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:sz002879)       686条   (进入长缆科技股票专站) 长缆科技股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 15.4 15.65 15.3 15.48 0.98% -0.13% -3.07% 17624 0.2732 86.89 15.5 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230927 15.16 15.38 15.12 15.33 0.72% 0.13% -4.01% 11051 0.1692 56.02 15.31 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230926 15.22 15.32 15.11 15.22 -0.13% 0.07% -4.7% 7526 0.1145 38.07 15.21 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230925 15.22 15.39 15.15 15.24 0.13% -0.07% -4.57% 10327 0.1575 52.44 15.25 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230922 15.1 15.24 14.91 15.22 1.67% 0.73% -4.7% 9774 0.1477 48.82 15.11 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230921 15.09 15.1 14.92 14.97 -0.8% -0.33% -6.26% 10839 0.1628 54.45 15.02 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230920 14.97 15.26 14.97 15.09 0.33% -0.33% -5.51% 14445 0.2187 71.26 15.14 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230919 15.17 15.2 15 15.04 -1.18% -0.13% -5.82% 7778 0.1171 38.84 15.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230918 14.98 15.31 14.86 15.22 1.2% 0.26% -4.7% 13885 0.2108 68.31 15.18 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230915 15.04 15.15 14.83 15.04 0.2% 0.4% -5.82% 11537 0.1728 52.88 14.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230914 15.04 15.15 14.96 15.01 -0.6% -0.2% -6.01% 11459 0.1724 49.8 15.04 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230913 15.22 15.32 15.02 15.1 -1.11% -0.33% -5.45% 9968 0.151 41.92 15.15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230912 15.21 15.31 15.13 15.27 0.39% 0.2% -4.38% 7642 0.1165 31.35 15.24 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230911 15.21 15.26 15.03 15.21 0.6% 0.13% -4.76% 12597 0.1913 49.06 15.19 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230908 15.05 15.25 14.98 15.12 0.73% -0.26% -5.32% 9592 0.1454 35.92 15.16 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230907 15.2 15.37 15 15.01 -1.9% -0.92% -6.01% 13579 0.2057 48.76 15.15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230906 15.19 15.36 15.05 15.3 0.59% 0.46% -4.2% 12959 0.1974 45.69 15.23 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230905 15.37 15.37 15.06 15.21 0.13% 0.26% -4.76% 11968 0.1816 40.85 15.17 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230904 15.37 15.45 14.96 15.19 -1.11% 0.53% -4.88% 23268 0.3515 76.43 15.11 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230901 15.12 15.39 15.09 15.36 1.59% 0.39% -3.82% 22192 0.3395 71.97 15.3 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230831 15 15.28 14.97 15.12 0.4% -0.2% -5.32% 21334 0.3233 65.46 15.15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230830 14.81 15.16 14.59 15.06 2.03% 0% -5.7% 18246 0.2747 55.68 15.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230829 14.38 14.77 14.21 14.76 3.14% 0.75% -7.58% 21006 0.3078 67.5 14.65 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230828 14.63 14.79 14.25 14.31 2% -1.38% -10.39% 27744 0.4027 89.02 14.51 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230825 14.27 14.38 13.96 14.03 -2.03% -0.64% -12.15% 26006 0.3671 79.79 14.12 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230824 14.51 14.66 14.2 14.32 -1.92% -0.42% -10.33% 24959 0.359 81.04 14.38 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230823 14.77 14.81 14.45 14.6 -1.75% -0.27% -8.58% 27564 0.4036 95.77 14.64 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230822 14.85 15.05 14.5 14.86 0.34% 0.47% -6.95% 33143 0.4903 122.04 14.79 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230821 14.81 15.45 14.75 14.81 1.09% -1.59% -7.26% 44957 0.6764 169.7 15.05 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230818 14.84 15.12 14.6 14.65 0.41% -1.55% -8.27% 50077 0.7449 193.74 14.88 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230817 14.25 14.6 14.09 14.59 2.17% 1.32% -8.64% 22183 0.3194 86.87 14.4 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230816 14.64 14.64 14.26 14.28 -2.06% -0.76% -10.58% 15307 0.2202 50.45 14.39 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230815 14.63 14.86 14.5 14.58 -0.41% -0.41% -8.7% 19190 0.281 51.64 14.64 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230814 14.28 14.66 14.18 14.64 2.23% 1.17% -8.33% 16327 0.2362 41.18 14.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230811 14.41 14.55 14.3 14.32 -0.62% -0.62% -10.33% 15222 0.2193 38.36 14.41 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230810 14.22 14.48 14.22 14.41 0.63% 0.14% -9.77% 14291 0.2057 40.69 14.39 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230809 14.39 14.45 14.15 14.32 -0.49% -0.21% -10.33% 13951 0.2002 39.62 14.35 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230808 14.71 14.72 14.35 14.39 -2.31% -0.55% -9.89% 30662 0.4438 75.38 14.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230807 14.61 15.09 14.56 14.73 1.03% -0.41% -7.76% 33688 0.4982 86.05 14.79 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230804 14.59 14.97 14.5 14.58 -0.34% -0.68% -8.7% 37854 0.5557 98.97 14.68 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230803 14.81 15.11 14.52 14.63 -4% -0.61% -8.39% 68082 1.0025 188.61 14.72 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230802 16 16.6 15.2 15.24 -4.39% -3.36% -4.57% 78475 1.2376 270.05 15.77 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230801 15.62 15.95 15.32 15.94 2.64% 1.59% -0.19% 28093 0.4408 123.33 15.69 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230731 15.54 15.77 15.48 15.53 0% -0.51% -2.76% 8508 0.1328 41 15.61 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230728 15.43 15.6 15.16 15.53 1.11% 0.71% -2.76% 10232 0.1578 47.98 15.42 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230727 15.46 15.73 15.33 15.36 -0.71% -0.78% -3.82% 13114 0.203 56.95 15.48 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230726 15.64 15.72 15.28 15.47 -0.83% 0.26% -3.13% 12619 0.1947 54.41 15.43 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230725 15.7 15.81 15.42 15.6 -0.51% -0.51% -2.32% 14662 0.2299 64.92 15.68 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230724 15.52 15.75 15.32 15.68 1.03% 0.32% -1.82% 7776 0.1215 35.77 15.63 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230721 15.81 15.96 15.48 15.52 -1.77% -0.51% -2.82% 13240 0.2066 63.99 15.6 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230720 16.38 16.39 15.76 15.8 -1.74% -0.82% -1.06% 11932 0.1901 60.23 15.93 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230719 16.38 16.46 16 16.08 -1.83% -0.56% 0.69% 9629 0.1557 50.77 16.17 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230718 16.24 16.44 16.1 16.38 0.86% 0.31% 2.57% 9125 0.149 48.96 16.33 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230717 15.96 16.28 15.9 16.24 1.75% 0.68% 1.69% 11131 0.1795 57.28 16.13 