% 168468 2.3462 113.93 13.93 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221103 13.3 14.03 13.3 13.87 2.51% 1.24% -17.59% 137241 1.8806 102.58 13.7 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221102 13.38 14.06 13.09 13.53 -0.81% -1.31% -19.61% 185500 2.5426 150.53 13.71 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221101 13.46 13.91 13.34 13.64 -0.73% 0.66% -18.95% 135962 1.8423 126.56 13.55 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221031 13.04 14.1 13.03 13.74 4.09% 1.4% -18.36% 183240 2.483 185.14 13.55 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221028 13.03 13.69 12.78 13.2 0% 0.3% -21.57% 167767 2.208 188.65 13.16 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221027 13.5 13.76 13.03 13.2 1.46% -1.49% -21.57% 245657 3.2929 329.19 13.4 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221026 12.1 13.01 11.95 13.01 9.97% 1.32% -22.7% 58529 0.7515 104.05 12.84 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221025 12.13 12.43 11.67 11.83 -3.35% -0.76% -29.71% 33566 0.4 61 11.92 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221024 12.6 12.73 12.2 12.24 -2.86% -1.53% -27.27% 29319 0.3645 58.11 12.43 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221021 12.45 12.69 12.41 12.6 0.88% 0.16% -25.13% 25545 0.3214 52.86 12.58 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221020 12.35 12.64 12.34 12.49 0.73% -0.4% -25.79% 31022 0.3891 65.1 12.54 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221019 12.54 12.62 12.31 12.4 -1.51% -0.24% -26.32% 31449 0.3909 68.82 12.43 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221018 12.6 12.79 12.22 12.59 0.48% 0.24% -25.19% 50752 0.6373 117.49 12.56 0% 16.89 0% 16.94 0% 16.83 0% 0%
20221017 12.33 12.6 12.21 12.53 1.54% 0.8% -25.55% 47828 0.5945 120.79 12.43 0% 16.89 0% 16.94 0% 16.83 0% 0%
20220721 14 14.06 13.72 13.75 -1.57% -0.65% -18.3% 44754 0.6193 670.67 13.84 -18.97% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220720 13.93 14.14 13.85 13.97 0.65% -0.14% -16.99% 44315 0.6201 671.54 13.99 -18.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220719 13.85 13.96 13.69 13.88 0.36% 0.43% -17.53% 31629 0.4372 473.47 13.82 -19.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220718 13.67 13.85 13.63 13.83 1.17% 0.66% -17.83% 31352 0.4309 466.65 13.74 -19.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220715 13.88 13.97 13.6 13.67 -2.01% -0.51% -18.78% 34646 0.476 515.49 13.74 -19.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220714 13.85 14.03 13.74 13.95 0.79% 0.29% -17.11% 29957 0.4168 451.38 13.91 -18.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220713 13.71 13.85 13.51 13.84 0.44% 0.95% -17.77% 30879 0.4235 458.63 13.71 -19.73% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220712 14.44 14.53 13.77 13.78 -4.24% -1.29% -18.12% 67538 0.9429 1021.12 13.96 -18.27% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220711 14.09 14.56 14.02 14.39 2.13% -0.07% -14.5% 77107 1.11 1202.08 14.4 -15.69% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220708 14.07 14.28 14.06 14.09 0.28% -0.35% -16.28% 40305 0.57 617.28 14.14 -17.21% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220707 14.12 14.19 13.95 14.05 -0.35% -0.07% -16.52% 39343 0.5531 598.98 14.06 -17.68% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220706 14.34 14.34 14.01 14.1 -1.19% -0.21% -16.22% 53550 0.7566 819.36 14.13 -17.27% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220705 14.64 14.73 14.09 14.27 -2.53% -0.35% -15.21% 97721 1.3994 1515.49 14.32 -16.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220704 14.55 14.71 14.34 14.64 0.62% 0.48% -13.01% 91985 1.3398 1450.94 14.57 -14.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220701 14.9 15.15 14.5 14.55 -1.62% -0.75% -13.55% 90258 1.323 1432.75 14.66 -14.17% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220630 14.52 14.93 14.48 14.79 2.42% 0.48% -12.12% 126567 1.8629 2017.44 14.72 -13.82% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220629 14.33 14.68 14.29 14.44 0.77% -0.48% -14.2% 117356 1.7026 1843.84 14.51 -15.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220628 14.19 14.42 14.03 14.33 0.7% 0.35% -14.85% 60605 0.8653 937.08 14.28 -16.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220627 14.35 14.67 14.15 14.23 -0.07% -1.32% -15.45% 70796 1.0207 1105.37 14.42 -15.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220624 14.3 14.4 14.08 14.24 -0.14% 0% -15.39% 65488 0.9324 1009.75 14.24 -16.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220623 14.2 14.38 14.02 14.26 -0.14% 0.92% -15.27% 74752 1.0565 1144.14 14.13 -17.27% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220622 14.19 14.65 14.09 14.28 0.92% -0.63% -15.15% 79377 1.1407 1235.33 14.37 -15.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220621 14.48 14.58 14 14.15 -2.35% -0.7% -15.92% 77196 1.1004 1191.68 14.25 -16.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220620 14.22 14.54 14.12 14.49 0.56% 0.91% -13.9% 69753 1.0017 1084.8 14.36 -15.93% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220617 14.65 14.65 13.81 14.41 -1.71% 1.48% -14.38% 105265 1.4952 1619.23 14.2 -16.86% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220616 14.1 14.76 13.9 14.66 4.12% 1.52% -12.89% 119753 1.7298 1873.29 14.44 -15.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220615 14.3 14.56 14.08 14.08 -1.95% -1.26% -16.34% 68432 0.976 1056.96 14.26 -16.51% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220614 14.3 14.51 13.69 14.36 0.21% 1.92% -14.68% 106602 1.5016 1626.16 14.09 -17.51% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220613 14.8 15.18 14.19 14.33 -3.18% -1.04% -14.85% 131934 1.9106 2069.09 14.48 -15.22% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220610 14.12 15.2 14.12 14.8 3.21% 0.48% -12.06% 170950 2.5186 2727.53 14.73 -13.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220609 14.36 15.69 14.3 14.34 0.35% -2.45% -14.8% 243886 3.5848 3882.17 14.7 -13.93% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220608 13.61 14.34 13.46 14.29 4.61% 2.58% -15.09% 185248 2.5805 2794.56 13.93 -18.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220607 13.01 13.82 13.01 13.66 4.67% 1.04% -18.84% 138847 1.8776 2033.35 13.52 -20.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220606 12.7 13.24 12.7 13.05 3.08% -0.23% -22.46% 93907 1.2279 1329.76 13.08 -23.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220602 13.13 13.18 12.5 12.66 -2.84% 0.08% -24.78% 75283 0.9524 1031.41 12.65 -25.94% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220601 13.09 13.43 12.92 13.03 -1.66% -1.06% -22.58% 96056 1.2655 1370.48 13.17 -22.89% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220531 13.06 13.26 12.76 13.25 0.84% 1.22% -21.27% 55039 0.7207 780.49 13.09 -23.36% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220530 13.29 13.41 13.03 13.14 -1.28% -0.08% -21.93% 47360 0.6229 674.57 13.15 -23.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220527 13.49 13.64 13.21 13.31 -2.7% -0.52% -20.92% 59706 0.799 865.28 13.38 -21.66% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220526 13.34 14.3 13.01 13.68 1.79% 0.44% -18.72% 95693 1.3032 1411.31 13.62 -20.26% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220525 13.2 13.49 13.05 13.44 1.28% 0.9% -20.14% 63844 0.8504 920.94 13.32 -22.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220524 13.92 14.06 13.22 13.27 -6.02% -2.28% -21.15% 137165 1.8625 2017 13.58 -20.49% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220523 12.9 14.12 12.87 14.12 9.97% 1.29% -16.1% 101906 1.4201 1537.9 13.94 -18.38% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220520 12.71 13.06 12.62 12.84 1.02% 0.31% -23.71% 29548 0.3781 409.47 12.8 -25.