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:sz002858)       687条   (进入力盛赛车股票专站) 力盛赛车股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 16.55 17 16.51 16.66 1.46% -1.01% 9.61% 43309 0.7289 80.55 16.83 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230927 16.62 16.95 16.42 16.42 -1.44% -1.5% 8.03% 50840 0.8477 94.03 16.67 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230926 16.4 17.05 16.23 16.66 2.4% -0.12% 9.61% 64918 1.0826 122.56 16.68 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230925 17 17.08 16.14 16.27 -4.29% -0.91% 7.04% 51729 0.8493 99.68 16.42 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230922 16.23 17.05 16.23 17 4.29% 1.43% 11.84% 66554 1.1155 125.81 16.76 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230921 16.57 16.7 16.2 16.3 -1.63% -0.49% 7.24% 42490 0.696 82.4 16.38 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230920 16.54 16.85 16.42 16.57 0.06% -0.66% 9.01% 45708 0.7625 88.04 16.68 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230919 17.06 17.16 16.52 16.56 -3.66% -0.9% 8.95% 56121 0.9376 108.84 16.71 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230918 16.8 17.33 16.64 17.19 2.08% 0.12% 13.09% 55878 0.9594 112.66 17.17 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230915 16.73 17.05 16.68 16.84 0.6% -0.36% 10.79% 44006 0.7435 82.25 16.9 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230914 16.74 16.88 16.48 16.74 -0.18% 0.6% 10.13% 42414 0.7058 74.79 16.64 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230913 17.11 17.19 16.57 16.77 -2.04% -0.42% 10.33% 40346 0.6794 65.54 16.84 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230912 17.61 17.69 17.08 17.12 -2.89% -0.7% 12.63% 45129 0.7782 67.95 17.24 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230911 17.07 17.68 17.07 17.63 3.52% 1.03% 15.99% 68470 1.1946 89.62 17.45 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230908 17.36 17.5 16.92 17.03 -2.24% -0.29% 12.04% 42145 0.7198 52.68 17.08 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230907 17.7 18.01 17.35 17.42 -1.58% -1.19% 14.61% 52525 0.926 66.33 17.63 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230906 17.93 17.97 17.6 17.7 -1.5% -0.28% 16.45% 40927 0.7266 50.04 17.75 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230905 18.39 18.5 17.89 17.97 -2.6% -0.83% 18.22% 46476 0.8422 57.85 18.12 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230904 18.25 18.7 18.11 18.45 1.1% 0.05% 21.38% 80951 1.4924 102 18.44 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230901 18.41 18.63 18.05 18.25 -0.98% -0.16% 20.07% 62551 1.1433 83.2 18.28 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230831 18.94 19.1 18.23 18.43 -3.76% 0% 21.25% 88395 1.6287 123.68 18.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230830 18.73 19.19 18.57 19.15 2.13% 0.95% 25.99% 91231 1.7308 141.85 18.97 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230829 17.51 19.25 17.43 18.75 7.14% 0.91% 23.36% 141596 2.6314 208.78 18.58 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230828 18.61 18.68 17.45 17.5 -0.28% -2.13% 15.13% 85606 1.5309 142.3 17.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230825 18.49 18.59 17.4 17.55 -4.83% -1.68% 15.46% 57355 1.0239 107.82 17.85 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230824 18.18 19.2 18.05 18.44 1.65% -0.91% 21.32% 79637 1.4818 156.91 18.61 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230823 18.54 18.72 18.04 18.14 -2.73% -0.55% 19.34% 41821 0.7627 88.8 18.24 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230822 18.28 18.8 18.08 18.65 1.97% 0.87% 22.7% 49404 0.9135 108.77 18.49 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230821 18.02 18.75 18.02 18.29 -0.38% -0.76% 20.33% 32899 0.6062 74.2 18.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230818 18.73 19.02 18.23 18.36 -2.03% -1.08% 20.79% 30938 0.5743 70.32 18.56 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230817 18.65 18.88 18.42 18.74 0.16% 0.37% 23.29% 36378 0.679 80.49 18.67 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230816 18.91 19.29 18.7 18.71 -1.94% -1.21% 23.09% 37677 0.7135 83.31 18.94 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230815 19.49 19.61 18.88 19.08 -2.1% -0.47% 25.53% 45950 0.8809 102.14 19.17 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230814 18.5 19.58 18.29 19.49 4.5% 2.04% 28.22% 88350 1.6873 191.77 19.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230811 19.49 19.49 18.58 18.65 -1.53% -1.64% 22.7% 51380 0.9743 120.33 18.96 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230810 18.89 19.27 18.79 18.94 -0.11% -0.05% 24.61% 33326 0.6314 68.73 18.95 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230809 19.4 19.5 18.84 18.96 -2.52% -0.73% 24.74% 29848 0.57 58.9 19.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230808 19.3 19.6 19.16 19.45 0.62% 0.1% 27.96% 34866 0.6774 74.07 19.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230807 19.3 19.55 19.05 19.33 0.47% 0.16% 27.17% 31412 0.6061 64.13 19.3 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230804 19.06 19.71 18.95 19.24 0.84% -0.72% 26.58% 43728 0.8473 86.85 19.38 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230803 19.15 19.25 18.87 19.08 -0.68% 0.42% 25.53% 42590 0.8092 78.31 19 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230802 19.51 19.51 19 19.21 -1.13% 0.37% 26.38% 39771 0.7613 73.24 19.14 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230801 19.58 19.89 19.26 19.43 -0.77% -0.66% 27.83% 53765 1.0519 100.47 19.56 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230731 19.36 19.78 19.15 19.58 0.77% 0.41% 28.82% 49605 0.9672 92.28 19.5 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230728 19.58 19.7 19.25 19.43 -1.07% -0.05% 27.83% 41620 0.8093 72.91 19.44 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230727 19.88 20.04 19.55 19.64 -0.81% -0.56% 29.21% 47506 0.9382 74.29 19.75 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230726 20.8 20.8 19.6 19.8 -4.94% -1.49% 30.26% 71301 1.4335 100.72 20.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230725 20.95 21.2 20.76 20.83 0.24% -0.48% 37.04% 46852 0.9804 69.15 20.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230724 20.74 21.39 20.46 20.78 0.19% -0.57% 36.71% 43245 0.904 61.52 20.9 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230721 20.78 21.7 20.68 20.74 0.19% -2.17% 36.45% 66564 1.411 94.38 21.2 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230720 21.47 21.47 20.5 20.7 -3.09% -1.19% 36.18% 40058 0.8391 55.17 20.95 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230719 21.56 21.96 21.15 21.36 -0.74% -0.6% 40.53% 35373 0.7602 49.31 21.49 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230718 22.4 22.48 21.41 21.52 -3.28% -0.83% 41.58% 47512 1.0308 65.41 21.7 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230717 22.35 22.35 21.58 22.25 -0.22% 1.14% 46.38% 70913 1.5602 94.92 22 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230714 22.06 23.23 21.81 22.3 1.46% -0.89% 46.71% 103705 2.333 143.55 22.5 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230713 20.93 22.65 20.88 21.98 5.42% 1.15% 44.61% 116694 2.5363 166.02 21.73 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230712 21.96 22.03 20.8 20.85 -3.92% -2.3% 37.17% 65455 1.3967 78.13 21.34 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230711 22.58 22.58 21.53 21.7 -3.08% -1.23% 42.76% 68007 1.4938 95.17 21.97 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230710 22.5 22.7 22.16 22.39 -0.18% -0.22% 47.3% 48453 1.0872 54.84 22.44 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230707 22.42 22.9 21.58 22.43 -0.58% 0.31% 47.57% 72673 1.6251 72.63 22.36 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230706 22.71 23.16 22.4 22.56 -0.66% -0.92% 48.42% 46172 1.0512 48.33 22.77 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230705 23.3 23.5 22.7 22.71 -2.49% -1.48% 49.41% 49074 1.1311 39.22 23.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230704 22.68 23.43 22.62 23.29 2.15% 0.82% 53.22% 69952 1.6162 50.28 23.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230703 23.17 23.56 22.4 22.8 -0.61% -0.35% 50% 57557 1.3167 37.52 22.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230630 23.05 23.44 22.6 22.94 -0.69% -0.09% 50.92% 58923 1.3526 35.99 22.96 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230629 22.34 23.58 22.34 23.1 0.65% -0.09% 51.97% 62181 1.4379 37.12 23.12 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230628 24.7 24.75 22.22 22.95 -7.05% -0.13% 50.99% 125263 2.8789 74.72 22.98 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230627 24 25.2 23.82 24.69 0.08% 0.37% 62.43% 95395 2.3463 61.75 24.6 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230626 27.41 27.51 24.66 24.67 -9.96% -3.67% 62.3% 143334 3.6702 95.45 25.61 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230621 28.55 29.87 27.16 27.4 -4.63% -2.49% 80.26% 153881 4.3235 118.82 28.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230620 30 30.31 28.43 28.73 -3.53% -1.68% 89.01% 174808 5.108 148.08 29.22 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230619 28.81 29.78 28.6 29.78 10.01% 1.5% 95.92% 253469 7.4366 223.09 29.34 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230616 25.7 27.45 24.5 27.07 4.08% 2.73% 78.09% 177700 4.6817 160.9 26.35 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230615 25.14 26.5 25.03 26.01 2.81% 1.13% 71.12% 151106 3.8862 147.13 25.72 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230614 25.52 26.39 25.12 25.3 -0.39% -1.44% 66.45% 97596 2.505 97.45 25.67 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230613 25.17 25.68 24.88 25.4 0% 0.43% 67.11% 49661 1.2561 48.88 25.29 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230612 25.5 26.44 25.08 25.4 -0.39% -1.13% 67.11% 91278 2.3446 86.18 25.69 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230609 25.61 25.98 24 25.5 -1.2% 1.35% 67.76% 112879 2.8397 101.01 25.16 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230608 26.39 26.67 25.5 25.81 -2.16% -0.65% 69.8% 61523 1.5984 57.99 25.98 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230607 26.8 27.01 25.75 26.38 -0.6% -0.08% 73.55% 92103 2.4315 80.7 26.4 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230606 26.48 27.69 26.14 26.54 1.18% -1.45% 74.61% 146415 3.943 130.31 26.