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230714 16.49 16.49 15.96 15.96 -3.27% -1.18% -0.06% 21950 0.3546 109.01 16.15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230713 16.45 16.59 16.36 16.5 0.36% 0.3% 3.32% 11378 0.1872 61.86 16.45 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230712 16.45 16.62 16.34 16.44 0.06% -0.12% 2.94% 11087 0.1825 78.73 16.46 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230711 16.2 16.46 16.08 16.43 1.61% 0.61% 2.88% 9939 0.1623 49.29 16.33 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230710 16.2 16.37 16.1 16.17 0.25% -0.19% 1.25% 9786 0.1585 64.28 16.2 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230707 16.31 16.31 16.11 16.13 -1.04% -0.37% 1% 9647 0.1562 60.07 16.19 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230706 16.33 16.43 16.2 16.3 -0.24% 0.06% 2.07% 9722 0.1584 37.67 16.29 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230705 16.52 16.74 16.26 16.34 -1.39% -0.67% 2.32% 12659 0.2083 61.23 16.45 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230704 16.54 16.68 16.36 16.57 0.85% 0.18% 3.76% 13998 0.2315 41.05 16.54 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230703 16.6 16.86 16.36 16.43 -0.24% -0.67% 2.88% 18071 0.2989 50.19 16.54 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230630 16.54 16.54 16.26 16.47 0% 0.24% 3.13% 13244 0.2176 35.21 16.43 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230629 16.3 16.59 16.22 16.47 0.73% -0.24% 3.13% 19023 0.3141 50.21 16.51 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230628 16.29 16.45 16.08 16.35 0.37% 0.37% 2.38% 15339 0.2498 40.13 16.29 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230627 16.1 16.42 16.05 16.29 0.74% 0.18% 2% 13824 0.2248 36.45 16.26 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230626 16.13 16.32 16.02 16.17 -0.25% -0.06% 1.25% 17393 0.2814 46.47 16.18 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230621 16.31 16.51 16.2 16.21 -0.8% -0.67% 1.5% 22545 0.368 63.76 16.32 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230620 15.89 16.6 15.57 16.34 3.35% 0.74% 2.32% 44465 0.7211 132.93 16.22 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230619 15.77 15.98 15.75 15.81 0% -0.19% -1% 13883 0.2199 45.81 15.84 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230616 15.82 16.02 15.47 15.81 -0.32% 0.51% -1% 22074 0.3472 80.82 15.73 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230615 15.39 16.08 15.27 15.86 2.99% 0.89% -0.69% 33014 0.519 130.87 15.72 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230614 15.84 15.84 15.37 15.4 -2.84% -0.52% -3.57% 17006 0.2633 69.96 15.48 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230613 15.45 15.86 15.35 15.85 3.32% 1.28% -0.75% 16448 0.2574 69.67 15.65 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230612 15.04 15.4 15 15.34 0.72% 0.79% -3.94% 12640 0.1924 50.01 15.22 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230609 15.15 15.25 15.01 15.23 1.26% 0.66% -4.63% 11701 0.177 45.86 15.13 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230608 15.26 15.38 14.93 15.04 -1.38% -0.27% -5.82% 11519 0.1737 43.01 15.08 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230607 15.3 15.41 15.07 15.25 0.26% 0.39% -4.51% 9208 0.1399 32.29 15.19 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230606 15.67 15.79 15.21 15.21 -2.44% -1.04% -4.76% 13363 0.2054 44.71 15.37 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230605 15.61 15.8 15.32 15.59 0.26% -0.13% -2.38% 13671 0.2134 46.53 15.61 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230602 15.48 15.72 15.39 15.55 1.04% -0.32% -2.63% 14257 0.2224 47.51 15.6 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230601 15.83 15.85 15.33 15.39 -1.66% -0.52% -3.63% 18299 0.283 70.43 15.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230531 15.97 15.97 15.52 15.65 -1.14% 0.13% -2% 14860 0.2322 56.84 15.63 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230530 15.77 16.2 15.7 15.83 -1.06% -0.13% -0.88% 28240 0.4476 95.61 15.85 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230529 15.91 16.2 15.87 16 -0.44% -0.19% 0.19% 17485 0.2803 62.34 16.03 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230526 16.42 16.43 15.85 16.07 -2.19% 0% 0.63% 26282 0.4224 94.31 16.07 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230525 16.1 16.56 15.97 16.43 2.05% 0.43% 2.88% 29957 0.49 116.16 16.36 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230524 15.82 16.27 15.74 16.1 2.16% 0.06% 0.81% 25949 0.4175 107.36 16.09 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230523 15.75 16.08 15.74 15.76 -0.88% -1.13% -1.31% 23117 0.3684 101.56 15.94 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230522 15.75 15.95 15.6 15.9 1.92% 0.38% -0.44% 21914 0.3472 99.68 15.84 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230519 15.56 15.77 15.37 15.6 0.19% -0.13% -2.32% 15123 0.2362 71.16 15.62 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230518 15.31 15.6 15.3 15.57 1.83% 0.65% -2.5% 20708 0.3204 98.66 15.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230517 14.67 15.35 14.66 15.29 2.96% 0.99% -4.26% 19466 0.2947 94.47 15.14 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230516 14.73 15.05 14.67 14.85 1.3% -0.13% -7.01% 17677 0.2629 78.93 14.87 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230515 14.17 14.76 14.16 14.66 3.46% 0.83% -8.2% 16977 0.2469 71.62 14.54 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230510 13.9 14.3 13.84 14.17 1.87% 0.5% -11.27% 10800 0.1523 58.55 14.1 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230509 14.24 14.28 13.85 13.91 -0.71% -0.5% -12.9% 11782 0.1647 43.17 13.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230508 14.08 14.24 13.99 14.01 0.65% -0.57% -12.27% 10787 0.152 38.24 14.09 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230505 14.24 14.4 13.92 14.07 -1.75% 0.07% -11.9% 11344 0.1595 35.08 14.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230504 14.36 14.58 14.29 14.32 0% -0.62% -10.33% 13577 0.1957 42.55 14.41 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230428 14.25 14.34 14.06 14.32 2.14% 0.56% -10.33% 9292 0.1323 28.45 14.24 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230427 14.25 14.35 13.9 14.02 -1.96% -0.64% -12.21% 11803 0.1665 34.73 14.11 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230426 13.75 14.4 13.75 14.3 4.38% 0.7% -10.46% 18445 0.2619 51.11 14.2 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230425 14.45 14.7 13.4 13.7 -4.6% -0.8% -14.21% 27054 0.3737 74.99 13.81 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230424 14.74 14.87 14.27 14.36 -2.64% -0.35% -10.08% 18433 0.2657 54.12 14.41 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230421 15.3 15.5 14.75 14.75 -3.59% -1.54% -7.64% 21369 0.3201 64.56 14.