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220519 12.48 12.78 12.41 12.71 -0.31% 0.63% -24.48% 27411 0.3463 375.03 12.63 -26.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220518 12.6 13.04 12.6 12.75 1.19% -0.78% -24.24% 41399 0.5318 575.92 12.85 -24.77% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220517 12.75 12.89 12.42 12.6 -2.33% 0.24% -25.13% 40128 0.5045 546.35 12.57 -26.41% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220516 13.02 13.24 12.75 12.9 -0.54% -0.69% -23.35% 37470 0.4869 527.29 12.99 -23.95% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220513 13.07 13.24 12.74 12.97 0% 0.15% -22.94% 40836 0.5288 572.67 12.95 -24.18% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220512 12.56 13.03 12.49 12.97 2.85% 0.62% -22.94% 57661 0.7432 804.85 12.89 -24.53% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220511 12.63 13.1 12.61 12.61 -0.86% -2.25% -25.07% 60406 0.779 843.62 12.9 -24.47% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220510 12.98 12.98 12.5 12.72 -1.01% 0.16% -24.42% 52736 0.6695 725.04 12.7 -25.64% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220509 13.3 13.55 13.16 13.5 1.66% 1.2% -19.79% 61904 0.8261 894.63 13.34 -21.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220506 12.7 13.3 12.65 13.28 1.22% 1.53% -21.09% 50523 0.661 715.83 13.08 -23.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220505 12.96 13.2 12.7 13.12 2.02% 0.61% -22.04% 56532 0.7369 798.03 13.04 -23.65% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220429 12.33 12.99 12.3 12.86 7.35% 1.1% -23.59% 72887 0.9272 1004.12 12.72 -25.53% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220428 12.3 12.35 11.86 11.98 -3.07% -0.99% -28.82% 39510 0.4779 517.54 12.1 -29.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220427 11.63 12.36 11.63 12.36 4.75% 3.17% -26.56% 51990 0.6228 674.46 11.98 -29.86% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220426 11.73 12.02 11.42 11.8 1.37% 0.77% -29.89% 45828 0.5366 581.11 11.71 -31.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220425 12.44 12.44 11.54 11.64 -7.18% -2.51% -30.84% 48651 0.5808 628.98 11.94 -30.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220422 12.67 12.68 12.36 12.54 -1.26% 0.24% -25.49% 36162 0.4523 489.82 12.51 -26.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220421 13.3 13.36 12.64 12.7 -4.15% -1.78% -24.54% 51638 0.6679 723.31 12.93 -24.3% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220420 13.6 13.85 13.13 13.25 -2.29% -1.92% -21.27% 46641 0.6299 682.15 13.51 -20.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220419 13.55 13.61 13.33 13.56 1.19% 0.59% -19.43% 32881 0.4434 480.18 13.48 -21.08% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220418 13.61 13.65 13.23 13.4 -2.69% -0.07% -20.38% 39460 0.5291 572.99 13.41 -21.49% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220415 14.08 14.2 13 13.77 -3.3% 0.15% -18.18% 62745 0.8628 934.37 13.75 -19.5% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220414 14.05 14.4 14.05 14.24 1.57% -0.21% -15.39% 40764 0.5816 629.85 14.27 -16.45% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220413 14.7 14.7 14.02 14.02 -5.08% -1.61% -16.7% 50564 0.7207 780.49 14.25 -16.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220412 14.61 14.8 14.3 14.77 1.1% 1.23% -12.24% 46089 0.6723 728.07 14.59 -14.58% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220411 14.8 15.03 14.3 14.61 -1.75% -0.48% -13.19% 60941 0.8944 968.59 14.68 -14.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220408 16.05 16.1 14.83 14.87 -8.21% -1.72% -11.65% 123400 1.8673 2022.2 15.13 -11.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220401 16.71 16.93 16.08 16.21 -5.09% -0.98% -3.68% 116892 1.914 2072.77 16.37 -4.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220331 16.88 17.87 16.79 17.08 -1.1% -1.56% 1.49% 157900 2.7396 2966.86 17.35 1.58% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220330 17.01 17.46 16.4 17.27 3.79% 1.35% 2.61% 157211 2.6794 2901.67 17.04 -0.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220329 16.14 16.66 15.78 16.64 3.74% 1.77% -1.13% 98085 1.6041 1737.17 16.35 -4.27% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220328 16.5 16.65 15.86 16.04 -2.2% -0.74% -4.69% 83240 1.3455 1457.12 16.16 -5.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220325 17.01 17.13 16.3 16.4 -5.09% -2.15% -2.55% 123352 2.0668 2238.25 16.76 -1.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220324 16.63 17.4 16.3 17.28 2.31% 2.43% 2.67% 149013 2.5143 2722.87 16.87 -1.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220323 16.53 17.38 16.42 16.89 0.6% -0.41% 0.36% 158877 2.6945 2918.02 16.96 -0.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220322 18.15 18.15 16.75 16.79 -6.41% -2.44% -0.24% 197789 3.4042 3686.59 17.21 0.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220321 17.1 17.97 16.85 17.94 4.48% 2.51% 6.6% 255395 4.4687 4839.4 17.5 2.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220318 16.25 17.7 16.06 17.17 5.66% 1.84% 2.02% 216495 3.6503 3953.11 16.86 -1.29% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220317 15.66 16.51 15.4 16.25 3.77% 0.62% -3.45% 156190 2.523 2732.29 16.15 -5.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220316 16.22 16.38 14.8 15.66 -1.76% 1.42% -6.95% 133427 2.0606 2231.54 15.44 -9.6% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220315 15.88 16.3 15.7 15.94 0.06% -0.56% -5.29% 121073 1.9411 2102.12 16.03 -6.15% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220311 15.16 16.33 15 16.29 5.85% 2.71% -3.21% 146721 2.3275 2520.58 15.86 -7.14% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220310 15.11 15.62 15.1 15.39 3.71% 0% -8.56% 73714 1.1345 1228.61 15.39 -9.89% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220309 14.75 15.02 14.02 14.84 1.57% 1.44% -11.82% 58503 0.8559 926.9 14.63 -14.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220308 15.72 15.72 14.59 14.61 -6.35% -2.27% -13.19% 67912 1.015 1099.2 14.95 -12.47% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220307 15.5 15.92 15.34 15.6 0.45% -0.26% -7.31% 67457 1.0552 1142.73 15.64 -8.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220304 15.67 16.06 15.43 15.53 -0.83% -1.52% -7.72% 88278 1.3922 1507.69 15.77 -7.67% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220303 15.61 15.85 15.34 15.66 -0.57% 0.45% -6.95% 84164 1.312 1420.84 15.59 -8.72% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220302 15.1 15.78 14.92 15.75 3.75% 1.35% -6.42% 112146 1.7424 1886.94 15.54 -9.02% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220301 15.23 15.34 15 15.18 -1.17% 0.2% -9.8% 56850 0.8615 932.97 15.15 -11.3% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220228 15.7 15.72 14.88 15.36 -1.09% 0.85% -8.73% 79340 1.2086 1308.86 15.23 -10.83% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220225 15.15 15.78 14.97 15.53 2.58% 0.32% -7.72% 122776 1.9009 2058.59 15.48 -9.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220224 14.82 15.64 14.71 15.14 2.23% -0.92% -10.04% 142337 2.1743 2354.67 15.28 -10.54% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220223 14.43 14.92 14.43 14.81 2.42% 0.14% -12% 64280 0.9508 1029.67 14.79 -13.41% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220222 14.7 14.85 14.35 14.46 -2.82% -0.34% -14.08% 65158 0.9454 1023.82 14.51 -15.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220221 14.52 15 14.4 14.88 2.76% 0.95% -11.59% 68600 1.0111 1094.98 14.74 -13.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220218 14.32 14.63 14.21 14.48 0.63% 0.14% -13.96% 38093 0.5507 596.38 14.46 -15.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220217 14.6 14.71 14.34 14.39 -2.51% -0.69% -14.5% 54595 0.7913 856.94 14.49 -15.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220216 14.96 14.97 14.58 14.76 -1.47% 0.27% -12.3% 60121 0.885 958.41 14.72 -13.82% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220215 14.5 15.21 14.19 14.98 3.03% 1.08% -10.99% 84873 1.2582 1362.57 14.82 -13.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220214 14.3 14.85 14.21 14.54 0.14% -0.55% -13.61% 51315 0.75 812.22 14.62 -14.4% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220211 15.35 15.45 14.42 14.52 -6.98% -1.22% -13.73% 108055 1.5887 1720.49 14.7 -13.93% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220210 15.15 15.74 15.02 15.61 2.56% 1.17% -7.25% 115771 1.7864 1934.59 15.43 -9.66% 16.89 0% 16.94 0% 16.83 0% 0.29%