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230605 24.72 26.78 24.72 26.23 5.34% 1.71% 72.57% 125638 3.2402 112.63 25.79 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230602 26 26.01 24.71 24.9 -2.05% -0.44% 63.82% 77110 1.9289 65.25 25.01 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230601 24.62 26.35 24.42 25.42 2.58% -1.01% 67.24% 123887 3.1813 93.53 25.68 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230531 25.22 25.4 24.1 24.78 -1.74% 0.77% 63.03% 102516 2.5204 75.92 24.59 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230530 24.72 25.4 23.45 25.22 1.57% 2.11% 65.92% 111707 2.7587 83.99 24.7 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230529 23.98 26.2 23.85 24.83 2.6% -2.17% 63.36% 128280 3.2559 97.1 25.38 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230526 23.49 24.37 23.45 24.2 0.88% 0.83% 59.21% 94849 2.2763 67.11 24 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230525 25.35 25.58 22.77 23.99 -4.69% 0.63% 57.83% 173401 4.1345 117.78 23.84 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230524 25.29 25.89 24.7 25.17 -0.47% -0.67% 65.59% 99240 2.5143 71.42 25.34 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230523 26.3 26.48 25.18 25.29 -3.51% -1.21% 66.38% 96515 2.4712 66.15 25.6 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230522 28.05 28.1 25.4 26.21 -6.39% -0.94% 72.43% 151996 4.0219 101.68 26.46 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230519 27 28.58 26.35 28 5.18% 2% 84.21% 187042 5.1346 129.83 27.45 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230518 24.24 26.62 23.88 26.62 10% 2.82% 75.13% 90921 2.3542 62.48 25.89 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230517 23.91 25.4 23.62 24.2 -0.62% -0.98% 59.21% 139941 3.42 88.54 24.44 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230516 27.3 27.36 24.35 24.35 -10.01% -4.02% 60.2% 133288 3.3816 86.62 25.37 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230515 26.63 27.98 25.92 27.06 0.11% 0.89% 78.03% 131953 3.5386 90.2 26.82 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230510 26.39 27 25.18 25.98 -2.51% -0.15% 70.92% 131803 3.4298 84.58 26.02 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230509 26.97 27.77 26.2 26.65 -1.62% -1.15% 75.33% 153681 4.1431 104.43 26.96 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230508 26.02 27.09 25.15 27.09 9.99% 2.96% 78.22% 178805 4.7037 120.17 26.31 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230505 24.52 25.99 23.68 24.63 0.45% -1.83% 62.04% 187326 4.6991 122.82 25.09 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230504 23 24.68 22.8 24.52 8.11% 3.07% 61.32% 169704 4.0381 106.83 23.79 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230428 20.68 22.68 20.68 22.68 9.99% 2.86% 49.21% 149420 3.2943 88.85 22.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230427 20.5 21.9 19.93 20.62 -2.92% -1.48% 35.66% 158956 3.3264 89.55 20.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230426 23 23.54 21.03 21.24 -9.11% -2.57% 39.74% 176971 3.8573 102.58 21.8 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230425 23.55 23.72 22.42 23.37 -2.83% 1.08% 53.75% 157000 3.6296 92.02 23.12 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230424 22.85 24.69 22.1 24.05 5.71% 2.65% 58.22% 146879 3.4419 84.21 23.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230421 22.6 24.15 22.02 22.75 0.31% -1.52% 49.67% 177100 4.0911 96.74 23.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230420 21.55 23.2 21.41 22.68 2.76% 2.39% 49.21% 168114 3.7231 89.34 22.15 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230419 22.75 22.8 21.05 22.07 -2.13% 0.73% 45.2% 172964 3.7889 90.18 21.91 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230418 21.37 22.78 20.69 22.55 4.79% 3.02% 48.36% 192266 4.2087 100.67 21.89 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230417 21.31 22.57 20.98 21.52 -0.19% -0.6% 41.58% 151526 3.2805 79.33 21.65 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230414 21.11 21.98 20.4 21.56 1.84% 1.17% 41.84% 156654 3.3379 82.08 21.31 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230413 21.96 22.44 20.93 21.17 -5.45% -2.67% 39.28% 172379 3.7495 93.71 21.75 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230412 22.29 22.72 21.06 22.39 2.24% 2.85% 47.3% 260612 5.6738 137.29 21.77 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230411 20 21.9 19.59 21.9 9.99% 4.48% 44.08% 242476 5.0828 128.67 20.96 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230410 20.2 21.23 19.67 19.91 1.27% -2.78% 30.99% 237956 4.874 119.11 20.48 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230407 19.03 20.13 18.5 19.66 2.56% 0.61% 29.34% 179330 3.5038 88.5 19.54 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230406 18.57 19.5 17.42 19.17 6.2% 3.12% 26.12% 220054 4.0915 106.8 18.59 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230404 19.3 19.3 17.88 18.05 -7.81% -2.38% 18.75% 197050 3.6439 97.62 18.49 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230403 19.7 19.74 18.77 19.58 0.05% 1.56% 28.82% 196205 3.7831 104.27 19.28 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230331 19.29 19.7 18.78 19.57 -0.61% 1.61% 28.75% 137332 2.6449 68.37 19.26 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230330 19.63 19.9 19.08 19.69 -1.55% 0.82% 29.54% 138751 2.7092 68.47 19.53 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230329 18.52 20.19 18.19 20 8.99% 2.46% 31.58% 260376 5.0838 132.69 19.52 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230328 18.66 19.19 17.99 18.35 -2.86% -0.81% 20.72% 209629 3.8781 109.74 18.5 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230327 17.51 18.89 17.4 18.89 10.02% 1.72% 24.28% 348368 6.4697 187.39 18.57 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230324 17.49 18.38 16.88 17.17 -1.89% -2% 12.96% 201383 3.5276 109.68 17.52 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230323 17.45 17.7 16.8 17.5 -0.74% 1.51% 15.13% 128224 2.21 62.46 17.24 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230322 17.7 17.83 16.9 17.63 2.62% 1.15% 15.99% 177981 3.1016 92.92 17.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230321 16.74 17.29 16.63 17.18 0.59% 0.76% 13.03% 152201 2.5946 82.77 17.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230320 16.09 17.33 16.09 17.08 8.44% 0.95% 12.37% 365069 6.1765 199.11 16.92 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230317 15.11 15.96 14.8 15.75 5.7% 1.42% 3.62% 226142 3.5113 120.55 15.53 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230316 15.28 15.28 14.81 14.9 -3.06% -0.73% -1.97% 96911 1.4542 47.83 15.01 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230315 15.36 15.79 15.18 15.37 -0.52% -0.52% 1.12% 136361 2.1065 70.31 15.45 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230314 15.7 15.88 15.29 15.45 1.25% -0.32% 1.64% 196479 3.0452 105.9 15.5 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230313 15.42 15.64 15.05 15.26 -4.51% 0.07% 0.39% 269302 4.1073 154.58 15.25 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230310 14.7 16.06 14.25 15.98 9.45% 2.96% 5.13% 342203 5.3122 220.96 15.52 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230309 14.78 15.32 14.3 14.6 -0.14% -0.95% -3.95% 99374 1.4644 71.54 14.74 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230308 14.82 14.99 14.55 14.62 -1.22% -0.68% -3.82% 70550 1.0382 50.89 14.72 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230307 15.33 15.43 14.69 14.8 -4.08% -1.6% -2.63% 148938 2.2396 106.22 15.04 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230306 15.33 15.93 15.05 15.43 2.19% 0.06% 1.51% 275797 4.2541 194.01 15.42 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230303 14.22 15.74 14.22 15.1 5.52% -1.44% -0.66% 313490 4.803 216.14 15.32 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230302 14.04 14.49 14.04 14.31 1.27% 0.07% -5.86% 71113 1.0168 46.06 14.3 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230301 13.87 14.17 13.76 14.13 2.24% 1.15% -7.04% 65995 0.9222 36.42 13.97 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230228 13.9 13.96 13.51 13.82 0.88% 0.58% -9.08% 64368 0.8845 35.29 13.74 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230227 14.33 14.42 13.62 13.7 -4.73% -1.3% -9.87% 114592 1.591 63.48 13.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230224 14.31 15.21 14.18 14.38 1.48% -1.1% -5.39% 123629 1.798 74.62 14.54 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230223 14.53 14.53 14.05 14.17 -2.48% -0.21% -6.78% 108563 1.5415 66.22 14.2 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230222 14.72 14.75 14.35 14.53 -2.22% -0.07% -4.41% 120934 1.7579 78.3 14.54 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230221 15.16 15.4 14.7 14.86 -3.63% -0.67% -2.24% 207841 3.1098 143.6 14.96 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230220 14.55 15.95 14.55 15.42 3.77% 0.59% 1.45% 299480 4.591 233 15.33 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230217 15.69 16 14.6 14.86 -3.32% -1.26% -2.24% 308904 4.6499 281.02 15.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230216 14.1 15.37 13.98 15.37 10.02% 2.67% 1.12% 284182 4.2533 313.34 14.97 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230215 13.83 14.05 13.78 13.97 0.72% 0.14% -8.09% 48090 0.671 66.95 13.95 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230214 13.77 14.27 13.72 13.87 0.43% -0.57% -8.75% 63435 0.8848 87.83 13.95 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230213 13.81 13.95 13.67 13.81 0.07% 0.15% -9.14% 45746 0.631 62.4 13.79 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230210 13.75 14.04 13.67 13.8 0.44% -0.58% -9.21% 70926 0.9848 96.49 13.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230209 13.63 13.75 13.37 13.74 1.18% 1.25% -9.61% 51342 0.6965 72.04 13.57 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230208 13.81 13.87 13.39 13.58 -1.38% 0.07% -10.66% 70532 0.9569 101.2 13.57 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230207 13.9 13.99 13.58 13.77 -1.15% 0.07% -9.41% 84327 1.1603 129.53 13.76 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230206 13.6 14.05 13.58 13.93 1.16% 0.36% -8.36% 103150 1.4316 169.49 13.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230203 13.35 14.06 13.3 13.77 2.76% 0.22% -9.41% 120498 1.6558 217 13.74 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230202 13.32 13.5 13.23 13.4 0.9% 0.07% -11.84% 51261 0.6863 105.45 13.39 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230201 12.96 13.28 12.81 13.28 2.47% 1.14% -12.63% 54559 0.7166 107.49 13.13 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230131 12.65 13.11 12.59 12.96 0.86% 0.62% -14.74% 67887 0.8742 124.78 12.88 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230130 12.79 12.95 12.62 12.85 1.58% 0.39% -15.46% 53527 0.6849 98.87 12.8 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230120 12.46 12.67 12.46 12.65 1.52% 0.48% -16.78% 36322 0.4573 64.82 12.59 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230119 12.25 12.53 12.09 12.46 0.89% 0.4% -18.03% 40848 0.507 33.6 12.41 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230118 12.36 12.56 12.27 12.35 0.41% -0.16% -18.75% 38098 0.4712 51.05 12.37 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230117 12.58 12.67 12.24 12.3 -2.3% -0.89% -19.08% 53248 0.6606 57.95 12.41 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230116 12.63 12.76 12.49 12.59 -0.24% -0.4% -17.17% 49240 0.6223 43 12.64 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230113 12.83 12.86 12.55 12.62 -1.02% -0.16% -16.97% 44764 0.5658 37.2 12.64 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230112 13.05 13.19 12.72 12.75 -2.3% -1.09% -16.12% 67859 0.8746 55.99 12.89 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230111 13.55 13.55 13.05 13.05 -4.04% -1.44% -14.14% 80857 1.0705 66.59 13.24 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230110 13.45 13.61 13.25 13.6 1.12% 1.27% -10.53% 62725 0.8424 50.62 13.