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230420 15.46 15.46 15.18 15.3 -1.29% -0.07% -4.2% 16025 0.2453 50.71 15.31 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230419 16.18 16.22 15.31 15.5 -3.73% -0.51% -2.94% 44231 0.6893 140.59 15.58 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230418 15.97 16.15 15.79 16.1 0.63% 0.75% 0.81% 15818 0.2527 54.78 15.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230417 16.09 16.25 15.94 16 -0.56% -0.5% 0.19% 14416 0.2318 46.95 16.08 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230414 15.9 16.12 15.81 16.09 1.13% 0.75% 0.75% 14867 0.2375 46.7 15.97 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230413 16.03 16.25 15.88 15.91 -0.87% -1.12% -0.38% 19191 0.3088 56.67 16.09 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230412 15.82 16.16 15.74 16.05 1.39% 0.38% 0.5% 16290 0.2605 46.84 15.99 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230411 15.97 15.97 15.63 15.83 -0.88% 0.38% -0.88% 17236 0.2718 45.25 15.77 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230410 15.93 16.2 15.82 15.97 0.31% -0.19% 0% 17632 0.2821 40.08 16 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230407 16.03 16.35 15.88 15.92 -0.44% -0.81% -0.31% 18684 0.2998 38.9 16.05 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230406 15.88 16.12 15.71 15.99 1.01% 0% 0.13% 20400 0.3262 38.32 15.99 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230404 16.2 16.2 15.76 15.83 -1.68% -0.38% -0.88% 23171 0.3681 36.55 15.89 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230403 16.14 16.3 15.95 16.1 -0.92% 0.25% 0.81% 27942 0.4488 38.52 16.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230331 16.48 16.55 16.2 16.25 -0.79% -0.18% 1.75% 19865 0.3235 26.11 16.28 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230330 16.28 16.76 16.12 16.38 -0.43% -0.61% 2.57% 35837 0.5905 44.98 16.48 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230329 16.4 16.66 16.1 16.45 0.55% 0.37% 3.01% 28015 0.4591 32.83 16.39 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230328 16.71 16.75 16.12 16.36 -2.04% 0.25% 2.44% 34665 0.5659 39.63 16.32 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230327 16.13 16.72 15.91 16.7 2.83% 1.95% 4.57% 59125 0.9686 69.35 16.38 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230324 16.18 16.35 16.08 16.24 0.31% 0.25% 1.69% 33677 0.5454 42.45 16.2 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230323 16.33 16.5 16.1 16.19 -0.8% -0.25% 1.38% 47781 0.7755 92.53 16.23 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230322 16.17 16.87 15.83 16.32 -0.55% 0.62% 2.19% 84253 1.367 122.89 16.22 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230321 15.71 16.99 15.42 16.41 5.39% 3.01% 2.76% 106705 1.7003 179.64 15.93 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230320 15.21 15.6 15.01 15.57 2.77% 1.1% -2.5% 63664 0.9804 125.58 15.4 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230317 15.45 15.47 15.04 15.15 -0.66% -0.26% -5.13% 37909 0.5757 80 15.19 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230316 15.52 15.75 15.24 15.25 -2.74% -1.49% -4.51% 80047 1.2391 193.76 15.48 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230315 14.35 15.68 14.3 15.68 10.04% 2.28% -1.82% 55024 0.8436 155.18 15.33 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230314 14.68 14.68 14.05 14.25 -3% 0% -10.77% 14384 0.205 41.25 14.25 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230313 14.65 14.8 14.45 14.69 -0.2% 0.48% -8.02% 10741 0.157 32.45 14.62 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230310 14.85 14.86 14.56 14.72 -0.94% 0.2% -7.83% 12866 0.189 38.46 14.69 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230309 15.02 15.12 14.74 14.86 -1.07% 0.07% -6.95% 12465 0.1851 35.44 14.85 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230308 14.97 15.17 14.88 15.02 0.2% 0.2% -5.95% 15287 0.2292 40.44 14.99 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230307 15.37 15.46 14.99 14.99 -2.22% -1.58% -6.14% 18255 0.2781 44.08 15.23 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230306 14.97 15.62 14.74 15.33 2.89% 0.79% -4.01% 38127 0.5801 78.08 15.21 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230303 15 15.06 14.83 14.9 -0.53% -0.07% -6.7% 10267 0.1531 21.62 14.91 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230302 15.1 15.3 14.96 14.98 -1.32% -0.53% -6.2% 11033 0.1662 22.82 15.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230301 15.12 15.19 15.02 15.18 0.4% 0.26% -4.95% 9857 0.1492 20.16 15.14 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230228 15.05 15.3 14.97 15.12 0.47% 0.2% -5.32% 12518 0.1889 25.07 15.09 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230227 15.31 15.31 15.03 15.05 -1.12% -0.46% -5.76% 8082 0.1222 15.88 15.12 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230224 15.42 15.48 15.15 15.22 -0.91% -0.26% -4.7% 8715 0.133 17.25 15.26 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230223 15.32 15.55 15.31 15.36 -0.45% -0.19% -3.82% 9060 0.1394 18.48 15.39 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230222 15.6 15.68 15.37 15.43 -0.58% -0.45% -3.38% 7457 0.1156 15.76 15.5 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230221 15.54 15.63 15.34 15.52 -0.39% 0.32% -2.82% 10835 0.1676 24.75 15.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230220 15.07 15.68 14.91 15.58 3.38% 1.5% -2.44% 18868 0.2897 50.2 15.35 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230217 15.18 15.39 14.99 15.07 -0.72% -0.59% -5.64% 13587 0.206 35.62 15.16 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230216 15.9 15.9 15.05 15.18 -3.92% -1.87% -4.95% 26371 0.4079 73.32 15.47 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230215 15.74 16.03 15.66 15.8 0.57% -0.13% -1.06% 20789 0.3288 64.11 15.82 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230214 15.51 15.75 15.37 15.71 1.81% 0.64% -1.63% 21337 0.3331 69.65 15.61 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230213 15.27 15.58 15.22 15.43 0.85% -0.19% -3.38% 16564 0.2561 57.39 15.46 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230210 15.52 15.55 15.12 15.3 -1.61% 0% -4.2% 16558 0.2533 57.22 15.3 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230209 15.45 15.62 15.33 15.55 1.3% 0.32% -2.63% 24742 0.3836 91.73 15.5 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230208 15.42 15.54 15.32 15.35 -0.52% -0.45% -3.88% 16444 0.2535 67.42 15.42 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230207 15.35 15.44 15.1 15.43 1.51% 1.11% -3.38% 20881 0.3187 92.14 15.26 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230206 15.24 15.41 15.16 15.2 -0.26% -0.46% -4.82% 15367 0.2346 77.44 15.27 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230203 15.18 15.32 14.98 15.24 0.4% 0.53% -4.57% 19963 0.3026 110.45 15.16 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230202 15.42 15.5 15.12 15.18 -1.56% -0.72% -4.95% 15641 0.2391 93.6 15.29 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230201 15.25 15.45 15.1 