20220209 14.7 15.3 14.49 15.22 3.54% 1.6% -9.57% 101988 1.5275 1654.21 14.98 -12.3% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211203 14.24 14.29 13.91 14.14 0.78% 0.21% -15.98% 69981 0.9874 1069.31 14.11 -17.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211202 14.3 14.37 13.99 14.03 -1.82% -0.64% -16.64% 85094 1.2019 1301.6 14.12 -17.33% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211201 14.53 14.53 14.25 14.29 -0.35% -0.49% -15.09% 87566 1.2577 1362.03 14.36 -15.93% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211130 14.55 14.72 14.27 14.34 -1.17% -0.42% -14.8% 120322 1.7322 1875.89 14.4 -15.69% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211129 14.39 15.3 14.28 14.51 -0.96% -1.23% -13.78% 142267 2.0895 2262.83 14.69 -13.99% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211126 15 15.3 14.47 14.65 -1.74% -1.15% -12.95% 179942 2.6669 2888.13 14.82 -13.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211125 15.01 15.97 14.81 14.91 -0.8% -2.93% -11.41% 237219 3.644 3946.29 15.36 -10.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211124 14.7 15.6 14.37 15.03 1.01% 0.2% -10.7% 234656 3.5201 3812.11 15 -12.18% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211123 14.27 14.99 14.08 14.88 3.62% 2.41% -11.59% 246749 3.585 3882.39 14.53 -14.93% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211122 14.1 14.42 13.91 14.36 1.2% 1.2% -14.68% 205112 2.9105 3151.94 14.19 -16.92% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211119 14.43 14.68 13.89 14.19 -5.08% 0.21% -15.69% 309417 4.3822 4745.72 14.16 -17.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211118 16.49 16.5 14.95 14.95 -9.99% -4.59% -11.17% 235585 3.6915 3997.73 15.67 -8.26% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211117 15.4 16.61 14.31 16.61 10% 3.42% -1.31% 466520 7.4915 8112.95 16.06 -5.97% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211116 14.57 15.1 14.5 15.1 9.98% 1.07% -10.28% 212832 3.1802 3444.01 14.94 -12.53% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211115 12.53 13.73 12.49 13.73 10.02% 2.23% -18.42% 163035 2.1902 2371.89 13.43 -21.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211112 12.26 12.5 12.26 12.48 1.3% 0.65% -25.85% 29744 0.3687 399.29 12.4 -27.4% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211111 12.31 12.39 12.23 12.32 0% 0% -26.8% 25350 0.3123 338.21 12.32 -27.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211110 12.2 12.4 12.07 12.32 0.98% 0.57% -26.8% 31045 0.3802 411.74 12.25 -28.28% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211109 12.12 12.29 12.03 12.2 0.58% 0% -27.51% 20401 0.2488 269.44 12.2 -28.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211108 12.09 12.19 11.83 12.13 0.08% 1.17% -27.93% 21250 0.2547 275.83 11.99 -29.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211105 12.27 12.3 12.04 12.12 -1.14% 0.08% -27.99% 18346 0.2221 240.52 12.11 -29.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211104 12.2 12.29 12.11 12.26 -0.16% 0.66% -27.15% 20041 0.244 264.24 12.18 -28.69% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211103 11.99 12.3 11.98 12.28 2.85% 0.74% -27.04% 25663 0.3128 338.75 12.19 -28.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211102 12.5 12.5 11.87 11.94 -3.94% -1.57% -29.06% 38058 0.4617 500 12.13 -28.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211101 12.27 12.46 12.13 12.43 1.39% 0.49% -26.14% 26800 0.3314 358.89 12.37 -27.58% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211029 12.03 12.38 12.03 12.26 1.66% 0.16% -27.15% 22308 0.2731 295.75 12.24 -28.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211028 12.1 12.3 11.95 12.06 -1.31% -0.33% -28.34% 23789 0.2879 311.78 12.1 -29.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211027 12.46 12.53 12.14 12.22 -1.93% -0.08% -27.39% 26303 0.3218 348.49 12.23 -28.4% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211026 12.83 12.83 12.45 12.46 -2.88% -0.88% -25.97% 30589 0.3845 416.4 12.57 -26.41% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211025 12.77 12.84 12.53 12.83 0.39% 1.58% -23.77% 28514 0.3602 390.08 12.63 -26.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211022 12.88 13.13 12.71 12.78 -0.54% -0.78% -24.06% 32495 0.4184 453.11 12.88 -24.59% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211021 13 13.1 12.76 12.85 -2.06% -0.31% -23.65% 38871 0.5011 542.67 12.89 -24.53% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211020 13.12 13.29 12.83 13.12 -0.61% 0.85% -22.04% 59095 0.7686 832.36 13.01 -23.83% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211019 13.78 13.79 13.17 13.2 -2.37% -1.05% -21.57% 61662 0.8226 890.84 13.34 -21.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211018 13.51 13.67 13.38 13.52 0.15% 0.07% -19.67% 60365 0.8157 883.37 13.51 -20.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211015 13.93 14.36 13.46 13.5 -2.1% -2.6% -19.79% 83238 1.1538 1249.51 13.86 -18.85% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211014 14 14.05 13.31 13.79 -2.89% 0.51% -18.06% 119327 1.6373 1773.12 13.72 -19.67% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211013 14.69 15.2 14.13 14.2 0.64% -3.07% -15.63% 165298 2.4209 2621.72 14.65 -14.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211012 14.24 14.7 13.92 14.11 -3.02% -0.7% -16.16% 94689 1.346 1457.66 14.21 -16.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211011 13.99 14.96 13.75 14.55 4.75% 0.34% -13.55% 110141 1.5967 1729.15 14.5 -15.11% 16.89 0% 16.94 0% 16.83 0% 0.29%
20211008 13.63 14.08 13.58 13.89 2.13% 0.87% -17.47% 61517 0.8471 917.37 13.77 -19.38% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210930 13.25 13.76 13.22 13.6 3.19% 0.82% -19.19% 48834 0.6587 713.34 13.49 -21.02% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210929 13.5 13.55 13.16 13.18 -2.51% -1.05% -21.69% 36527 0.4865 526.86 13.32 -22.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210928 13.76 13.78 13.2 13.52 -2.45% 0.07% -19.67% 47636 0.6434 696.77 13.51 -20.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210927 13.7 14.23 13.41 13.86 -0.43% 0.07% -17.65% 87437 1.211 1311.46 13.85 -18.91% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210924 14.15 14.23 13.65 13.92 -2.59% 0.29% -17.29% 100662 1.3975 1513.43 13.88 -18.74% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210923 13.41 14.34 13.37 14.29 7.12% 1.85% -15.09% 156880 2.201 2383.58 14.03 -17.86% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210922 12.61 13.78 12.58 13.34 6.04% -0.37% -20.74% 145890 1.9534 2115.44 13.39 -21.6% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210917 12.11 12.58 12.11 12.58 3.37% 1.37% -25.25% 69440 0.8619 933.4 12.41 -27.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210916 12.11 12.48 12.07 12.17 0.5% -1.3% -27.69% 42415 0.5229 566.28 12.33 -27.81% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210915 12.14 12.25 12.02 12.11 -0.82% -0.08% -28.05% 31065 0.3764 407.62 12.12 -29.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210914 12.33 12.52 12.13 12.21 -0.97% -1.05% -27.45% 36421 0.4495 486.79 12.34 -27.75% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210913 12.21 12.42 12.18 12.33 0.98% 0.08% -26.74% 31854 0.3923 424.84 12.32 -27.