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230109 13.38 13.67 13.35 13.45 0% -0.44% -11.51% 62400 0.8428 51.36 13.51 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230106 13.65 13.9 13.37 13.45 -1.9% -0.88% -11.51% 95254 1.2926 79.78 13.57 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230105 13.99 14.01 13.6 13.71 -3.38% -0.22% -9.8% 131976 1.8132 117.48 13.74 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230104 13.95 14.34 13.67 14.19 2.45% 1% -6.64% 187912 2.6393 188.82 14.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20230103 14.45 14.45 13.66 13.85 0.29% -0.57% -8.88% 267710 3.73 314.54 13.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221230 12.58 13.81 12.41 13.81 10.04% 2.3% -9.14% 99731 1.3459 142.15 13.5 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221229 12.99 13.15 12.51 12.55 -3.54% -1.95% -17.43% 75620 0.968 118.22 12.8 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221228 13.09 13.42 12.83 13.01 -1.66% -0.91% -14.41% 101197 1.329 168.06 13.13 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221227 12.85 13.55 12.48 13.23 3.44% 1.22% -12.96% 125301 1.6383 222.39 13.07 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221226 12.48 12.85 12.36 12.79 2.48% 1.11% -15.86% 48947 0.6191 95.89 12.65 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221223 11.9 12.65 11.9 12.48 3.14% 0.48% -17.89% 51776 0.6429 95.54 12.42 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221222 12.38 12.53 12.07 12.1 -1.71% -1.47% -20.39% 43794 0.5378 74.73 12.28 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221221 12.49 12.73 12.29 12.31 -1.91% -0.81% -19.01% 30315 0.3761 48.14 12.41 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221220 12.44 12.64 12.2 12.55 1.21% 0.72% -17.43% 41908 0.5222 58.78 12.46 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221219 13.05 13.05 12.32 12.4 -3.13% -0.64% -18.42% 60240 0.7515 76.77 12.48 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221216 12.9 13.05 12.76 12.8 -1.92% -0.54% -15.79% 51690 0.6655 61.88 12.87 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221215 13.26 13.26 12.91 13.05 -1.06% 0.15% -14.14% 53111 0.6922 59.72 13.03 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221214 12.89 13.27 12.87 13.19 1.38% 0.3% -13.22% 60416 0.7946 58.26 13.15 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221213 12.9 13.28 12.8 13.01 0.85% -0.46% -14.41% 55178 0.7212 57.34 13.07 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221212 12.84 13.11 12.72 12.9 -0.08% -0.23% -15.13% 68998 0.8922 65.66 12.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221209 13.19 13.25 12.85 12.91 -2.64% -0.23% -15.07% 86490 1.1191 79.25 12.94 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221208 13.14 13.39 12.91 13.26 1.45% 0.45% -12.76% 87177 1.1505 80.44 13.2 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221207 13.24 13.4 12.95 13.07 -1.21% -0.46% -14.01% 109892 1.4424 97.81 13.13 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221206 13.45 13.69 13.18 13.23 -1.56% -1.64% -12.96% 105735 1.4224 87.82 13.45 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221205 13.34 13.74 13.13 13.44 1.97% -0.22% -11.58% 127115 1.7128 95.69 13.47 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221202 12.88 13.22 12.8 13.18 2.49% 0.61% -13.29% 114502 1.4999 73.9 13.1 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221201 12.95 13.18 12.75 12.86 1.26% -0.54% -15.39% 101570 1.3137 54.38 12.93 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221130 12.9 12.96 12.6 12.7 -1.78% -0.31% -16.45% 87342 1.1131 38.31 12.74 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221129 12.8 13.08 12.56 12.93 1.65% 0.78% -14.93% 134419 1.7249 49.02 12.83 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221128 12.49 12.98 12.48 12.72 -2.3% 0.16% -16.32% 109309 1.3887 36.22 12.7 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221125 13.27 13.29 12.88 13.02 -1.66% -0.23% -14.34% 99423 1.2971 29.91 13.05 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221124 13.25 13.5 13.19 13.24 -1.27% -0.45% -12.89% 119377 1.5877 29.59 13.3 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221123 14.26 14.33 13.21 13.41 -8.4% -0.96% -11.78% 212418 2.8769 49.03 13.54 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221122 15.37 15.55 14.53 14.64 -5.73% -2.33% -3.68% 207343 3.1089 49.69 14.99 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221121 16.39 17.29 15.5 15.53 -6.73% -4.02% 2.17% 252462 4.0856 62.84 16.18 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221118 16.28 17.22 15.55 16.65 0.91% 2.21% 9.54% 325894 5.3092 84.98 16.29 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221117 15.85 17.1 15.65 16.5 0.92% 1.16% 8.55% 379212 6.1836 105.1 16.31 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221116 14.68 16.35 14.56 16.35 10.03% 4.41% 7.57% 460472 7.2103 134.22 15.66 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221115 14.99 15.24 14.5 14.86 -2.69% 0.68% -2.24% 330539 4.8792 99.42 14.76 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221114 16.4 16.89 15.16 15.27 -6.89% -2.49% 0.46% 410982 6.435 144.36 15.66 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221111 18.67 19.84 16.25 16.4 -9.09% -14.05% 7.89% 606839 11.5767 299.59 19.08 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221110 16.2 18.04 15.79 18.04 10% 5.56% 18.68% 387118 6.6151 239.83 17.09 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221109 15.81 17.55 15.56 16.4 2.76% 0.12% 7.89% 414581 6.7922 315.59 16.38 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221108 15.96 15.96 15.27 15.96 9.99% 1.14% 5% 352323 5.5592 357.87 15.78 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221107 13.11 14.51 12.9 14.51 10.01% 3.79% -4.54% 111629 1.5601 147.31 13.98 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221104 13.07 13.99 13 13.19 2.25% -1.71% -13.22% 128143 1.7202 174.22 13.42 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221103 12.8 13.38 12.75 12.9 -3.73% -1.3% -15.13% 84463 1.1039 124.66 13.07 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221102 13.74 13.74 12.99 13.4 7.29% -1.47% -11.84% 193046 2.6258 303.96 13.6 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221101 12.53 12.79 12.26 12.49 -0.32% 0.48% -17.83% 30716 0.3818 56.02 12.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221031 11.95 12.72 11.92 12.53 1.62% 0.8% -17.57% 41194 0.5122 68.6 12.43 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221028 12.91 13.2 12.24 12.33 -1.67% -1.99% -18.88% 42171 0.5307 69.94 12.58 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221027 12.88 12.9 12.52 12.54 -2.41% -1.26% -17.5% 44075 0.5597 73.06 12.7 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221026 12.26 12.91 12.05 12.85 5.16% 1.34% -15.46% 63557 0.8056 103.52 12.68 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221025 12.18 12.59 11.75 12.22 0.16% 0.74% -19.61% 51309 0.6223 82.49 12.13 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221024 12.96 13.03 12.15 12.2 -5.5% -2.56% -19.74% 68674 0.8599 115.3 12.52 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221021 12.86 13.18 12.75 12.91 -0.54% -0.23% -15.07% 54747 0.7086 100.41 12.94 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221020 12.9 13.28 12.71 12.98 0.39% -0.08% -14.61% 68836 0.8944 129.37 12.99 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221019 12.5 13.15 12.37 12.93 2.54% 0.94% -14.93% 63167 0.809 116.29 12.81 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221018 12.36 13.1 12.21 12.61 1.78% -0.86% -17.04% 80784 1.0276 145.42 12.72 0% 14.97 0% 15.04 0% 15.2 0% 0%
20221017 12.13 12.8 12.1 12.39 0% -0.56% -18.49% 50201 0.6257 96.16 12.46 0% 14.97 0% 15.04 0% 15.2 0% 0%
20220721 10.92 11.29 10.9 10.97 -0.72% -0.72% -27.83% 29802 0.3292 146.67 11.05 -26.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220720 11.2 11.2 10.82 11.05 1.19% 0.27% -27.3% 26197 0.2888 128.67 11.02 -26.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220719 10.87 10.94 10.71 10.92 1.11% 0.74% -28.16% 21430 0.2324 103.54 10.84 -28.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220718 10.71 10.96 10.7 10.8 1.6% -0.55% -28.95% 21067 0.2287 101.89 10.86 -27.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220715 10.78 10.87 10.44 10.63 -2.3% -0.09% -30.07% 30783 0.3275 145.91 10.64 -29.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220714 10.95 11.02 10.83 10.88 -1.09% -0.37% -28.42% 25780 0.2814 125.37 10.92 -27.59% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220713 10.95 11.08 10.91 11 0.82% 0% -27.63% 25974 0.2856 127.24 11 -27.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220712 11.25 11.31 10.9 10.91 -2.68% -1.36% -28.22% 35497 0.3925 174.87 11.06 -26.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220711 11.62 11.63 11.21 11.21 -4.43% -1.15% -26.25% 46558 0.5279 235.2 11.34 -24.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220708 11.4 12.09 11.34 11.73 3.81% -0.34% -22.83% 85465 1.0059 448.16 11.77 -21.95% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220707 12 12.05 11 11.3 -6.22% -0.96% -25.66% 109040 1.2443 554.38 11.41 -24.34% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220706 12.3 12.36 11.94 12.05 -2.19% -0.33% -20.72% 47872 0.5786 257.79 12.09 -19.83% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220705 12.64 12.78 12.22 12.32 -2.45% -1.36% -18.95% 64153 0.8015 357.1 12.49 -17.18% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220704 12.32 12.87 12.02 12.63 2.52% 1.36% -16.91% 114943 1.4321 638.05 12.46 -17.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220701 11.58 12.65 11.45 12.32 7.13% 0.24% -18.95% 154167 1.8947 844.15 12.29 -18.5% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220630 11.33 11.71 11.32 11.5 2.13% -0.17% -24.34% 40136 0.4623 205.97 11.52 -23.61% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220629 11.91 11.94 11.26 11.26 -3.6% -2.68% -25.92% 49269 0.5698 253.87 11.57 -23.28% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220628 11.22 12.41 11.21 11.68 3.55% -1.1% -23.16% 79682 0.9409 419.2 11.81 -21.68% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220627 11.11 11.36 11 11.28 1.53% 0.8% -25.79% 40782 0.4565 203.39 11.19 -25.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220624 10.99 11.35 10.85 11.11 1.28% 0.36% -26.91% 49268 0.5453 242.95 11.07 -26.59% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220623 11.17 11.34 10.84 10.97 -2.83% -0.18% -27.83% 62143 0.6828 304.21 10.99 -27.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220622 10.97 11.5 10.85 11.29 2.92% 0.71% -25.72% 55022 0.6167 274.76 11.21 -25.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220621 11.02 11.23 10.8 10.97 -0.63% -0.27% -27.83% 23735 0.261 116.28 11 -27.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220620 10.84 11.1 10.77 11.04 1.85% 0.45% -27.37% 24248 0.2665 118.73 10.99 -27.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220617 10.97 11.04 10.68 10.84 -1.45% 0% -28.68% 22726 0.2463 109.73 10.84 -28.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220616 10.48 11.08 10.43 11 4.76% 1.01% -27.63% 41275 0.4495 200.27 10.89 -27.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220615 10.55 10.85 10.5 10.5 -0.85% -0.94% -30.92% 24127 0.2558 113.97 10.6 -29.