15.42 1.45% 0.65% -3.44% 16744 0.2566 107.02 15.32 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230131 15.07 15.21 14.87 15.2 0.8% 0.6% -4.82% 13844 0.2092 91.66 15.11 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230130 14.99 15.08 14.77 15.08 1.96% 0.47% -5.57% 20322 0.305 136.43 15.01 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230120 14.93 14.95 14.76 14.79 -0.2% -0.4% -7.39% 9922 0.1473 59.08 14.85 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230119 14.86 14.92 14.75 14.82 -0.74% 0.14% -7.2% 6272 0.0928 40.84 14.8 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230118 14.79 14.93 14.76 14.93 0.95% 0.34% -6.51% 6902 0.1027 39.12 14.88 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230117 14.8 15.06 14.7 14.79 -0.14% -0.74% -7.39% 8216 0.1224 43.35 14.9 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230116 14.88 14.92 14.72 14.81 0.14% -0.13% -7.26% 8937 0.1325 42.12 14.83 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230113 14.92 15.03 14.69 14.79 -1.6% -0.2% -7.39% 14813 0.2195 68.23 14.82 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230112 14.86 15.07 14.82 15.03 1.49% 0.33% -5.89% 11902 0.1783 56.86 14.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230111 14.91 15.1 14.81 14.81 -0.67% -0.8% -7.26% 11906 0.1778 57.63 14.93 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230110 14.89 15.07 14.78 14.91 -0.13% -0.07% -6.64% 12363 0.1844 61.19 14.92 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230109 14.41 15.5 14.38 14.93 2.82% -0.86% -6.51% 39330 0.5925 199.88 15.06 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230106 14.47 14.75 14.39 14.52 0.48% -0.68% -9.08% 13060 0.1909 73.68 14.62 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230105 14.5 14.57 14.31 14.45 0% 0% -9.52% 7545 0.109 42.85 14.45 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230104 14.42 14.69 14.35 14.45 0.28% -0.34% -9.52% 16293 0.2363 92.71 14.5 0% 16.17 0% 16.05 0% 15.97 0% 0%
20230103 13.75 14.59 13.75 14.41 4.5% 1.19% -9.77% 23649 0.3368 136.35 14.24 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221230 13.4 13.81 13.4 13.79 2.22% 0.51% -13.65% 9347 0.1282 82.06 13.72 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221229 13.71 13.71 13.4 13.49 -1.6% -0.37% -15.53% 8293 0.1123 48.56 13.54 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221228 13.87 13.93 13.65 13.71 -1.51% -0.22% -14.15% 8556 0.1176 49.8 13.74 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221227 13.87 14.09 13.8 13.92 0.36% -0.07% -12.84% 8262 0.1151 44.61 13.93 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221226 13.45 13.88 13.45 13.87 2.06% 0.73% -13.15% 8750 0.1205 45.27 13.77 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221223 13.32 13.72 13.29 13.59 1.04% 0.44% -14.9% 12212 0.1652 59.95 13.53 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221222 13.85 14.1 13.44 13.45 -2.82% -1.18% -15.78% 12700 0.1728 59.11 13.61 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221221 14.17 14.3 13.82 13.84 -1.63% -0.79% -13.34% 9824 0.137 40.88 13.95 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221220 13.71 14.16 13.71 14.07 2.33% 0.57% -11.9% 12696 0.1776 50.32 13.99 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221219 13.83 13.94 13.71 13.75 -0.58% -0.29% -13.9% 8695 0.1199 33.71 13.79 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221216 14.23 14.23 13.82 13.83 -2.74% -1.07% -13.4% 13801 0.193 51.79 13.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221215 14.1 14.25 14.06 14.22 0.71% 0.28% -10.96% 7714 0.1094 28.83 14.18 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221214 14.34 14.47 14.05 14.12 -1.19% -0.77% -11.58% 13354 0.19 61.42 14.23 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221213 14.25 14.3 14.1 14.29 0.63% 0.56% -10.52% 11883 0.1688 44.34 14.21 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221212 14.17 14.32 14 14.2 0.21% 0.21% -11.08% 14040 0.199 51.13 14.17 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221209 14.4 14.54 14.07 14.17 -1.94% -0.63% -11.27% 25498 0.3637 93.37 14.26 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221208 14.95 14.95 14.3 14.45 -3.73% -0.69% -9.52% 37694 0.5486 142.54 14.55 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221207 14.92 15.06 14.67 15.01 0.4% 1.01% -6.01% 19671 0.2923 81.28 14.86 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221206 15.24 15.24 14.87 14.95 -1.06% -0.07% -6.39% 13372 0.2 49.31 14.96 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221205 15.42 15.42 14.92 15.11 -0.59% 0.27% -5.39% 22659 0.3414 78.42 15.07 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221202 14.99 15.23 14.82 15.2 1.88% 0.46% -4.82% 18693 0.2828 57.53 15.13 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221201 14.85 15.05 14.81 14.92 1.15% -0.13% -6.57% 12750 0.1905 36.51 14.94 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221130 15.05 15.05 14.66 14.75 -1.21% -0.34% -7.64% 15408 0.2281 41.78 14.8 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221129 14.83 15.04 14.7 14.93 0.47% 0.07% -6.51% 15499 0.2313 41.06 14.92 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221128 14.74 14.97 14.49 14.86 0.2% 0.47% -6.95% 12525 0.1852 32.06 14.79 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221125 15 15.28 14.82 14.83 -2.43% -1.07% -7.14% 17989 0.2697 45.14 14.99 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221124 15.43 15.49 15.12 15.2 -1.68% -0.46% -4.82% 19027 0.2906 45.97 15.27 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221123 15.28 15.59 14.42 15.46 1.24% 3.07% -3.19% 39237 0.5884 89.32 15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221122 15.3 15.45 15.16 15.27 -1.1% -0.26% -4.38% 21517 0.3294 52.48 15.31 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221121 14.92 15.6 14.87 15.44 2.46% 0.39% -3.32% 36739 0.5652 88.4 15.38 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221118 15.1 15.3 14.97 15.07 -0.4% -0.46% -5.64% 23196 0.3511 56.35 15.14 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221117 14.96 15.14 14.79 15.13 1.27% 1.14% -5.26% 16025 0.2398 37.68 14.96 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221116 15.31 15.32 14.89 14.94 -1.58% -0.53% -6.45% 14992 0.2252 34.58 15.02 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221115 14.76 15.21 14.67 15.18 2.71% 0.93% -4.95% 21578 0.3246 45.91 15.04 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221114 14.96 15 14.63 14.78 -1.07% -0.2% -7.45% 18718 0.2773 39.01 14.81 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221111 15.45 15.45 14.91 14.94 -1.06% -1.19% -6.45% 23359 0.3532 50.56 15.12 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221110 15.1 15.27 14.88 15.1 -0.92% 0.13% -5.45% 18202 0.2744 40.5 15.08 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221109 15.2 15.26 15.05 15.24 0.26% 0.46% -4.57% 18298 0.2775 41.36 15.17 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221108 