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210910 12.31 12.42 12.15 12.21 -0.73% -0.33% -27.45% 32443 0.3975 430.47 12.25 -28.28% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210909 12.1 12.37 12.05 12.3 1.23% 0.24% -26.92% 34643 0.425 460.26 12.27 -28.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210908 12.03 12.17 11.99 12.15 1.08% 0.33% -27.81% 30722 0.3721 402.97 12.11 -29.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210907 12.01 12.1 11.94 12.02 -0.08% 0% -28.58% 33370 0.4012 434.48 12.02 -29.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210906 11.8 12.05 11.65 12.03 2.82% 1.26% -28.52% 42796 0.5083 550.47 11.88 -30.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210729 11.82 11.91 11.67 11.85 1.37% 0.25% -29.59% 29746 0.3515 380.66 11.82 -30.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210728 11.7 11.78 11.3 11.69 -0.17% 1.3% -30.54% 44203 0.5099 552.2 11.54 -32.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210727 12.17 12.26 11.71 11.71 -3.78% -2.01% -30.42% 37175 0.4444 481.26 11.95 -30.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210726 12.53 12.58 11.92 12.17 -3.49% -0.41% -27.69% 40224 0.4916 532.38 12.22 -28.45% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210723 13.11 13.12 12.46 12.61 -3.74% -0.47% -25.07% 57148 0.7239 783.95 12.67 -25.82% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210722 13.26 13.26 13.07 13.1 -1.43% -0.08% -22.16% 28269 0.3705 401.23 13.11 -23.24% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210721 13.18 13.34 13.16 13.29 0.99% 0.38% -21.03% 35487 0.4697 508.66 13.24 -22.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210720 13.01 13.29 13.01 13.16 -0.38% 0.08% -21.81% 28131 0.3699 400.58 13.15 -23.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210719 13.05 13.34 12.92 13.21 0.61% 0.53% -21.51% 43824 0.576 623.78 13.14 -23.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210716 13.05 13.27 13.01 13.13 -0.61% 0.15% -21.98% 32629 0.4279 463.4 13.11 -23.24% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210715 13.69 13.69 13.07 13.21 -3.08% -0.3% -21.51% 52677 0.6982 756.12 13.25 -22.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210714 13.34 13.8 13.13 13.63 2.56% 0.81% -19.01% 79697 1.0777 1167.1 13.52 -20.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210713 13.3 13.4 13.14 13.29 -0.08% 0.23% -21.03% 35570 0.4718 510.94 13.26 -22.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210712 13.22 13.44 13.08 13.3 0.91% 0.15% -20.97% 37886 0.5032 544.94 13.28 -22.25% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210709 13.01 13.23 12.98 13.18 0.69% 0.46% -21.69% 31343 0.4111 445.2 13.12 -23.19% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210708 13.53 13.53 13.08 13.09 -2.39% -0.98% -22.22% 46091 0.6094 659.95 13.22 -22.6% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210707 13.21 13.45 13.02 13.41 0.68% 0.75% -20.32% 48774 0.6491 702.95 13.31 -22.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210706 14.18 14.24 13.16 13.32 -6.33% -1.33% -20.86% 122363 1.6513 1788.28 13.5 -20.96% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210705 14.4 14.47 14.05 14.22 -2.74% 0.07% -15.51% 76601 1.0886 1178.9 14.21 -16.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210702 15 15 14.35 14.62 -3.63% -0.14% -13.13% 139939 2.0494 2219.41 14.64 -14.29% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210701 14 15.39 13.96 15.17 7.82% 1.81% -9.86% 221839 3.3048 3578.95 14.9 -12.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210630 14.11 14.3 13.86 14.07 -0.21% -0.14% -16.4% 70354 0.9912 1073.42 14.09 -17.51% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210629 14.41 14.45 13.98 14.1 -2.02% -0.28% -16.22% 65489 0.9259 1002.71 14.14 -17.21% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210628 14.1 14.39 13.89 14.39 2.79% 1.27% -14.5% 69340 0.985 1066.71 14.21 -16.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210625 13.82 14.07 13.8 14 1.67% 0.21% -16.82% 52231 0.7299 790.45 13.97 -18.21% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210624 14.19 14.25 13.7 13.77 -3.37% -0.94% -18.18% 63555 0.8836 956.9 13.9 -18.62% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210623 14.17 14.38 13.93 14.25 0.78% 0.71% -15.33% 73545 1.0403 1126.6 14.15 -17.15% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210622 14.4 14.4 14.1 14.14 -2.08% -0.49% -15.98% 65544 0.9315 1008.77 14.21 -16.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210621 14.03 14.6 14 14.44 1.83% 0.63% -14.2% 83644 1.2001 1299.65 14.35 -15.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210618 13.81 14.25 13.58 14.18 2.53% 1.36% -15.75% 84597 1.1834 1281.57 13.99 -18.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210617 13.61 13.98 13.51 13.83 1.92% 0.22% -17.83% 65230 0.9001 974.77 13.8 -19.2% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210616 13.85 13.89 13.48 13.57 -0.95% -0.73% -19.37% 53780 0.7353 796.3 13.67 -19.96% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210615 14.04 14.14 13.63 13.7 -2.42% -1.23% -18.6% 62261 0.8637 935.35 13.87 -18.79% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210611 14.48 14.48 14 14.04 -3.7% -0.99% -16.58% 77550 1.0998 1191.03 14.18 -16.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210610 14.33 14.65 14.1 14.58 1.82% 1.32% -13.37% 102084 1.4694 1591.29 14.39 -15.75% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210609 14.7 14.98 14.23 14.32 -4.09% -1.58% -14.91% 101982 1.4841 1607.21 14.55 -14.81% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210608 15 15.4 14.78 14.93 0.74% -0.73% -11.29% 83219 1.2513 1355.1 15.04 -11.94% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210607 15.51 15.61 14.75 14.82 -6.5% -1.33% -11.94% 145405 2.1837 2364.85 15.02 -12.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210604 15.52 16.2 15.46 15.85 1.41% -0.44% -5.82% 104901 1.6696 1808.1 15.92 -6.79% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210603 16.02 16.13 15.55 15.63 -5.22% -1.33% -7.13% 120139 1.9028 2060.65 15.84 -7.26% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210602 17.75 18 16.52 17.14 -3.55% -0.23% 1.84% 177199 3.0446 3297.16 17.18 0.59% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210601 18.19 18.75 17.7 17.77 -2.09% -1.55% 5.59% 157062 2.8348 3069.96 18.05 5.68% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210531 17.88 18.6 17.58 18.15 -1.04% 0.22% 7.84% 202925 3.6741 3978.88 18.11 6.03% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210528 19 19.3 17.48 18.34 -1.13% 0.22% 8.97% 297924 5.452 5904.27 18.3 7.14% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210527 17.5 18.8 16.77 18.55 4.51% 4.04% 10.22% 322579 5.7526 6229.8 17.83 4.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210526 16.04 17.75 15.81 17.75 9.98% 2.78% 5.47% 257909 4.4544 4823.91 17.27 1.11% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210525 15.6 16.37 15.5 16.14 3% 0.62% -4.1% 192008 3.08 3335.5 16.04 -6.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210524 16.3 16.5 15.62 15.67 -8.31% -1.76% -6.89% 214453 3.4197 3703.38 15.95 -6.62% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210521 17.91 18.88 16.52 17.09 -4.1% -1.95% 1.54% 309504 5.3961 5843.73 17.43 2.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210520 17.82 17.82 17.22 17.82 10% 0.28% 5.88% 329415 5.8544 6340.05 17.77 4.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210519 16.2 16.2 16.2 16.2 9.98% 0% -3.74% 38116 0.6175 668.72 16.2 -5.15% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210518 13.8 15.1 13.74 14.73 5.59% 2.22% -12.48% 72329 1.0422 1128.65 14.41 -15.