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220614 10.89 10.95 10.34 10.59 -3.2% 0.47% -30.33% 23908 0.2521 112.32 10.54 -30.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220613 10.79 10.99 10.5 10.94 2.15% 1.02% -28.03% 27125 0.2938 130.9 10.83 -28.18% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220610 10.31 10.79 10.3 10.71 3.38% 0.75% -29.54% 30312 0.3222 143.55 10.63 -29.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220609 10.81 10.82 10.28 10.36 -3.9% -0.96% -31.84% 26918 0.2816 125.46 10.46 -30.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220608 10.91 11.01 10.53 10.78 -2.09% 0.28% -29.08% 35157 0.3779 168.37 10.75 -28.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220607 11.23 11.23 10.91 11.01 -1.96% 0.09% -27.57% 29396 0.3234 144.09 11 -27.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220606 10.78 11.27 10.72 11.23 4.17% 1.35% -26.12% 41477 0.4597 204.81 11.08 -26.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220602 10.77 10.86 10.41 10.78 0.19% 1.32% -29.08% 26978 0.287 127.87 10.64 -29.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220601 10.65 11.15 10.58 10.76 1.32% -1.37% -29.21% 37834 0.4127 183.87 10.91 -27.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220531 10.45 10.63 10.36 10.62 0.95% 0.95% -30.13% 17313 0.1821 81.13 10.52 -30.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220530 10.4 10.56 10.26 10.52 1.45% 0.57% -30.79% 19220 0.201 89.55 10.46 -30.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220527 10.42 10.62 10.26 10.37 -0.1% -0.38% -31.78% 19369 0.2017 89.86 10.41 -30.97% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220526 10.6 10.6 10.14 10.38 0% 0.58% -31.71% 20332 0.2099 93.52 10.32 -31.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220525 10 10.45 9.96 10.38 3.59% 0.97% -31.71% 25455 0.2617 116.6 10.28 -31.83% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220524 10.6 10.79 10.02 10.02 -6.7% -3% -34.08% 38651 0.3992 177.86 10.33 -31.5% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220523 10.53 10.89 10.53 10.74 1.32% 0.19% -29.34% 31342 0.3361 149.74 10.72 -28.91% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220520 10.4 10.68 10.32 10.6 2.12% 1.05% -30.26% 33785 0.3544 157.9 10.49 -30.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220519 10 10.72 10 10.38 2.17% -0.1% -31.71% 50249 0.5221 232.61 10.39 -31.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220518 10 10.35 9.98 10.16 1.8% -0.2% -33.16% 29026 0.2955 131.66 10.18 -32.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220517 10.14 10.19 9.87 9.98 -1.96% 0% -34.34% 25847 0.2579 114.9 9.98 -33.82% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220516 10.3 10.4 10.09 10.18 -0.2% -0.39% -33.03% 25862 0.2644 117.8 10.22 -32.23% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220513 10.22 10.32 9.91 10.2 0% 1.09% -32.89% 33352 0.3366 149.97 10.09 -33.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220512 10.16 10.45 10.06 10.2 -0.49% -0.39% -32.89% 18468 0.1892 84.29 10.24 -32.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220511 10.3 10.62 10.25 10.25 -2.29% -2.1% -32.57% 34673 0.3629 161.68 10.47 -30.57% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220510 10.65 10.77 10.13 10.49 -0.66% 1.45% -30.99% 34207 0.3538 157.63 10.34 -31.43% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220509 10.44 10.62 10.26 10.56 1.25% 1.15% -30.53% 31629 0.3301 147.07 10.44 -30.77% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220506 10.06 10.6 9.95 10.43 2.25% 2.25% -31.38% 33613 0.3427 152.68 10.2 -32.36% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220505 10.6 10.6 10.16 10.2 -3.86% -0.78% -32.89% 34400 0.3538 157.63 10.28 -31.83% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220429 10.2 10.64 10.2 10.61 4.12% 2.02% -30.2% 26232 0.2728 121.54 10.4 -31.03% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220428 10.2 10.48 10 10.19 0.3% -0.59% -32.96% 24137 0.2474 110.22 10.25 -32.03% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220427 9.99 10.34 9.79 10.16 0.3% 1.4% -33.16% 22046 0.221 98.46 10.02 -33.55% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220426 10.66 10.7 10 10.13 -4.97% -2.22% -33.36% 25710 0.2663 118.65 10.36 -31.3% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220425 11.43 11.57 10.4 10.66 -7.71% -2.56% -29.87% 38484 0.421 187.57 10.94 -27.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220422 11.67 11.99 11.5 11.55 -3.27% -0.52% -24.01% 18298 0.2125 94.68 11.61 -23.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220421 12.45 12.45 11.76 11.94 -4.1% -0.42% -21.45% 25563 0.3064 136.51 11.99 -20.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220420 12.3 12.7 12.05 12.45 2.55% 0.32% -18.09% 32785 0.4068 181.24 12.41 -17.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220419 12.12 12.23 11.9 12.14 0.33% 0.58% -20.13% 13941 0.1682 74.94 12.07 -19.96% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220418 11.95 12.33 11.42 12.1 2.72% 1.68% -20.39% 30813 0.3667 163.38 11.9 -21.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220415 11.93 11.98 11.46 11.78 -1.92% 1.12% -22.5% 26886 0.3132 139.54 11.65 -22.75% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220414 12 12.25 12 12.01 -0.17% -0.58% -20.99% 13108 0.1583 70.53 12.08 -19.89% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220413 12.49 12.56 11.99 12.03 -4.07% -0.66% -20.86% 20988 0.2542 113.25 12.11 -19.69% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220412 12.1 12.56 11.94 12.54 3.21% 2.7% -17.5% 14232 0.1738 77.43 12.21 -19.03% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220411 12.52 12.68 11.97 12.15 -2.8% 0.08% -20.07% 18735 0.2274 101.31 12.14 -19.5% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220408 12.98 13.02 12.39 12.5 -2.34% -0.48% -17.76% 21988 0.2761 123.01 12.56 -16.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220407 13.2 13.2 12.75 12.8 -4.05% -1.01% -15.79% 19287 0.2493 111.07 12.93 -14.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220401 13.09 13.22 12.77 13.07 -0.08% 0.54% -14.01% 18029 0.2344 104.43 13 -13.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220331 13.44 13.47 13 13.08 -1.95% -0.83% -13.95% 21797 0.2875 128.09 13.19 -12.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220330 13.34 13.47 13.22 13.34 0.3% 0.08% -12.24% 13441 0.1792 79.84 13.33 -11.6% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220329 13.6 13.7 13.2 13.3 -1.34% -0.75% -12.5% 16466 0.2207 98.33 13.4 -11.14% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220328 13.52 13.9 13.2 13.48 -0.3% -0.66% -11.32% 24189 0.3282 146.22 13.57 -10.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220325 13.36 13.9 13.25 13.52 1.65% -0.37% -11.05% 27643 0.375 167.08 13.57 -10.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220324 14.63 14.63 13.23 13.3 -9.52% -1.92% -12.5% 64800 0.879 391.62 13.56 -10.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220323 14.32 15.05 14.11 14.7 4.18% 0.41% -3.29% 68893 1.0086 449.37 14.64 -2.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220322 13.33 14.3 13.33 14.11 4.06% 0.93% -7.17% 37406 0.5229 232.97 13.98 -7.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220321 12.94 13.59 12.94 13.56 4.79% 2.26% -10.79% 28674 0.3801 169.35 13.26 -12.07% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220318 12.88 13.04 12.76 12.94 0.47% 0.08% -14.87% 17651 0.2283 101.72 12.93 -14.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220317 13.16 13.27 12.85 12.88 -0.54% -1.3% -15.26% 23781 0.3103 138.25 13.05 -13.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220316 12.5 13.1 12 12.95 5.63% 3.68% -14.8% 31158 0.3891 173.36 12.49 -17.18% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220315 13 13 12.14 12.26 -5.98% -2.54% -19.34% 25658 0.3227 143.77 12.58 -16.58% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220314 13.49 13.49 13.02 13.04 -3.55% -1.29% -14.21% 15120 0.1997 88.97 13.21 -12.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220311 13.4 13.59 13.12 13.52 0.15% 1.58% -11.05% 13994 0.1862 82.96 13.31 -11.74% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220310 13.7 13.78 13.35 13.5 1.5% 0.07% -11.18% 19402 0.2618 116.64 13.49 -10.54% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220309 13.71 13.83 12.8 13.3 -2.64% 0.53% -12.5% 29016 0.3838 171 13.23 -12.27% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220308 14.08 14.13 13.61 13.66 -2.64% -1.23% -10.13% 21609 0.2989 133.17 13.83 -8.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220307 14.08 14.47 13.98 14.03 -0.43% -1.06% -7.7% 24073 0.3414 152.11 14.18 -5.97% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220304 14.25 14.28 13.9 14.09 -1.33% 0.57% -7.3% 34378 0.4818 214.66 14.01 -7.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220303 14.76 14.8 14.28 14.28 -3.38% -1.11% -6.05% 41683 0.602 268.21 14.44 -4.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220302 14.92 14.92 14.35 14.78 -0.94% 1.16% -2.76% 46381 0.6777 301.94 14.61 -3.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220301 14.9 15 14.66 14.92 0.13% 0.54% -1.84% 16938 0.2513 111.96 14.84 -1.59% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220228 15.27 15.27 14.57 14.9 -1.13% 0.61% -1.97% 16018 0.2373 105.73 14.81 -1.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220225 15.41 15.55 14.88 15.07 -1.25% -0.66% -0.86% 20380 0.3092 137.76 15.17 0.6% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220224 15.81 16.64 15.08 15.26 -4.74% -2.99% 0.39% 38416 0.6043 269.24 15.73 4.31% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220223 15.87 16.49 15.87 16.02 -1.66% -0.31% 5.39% 30749 0.4941 220.14 16.07 6.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220222 15.51 16.87 15.32 16.29 4.09% 0.49% 7.17% 51647 0.8374 373.09 16.21 7.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220221 14.78 16 14.78 15.65 5.89% 0.32% 2.96% 41761 0.6516 290.31 15.6 3.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220218 14.65 14.81 14.54 14.78 -0.34% 0.68% -2.76% 15440 0.2267 101 14.68 -2.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220217 15.17 15.19 14.62 14.83 -2.31% -0.47% -2.43% 29501 0.4395 195.81 14.9 -1.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220216 14.97 15.8 14.74 15.18 5.05% -0.13% -0.13% 42532 0.6465 288.04 15.2 0.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220215 14.84 14.91 14.3 14.45 -2.56% -0.21% -4.93% 20804 0.3013 134.24 14.48 -3.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220214 14.78 15.12 14.63 14.83 0.68% -0.6% -2.43% 15048 0.2245 100.02 14.92 -1.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220211 15.18 15.29 14.7 14.73 -3.28% -1.07% -3.09% 18198 0.2709 120.7 14.89 -1.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220210 15.42 15.59 15.1 15.23 -1.49% -0.2% 0.2% 16001 0.2441 108.75 15.26 1.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20220209 15.35 15.55 14.85 15.46 3.07% 1.05% 1.71% 19165 0.2933 130.67 15.3 1.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211203 16.96 17.08 16.7 16.85 -0.59% 0.06% 10.86% 18329 0.3087 137.54 16.84 11.67% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211202 17.33 17.33 16.82 16.95 -1.45% -0.12% 11.51% 14433 0.2449 109.11 16.97 12.