15.55 15.68 15.03 15.2 -0.78% -0.39% -4.82% 24667 0.3765 55.9 15.26 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221107 15.15 15.36 14.92 15.32 1.26% 0.86% -4.07% 28783 0.4373 64.55 15.19 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221104 15.1 15.25 14.84 15.13 1% 0.13% -5.26% 26607 0.4021 62.8 15.11 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221103 15.13 15.13 14.7 14.98 -1.06% 0.13% -6.2% 28752 0.4301 69.02 14.96 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221102 15.58 15.6 14.77 15.14 1.27% 0.66% -5.2% 62458 0.9396 158.89 15.04 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221101 13.74 14.95 13.69 14.95 10.01% 3.03% -6.39% 31138 0.4518 83.71 14.51 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221031 13.28 13.68 13.25 13.59 2.18% 0.44% -14.9% 20022 0.2709 49.33 13.53 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221028 14.11 14.17 13.22 13.3 -5.14% -2.13% -16.72% 31725 0.4313 78.9 13.59 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221027 15 15.04 14 14.02 -4.3% -2.44% -12.21% 31374 0.4507 83.05 14.37 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221026 14.23 14.92 14.23 14.65 3.68% 0.21% -8.27% 34117 0.4989 93.49 14.62 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221025 14.37 14.45 13.74 14.13 -7.47% 1.07% -11.52% 51128 0.715 138.7 13.98 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221024 15.61 15.66 15.15 15.27 -2.18% -0.84% -4.38% 26823 0.4132 88.82 15.4 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221021 14.94 15.72 14.81 15.61 5.12% 0.84% -2.25% 38878 0.602 132.42 15.48 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221020 14.92 15.23 14.57 14.85 -0.93% -0.4% -7.01% 20318 0.303 71.63 14.91 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221019 15.16 15.51 14.96 14.99 -1.51% -1.06% -6.14% 31215 0.473 114.16 15.15 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221018 14.75 15.43 14.66 15.22 3.47% 0.59% -4.7% 35900 0.5433 135.18 15.13 0% 16.17 0% 16.05 0% 15.97 0% 0%
20221017 14.69 14.76 14.5 14.71 0.27% 0.41% -7.89% 16946 0.2482 65.2 14.65 0% 16.17 0% 16.05 0% 15.97 0% 0%
20220721 18.55 18.93 17.89 18.45 -0.81% 0.27% 15.53% 70087 1.2898 324.11 18.4 13.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220720 18.89 19.14 18.41 18.6 -2.46% -0.32% 16.47% 97622 1.8215 457.72 18.66 14.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220719 18.97 20.18 18.42 19.07 -1.19% -1.09% 19.41% 136307 2.6286 660.54 19.28 18.65% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220718 18.33 19.53 17.9 19.3 5.06% 1.9% 20.85% 130610 2.4741 621.71 18.94 16.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220715 18.01 18.99 17.8 18.37 -0.38% -0.92% 15.03% 148388 2.7505 691.17 18.54 14.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220714 18.16 19.7 17.34 18.44 2.33% -0.81% 15.47% 192881 3.5865 901.24 18.59 14.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220713 16.54 18.02 16 18.02 10.01% 2.68% 12.84% 193229 3.3916 852.27 17.55 8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220712 15.7 16.49 15.6 16.38 4.2% 0.92% 2.57% 63281 1.0268 258.02 16.23 -0.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220711 15.69 15.86 15.32 15.72 -0.69% 0.96% -1.57% 18258 0.2842 71.42 15.57 -4.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220708 15.7 15.88 15.5 15.83 0.83% 0.89% -0.88% 25394 0.3984 100.11 15.69 -3.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220707 15.33 15.76 15.3 15.7 2.55% 0.9% -1.69% 20060 0.3122 78.45 15.56 -4.25% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220706 15.53 15.61 15.11 15.31 -1.35% -0.13% -4.13% 20629 0.3163 79.48 15.33 -5.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220705 15.71 15.92 15.3 15.52 -1.4% 0.26% -2.82% 24548 0.3799 95.46 15.48 -4.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220704 15.79 15.91 15.34 15.74 -0.32% 0.77% -1.44% 25317 0.3955 99.38 15.62 -3.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220701 15.57 16 15.5 15.79 1.35% -0.25% -1.13% 23213 0.3674 92.32 15.83 -2.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220630 15.6 15.85 15.28 15.58 -0.06% 0.19% -2.44% 37451 0.5823 146.32 15.55 -4.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220629 16.25 16.34 15.58 15.59 -4.82% -2.07% -2.38% 31484 0.5013 125.97 15.92 -2.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220628 16.2 16.44 16.06 16.38 0.12% 0.8% 2.57% 38031 0.618 155.3 16.25 0% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220627 16.06 16.55 16 16.36 1.43% 0.18% 2.44% 40575 0.6624 166.45 16.33 0.49% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220624 15.96 16.34 15.82 16.13 0.81% -0.06% 1% 44374 0.7161 179.95 16.14 -0.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220623 15.62 16.14 15.27 16 2.37% 1.78% 0.19% 55169 0.8674 217.97 15.72 -3.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220622 16.28 16.42 15.57 15.63 -4.29% -1.82% -2.13% 93589 1.4902 374.47 15.92 -2.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220621 15.72 17.06 15.29 16.33 5.29% 2.13% 2.25% 100305 1.6034 402.91 15.99 -1.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220620 15.2 15.65 14.9 15.51 3.4% 1.31% -2.88% 68916 1.0552 265.16 15.31 -5.78% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220617 13.96 15.2 13.96 15 6.53% 2.04% -6.07% 85890 1.2625 317.25 14.7 -9.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220616 13.84 14.16 13.84 14.08 1.22% 0.28% -11.83% 24028 0.3374 84.78 14.04 -13.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220615 13.94 14.17 13.88 13.91 -1% -0.64% -12.9% 39552 0.5539 139.19 14 -13.85% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220614 14.06 14.06 13.61 14.05 -0.07% 1.37% -12.02% 25527 0.3537 88.88 13.86 -14.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220613 13.91 14.08 13.6 14.06 1.08% 0.57% -11.96% 27062 0.3783 95.06 13.98 -13.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220610 13.59 14.4 13.39 13.91 1.98% 0% -12.9% 26550 0.3692 92.78 13.91 -14.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220609 13.94 13.95 13.37 13.64 -1.09% 0.44% -14.59% 30528 0.4147 104.21 13.58 -16.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220608 14.15 14.15 13.48 13.79 -2.89% 0.07% -13.65% 55779 0.7689 193.22 13.78 -15.2% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220607 14.4 14.59 13.95 14.2 -0.49% 0.14% -11.08% 46560 0.6601 165.88 14.18 -12.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220606 14.04 14.3 13.98 14.27 2% 0.78% -10.64% 33954 0.4809 120.84 14.16 -12.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220602 13.91 14.08 13.7 13.99 0.29% 0.65% -12.4% 28792 0.4003 100.59 13.9 -14.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220601 13.8 13.98 13.65 13.95 1.01% 0.65% -12.65% 23355 0.3237 81.34 13.86 -14.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220531 13.79 13.88 13.54 13.81 0.44% 0.51% -13.53% 20853 0.2865 71.99 13.74 -15.