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210517 14.4 14.4 13.79 13.95 -4.39% -0.36% -17.11% 57689 0.8078 874.81 14 -18.03% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210514 13.82 14.87 13.65 14.59 4.81% 1.96% -13.31% 104794 1.4998 1624.21 14.31 -16.22% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210513 13.15 14.48 13.09 13.92 3.73% 0.22% -17.29% 92289 1.2817 1388.02 13.89 -18.68% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210512 13.15 13.74 12.82 13.42 2.13% 1.28% -20.26% 64748 0.8576 928.74 13.25 -22.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210511 12.41 13.14 12.12 13.14 5.71% 3.96% -21.93% 72184 0.9127 988.41 12.64 -26% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210510 12.31 12.65 12.25 12.43 0.97% 0.16% -26.14% 30847 0.3827 414.45 12.41 -27.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210507 12.78 12.88 12.3 12.31 -4.8% -1.52% -26.86% 49329 0.6165 667.64 12.5 -26.81% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210506 12.34 13.15 12.11 12.93 4.53% 1.89% -23.17% 68656 0.8713 943.58 12.69 -25.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210430 12.25 12.48 11.95 12.37 1.14% 0.98% -26.5% 46048 0.5643 611.11 12.25 -28.28% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210429 12.28 12.6 12.2 12.23 -0.41% -1.37% -27.33% 58537 0.7256 785.79 12.4 -27.4% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210428 12.61 12.64 12.22 12.28 -3.38% -0.89% -27.04% 71646 0.8876 961.23 12.39 -27.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210427 12.52 12.91 12.2 12.71 -4.51% 1.6% -24.48% 117183 1.4665 1588.15 12.51 -26.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210426 13.89 14.86 13.3 13.31 -4.24% -4.04% -20.92% 152565 2.1165 2292.07 13.87 -18.79% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210423 14.23 15.13 13.75 13.9 1.09% -4.47% -17.41% 207599 3.0212 3271.82 14.55 -14.81% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210422 13.09 13.75 12.8 13.75 10% 3% -18.3% 87661 1.1705 1267.6 13.35 -21.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210421 11.69 12.5 11.5 12.5 10.04% 3.05% -25.73% 55817 0.6768 732.94 12.13 -28.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210416 11.28 11.45 11.21 11.23 -0.18% -0.62% -33.27% 12085 0.1366 147.93 11.3 -33.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210415 11.18 11.29 11.14 11.25 0.63% 0.27% -33.16% 10820 0.1214 131.47 11.22 -34.31% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210414 11.15 11.18 11.06 11.18 0.63% 0.09% -33.57% 5212 0.0582 63.03 11.17 -34.6% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210413 11.13 11.16 11.01 11.11 -0.36% 0.18% -33.99% 5593 0.062 67.14 11.09 -35.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210412 11.16 11.21 11.1 11.15 -0.09% 0.09% -33.75% 5178 0.0577 62.49 11.14 -34.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210409 11.14 11.2 11.04 11.16 0.18% 0.27% -33.69% 6808 0.0758 82.09 11.13 -34.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210408 11.16 11.17 11.03 11.14 -0.18% 0.27% -33.81% 3196 0.0355 38.44 11.11 -34.95% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210407 11.26 11.39 11.13 11.16 0.45% -0.36% -33.69% 7949 0.089 96.38 11.2 -34.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210406 11.16 11.16 11.07 11.11 -0.09% 0% -33.99% 3104 0.0345 37.36 11.11 -34.95% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210402 11.17 11.18 11.04 11.12 0.18% 0.09% -33.93% 3878 0.0431 46.68 11.11 -34.95% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210401 11.18 11.18 11.07 11.1 -0.72% -0.18% -34.05% 5315 0.0591 64 11.12 -34.89% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210330 11.25 11.25 11.1 11.16 0.09% 0.27% -33.69% 3190 0.0355 38.44 11.13 -34.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210329 11.18 11.21 11.1 11.15 -0.27% -0.09% -33.75% 3325 0.0371 40.18 11.16 -34.66% 16.89 0% 16.94 0% 16.83 0% 0.29%
20210326 11.11 11.2 11.11 11.18 0.54% 0.45% -33.57% 4007 0.0446 48.3 11.13 -34.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201215 13.03 13.05 12.92 12.93 -0.92% -0.23% -23.17% 5292 0.0686 74.29 12.96 -24.12% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201214 13.29 13.29 12.97 13.05 -1.14% 0.08% -22.46% 7590 0.099 107.21 13.04 -23.65% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201211 13.5 13.5 13.13 13.2 -2.44% -0.6% -21.57% 12144 0.1613 174.68 13.28 -22.25% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201210 13.42 13.67 13.37 13.53 0.67% -0.07% -19.61% 14897 0.2017 218.43 13.54 -20.73% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201209 13.31 13.55 13.23 13.44 0.98% 0.75% -20.14% 11751 0.1568 169.81 13.34 -21.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201208 13.28 13.35 13.26 13.31 0.3% 0.08% -20.92% 5811 0.0773 83.71 13.3 -22.13% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201207 13.32 13.32 13.16 13.27 0.08% 0.23% -21.15% 6277 0.0831 89.99 13.24 -22.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201204 13.25 13.35 13.17 13.26 -0.45% 0.15% -21.21% 6859 0.0908 98.33 13.24 -22.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201203 13.63 13.63 13.19 13.32 1.06% -0.6% -20.86% 9597 0.1286 139.27 13.4 -21.55% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201202 13.2 13.23 13.15 13.18 -0.38% 0% -21.69% 4947 0.0652 70.61 13.18 -22.83% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201201 13.15 13.26 13.11 13.23 0.76% 0.23% -21.39% 5029 0.0664 71.91 13.2 -22.72% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201130 13.05 13.14 12.98 13.13 0.46% 0.15% -21.98% 5386 0.0706 76.46 13.11 -23.24% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201127 13.13 13.18 13.03 13.07 -0.53% 0.08% -22.34% 6483 0.0847 91.73 13.06 -23.54% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201126 13.16 13.22 13.06 13.14 -0.15% 0.08% -21.93% 5630 0.0739 80.03 13.13 -23.13% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201125 13.33 13.36 13.13 13.16 -1.28% -0.53% -21.81% 10613 0.1404 152.05 13.23 -22.54% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201124 13.34 13.35 13.27 13.33 -0.15% 0.23% -20.8% 7127 0.0948 102.66 13.3 -22.13% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201123 13.49 13.49 13.3 13.35 -0.89% -0.07% -20.68% 11542 0.1542 166.99 13.36 -21.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201120 13.28 13.56 13.2 13.47 1.28% 0.3% -19.96% 16301 0.2189 237.06 13.43 -21.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201119 13.42 13.42 13.22 13.3 -0.97% 0% -20.97% 9670 0.1286 139.27 13.3 -22.13% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201118 13.1 13.43 13.1 13.43 0.98% 0.83% -20.2% 15145 0.2018 218.54 13.32 -22.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201117 13.56 13.57 13.25 13.3 -3.34% -0.52% -20.97% 26374 0.3525 381.74 13.37 -21.72% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201116 13.54 14.16 13.35 13.76 -4.78% 1.1% -18.24% 52802 0.7185 778.1 13.61 -20.32% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201113 13.12 14.45 12.98 14.45 9.97% 7.43% -14.14% 10264 0.138 149.45 13.45 -21.25% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201112 13.06 13.14 12.97 13.14 0.54% 0.54% -21.93% 8378 0.1095 118.58 13.07 -23.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201111 12.99 13.07 12.84 13.07 0.54% 0.93% -22.34% 11787 0.1526 165.26 12.95 -24.18% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201110 13.12 13.15 12.89 13 -0.76% -0.23% -22.76% 14925 0.1944 210.53 13.03 -23.71% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201109 13.06 13.11 13.01 13.1 0.15% 0.23% -22.16% 21383 0.2795 302.69 13.07 -23.