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211201 16.74 17.33 16.63 17.2 1.71% 0.82% 13.16% 22429 0.3826 170.46 17.06 13.13% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211130 17.04 17.2 16.73 16.91 -0.41% -0.12% 11.25% 20876 0.3535 157.5 16.93 12.27% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211129 17.14 17.4 16.79 16.98 -2.92% -0.18% 11.71% 34704 0.5903 263 17.01 12.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211126 17.18 17.68 16.81 17.49 1.8% 1.27% 15.07% 34144 0.5897 262.73 17.27 14.52% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211125 17.54 18.04 16.76 17.18 -1.72% -0.52% 13.03% 76353 1.3189 587.61 17.27 14.52% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211124 15.82 17.48 15.82 17.48 10.01% 2.34% 15% 56485 0.9646 429.76 17.08 13.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211123 15.8 15.98 15.43 15.89 0.51% 1.08% 4.54% 14893 0.2341 104.3 15.72 4.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211122 15.79 16.1 15.58 15.81 0.38% 0% 4.01% 17813 0.2816 125.46 15.81 4.84% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211119 15.95 15.98 15.6 15.75 -1.13% -0.06% 3.62% 19518 0.3077 137.09 15.76 4.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211118 16.03 16.23 15.82 15.93 -0.13% -0.19% 4.8% 21684 0.3461 154.2 15.96 5.84% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211117 15.84 16.55 15.8 15.95 0% -0.99% 4.93% 29831 0.4805 214.08 16.11 6.83% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211116 15.87 16.51 15.8 15.95 1.66% -0.87% 4.93% 34319 0.5523 246.07 16.09 6.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211115 15.23 15.85 15.19 15.69 3.02% 0.19% 3.22% 28277 0.4428 197.28 15.66 3.85% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211112 14.52 15.31 14.41 15.23 5.03% 1.74% 0.2% 25685 0.3845 171.31 14.97 -0.73% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211111 14.21 14.55 14.14 14.5 2.26% 0.83% -4.61% 12786 0.1838 81.89 14.38 -4.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211110 14.08 14.3 14.08 14.18 0.5% 0% -6.71% 9572 0.1357 60.46 14.18 -5.97% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211109 14.25 14.25 13.98 14.11 0.21% 0.28% -7.17% 8203 0.1154 51.41 14.07 -6.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211108 14.15 14.15 14 14.08 0.57% 0% -7.37% 6917 0.0974 43.39 14.08 -6.63% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211105 14.5 14.56 13.95 14 -2.23% -0.5% -7.89% 15563 0.219 97.57 14.07 -6.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211104 14.2 14.36 14.02 14.32 1.99% 0.7% -5.79% 14358 0.2042 90.98 14.22 -5.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211103 14.19 14.19 13.85 14.04 0.86% 0.29% -7.63% 7294 0.1021 45.49 14 -7.16% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211102 14.28 14.45 13.85 13.92 -1.9% -1.21% -8.42% 13340 0.1879 83.72 14.09 -6.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211101 14.1 14.3 13.83 14.19 1.79% 0.21% -6.64% 12127 0.1717 76.5 14.16 -6.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211029 14.72 14.72 13.91 13.94 -2.72% -0.5% -8.29% 20322 0.2847 126.84 14.01 -7.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211028 14.26 14.52 13.7 14.33 1.56% 1.56% -5.72% 23529 0.3321 147.96 14.11 -6.43% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211027 14.46 14.67 14.07 14.11 -1.88% -0.35% -7.17% 11938 0.1691 75.34 14.16 -6.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211026 14.3 15.23 14.25 14.38 0.21% -1.3% -5.39% 16790 0.2446 108.98 14.57 -3.38% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211025 14.69 14.71 14.2 14.35 -2.38% -0.07% -5.59% 15812 0.227 101.14 14.36 -4.77% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211022 15.1 15.16 14.4 14.7 -3.03% 0.41% -3.29% 21297 0.3118 138.92 14.64 -2.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211021 15.3 15.45 15.11 15.16 -0.07% -0.13% -0.26% 9585 0.1455 64.83 15.18 0.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211020 15.56 15.74 15.16 15.17 -2.69% -0.85% -0.2% 17618 0.2695 120.07 15.3 1.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211019 15.8 16.14 15.43 15.59 0.84% -1.2% 2.57% 29951 0.4726 210.56 15.78 4.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211018 15.79 15.83 15.4 15.46 -0.83% -0.96% 1.71% 14640 0.2285 101.8 15.61 3.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211015 15.88 15.88 15.5 15.59 -1.39% -0.13% 2.57% 11320 0.1767 78.73 15.61 3.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211014 15.46 15.85 15.4 15.81 1.28% 0.83% 4.01% 17954 0.2816 125.46 15.68 3.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211013 15.92 16 15.5 15.61 -1.33% -0.57% 2.7% 17206 0.2701 120.34 15.7 4.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211012 15.77 16.09 15.54 15.82 0.32% 0.44% 4.08% 18776 0.2957 131.74 15.75 4.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211011 15.48 16.09 14.91 15.77 1.22% 1.41% 3.75% 47731 0.7424 330.76 15.55 3.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20211008 15.15 15.71 15.15 15.58 3.38% 0.78% 2.5% 37158 0.5746 256 15.46 2.52% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210930 14 15.18 13.98 15.07 8.42% 2.1% -0.86% 60826 0.898 400.09 14.76 -2.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210929 14.7 14.75 13.87 13.9 -6.21% -2.39% -8.55% 30231 0.4306 191.85 14.24 -5.57% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210928 14.96 15.6 14.45 14.82 -0.87% -0.87% -2.5% 33272 0.4974 221.61 14.95 -0.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210927 14.5 15.14 14.4 14.95 2.26% 1.29% -1.64% 32374 0.478 212.97 14.76 -2.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210924 14.39 14.7 14.21 14.62 1.6% 1.18% -3.82% 22113 0.3196 142.39 14.45 -4.18% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210923 14.27 14.53 14.07 14.39 1.55% 0.21% -5.33% 15042 0.216 96.24 14.36 -4.77% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210922 14 14.31 13.81 14.17 1.07% 0.71% -6.78% 17053 0.2399 106.88 14.07 -6.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210917 14.61 14.64 13.61 14.02 -4.17% -0.28% -7.76% 49468 0.6953 309.78 14.06 -6.76% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210916 14.89 15.27 14.56 14.63 -0.2% -2.34% -3.75% 44548 0.6672 297.26 14.98 -0.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210915 14.73 14.8 14.45 14.66 -0.14% 0.27% -3.55% 17427 0.2548 113.52 14.62 -3.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210914 14.98 15.07 14.61 14.68 -2.39% -0.88% -3.42% 26455 0.3919 174.6 14.81 -1.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210913 14.89 15.31 14.71 15.04 1.55% -0.13% -1.05% 24617 0.3708 165.2 15.06 -0.13% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210910 15.47 15.62 14.76 14.81 -4.14% -1.4% -2.57% 44186 0.6636 295.66 15.02 -0.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210909 15.66 15.88 15.25 15.45 -1.4% -0.19% 1.64% 47303 0.7324 326.31 15.48 2.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210908 14.68 15.95 14.63 15.67 6.45% 2.02% 3.09% 66739 1.0251 456.72 15.36 1.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210907 14.76 14.83 14.45 14.72 0.07% 0.68% -3.16% 32337 0.4729 210.69 14.62 -3.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210906 14.77 14.81 14.18 14.71 -0.41% 1.1% -3.22% 36078 0.5251 233.95 14.55 -3.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210729 14.66 15.75 14.66 15.47 5.89% 1.31% 1.78% 58589 0.8944 398.49 15.27 1.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210728 16.12 16.15 14.54 14.61 -9.59% -2.27% -3.88% 79705 1.1919 531.03 14.95 -0.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210727 17.87 18.03 16.09 16.16 -9.62% -3.18% 6.32% 94068 1.5703 699.62 16.69 10.68% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210726 18.55 18.95 17.7 17.88 -1.27% -1.43% 17.63% 101038 1.8332 816.75 18.14 20.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210723 17 18.11 16.32 18.11 10.02% 3.31% 19.14% 75280 1.3194 587.84 17.53 16.25% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210722 16.86 16.91 16.3 16.46 -1.5% -0.78% 8.29% 27609 0.458 204.05 16.59 10.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210721 16.8 16.98 16.3 16.71 -0.54% 0.66% 9.93% 30508 0.5065 225.66 16.6 10.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210720 16.56 16.96 16.46 16.8 0.42% 0.42% 10.53% 20108 0.3365 149.92 16.73 10.94% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210719 17.22 17.28 16.54 16.73 -0.65% -0.65% 10.07% 33820 0.5694 253.69 16.84 11.67% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210716 17.17 17.65 16.7 16.84 -2.04% -1.35% 10.79% 50181 0.8564 381.55 17.07 13.2% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210715 17.78 18.01 16.9 17.19 -3.48% -0.98% 13.09% 57173 0.9925 442.19 17.36 15.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210714 17.96 18.45 17.63 17.81 -0.5% -1.06% 17.17% 38210 0.6879 306.48 18 19.36% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210713 18.52 18.78 17.51 17.9 0.45% -0.33% 17.76% 55071 0.9889 440.59 17.96 19.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210712 16.19 17.82 16 17.82 10% 4.7% 17.24% 50804 0.8645 385.16 17.02 12.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210709 17.3 17.3 16.06 16.2 -6.84% -1.76% 6.58% 61809 1.0191 454.04 16.49 9.35% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210708 16.64 17.59 16.18 17.39 4.51% 2.29% 14.41% 81656 1.3882 618.49 17 12.73% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210707 16.58 16.93 16.45 16.64 -0.83% -0.06% 9.47% 44667 0.7436 331.3 16.65 10.41% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210706 17.2 17.44 16.6 16.78 -1.29% -0.89% 10.39% 37804 0.64 285.14 16.93 12.27% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210705 18.1 18.1 16.87 17 -5.29% -1.28% 11.84% 44570 0.7673 341.86 17.22 14.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210702 17.81 18.01 17.32 17.95 1.99% 1.36% 18.09% 29665 0.5253 234.04 17.71 17.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210701 18.6 18.6 17.42 17.6 -3.35% -0.96% 15.79% 38006 0.6755 300.96 17.77 17.84% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210630 18.64 18.97 18.02 18.21 -1.78% -0.98% 19.8% 40907 0.7521 335.09 18.39 21.95% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210629 18.5 19.49 18.43 18.54 0% -2.27% 21.97% 43358 0.8224 366.41 18.97 25.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210628 18.31 18.88 17.55 18.54 1.31% 1.98% 21.97% 57143 1.0391 462.95 18.18 20.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210625 18.36 18.95 17.87 18.3 1.67% -0.54% 20.39% 63339 1.1653 519.18 18.4 22.02% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210624 18.25 18.41 17.2 18 0.06% -0.22% 18.42% 66349 1.1967 533.17 18.04 19.63% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210623 17.37 18.74 17.2 17.99 4.41% -0.22% 18.36% 93014 1.6767 747.03 18.03 19.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210622 16.66 17.72 16.51 17.23 4.49% 0.94% 13.36% 121234 2.0698 922.17 17.07 13.2% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210621 15.66 16.64 15 16.49 4.24% 4.24% 8.49% 138848 2.1971 978.88 15.82 4.91% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210618 14.47 15.82 14.47 15.82 10.01% 1.48% 4.08% 165766 2.5837 1151.12 15.59 3.38% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210617 13.89 14.98 13.71 14.38 3.53% -0.55% -5.39% 66384 0.9601 427.76 14.46 -4.