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220530 13.72 13.8 13.48 13.75 0.95% 0.51% -13.9% 17890 0.2448 61.52 13.68 -15.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220527 13.91 13.95 13.5 13.62 -1.66% -0.37% -14.72% 22709 0.3104 78 13.67 -15.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220526 13.82 14.05 13.55 13.85 0.87% 0.36% -13.27% 29961 0.4135 103.91 13.8 -15.08% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220525 13.2 13.78 13.11 13.73 4.02% 1.55% -14.03% 26746 0.3615 90.84 13.52 -16.8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220524 13.7 13.81 13.18 13.2 -3.93% -2.15% -17.35% 28117 0.3794 95.34 13.49 -16.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220523 13.68 13.8 13.48 13.74 0.51% 0.73% -13.96% 18305 0.2496 62.72 13.64 -16.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220520 13.49 13.72 13.4 13.67 1.33% 0.66% -14.4% 23029 0.3127 78.58 13.58 -16.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220519 13.01 13.55 12.9 13.49 2.27% 1.43% -15.53% 25342 0.3371 84.71 13.3 -18.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220518 13.05 13.36 13.02 13.19 1.15% -0.38% -17.41% 27590 0.3654 91.82 13.24 -18.52% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220517 13.16 13.27 12.9 13.04 -0.53% 0.15% -18.35% 20285 0.2641 66.37 13.02 -19.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220516 13.32 13.4 13.08 13.11 -1.5% -0.68% -17.91% 20220 0.267 67.09 13.2 -18.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220513 13.32 13.34 13.05 13.31 -0.08% 0.99% -16.66% 23933 0.3154 79.26 13.18 -18.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220512 12.86 13.39 12.7 13.32 3.42% 0.99% -16.59% 26614 0.3511 88.23 13.19 -18.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220511 12.84 13.35 12.82 12.88 0.47% -1.75% -19.35% 31528 0.4134 103.88 13.11 -19.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220510 12.6 12.85 12.4 12.82 1.34% 0.79% -19.72% 15455 0.1966 49.4 12.72 -21.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220509 12.28 12.92 12.27 12.65 1.28% -0.08% -20.79% 19727 0.2498 62.77 12.66 -22.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220506 12.35 12.71 12.21 12.49 -0.87% 0.08% -21.79% 21158 0.264 66.34 12.48 -23.2% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220505 12.35 12.8 12.18 12.6 2.02% 0.16% -21.1% 23578 0.2966 74.53 12.58 -22.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220429 11.68 12.58 11.68 12.35 6.83% 2.15% -22.67% 30476 0.3685 92.6 12.09 -25.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220428 12.01 12.23 11.57 11.78 -3.84% -0.25% -26.24% 42180 0.4982 125.19 11.81 -27.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220427 11.61 12.45 11.31 12.25 5.06% 2.51% -23.29% 37141 0.4437 111.5 11.95 -26.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220426 12.35 12.49 11.58 11.66 -5.13% -3.08% -26.99% 31805 0.3825 96.12 12.03 -25.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220425 13.1 13.13 12 12.29 -7.45% -2.77% -23.04% 44421 0.5616 141.12 12.64 -22.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220422 13.33 13.5 13.2 13.28 -0.67% -0.45% -16.84% 18980 0.2532 63.63 13.34 -17.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220421 13.9 13.95 13.33 13.37 -3.4% -1.55% -16.28% 27158 0.3688 92.67 13.58 -16.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220420 13.89 14.06 13.7 13.84 -0.36% -0.5% -13.34% 19063 0.2652 66.64 13.91 -14.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220419 14.05 14.3 13.81 13.89 -1.63% -0.64% -13.02% 21003 0.2936 73.78 13.98 -13.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220418 13.75 14.2 13.48 14.12 2.24% 1.88% -11.58% 20463 0.2836 71.27 13.86 -14.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220415 14 14 13.65 13.81 -1.99% 0.15% -13.53% 22379 0.3087 77.57 13.79 -15.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220414 14.05 14.33 13.88 14.09 0.79% 0.43% -11.77% 19580 0.2747 69.03 14.03 -13.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220413 14.3 14.3 13.96 13.98 -2.71% -0.5% -12.46% 19934 0.2801 70.39 14.05 -13.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220412 13.99 14.4 13.74 14.37 3.75% 2.06% -10.02% 31260 0.4402 110.62 14.08 -13.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220411 14.48 14.58 13.75 13.85 -4.88% -1.63% -13.27% 34243 0.4822 121.17 14.08 -13.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220408 14.73 14.9 14.4 14.56 -1.15% -0.41% -8.83% 27230 0.3981 100.04 14.62 -10.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220401 15.6 15.6 15.19 15.2 -3% -0.46% -4.82% 34634 0.5289 132.91 15.27 -6.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220331 15.54 15.88 15.4 15.67 0.19% 0.19% -1.88% 33206 0.5194 130.52 15.64 -3.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220330 15.6 15.84 15.46 15.64 0.97% 0.06% -2.07% 22965 0.3589 90.19 15.63 -3.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220329 15.99 16.09 15.41 15.49 -2.64% -0.9% -3.01% 22516 0.352 88.45 15.63 -3.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220328 16.15 16.2 15.77 15.91 -1.67% -0.19% -0.38% 25693 0.4096 102.93 15.94 -1.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220325 16.53 16.53 16.18 16.18 -1.28% -0.98% 1.31% 21413 0.3499 87.93 16.34 0.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220324 16.73 16.78 16.24 16.39 -2.73% -0.18% 2.63% 25495 0.4187 105.21 16.42 1.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220323 16.96 17.17 16.46 16.85 1.57% 0% 5.51% 31089 0.5239 131.65 16.85 3.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220322 16.84 16.84 16.16 16.59 0.55% 0.61% 3.88% 33673 0.5552 139.52 16.49 1.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220321 16.45 16.63 16.24 16.5 0.61% 0.43% 3.32% 25052 0.4117 103.46 16.43 1.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220318 16.14 16.52 15.91 16.4 0.49% 0.8% 2.69% 36377 0.5919 148.74 16.27 0.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220317 16.35 16.8 16.29 16.32 0.43% -1.45% 2.19% 44289 0.7333 184.27 16.56 1.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220316 16.12 16.38 15.28 16.25 3.11% 2.39% 1.75% 36439 0.5782 145.29 15.87 -2.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220315 16.82 16.86 15.72 15.76 -6.19% -3.67% -1.31% 43775 0.716 179.92 16.36 0.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220311 16.88 17.18 16.56 17.14 0.06% 1.6% 7.33% 28501 0.4807 120.79 16.87 3.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220310 17.34 17.5 17.05 17.13 1.54% -0.75% 7.26% 24687 0.4261 107.07 17.26 6.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220309 17.2 17.52 16.22 16.87 -1% 0.06% 5.64% 32943 0.5554 139.57 16.86 3.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220308 17.77 17.9 17.01 17.04 -4.22% -1.5% 6.7% 39729 0.6872 172.69 17.3 6.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220307 17.64 18.18 17.35 17.79 0.34% -0.22% 11.4% 47469 0.8466 212.74 17.83 9.