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201106 13.12 13.12 12.93 13.08 -0.15% 0.46% -22.28% 6343 0.0826 89.45 13.02 -23.77% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201105 13.11 13.11 13.01 13.1 0.31% 0.38% -22.16% 9549 0.1246 134.94 13.05 -23.59% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201104 13.05 13.1 12.83 13.06 0.15% 0.69% -22.4% 7638 0.0991 107.32 12.97 -24.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201103 13.05 13.11 12.95 13.04 -0.15% 0.08% -22.52% 9666 0.1259 136.34 13.03 -23.71% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201102 12.94 13.06 12.84 13.06 0.85% 0.93% -22.4% 7999 0.1035 112.09 12.94 -24.24% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201030 12.94 12.96 12.71 12.95 0.47% 1.17% -23.05% 15193 0.1945 210.63 12.8 -25.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201029 12.8 13.1 12.75 12.89 -0.46% -0.62% -23.41% 15201 0.1972 213.56 12.97 -24.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201028 12.97 12.99 12.67 12.95 0% 1.09% -23.05% 20429 0.2617 283.41 12.81 -25% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201027 13.06 13.19 12.89 12.95 -0.99% -0.15% -23.05% 7740 0.1004 108.73 12.97 -24.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201026 13.14 13.2 12.9 13.08 -0.08% 0.23% -22.28% 5401 0.0705 76.35 13.05 -23.59% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201023 13.33 13.44 13.03 13.09 -2.09% -1.13% -22.22% 6818 0.0903 97.79 13.24 -22.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20201022 13.41 13.44 13.21 13.37 -0.15% 0.45% -20.56% 6121 0.0815 88.26 13.31 -22.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200909 14.11 14.17 13.91 14.01 -1.27% -0.43% -16.76% 13049 0.1836 198.83 14.07 -17.62% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200908 14.09 14.25 14 14.19 0.78% 0.57% -15.69% 10845 0.153 165.69 14.11 -17.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200907 14.22 14.41 14.03 14.08 -1.12% -0.78% -16.34% 15845 0.2249 243.56 14.19 -16.92% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200904 14.25 14.28 14.09 14.24 -0.9% 0.42% -15.39% 15617 0.2214 239.77 14.18 -16.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200903 14.33 14.56 14.26 14.37 -0.07% -0.48% -14.62% 12337 0.1782 192.98 14.44 -15.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200902 14.3 14.41 14.14 14.38 0.28% 0.91% -14.56% 17483 0.2492 269.87 14.25 -16.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200901 14.5 14.51 14.24 14.34 -0.83% 0% -14.8% 12143 0.1741 188.54 14.34 -16.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200831 14.52 14.65 14.46 14.46 -0.41% -0.75% -14.08% 14214 0.2071 224.28 14.57 -14.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200828 14.34 14.59 14.27 14.52 1.26% 0.55% -13.73% 9988 0.1442 156.16 14.44 -15.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200827 14.19 14.39 14.08 14.34 1.06% 0.7% -14.8% 13470 0.1918 207.71 14.24 -16.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200826 14.59 14.63 14.14 14.19 -3.01% -1.25% -15.69% 20357 0.2925 316.76 14.37 -15.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200825 14.61 14.72 14.54 14.63 0.14% 0% -13.07% 12406 0.1815 196.56 14.63 -14.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200824 14.71 14.77 14.45 14.61 -1.28% 0.21% -13.19% 18369 0.2679 290.12 14.58 -14.64% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200821 14.87 14.95 14.7 14.8 -0.4% -0.27% -12.06% 20240 0.3004 325.32 14.84 -13.11% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200820 15.48 15.7 14.8 14.86 -1.85% -1.85% -11.71% 40523 0.6135 664.39 15.14 -11.36% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200819 15.47 15.47 14.94 15.14 -2.13% 0.07% -10.04% 31853 0.4819 521.88 15.13 -11.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200818 15.3 15.53 15.25 15.47 0.78% 0.26% -8.08% 27635 0.4264 461.77 15.43 -9.66% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200817 15.26 15.36 15.12 15.35 1.05% 0.66% -8.79% 19715 0.3007 325.64 15.25 -10.71% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200814 15.22 15.26 14.97 15.19 0.13% 0.46% -9.74% 13733 0.2077 224.93 15.12 -11.48% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200813 15.18 15.25 15.1 15.17 0% -0.07% -9.86% 13277 0.2015 218.22 15.18 -11.12% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200812 15.02 15.22 14.86 15.17 1.13% 0.93% -9.86% 20980 0.3154 341.56 15.03 -12% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200811 15.52 15.66 15 15 -3.72% -1.77% -10.87% 30949 0.4725 511.7 15.27 -10.6% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200810 15.36 15.76 15.15 15.58 1.43% 0.52% -7.43% 31878 0.4941 535.09 15.5 -9.25% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200807 15.6 15.9 15.13 15.36 -0.97% -0.39% -8.73% 36628 0.5649 611.76 15.42 -9.72% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200806 15.72 15.85 15.29 15.51 -1.46% 0.19% -7.84% 35303 0.5464 591.73 15.48 -9.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200805 15.68 15.87 15.36 15.74 -1.01% 0.77% -6.48% 38277 0.5977 647.28 15.62 -8.55% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200804 15.82 16.34 15.72 15.9 0.19% -0.62% -5.53% 60911 0.9743 1055.12 16 -6.32% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200803 15.98 16.23 15.71 15.87 -0.69% -0.25% -5.7% 66847 1.0636 1151.83 15.91 -6.85% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200731 15.3 16.24 15.23 15.98 3.16% 1.01% -5.05% 95465 1.5106 1635.91 15.82 -7.38% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200730 15 15.67 14.97 15.49 2.86% 0.72% -7.96% 69190 1.064 1152.26 15.38 -9.95% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200729 14.65 15.1 14.55 15.06 2.1% 1.01% -10.52% 36252 0.5404 585.23 14.91 -12.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200728 14.54 14.75 14.52 14.75 1.51% 0.82% -12.36% 23203 0.3394 367.55 14.63 -14.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200727 14.7 14.97 14.48 14.53 -1.36% -0.89% -13.67% 26865 0.3938 426.47 14.66 -14.17% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200724 15.29 15.58 14.63 14.73 -5.58% -2.39% -12.48% 61510 0.9282 1005.2 15.09 -11.65% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200723 15.01 15.97 14.86 15.6 3.86% 0.13% -7.31% 98076 1.5276 1654.32 15.58 -8.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200722 14.73 15.18 14.61 15.02 1.21% 0.74% -10.75% 48402 0.7217 781.57 14.91 -12.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200721 14.73 14.91 14.52 14.84 0.82% 0.75% -11.82% 33527 0.4937 534.65 14.73 -13.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200720 14.52 14.76 14.46 14.72 1.38% 0.75% -12.54% 26246 0.3835 415.31 14.61 -14.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200717 14.43 14.82 14.26 14.52 0.55% -0.21% -13.73% 26069 0.3793 410.76 14.55 -14.81% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200716 15.01 15.19 14.35 14.44 -6.84% -1.63% -14.2% 62907 0.9235 1000.11 14.68 -14.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200715 15.6 16.59 15.49 15.5 0% -2.33% -7.9% 116916 1.8556 2009.53 15.87 -7.08% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200714 15.27 15.65 14.77 15.5 1.77% 2.04% -7.9% 54420 0.8264 894.95 15.19 -11.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200713 14.93 15.34 14.89 15.23 2.35% 0.2% -9.51% 38718 0.5885 637.32 15.2 -11.01% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200710 15.06 15.21 14.83 14.88 -1.13% -0.6% -11.59% 27798 0.4161 450.62 14.97 -12.35% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200709 14.78 15.15 14.73 15.05 1.83% 0.4% -10.58% 31740 0.4757 515.16 14.99 -12.24% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200708 14.75 14.8 14.57 14.78 0.2% 0.48% -12.18% 24209 0.3561 385.64 14.71 -13.88% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200707 14.66 14.98 14.55 14.75 0.61% 0.07% -12.36% 28460 0.4194 454.19 14.74 -13.7% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200706 14.4 14.7 14.35 14.66 2.3% 0.83% -12.89% 23926 0.3478 376.65 14.54 -14.