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210616 13.83 14.01 13.6 13.89 1.61% 0.36% -8.62% 51590 0.7139 318.07 13.84 -8.22% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210615 13.6 13.95 13.42 13.67 0.51% -0.15% -10.07% 33867 0.4638 206.64 13.69 -9.22% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210611 13.95 14.13 13.51 13.6 -0.51% -1.45% -10.53% 54462 0.7515 334.82 13.8 -8.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210610 13.4 13.95 13.35 13.67 2.47% 0.29% -10.07% 31858 0.4341 193.41 13.63 -9.62% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210609 13.83 13.83 13.21 13.34 -3.54% -1.04% -12.24% 49046 0.6612 294.59 13.48 -10.61% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210608 13.68 14.19 13.44 13.83 3.13% 0.07% -9.01% 41045 0.5672 252.71 13.82 -8.36% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210607 14.22 14.55 13.33 13.41 -5.63% -3.25% -11.78% 80338 1.1131 495.92 13.86 -8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210604 15.64 15.96 14.21 14.21 -10.01% -3.79% -6.51% 78209 1.1553 514.72 14.77 -2.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210603 15.3 15.88 15.22 15.79 1.35% 0.19% 3.88% 37024 0.5834 259.92 15.76 4.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210602 15.15 15.76 15.11 15.58 1.63% 0.58% 2.5% 47503 0.7357 327.78 15.49 2.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210601 15.28 15.7 15.25 15.33 -0.33% -0.78% 0.86% 31003 0.4791 213.46 15.45 2.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210531 14.57 15.4 14.41 15.38 5.56% 1.99% 1.18% 81644 1.2312 548.54 15.08 0% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210528 14.45 14.88 14.25 14.57 0.83% 0.07% -4.14% 23739 0.3456 153.98 14.56 -3.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210527 14.65 14.76 14.25 14.45 -1.03% 0.07% -4.93% 36189 0.5225 232.79 14.44 -4.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210526 15.03 15.29 14.52 14.6 -3.12% -1.95% -3.95% 29529 0.4398 195.95 14.89 -1.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210525 14.63 15.2 13.99 15.07 4.51% 1.48% -0.86% 44084 0.6547 291.69 14.85 -1.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210524 15.19 15.62 14.42 14.42 -1.23% -2.3% -5.13% 36226 0.5348 238.27 14.76 -2.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210521 15.15 15.15 14.55 14.6 -3.76% -1.48% -3.95% 33497 0.4963 221.12 14.82 -1.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210520 14.7 16.02 14.5 15.17 1.13% -0.33% -0.2% 49497 0.7533 335.62 15.22 0.93% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210519 14.44 15.24 14.44 15 0.74% -0.07% -1.32% 49389 0.7415 330.36 15.01 -0.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210518 16.05 16.05 14.38 14.89 -6.82% 0.4% -2.04% 89137 1.3219 588.95 14.83 -1.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210517 16.15 16.45 15.16 15.98 0.06% 1.59% 5.13% 79588 1.2517 557.67 15.73 4.31% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210514 16.63 16.63 15.96 15.97 -2.74% -1.18% 5.07% 33462 0.5407 240.9 16.16 7.16% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210513 16.45 16.71 16.15 16.42 -0.42% -0.24% 8.03% 51300 0.8444 376.21 16.46 9.15% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210512 15.94 17.36 15.41 16.49 4.24% 0.18% 8.49% 86111 1.4173 631.45 16.46 9.15% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210511 15.35 16.76 15.32 15.82 -3.24% -2.94% 4.08% 98265 1.6016 713.57 16.3 8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210510 15.95 16.45 14.77 16.35 4.41% 3.42% 7.57% 111974 1.7705 788.82 15.81 4.84% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210507 14.02 15.66 14.02 15.66 9.97% 3.85% 3.03% 88849 1.3402 597.1 15.08 0% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210506 12.75 14.25 12.6 14.24 9.96% 2.82% -6.32% 51490 0.7133 317.8 13.85 -8.16% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210430 12.9 13.3 12.8 12.95 -1.15% -0.61% -14.8% 20718 0.2699 120.25 13.03 -13.59% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210429 13.64 13.64 12.96 13.1 -2.02% -0.83% -13.82% 16359 0.2161 96.28 13.21 -12.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210428 13.72 14.01 13.35 13.37 -0.59% -1.47% -12.04% 9545 0.1295 57.7 13.57 -10.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210427 13.69 13.72 13.35 13.45 -1.82% -0.3% -11.51% 7881 0.1063 47.36 13.49 -10.54% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210426 13.88 14.06 13.49 13.7 -1.15% -0.8% -9.87% 14454 0.1996 88.93 13.81 -8.42% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210423 14.16 14.16 13.85 13.86 -0.79% -0.5% -8.82% 9195 0.1281 57.07 13.93 -7.63% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210422 13.97 14.11 13.85 13.97 0% -0.29% -8.09% 19150 0.2682 119.49 14.01 -7.1% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210416 12.87 13.95 12.76 13.73 7.86% 2.23% -9.67% 30212 0.4056 180.71 13.43 -10.94% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210415 12.88 13.08 12.61 12.73 0.16% -0.55% -16.25% 12317 0.1576 70.22 12.8 -15.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210414 13.49 13.54 12.62 12.71 -5.57% -1.63% -16.38% 26161 0.3381 150.63 12.92 -14.32% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210413 13.77 13.82 13.33 13.46 -2.32% -0.52% -11.45% 8295 0.1122 49.99 13.53 -10.28% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210412 13.98 13.98 13.76 13.78 -1.01% -0.58% -9.34% 6646 0.0921 41.03 13.86 -8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210409 13.85 14.05 13.81 13.92 -0.22% -0.22% -8.42% 5256 0.0733 32.66 13.95 -7.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210408 13.9 14 13.77 13.95 0.29% 0% -8.22% 7124 0.0994 44.29 13.95 -7.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210407 13.86 14.03 13.81 13.91 -0.29% -0.22% -8.49% 6480 0.0903 40.23 13.94 -7.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210406 13.77 14.04 13.74 13.95 0% 0.58% -8.22% 10549 0.1463 65.18 13.87 -8.02% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210402 13.9 14.07 13.51 13.95 0.07% 0.58% -8.22% 5747 0.0797 35.51 13.87 -8.02% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210401 13.75 14.06 13.72 13.94 0.43% 0% -8.29% 6620 0.0923 41.12 13.94 -7.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210330 13.79 13.95 13.45 13.77 -0.15% 0.22% -9.41% 9549 0.1312 58.45 13.74 -8.89% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210329 13.6 13.84 13.24 13.79 2.15% 0.66% -9.28% 19098 0.2617 116.6 13.7 -9.15% 14.97 0% 15.04 0% 15.2 0% 0.29%
20210326 13.86 14.02 13.33 13.5 -2.81% -0.66% -11.18% 24452 0.3323 148.05 13.59 -9.88% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201215 16.87 16.87 16.35 16.35 -3.08% -1.21% 7.57% 23587 0.3903 173.89 16.55 9.75% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201214 17.15 17.25 16.85 16.87 -1.4% -0.82% 10.99% 14490 0.2465 109.82 17.01 12.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201211 17.25 17.37 17 17.11 -0.81% -0.18% 12.57% 19279 0.3305 147.25 17.14 13.66% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201210 17.85 17.85 17.2 17.25 -3.14% -0.92% 13.49% 20897 0.3639 162.13 17.41 15.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201209 17.81 18.2 17.61 17.81 0.11% 0.06% 17.17% 27241 0.4848 215.99 17.8 18.04% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201208 17.85 18.05 17.7 17.79 -0.06% -0.28% 17.04% 23047 0.4112 183.2 17.84 18.3% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201207 17.81 18.06 17.7 17.8 -0.28% -0.11% 17.11% 17144 0.3055 136.11 17.82 18.17% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201204 18.41 18.41 17.74 17.85 0.39% 0.11% 17.43% 23914 0.4263 189.93 17.83 18.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201203 18.3 18.32 17.55 17.78 -2.79% -0.39% 16.97% 54175 0.9671 430.88 17.85 18.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201202 18.79 18.9 18.29 18.29 -2.45% -1.03% 20.33% 48617 0.8983 400.22 18.48 22.55% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201201 18.79 18.99 18.67 18.75 -0.21% -0.37% 23.36% 37360 0.7031 313.25 18.82 24.8% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201130 18.48 18.88 18.42 18.79 1.68% 0.75% 23.62% 38518 0.7184 320.07 18.65 23.67% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201127 18.49 18.84 18.35 18.48 -0.05% -0.32% 21.58% 28186 0.5225 232.79 18.54 22.94% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201126 18.39 18.85 18.36 18.49 0.65% -0.59% 21.64% 35158 0.6539 291.33 18.6 23.34% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201125 18.35 18.6 18.3 18.37 0.38% -0.43% 20.86% 34437 0.6354 283.09 18.45 22.35% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201124 18.24 18.45 18.1 18.3 0.38% 0.05% 20.39% 34195 0.6254 278.64 18.29 21.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201123 18.07 18.35 17.75 18.23 1.73% 0.72% 19.93% 30162 0.5459 243.22 18.1 20.03% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201120 17.5 17.99 17.4 17.92 1.88% 0.96% 17.89% 36838 0.6537 291.25 17.75 17.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201119 17.43 17.69 17.16 17.59 1.97% 1.68% 15.72% 33281 0.5758 256.54 17.3 14.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201118 17.45 17.65 17.17 17.25 -0.58% -0.58% 13.49% 31217 0.5416 241.3 17.35 15.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201117 17.35 17.71 17.27 17.35 0.29% -0.52% 14.14% 23368 0.4076 181.6 17.44 15.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201116 16.6 17.48 16.51 17.3 4.22% 0.58% 13.82% 41875 0.7203 320.92 17.2 14.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201113 16.66 16.9 16.01 16.6 0.55% 0.91% 9.21% 45565 0.7494 333.88 16.45 9.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201112 16.17 16.55 16.05 16.51 1.91% 1.04% 8.62% 32161 0.5255 234.13 16.34 8.36% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201111 16.25 16.5 16.15 16.2 0% -0.86% 6.58% 28064 0.4587 204.37 16.34 8.36% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201110 16.3 16.44 16.13 16.2 -0.49% -0.43% 6.58% 30416 0.4949 220.49 16.27 7.89% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201109 16.22 16.68 16.15 16.28 1.06% -0.79% 7.11% 31316 0.514 229 16.41 8.82% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201106 16.53 17.17 15.93 16.11 -2.54% -1.83% 5.99% 56183 0.9219 410.74 16.41 8.82% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201105 16.6 16.8 16.4 16.53 1.1% -0.24% 8.75% 22084 0.366 163.07 16.57 9.88% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201104 16.46 16.65 16.22 16.35 -0.73% -0.61% 7.57% 21532 0.3541 157.76 16.45 9.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201103 16.36 16.68 16.05 16.47 2.23% 0.55% 8.36% 19574 0.3207 142.88 16.38 8.62% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201102 16 16.53 15.86 16.11 1.19% -0.68% 5.99% 21560 0.3496 155.76 16.22 7.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201030 16 16.29 15.65 15.92 0% -0.06% 4.74% 25367 0.404 180 15.93 5.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201029 16.44 16.57 15.56 15.92 -2.99% -0.81% 4.74% 45087 0.7236 322.39 16.05 6.43% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201028 16.85 16.85 16.37 16.41 -1.26% -1.14% 7.96% 29555 0.4906 218.58 16.6 10.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201027 16.39 16.95 16.39 16.62 0% -0.36% 9.34% 13198 0.2201 98.06 16.68 10.61% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201026 16.2 16.68 16.05 16.62 2.53% 1.53% 9.34% 28908 0.4732 210.83 16.37 8.55% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201023 16.57 16.78 16.13 16.21 -2.23% -1.46% 6.64% 25223 0.4149 184.85 16.45 9.08% 14.97 0% 15.04 0% 15.2 0% 0.29%