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220304 18.09 18.23 17.7 17.73 -2.53% -1.01% 11.02% 35703 0.6395 160.7 17.91 10.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220303 18.55 18.78 18.09 18.19 -1.83% -0.87% 13.9% 36731 0.6741 169.39 18.35 12.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220302 18.67 18.7 18.2 18.53 -1.38% 0.71% 16.03% 38869 0.715 179.67 18.4 13.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220301 18.96 19.42 18.57 18.79 -0.48% -0.48% 17.66% 53706 1.014 254.81 18.88 16.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220228 19.18 19.27 18.41 18.88 -2.02% 0.96% 18.22% 65957 1.2332 309.89 18.7 15.08% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220225 19.43 19.87 19.06 19.27 -0.52% -0.87% 20.66% 44966 0.8742 219.68 19.44 19.63% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220224 20.37 20.75 18.88 19.37 -4.91% -2.66% 21.29% 60367 1.2014 301.9 19.9 22.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220223 19.54 20.38 19.21 20.37 4.68% 2.26% 27.55% 35230 0.7018 176.35 19.92 22.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220222 20.21 20.21 19.3 19.46 -4% -0.46% 21.85% 40304 0.7881 198.04 19.55 20.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220221 20.09 20.36 19.7 20.27 0.95% 1.1% 26.93% 27874 0.5589 140.44 20.05 23.38% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220218 20.42 20.6 19.98 20.08 -2.52% -0.84% 25.74% 23961 0.4851 121.9 20.25 24.62% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220217 20.77 20.95 20.46 20.6 -0.91% -0.48% 28.99% 25690 0.5318 133.63 20.7 27.38% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220216 20.26 21.05 19.8 20.79 3.59% 0.82% 30.18% 36515 0.7529 189.19 20.62 26.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220215 19.59 20.15 19.26 20.07 2.5% 1.77% 25.67% 33057 0.652 163.84 19.72 21.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220214 19.22 19.86 19.17 19.58 -0.86% 0.2% 22.6% 29660 0.5797 145.67 19.54 20.25% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220211 21.49 21.49 19.59 19.75 -8.61% -2.85% 23.67% 49115 0.9983 250.86 20.33 25.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220210 21.82 22.31 21.42 21.61 -1.77% -0.37% 35.32% 18595 0.4034 101.37 21.69 33.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20220209 21.36 22.1 21.01 22 2.33% 1.66% 37.76% 27366 0.5922 148.81 21.64 33.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211203 24.06 24.39 23.71 24.22 0.41% 0.58% 51.66% 21769 0.5243 131.75 24.08 48.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211202 25 25 23.85 24.12 -3.48% -0.41% 51.03% 39971 0.9682 243.3 24.22 49.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211201 25.4 26.22 24.98 24.99 -3.33% -2% 56.48% 51641 1.3169 330.92 25.5 56.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211130 25.14 26.87 25 25.85 0.62% 0.27% 61.87% 61492 1.585 398.29 25.78 58.65% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211129 24 26.37 23.61 25.69 4.81% 0.86% 60.86% 82783 2.1087 529.89 25.47 56.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211126 23.5 24.79 23.5 24.51 4.83% 1.11% 53.48% 86773 2.1033 528.53 24.24 49.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211125 23.29 23.49 22.37 23.38 0.43% 1.26% 46.4% 52418 1.2105 304.18 23.09 42.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211124 23.45 23.51 23 23.28 -0.81% 0.34% 45.77% 33850 0.7853 197.34 23.2 42.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211123 23.55 23.81 23.29 23.47 -0.59% -0.34% 46.96% 39774 0.9366 235.36 23.55 44.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211122 23.84 24.44 22.92 23.61 -0.51% 0.6% 47.84% 61428 1.4415 362.23 23.47 44.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211119 23.97 24.98 23.6 23.73 -1.25% -2.06% 48.59% 80177 1.9425 488.13 24.23 49.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211118 23 25.13 22.75 24.03 3.31% 0.5% 50.47% 105620 2.5256 634.65 23.91 47.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211117 22.61 23.79 22.5 23.26 1.71% 0.69% 45.65% 97383 2.2495 565.27 23.1 42.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211116 22.06 22.97 21.15 22.87 3.34% 2.74% 43.21% 83740 1.8638 468.35 22.26 36.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211115 22.2 23.39 21.96 22.13 -0.76% -1.64% 38.57% 72245 1.6255 408.47 22.5 38.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211112 21.94 22.7 21.31 22.3 4.16% 1.36% 39.64% 89715 1.9734 495.89 22 35.38% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211111 21.23 21.95 21.23 21.41 -2.55% -0.65% 34.06% 83499 1.7995 452.19 21.55 32.62% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211110 22 22.37 20.83 21.97 -2.36% 1.76% 37.57% 152429 3.2914 827.09 21.59 32.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211109 22.76 24.6 22.06 22.5 0.63% -3.93% 40.89% 230330 5.3947 1355.62 23.42 44.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211108 20.71 22.36 20.71 22.36 9.99% 0.95% 40.01% 117183 2.5958 652.29 22.15 36.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211105 19.25 20.33 19.1 20.33 10.01% 1.04% 27.3% 78283 1.5752 395.83 20.12 23.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211104 17.07 18.48 17.03 18.48 10% 3.36% 15.72% 46644 0.8342 209.62 17.88 10.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211103 17.04 17.29 16.75 16.8 -1.41% -0.88% 5.2% 17415 0.2951 74.16 16.95 4.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211102 17.2 17.45 16.79 17.04 -1.22% -0.47% 6.7% 22513 0.3854 96.85 17.12 5.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211101 16.9 17.62 16.5 17.25 3.17% 0.88% 8.02% 25010 0.4276 107.45 17.1 5.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211029 16.92 17.06 16.35 16.72 -1.07% 0.42% 4.7% 28280 0.4708 118.31 16.65 2.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211028 17.75 18.06 16.62 16.9 -6.27% -1.34% 5.82% 50005 0.8568 215.3 17.13 5.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211027 18.6 18.92 17.8 18.03 -3.53% -0.77% 12.9% 48305 0.8779 220.61 18.17 11.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211026 19.04 19.36 18.67 18.69 -1.63% -1.48% 17.03% 24829 0.4709 118.33 18.97 16.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211025 19.08 19.58 18.62 19 0.9% -0.16% 18.97% 27614 0.5255 132.05 19.03 17.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211022 19.84 19.84 18.6 18.83 -5.66% -0.58% 17.91% 40508 0.7674 192.84 18.94 16.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211021 18.93 20.15 18.93 19.96 4.07% 1.06% 24.98% 29647 0.5855 147.13 19.75 21.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211020 19.4 19.46 19.01 19.18 -0.52% 0% 20.1% 15252 0.2926 73.53 19.18 18.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211019 19.76 19.8 19 19.28 -1.38% -0.26% 20.73% 17027 0.3291 82.7 19.33 18.95% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211018 18.46 19.88 18.46 19.55 5.9% 0.72% 22.42% 37724 0.7324 184.04 19.41 19.