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200703 14.26 14.46 14.2 14.33 0.07% 0% -14.85% 13164 0.1886 204.25 14.33 -16.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200702 14.23 14.32 14.1 14.32 1.06% 0.92% -14.91% 11365 0.1613 174.68 14.19 -16.92% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200701 14.18 14.31 14.02 14.17 0.14% 0% -15.81% 8305 0.1177 127.46 14.17 -17.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200630 13.95 14.2 13.94 14.15 1.65% 0.5% -15.92% 8731 0.1229 133.1 14.08 -17.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200629 13.91 14.02 13.86 13.92 0.22% -0.07% -17.29% 7194 0.1002 108.51 13.93 -18.44% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200624 14.2 14.31 13.85 13.89 -1.98% -0.93% -17.47% 15174 0.2127 230.34 14.02 -17.92% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200623 14.36 14.36 14.13 14.17 -1.46% -0.28% -15.81% 13185 0.1874 202.95 14.21 -16.8% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200622 14.4 14.47 14.36 14.38 -0.48% -0.07% -14.56% 10403 0.1497 162.12 14.39 -15.75% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200619 14.48 14.67 14.35 14.45 -0.21% -0.21% -14.14% 11840 0.1714 185.62 14.48 -15.22% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200618 14.75 14.75 14.36 14.48 -1.96% 0.14% -13.96% 17930 0.2592 280.7 14.46 -15.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200617 14.4 14.88 14.36 14.77 2.86% 0.96% -12.24% 30007 0.4391 475.53 14.63 -14.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200616 14.28 14.41 14.25 14.36 -0.42% 0.28% -14.68% 17844 0.2556 276.8 14.32 -16.16% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200615 14.16 14.62 14.16 14.42 -1.77% 0.63% -14.32% 30352 0.4349 470.98 14.33 -16.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200612 15.2 15.83 14.38 14.68 2.02% -1.48% -12.77% 80217 1.1956 1294.78 14.9 -12.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200611 14.88 14.96 14.35 14.39 -3.42% -1.37% -14.5% 18344 0.2677 289.91 14.59 -14.58% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200610 15 15.07 14.75 14.9 -0.73% -0.2% -11.47% 26563 0.3967 429.61 14.93 -12.59% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200609 14.68 15.19 14.57 15.01 2.25% 0.33% -10.81% 44534 0.6664 721.68 14.96 -12.41% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200608 14.39 14.81 14.2 14.68 2.59% 1.52% -12.77% 18961 0.2742 296.95 14.46 -15.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200605 14.53 14.55 14.21 14.31 -1.85% -0.42% -14.97% 14485 0.2081 225.36 14.37 -15.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200604 14.5 14.76 14.1 14.58 0.55% 0.97% -13.37% 32852 0.4745 513.86 14.44 -15.46% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200603 14.55 14.84 14.36 14.5 0% -0.82% -13.84% 35544 0.5198 562.92 14.62 -14.4% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200602 14.2 14.55 14.05 14.5 2.55% 1.47% -13.84% 25891 0.37 400.69 14.29 -16.33% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200601 13.57 14.15 13.46 14.14 4.12% 1.14% -15.98% 19868 0.2778 300.84 13.98 -18.15% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200529 13.45 13.6 13.4 13.58 0.74% 0.52% -19.31% 5121 0.0692 74.94 13.51 -20.9% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200528 13.6 13.65 13.26 13.48 -1.32% 0.15% -19.9% 5259 0.0708 76.67 13.46 -21.19% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200527 13.83 13.83 13.6 13.66 -0.51% -0.44% -18.84% 6843 0.0939 101.69 13.72 -19.67% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200526 13.47 13.73 13.47 13.73 2.01% 0.66% -18.42% 5270 0.0719 77.86 13.64 -20.14% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200525 13.39 13.53 13.28 13.46 0.37% 0.22% -20.02% 4898 0.0658 71.26 13.43 -21.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200522 13.65 13.68 13.29 13.41 -1.97% -0.45% -20.32% 6564 0.0884 95.73 13.47 -21.14% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200521 13.58 13.71 13.57 13.68 0.51% 0.22% -18.72% 5187 0.0708 76.67 13.65 -20.08% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200520 13.73 13.79 13.58 13.61 -0.8% -0.51% -19.13% 6381 0.0873 94.54 13.68 -19.91% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200519 13.74 13.81 13.64 13.72 0.59% -0.15% -18.48% 6338 0.0871 94.33 13.74 -19.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200518 13.85 13.85 13.63 13.64 -1.37% -0.29% -18.95% 7684 0.1051 113.82 13.68 -19.91% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200515 13.79 13.9 13.68 13.83 0.36% 0.07% -17.83% 5448 0.0753 81.55 13.82 -19.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200514 14.03 14.05 13.78 13.78 -2.27% -0.51% -18.12% 10314 0.1428 154.65 13.85 -18.91% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200513 14.33 14.34 14 14.1 -1.61% -0.07% -16.22% 11099 0.1566 169.59 14.11 -17.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200512 14.48 14.86 14.16 14.33 -1.04% -1.17% -14.85% 20679 0.2998 324.67 14.5 -15.11% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200511 14 14.69 13.86 14.48 5.39% 1.69% -13.96% 30666 0.4366 472.82 14.24 -16.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200508 13.62 13.83 13.53 13.74 1.25% 0.51% -18.36% 8611 0.1177 127.46 13.67 -19.96% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200507 13.68 13.69 13.54 13.57 -0.44% -0.15% -19.37% 7483 0.1017 110.14 13.59 -20.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200506 13.53 13.69 13.34 13.63 0.96% 0.22% -19.01% 10010 0.1361 147.39 13.6 -20.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200430 13.22 13.65 13.22 13.5 0.37% -0.22% -19.79% 14376 0.1945 210.63 13.53 -20.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200429 13.9 13.93 13.2 13.45 -4.61% -0.88% -20.08% 25032 0.3398 367.99 13.57 -20.55% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200428 14.91 14.91 13.64 14.1 -5.5% -0.84% -16.22% 21984 0.3127 338.64 14.22 -16.74% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200427 15.7 15.75 15.53 15.67 -0.13% 0.19% -6.89% 21082 0.3298 357.16 15.64 -8.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200424 15.97 16.12 15.52 15.69 -1.81% 0.06% -6.77% 16240 0.2547 275.83 15.68 -8.2% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200423 16.21 16.26 15.95 15.98 -0.37% -0.62% -5.05% 28812 0.4632 501.62 16.08 -5.85% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200422 15.59 16.24 15.51 16.04 3.75% 1.07% -4.69% 38988 0.6189 670.24 15.87 -7.08% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200421 15.66 15.66 15.3 15.46 -1.28% -0.06% -8.14% 11951 0.1849 200.24 15.47 -9.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200420 15.45 15.72 15.45 15.66 0.45% 0.32% -6.95% 12459 0.1945 210.63 15.61 -8.61% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200417 16.03 16.03 15.57 15.59 -2.93% -0.7% -7.37% 22650 0.3556 385.1 15.7 -8.08% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200416 15.85 16.46 15.75 16.06 -0.56% 0.44% -4.58% 28960 0.4632 501.62 15.99 -6.38% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200415 15.81 16.18 15.7 16.15 2.15% 1% -4.04% 36141 0.5779 625.84 15.99 -6.38% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200414 15.78 15.98 15.6 15.81 0.13% 0.19% -6.06% 17988 0.2839 307.45 15.78 -7.61% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200413 15.43 16 15.2 15.79 2.47% 0.77% -6.18% 23069 0.3616 391.6 15.67 -8.26% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200410 15.54 15.65 15.32 15.41 -1.09% -0.39% -8.44% 10054 0.1555 168.4 15.47 -9.