20201022 16.5 16.92 16.31 16.58 -0.06% 0.24% 9.08% 19629 0.3247 144.66 16.54 9.68% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200909 13.49 14.34 13.49 14.27 0.07% 2.81% -6.12% 63875 0.8867 395.05 13.88 -7.96% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200908 14.26 14.6 14.26 14.26 -9.97% -0.14% -6.18% 88952 1.2703 565.96 14.28 -5.31% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200907 15.84 15.84 15.84 15.84 -10% -0.06% 4.21% 5547 0.0879 39.16 15.85 5.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200904 19.16 19.69 17.6 17.6 -10.02% -8.24% 15.79% 146149 2.8027 1248.7 19.18 27.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200903 17.89 19.56 17.82 19.56 8.73% 4.49% 28.68% 69080 1.2935 576.3 18.72 24.14% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200902 17.58 18.5 17.4 17.99 2.33% 1.87% 18.36% 37554 0.6633 295.52 17.66 17.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200901 17.29 17.75 17.25 17.58 1.68% 0.51% 15.66% 40557 0.7094 316.06 17.49 15.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200831 17.39 17.44 17.07 17.29 -1.14% -0.12% 13.75% 40580 0.7026 313.03 17.31 14.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200828 17.7 17.72 17.32 17.49 -1.3% 0% 15.07% 28978 0.5068 225.8 17.49 15.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200827 17.17 17.9 16.86 17.72 3.2% 1.61% 16.58% 33368 0.5819 259.26 17.44 15.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200826 17.4 17.8 17.11 17.17 -1.89% -0.98% 12.96% 50299 0.8723 388.64 17.34 14.99% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200825 16.28 17.82 16 17.5 7.96% 4.54% 15.13% 62672 1.0494 467.54 16.74 11.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200824 16.2 16.46 15.57 16.21 -0.8% 0.5% 6.64% 48232 0.7779 346.58 16.13 6.96% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200821 16.7 16.79 16.03 16.34 -2.1% -0.43% 7.5% 42574 0.6988 311.34 16.41 8.82% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200820 16.26 17.25 16.26 16.69 -0.36% -0.77% 9.8% 64070 1.0774 480.02 16.82 11.54% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200819 15.87 17.38 15.83 16.75 5.81% 0.3% 10.2% 69258 1.1563 515.17 16.7 10.74% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200818 15.87 15.99 15.72 15.83 -0.13% -0.06% 4.14% 56451 0.8941 398.35 15.84 5.04% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200817 15.62 15.9 15.6 15.85 1.28% 0.44% 4.28% 15411 0.2432 108.35 15.78 4.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200814 15.74 15.74 15.33 15.65 0.64% 0.84% 2.96% 10960 0.1701 75.79 15.52 2.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200813 15.5 15.82 15.43 15.55 0.71% -0.32% 2.3% 14738 0.2299 102.43 15.6 3.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200812 15.58 15.58 15.18 15.44 -0.45% 0.85% 1.58% 9246 0.1416 63.09 15.31 1.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200811 15.68 15.88 15.45 15.51 -1.84% -0.83% 2.04% 14737 0.2305 102.7 15.64 3.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200810 15.51 15.86 15.45 15.8 1.54% 0.83% 3.95% 15376 0.241 107.37 15.67 3.91% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200807 15.7 15.72 15.31 15.56 -0.95% 0.26% 2.37% 12722 0.1974 87.95 15.52 2.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200806 15.59 15.82 15.38 15.71 0.38% 1.09% 3.36% 15808 0.2457 109.47 15.54 3.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200805 15.55 15.98 15.36 15.65 0.13% -0.51% 2.96% 21114 0.3321 147.96 15.73 4.31% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200804 15.45 15.82 15.12 15.63 1.23% 1.56% 2.83% 34519 0.5314 236.76 15.39 2.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200803 15.11 15.44 15.11 15.44 2.32% 0.92% 1.58% 13853 0.2119 94.41 15.3 1.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200731 14.91 15.1 14.89 15.09 1.21% 0.47% -0.72% 10137 0.1523 67.85 15.02 -0.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200730 14.99 15.23 14.9 14.91 -0.53% -0.73% -1.91% 7957 0.1195 53.24 15.02 -0.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200729 14.88 15.08 14.5 14.99 1.49% 0.6% -1.38% 9647 0.1437 64.02 14.9 -1.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200728 14.72 14.96 14.65 14.77 0.34% 0% -2.83% 7188 0.1062 47.32 14.77 -2.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200727 15.08 15.08 14.61 14.72 -2.52% 0.07% -3.16% 11858 0.1744 77.7 14.71 -2.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200724 15.32 15.43 14.69 15.1 -1.37% 0.27% -0.66% 18547 0.2793 124.44 15.06 -0.13% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200723 15.45 15.47 15.1 15.31 -0.91% 0.2% 0.72% 12534 0.1915 85.32 15.28 1.33% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200722 15.46 15.77 15.22 15.45 -0.32% -0.26% 1.64% 14024 0.2173 96.81 15.49 2.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200721 15.13 15.69 14.95 15.5 2.45% 1.17% 1.97% 24842 0.3806 169.57 15.32 1.59% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200720 14.9 15.24 14.88 15.13 1.54% 0.53% -0.46% 19302 0.2905 129.43 15.05 -0.2% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200717 15.47 15.47 14.76 14.9 -2.87% -0.33% -1.97% 23731 0.3548 158.08 14.95 -0.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200716 15.7 15.73 14.94 15.34 -1.67% -0.39% 0.92% 40391 0.6222 277.21 15.4 2.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200715 16.98 18.12 15.6 15.6 -9.04% -4.29% 2.63% 65847 1.0732 478.15 16.3 8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200714 16.55 17.19 16.49 17.15 3.94% 1.3% 12.83% 41175 0.6971 310.58 16.93 12.27% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200713 16.1 16.59 16.05 16.5 2.48% 0.92% 8.55% 33757 0.5519 245.89 16.35 8.42% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200710 15.91 16.4 15.86 16.1 1.19% 0.06% 5.92% 38207 0.6146 273.82 16.09 6.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200709 15.41 15.95 15.23 15.91 3.24% 1.34% 4.67% 30587 0.4801 213.9 15.7 4.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200708 14.79 15.42 14.79 15.41 3.77% 1.78% 1.38% 28999 0.4389 195.54 15.14 0.4% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200707 14.55 14.88 14.35 14.85 3.13% 1.5% -2.3% 33218 0.4861 216.57 14.63 -2.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200706 13.96 14.41 13.94 14.4 3.23% 1.27% -5.26% 21083 0.2999 133.62 14.22 -5.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200703 13.9 14.05 13.73 13.95 0.36% 0.65% -8.22% 13134 0.1821 81.13 13.86 -8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200702 13.6 13.9 13.6 13.9 1.46% 0.94% -8.55% 9917 0.1366 60.86 13.77 -8.69% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200701 13.82 13.91 13.57 13.7 -0.44% 0.15% -9.87% 11986 0.164 73.07 13.68 -9.28% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200630 13.88 14.09 13.74 13.76 0.07% -1.08% -9.47% 12848 0.1787 79.62 13.91 -7.76% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200629 13.9 14.04 13.69 13.75 -1.08% -0.58% -9.54% 17866 0.247 110.05 13.83 -8.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200624 14.09 14.11 13.84 13.9 -1% -0.14% -8.55% 11950 0.1663 74.09 13.92 -7.69% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200623 14.05 14.22 13.96 14.04 -0.57% -0.28% -7.63% 11651 0.1641 73.11 14.08 -6.63% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200622 14.81 14.93 14.05 14.12 -3.75% -1.94% -7.11% 36919 0.5316 236.85 14.4 -4.51% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200619 14.58 14.75 14.5 14.67 0.34% 0.34% -3.49% 13650 0.1996 88.93 14.62 -3.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200618 14.58 14.77 14.55 14.62 -0.48% -0.07% -3.82% 7750 0.1134 50.52 14.63 -2.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200617 14.75 14.94 14.39 14.69 -0.2% -0.07% -3.36% 12788 0.188 83.76 14.7 -2.52% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200616 14.71 14.99 14.6 14.72 0.2% -0.14% -3.16% 11140 0.1642 73.16 14.74 -2.25% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200615 14.57 15.15 14.57 14.69 0.34% -1.54% -3.36% 22504 0.3358 149.61 14.92 -1.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200612 14.4 14.98 14.2 14.64 -0.27% -0.27% -3.68% 23084 0.3389 150.99 14.68 -2.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200611 15.14 15.26 14.45 14.68 -2% -0.61% -3.42% 33434 0.4937 219.96 14.77 -2.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200610 15.3 15.3 14.93 14.98 -0.79% -0.4% -1.45% 9075 0.1365 60.82 15.04 -0.27% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200609 15.07 15.34 14.93 15.1 1% 0% -0.66% 20208 0.3051 135.93 15.1 0.13% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200608 14.97 15.19 14.91 14.95 -0.27% -0.53% -1.64% 16644 0.2501 111.43 15.03 -0.33% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200605 15 15.16 14.83 14.99 0% 0.27% -1.38% 10064 0.1505 67.05 14.95 -0.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200604 15.37 15.37 14.65 14.99 0.47% 0.54% -1.38% 17577 0.2621 116.77 14.91 -1.13% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200603 15 15.48 14.8 14.92 -0.27% -1.13% -1.84% 32785 0.4947 220.41 15.09 0.07% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200602 14.22 15.26 14.2 14.96 5.06% 1.63% -1.58% 35010 0.5154 229.63 14.72 -2.39% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200601 14.03 14.41 13.98 14.24 0.92% -0.21% -6.32% 20747 0.2961 131.92 14.27 -5.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200529 14.05 14.38 14.02 14.11 -0.77% -0.28% -7.17% 15020 0.2125 94.68 14.15 -6.17% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200528 13.81 14.4 13.73 14.22 2.01% 0.99% -6.45% 25414 0.3578 159.41 14.08 -6.63% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200527 13.79 13.97 13.65 13.94 1.01% 0.8% -8.29% 26608 0.368 163.96 13.83 -8.29% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200526 14.02 14.08 13.65 13.8 -0.07% 0.15% -9.21% 28967 0.3991 177.81 13.78 -8.62% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200525 13.4 13.99 13.2 13.81 3.99% 0.95% -9.14% 39418 0.5391 240.19 13.68 -9.28% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200522 13.51 13.94 13.1 13.28 -1.78% -1.12% -12.63% 19483 0.2617 116.6 13.43 -10.94% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200521 13.72 14.17 13.51 13.52 -2.73% -2.31% -11.05% 30712 0.425 189.35 13.84 -8.22% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200520 13.11 14.19 12.93 13.9 6.11% 1.02% -8.55% 59117 0.8133 362.35 13.76 -8.75% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200519 13.32 13.63 12.98 13.1 -3.61% -1.06% -13.82% 44066 0.5836 260.01 13.24 -12.2% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200518 12.26 13.59 12.26 13.59 10.04% 2.64% -10.59% 66818 0.885 394.3 13.24 -12.2% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200515 12.39 12.44 12.26 12.35 -0.4% 0.32% -18.75% 18764 0.2309 102.87 12.31 -18.