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200409 15.54 15.65 15.46 15.58 0.26% 0.19% -7.43% 14121 0.2196 237.82 15.55 -8.96% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200408 15.45 15.61 15.4 15.54 0.26% 0.06% -7.66% 15813 0.2456 265.97 15.53 -9.07% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200407 15.35 15.59 15.31 15.5 1.31% 0.19% -7.9% 17943 0.2775 300.52 15.47 -9.43% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200403 15.13 15.4 15.11 15.3 0.66% 0% -9.09% 11171 0.1709 185.08 15.3 -10.42% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200402 14.9 15.2 14.86 15.2 1.27% 1.33% -9.69% 8107 0.1216 131.69 15 -12.18% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200401 15.1 15.15 14.95 15.01 -0.46% -0.2% -10.81% 7316 0.11 119.12 15.04 -11.94% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200331 15.28 15.46 15.08 15.08 -1.11% -0.98% -10.4% 9521 0.145 157.03 15.23 -10.83% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200324 15.46 15.69 15.46 15.58 0.84% 0.06% -7.43% 6517 0.1015 109.92 15.57 -8.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200323 15.37 15.75 15.21 15.45 -0.32% -0.83% -8.2% 8998 0.1402 151.83 15.58 -8.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200320 15.17 15.54 15.17 15.5 2.24% 0.65% -7.9% 8050 0.124 134.29 15.4 -9.84% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200319 15 15.34 14.88 15.16 -0.46% 0.53% -9.92% 9172 0.1383 149.77 15.08 -11.71% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200318 15.46 15.7 15.18 15.23 -1.36% -1.68% -9.51% 8198 0.127 137.54 15.49 -9.31% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200317 15.51 15.83 15 15.44 -1.03% 0.78% -8.26% 8967 0.1374 148.8 15.32 -10.3% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200316 15.87 16.37 15.51 15.6 -1.58% -2.32% -7.31% 11036 0.1762 190.82 15.97 -6.5% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200313 15.78 16.05 15.4 15.85 -2.76% 1.28% -5.82% 14610 0.2287 247.67 15.65 -8.37% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200312 16.61 16.77 16.18 16.3 -2.1% -0.37% -3.15% 10161 0.1662 179.99 16.36 -4.22% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200311 16.9 16.94 16.65 16.65 -1.6% -0.77% -1.07% 9696 0.1627 176.2 16.78 -1.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200310 16.98 17.07 16.31 16.92 -1.51% 1.08% 0.53% 14493 0.2426 262.72 16.74 -1.99% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200309 16.98 17.28 16.86 17.18 0.7% 0.12% 2.08% 24482 0.4202 455.06 17.16 0.47% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200306 16.79 17.13 16.7 17.06 0.95% 0.24% 1.37% 13534 0.2304 249.51 17.02 -0.35% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200305 16.84 16.96 16.72 16.9 1.2% 0.24% 0.42% 10737 0.181 196.01 16.86 -1.29% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200304 16.62 16.76 16.48 16.7 0.3% 0.78% -0.77% 9316 0.1544 167.21 16.57 -2.99% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200303 16.76 16.83 16.61 16.65 0% -0.48% -1.07% 11756 0.1967 213.02 16.73 -2.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200302 16.36 16.73 16.36 16.65 1.9% 0.36% -1.07% 10707 0.1776 192.33 16.59 -2.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200228 17 17 16.34 16.34 -5.11% -1.74% -2.91% 16947 0.2818 305.18 16.63 -2.63% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200227 17.7 17.76 17.19 17.22 -2.71% -0.92% 2.32% 27600 0.4798 519.6 17.38 1.76% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200226 16.98 17.8 16.6 17.7 3.93% 3.69% 5.17% 31909 0.5447 589.89 17.07 -0.06% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200225 17.06 17.26 16.8 17.03 -1.56% 0.18% 1.19% 17404 0.2959 320.45 17 -0.47% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200224 17.14 17.45 17.06 17.3 0.93% 0.64% 2.79% 21415 0.3682 398.74 17.19 0.64% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200221 16.87 17.3 16.75 17.14 1.36% 0.06% 1.84% 17276 0.296 320.55 17.13 0.29% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200220 16.64 16.99 16.64 16.91 1.62% 0.24% 0.48% 12582 0.2122 229.8 16.87 -1.23% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200219 16.91 16.93 16.63 16.64 -1.6% -0.54% -1.13% 9713 0.1625 175.98 16.73 -2.05% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200218 16.7 16.98 16.69 16.91 1.26% 0.42% 0.48% 12866 0.2167 234.68 16.84 -1.41% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200217 16.33 16.7 16.33 16.7 1.95% 0.66% -0.77% 9731 0.1614 174.79 16.59 -2.87% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200214 16.37 16.49 16.33 16.38 0% -0.12% -2.67% 6505 0.1067 115.55 16.4 -3.98% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200213 16.72 16.72 16.32 16.38 -1.97% -0.43% -2.67% 10243 0.1685 182.48 16.45 -3.69% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200212 16.62 16.79 16.48 16.71 0.6% 0.54% -0.71% 10085 0.1676 181.5 16.62 -2.69% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200211 16.73 16.73 16.35 16.61 -0.6% 0.36% -1.31% 9911 0.164 177.6 16.55 -3.1% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200210 17.02 17.02 16.53 16.71 -1.71% 0.18% -0.71% 14606 0.2437 263.92 16.68 -2.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200207 17.22 17.61 16.81 17 -2.35% -0.82% 1.01% 21764 0.373 403.94 17.14 0.35% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200206 17.3 17.89 16.89 17.41 0.64% -0.57% 3.45% 34389 0.6023 652.26 17.51 2.52% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200205 16.5 17.37 16.41 17.3 4.85% 2.91% 2.79% 26031 0.4376 473.9 16.81 -1.58% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200204 15.83 16.56 15.83 16.5 4.23% 1.23% -1.96% 15435 0.2516 272.47 16.3 -4.57% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200203 16 16.98 15.8 15.83 -8.44% -1.92% -5.94% 20625 0.3328 360.41 16.14 -5.5% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200123 17.72 18.19 16.56 17.29 -3.03% -1.09% 2.73% 18941 0.331 358.46 17.48 2.34% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200122 18.61 18.71 17.28 17.83 -4.19% -0.83% 5.94% 21710 0.3904 422.79 17.98 5.27% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200121 18.09 18.79 18.09 18.61 3.05% 0.16% 10.58% 36342 0.6754 731.43 18.58 8.78% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200120 17.59 18.3 17.59 18.06 2.73% 0.33% 7.31% 10409 0.1874 202.95 18 5.39% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200117 17.64 17.76 17.51 17.58 -0.23% -0.11% 4.46% 5817 0.1024 110.89 17.6 3.04% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200116 17.86 18 17.56 17.62 -1.62% -1.01% 4.69% 9838 0.1751 189.63 17.8 4.22% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200115 18 18.1 17.86 17.91 -0.5% -0.06% 6.42% 5101 0.0914 98.98 17.92 4.92% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200114 18.02 18.17 17.89 18 0% -0.17% 6.95% 10812 0.1949 211.07 18.03 5.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200113 17.79 18.12 17.7 18 1.01% 0.22% 6.95% 10916 0.1961 212.37 17.96 5.15% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200110 18.06 18.18 17.82 17.82 -1.87% -0.72% 5.88% 8734 0.1568 169.81 17.95 5.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200109 18 18.18 17.9 18.16 0.67% 0.39% 7.9% 10481 0.1896 205.33 18.09 5.91% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200108 18 18.13 17.7 18.04 0.06% 0.84% 7.19% 18118 0.3242 351.09 17.89 4.74% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200107 18.2 18.27 17.91 18.03 -0.61% 0% 7.13% 16620 0.2997 324.56 18.03 5.56% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200106 18.2 18.29 17.8 18.14 -2.58% 0.11% 7.78% 27627 0.5007 542.24 18.12 6.09% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200103 17.21 18.89 17.21 18.62 7.88% 1.2% 10.64% 40537 0.7459 807.78 18.4 7.73% 16.89 0% 16.94 0% 16.83 0% 0.29%
20200102 17.05 17.37 17.05 17.26 1.05% 0.12% 2.55% 9166 0.158 171.11 17.24 0.94% 16.89 0% 16.94 0% 16.83 0% 0.29%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1