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200514 12.43 12.47 12.25 12.4 -0.24% 0.65% -18.42% 13448 0.1657 73.82 12.32 -18.3% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200513 12.34 12.68 12.34 12.43 -0.8% -0.56% -18.22% 26395 0.3299 146.98 12.5 -17.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200512 13.3 13.3 12.3 12.53 1.13% -1.18% -17.57% 27174 0.3445 153.49 12.68 -15.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200511 12.35 12.44 12.28 12.39 0.08% 0.41% -18.49% 9031 0.1114 49.63 12.34 -18.17% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200508 12.38 12.51 12.29 12.38 0% 0.08% -18.55% 16820 0.208 92.67 12.37 -17.97% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200507 12.55 12.55 12.35 12.38 -0.72% -0.24% -18.55% 9658 0.1199 53.42 12.41 -17.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200506 12.37 12.51 12.25 12.47 0.73% 0.4% -17.96% 7539 0.0936 41.7 12.42 -17.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200430 12.39 12.46 12.17 12.38 -0.4% 0.49% -18.55% 10354 0.1276 56.85 12.32 -18.3% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200429 12.56 12.74 12.28 12.43 -1.58% -0.24% -18.22% 9936 0.1238 55.16 12.46 -17.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200428 12.65 12.72 12.28 12.63 0% 1.2% -16.91% 15646 0.1953 87.01 12.48 -17.24% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200427 12.62 12.7 12.46 12.63 0% 0.4% -16.91% 10388 0.1307 58.23 12.58 -16.58% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200424 12.78 12.78 12.5 12.63 -1.17% 0.08% -16.91% 9248 0.1167 51.99 12.62 -16.31% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200423 12.77 12.83 12.6 12.78 0.16% 0.63% -15.92% 11161 0.1417 63.13 12.7 -15.78% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200422 12.55 13.27 12.42 12.76 1.03% -1.39% -16.05% 40549 0.5248 233.82 12.94 -14.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200421 12.62 12.79 12.29 12.63 -0.24% 1.36% -16.91% 23686 0.2951 131.48 12.46 -17.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200420 12.8 12.81 11.51 12.66 -1.02% 0.08% -16.71% 11593 0.1466 65.32 12.65 -16.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200417 13 13.14 12.76 12.79 -1.24% -1.08% -15.86% 6808 0.088 39.21 12.93 -14.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200416 12.66 13.01 12.63 12.95 0.94% 0.47% -14.8% 7758 0.1 44.55 12.89 -14.52% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200415 12.79 13 12.62 12.83 0.16% -0.16% -15.59% 7876 0.1012 45.09 12.85 -14.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200414 12.6 12.85 12.6 12.81 1.67% 0.71% -15.72% 6628 0.0843 37.56 12.72 -15.65% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200413 12.59 12.75 12.46 12.6 -0.32% -0.08% -17.11% 7048 0.0889 39.61 12.61 -16.38% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200410 13.21 13.21 12.62 12.64 -3.66% -1.48% -16.84% 8514 0.1092 48.65 12.83 -14.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200409 13.39 13.53 13.08 13.12 -2.02% -0.98% -13.68% 16764 0.2222 99 13.25 -12.14% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200408 12.98 13.9 12.89 13.39 3% 0.3% -11.91% 13406 0.179 79.75 13.35 -11.47% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200407 12.84 13.13 12.69 13 2.85% 0.7% -14.47% 11023 0.1423 63.4 12.91 -14.39% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200403 12.76 12.82 12.57 12.64 -1.48% -0.32% -16.84% 7041 0.0893 39.79 12.68 -15.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200402 12.72 12.89 12.63 12.83 0.39% 0.39% -15.59% 8060 0.103 45.89 12.78 -15.25% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200401 12.57 13.02 12.41 12.78 0.63% 0.79% -15.92% 10244 0.1299 57.87 12.68 -15.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200331 12.76 12.85 12.61 12.7 -0.16% -0.24% -16.45% 5373 0.0684 30.47 12.73 -15.58% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200324 12.67 12.82 12.45 12.69 0.63% 0.08% -16.51% 7238 0.0918 40.9 12.68 -15.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200323 12.94 12.94 12.41 12.61 -3.22% -0.24% -17.04% 15129 0.1913 85.23 12.64 -16.18% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200320 12.95 13.07 12.82 13.03 1.4% 0.54% -14.28% 7123 0.0923 41.12 12.96 -14.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200319 13.01 13.01 12.52 12.85 -1.46% 0.55% -15.46% 8257 0.1055 47 12.78 -15.25% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200318 13.05 13.4 12.85 13.04 -0.08% -0.69% -14.21% 8368 0.1099 48.96 13.13 -12.93% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200317 13.06 13.18 12.6 13.05 1.01% 1.16% -14.14% 11893 0.1534 68.34 12.9 -14.46% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200316 13.52 13.9 12.91 12.92 -3.58% -3.73% -15% 15354 0.2061 91.82 13.42 -11.01% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200313 12.55 13.48 12.55 13.4 -0.89% 1.98% -11.84% 17887 0.2351 104.74 13.14 -12.86% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200312 14 14 13.35 13.52 -4.18% -1.17% -11.05% 23027 0.3149 140.3 13.68 -9.28% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200311 14.05 14.35 13.55 14.11 1.29% 0.64% -7.17% 27283 0.3826 170.46 14.02 -7.03% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200310 13.64 14.1 13.52 13.93 0.8% 1.02% -8.36% 20671 0.285 126.98 13.79 -8.55% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200309 14.13 14.37 13.7 13.82 -3.83% -1% -9.08% 29248 0.4084 181.96 13.96 -7.43% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200306 13.95 14.65 13.83 14.37 1.77% 0% -5.46% 29070 0.4178 186.14 14.37 -4.71% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200305 13.99 14.38 13.95 14.12 1.15% 0.21% -7.11% 15681 0.2209 98.42 14.09 -6.56% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200304 13.55 13.97 13.55 13.96 1.9% 0.65% -8.16% 11663 0.1618 72.09 13.87 -8.02% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200303 13.79 14.07 13.53 13.7 0.15% -1.15% -9.87% 17938 0.2487 110.8 13.86 -8.09% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200302 13.05 13.79 13.05 13.68 4.75% 1.33% -10% 11934 0.1611 71.78 13.5 -10.48% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200228 13.3 13.63 12.98 13.06 -5.77% -1.66% -14.08% 18677 0.2481 110.54 13.28 -11.94% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200227 13.89 14.04 13.72 13.86 -0.22% -0.14% -8.82% 10553 0.1465 65.27 13.88 -7.96% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200226 13.65 14.18 13.65 13.89 -0.57% -0.43% -8.62% 16554 0.231 102.92 13.95 -7.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200225 13.78 14.09 13.62 13.97 -0.99% 0.65% -8.09% 19957 0.277 123.41 13.88 -7.96% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200224 13.63 14.2 13.63 14.11 1.88% 1.15% -7.17% 20395 0.2845 126.75 13.95 -7.49% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200221 13.78 13.96 13.61 13.85 0.51% 0% -8.88% 17196 0.2381 106.08 13.85 -8.16% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200220 13.67 13.84 13.56 13.78 0.07% 0.36% -9.34% 19244 0.2643 117.75 13.73 -8.95% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200219 13.47 13.9 13.35 13.77 1.7% 0.73% -9.41% 21526 0.2943 131.12 13.67 -9.35% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200218 13.27 13.69 13.11 13.54 2.11% 1.12% -10.92% 25651 0.3434 153 13.39 -11.21% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200217 12.79 13.26 12.79 13.26 3.67% 1.14% -12.76% 34579 0.4535 202.05 13.11 -13.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200214 12.8 12.97 12.65 12.79 -0.47% 0.08% -15.86% 15843 0.2025 90.22 12.78 -15.25% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200213 12.99 13.07 12.81 12.85 -1.91% -0.62% -15.46% 22377 0.2893 128.89 12.93 -14.26% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200212 12.9 13.15 12.67 13.1 1.87% 0.69% -13.82% 17447 0.2269 101.09 13.01 -13.73% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200211 13.02 13.15 12.83 12.86 -1.23% -0.62% -15.39% 17096 0.2212 98.55 12.94 -14.19% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200210 12.78 13.03 12.73 13.02 1.24% 1.32% -14.34% 21164 0.2719 121.14 12.85 -14.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200207 12.69 12.89 12.56 12.86 1.5% 0.86% -15.39% 15133 0.193 85.99 12.75 -15.45% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200206 12.67 12.87 12.48 12.67 1.36% -0.08% -16.64% 18396 0.2333 103.94 12.68 -15.92% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200205 12.59 13.19 11.51 12.5 -1.42% -1.65% -17.76% 33106 0.4209 187.53 12.71 -15.72% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200204 11.5 12.77 11.49 12.68 0.08% 3.17% -16.58% 30332 0.3728 166.09 12.29 -18.5% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200203 12.67 12.98 12.67 12.67 -10.01% 0% -16.64% 13192 0.1672 74.49 12.67 -15.98% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200123 14.61 14.69 13.95 14.08 -4.28% -1.61% -7.37% 25955 0.3715 165.52 14.31 -5.11% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200122 14.6 14.84 14.42 14.71 0.68% 0.62% -3.22% 15398 0.2251 100.29 14.62 -3.05% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200121 14.81 14.84 14.53 14.61 -1.02% -0.27% -3.88% 15379 0.2253 100.38 14.65 -2.85% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200120 15.05 15.13 14.61 14.76 -1.93% 0% -2.89% 19436 0.2869 127.82 14.76 -2.12% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200117 15.22 15.36 15.02 15.05 -1.12% -0.73% -0.99% 14001 0.2122 94.54 15.16 0.53% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200116 15.43 15.64 15.19 15.22 -1.3% -1.1% 0.13% 16890 0.2599 115.79 15.39 2.06% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200115 15.68 15.74 15.4 15.42 -1.34% -0.52% 1.45% 14298 0.2216 98.73 15.5 2.79% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200114 15.73 15.97 15.5 15.63 -1.2% -0.13% 2.83% 24616 0.3852 171.62 15.65 3.78% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200113 16.05 16.05 15.51 15.82 -1.31% 0.44% 4.08% 21331 0.336 149.7 15.75 4.44% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200110 15.93 16.09 15.69 16.03 1.07% 0.5% 5.46% 19021 0.3033 135.13 15.95 5.77% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200109 15.85 15.99 15.7 15.86 1.15% 0.25% 4.34% 12943 0.2047 91.2 15.82 4.91% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200108 15.89 15.96 15.63 15.68 -1.75% -0.63% 3.16% 18736 0.2957 131.74 15.78 4.64% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200107 16 16.1 15.82 15.96 -0.93% 0% 5% 25187 0.4019 179.06 15.96 5.84% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200106 15.88 16.13 15.65 16.11 -0.06% 1.38% 5.99% 37621 0.5978 266.34 15.89 5.37% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200103 15.55 16.15 15.46 16.12 4.07% 1.13% 6.05% 48489 0.7728 344.31 15.94 5.7% 14.97 0% 15.04 0% 15.2 0% 0.29%
20200102 15.11 15.59 15.11 15.49 2.92% 0.65% 1.91% 25975 0.3998 178.12 15.39 2.06% 14.97 0% 15.04 0% 15.2 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