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211015 18.95 19 18.42 18.46 -1.96% -0.91% 15.59% 12628 0.2352 59.1 18.63 14.65% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211014 19.15 19.18 18.03 18.83 -0.89% 1.18% 17.91% 29335 0.546 137.2 18.61 14.52% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211013 19.13 19.28 18.2 19 -0.16% 1.93% 18.97% 32260 0.6013 151.1 18.64 14.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211012 19 20.2 18.88 19.03 -1.35% -2.41% 19.16% 35562 0.6934 174.24 19.5 20% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211011 19.54 19.56 18.65 19.29 -1.28% 1.26% 20.79% 25467 0.4852 121.92 19.05 17.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20211008 19.68 20 18.95 19.54 1.14% 1.3% 22.35% 26443 0.5102 128.21 19.29 18.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210930 18.42 19.65 18.42 19.32 6.1% 0.31% 20.98% 39079 0.7526 189.12 19.26 18.52% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210929 18.77 19.19 17.79 18.21 -3.65% -0.76% 14.03% 40790 0.7485 188.09 18.35 12.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210928 18.31 19.86 18.2 18.9 0.96% -1.56% 18.35% 36113 0.6933 174.22 19.2 18.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210927 20.2 20.3 18.72 18.72 -10% -1.78% 17.22% 50755 0.9673 243.07 19.06 17.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210924 21.56 21.58 20.57 20.8 -3.66% -0.67% 30.24% 34753 0.7277 182.86 20.94 28.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210923 21.49 22 20.8 21.59 0.7% 1.17% 35.19% 64717 1.3811 347.05 21.34 31.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210922 19.27 21.44 19.18 21.44 10.01% 3.42% 34.25% 67868 1.407 353.56 20.73 27.57% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210917 21.09 21.09 19.27 19.49 -7.23% -2.89% 22.04% 62410 1.2523 314.69 20.07 23.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210916 21.1 21.48 20.6 21.01 -0.52% 0.24% 31.56% 32486 0.6809 171.1 20.96 28.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210915 20.98 21.19 20.54 21.12 0.81% 0.72% 32.25% 27951 0.5861 147.28 20.97 29.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210914 20.95 21.39 20.51 20.95 0% -0.14% 31.18% 43042 0.9031 226.94 20.98 29.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210913 21.35 21.87 20.46 20.95 0% 0.1% 31.18% 42020 0.8795 221.01 20.93 28.8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210910 20.81 21.73 20.73 20.95 0.72% -1.09% 31.18% 38082 0.8064 202.64 21.18 30.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210909 20.62 21.18 20.48 20.8 -0.19% 0.29% 30.24% 25816 0.5354 134.54 20.74 27.63% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210908 21.88 21.97 20.68 20.84 -3.2% -0.95% 30.49% 43331 0.9118 229.12 21.04 29.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210907 21.2 21.78 20.86 21.53 1.51% 0.75% 34.82% 50961 1.0891 273.68 21.37 31.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210906 20 21.29 19.88 21.21 6.96% 2.36% 32.81% 75325 1.5605 392.13 20.72 27.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210729 15.45 15.75 15.42 15.57 1.43% 0.06% -2.5% 4987 0.0776 19.5 15.56 -4.25% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210728 15.4 15.69 14.99 15.35 -0.97% 0.13% -3.88% 12252 0.1878 47.19 15.33 -5.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210727 16.33 16.43 15.47 15.5 -4.73% -2.39% -2.94% 13121 0.2084 52.37 15.88 -2.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210726 15.66 16.28 15.6 16.27 3.96% 1.5% 1.88% 15059 0.2414 60.66 16.03 -1.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210723 15.95 15.95 15.62 15.65 -1.63% -0.38% -2% 7908 0.1242 31.21 15.71 -3.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210722 16 16.08 15.83 15.91 -0.87% 0.06% -0.38% 6873 0.1093 27.47 15.9 -2.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210721 16.35 16.5 16.01 16.05 -1.83% -0.5% 0.5% 7762 0.1252 31.46 16.13 -0.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210720 16.14 16.38 16 16.35 0.74% 0.68% 2.38% 8128 0.132 33.17 16.24 -0.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210719 15.98 16.27 15.78 16.23 1.56% 0.81% 1.63% 9740 0.1568 39.4 16.1 -0.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210716 16.01 16.21 15.81 15.98 -0.87% -0.44% 0.06% 8328 0.1337 33.6 16.05 -1.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210715 16.2 16.21 15.58 16.12 -0.56% 1.51% 0.94% 10205 0.1621 40.73 15.88 -2.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210714 15.97 16.49 15.97 16.21 0.68% -0.31% 1.5% 12629 0.2054 51.61 16.26 0.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210713 15.98 16.19 15.9 16.1 0.44% 0.12% 0.81% 6125 0.0985 24.75 16.08 -1.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210712 15.96 16.16 15.92 16.03 0.44% 0.06% 0.38% 8535 0.1367 34.35 16.02 -1.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210709 15.73 15.97 15.7 15.96 0.82% 0.38% -0.06% 6586 0.1047 26.31 15.9 -2.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210708 15.99 16.08 15.7 15.83 -1% 0.06% -0.88% 7912 0.1252 31.46 15.82 -2.65% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210707 15.95 16.04 15.87 15.99 0.44% 0.06% 0.13% 8843 0.1413 35.51 15.98 -1.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210706 15.94 16.01 15.7 15.92 0.25% 0.44% -0.31% 9580 0.1518 38.15 15.85 -2.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210705 16.04 16.34 15.72 15.88 -0.81% -0.81% -0.56% 15175 0.243 61.06 16.01 -1.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210702 15.93 16.06 15.53 16.01 1.01% 1.01% 0.25% 20218 0.3204 80.51 15.85 -2.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210701 15.05 15.85 15 15.85 5.32% 1.54% -0.75% 24037 0.3753 94.31 15.61 -3.94% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210630 15.03 15.06 14.79 15.05 0.2% 0.8% -5.76% 9669 0.1444 36.29 14.93 -8.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210629 15.04 15.15 15 15.02 -0.46% -0.13% -5.95% 4516 0.0679 17.06 15.04 -7.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210628 15.13 15.25 15.01 15.09 -0.26% 0.13% -5.51% 5593 0.0843 21.18 15.07 -7.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210625 15.1 15.17 15 15.13 0.2% 0.27% -5.26% 4512 0.0681 17.11 15.09 -7.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210624 15.1 15.25 15.06 15.1 -0.2% -0.33% -5.45% 3847 0.0583 14.65 15.15 -6.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210623 15.35 15.35 15.11 15.13 -0.59% -0.46% -5.26% 4012 0.061 15.33 15.2 -6.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210622 15.28 15.39 15.17 15.22 -0.39% -0.33% -4.7% 3865 0.059 14.83 15.27 -6.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210621 15.18 15.38 15.18 15.28 0.59% -0.07% -4.32% 3873 0.0592 14.88 15.29 -5.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210618 15.07 15.2 15.06 15.19 0.6% 0.33% -4.88% 3170 0.048 12.06 15.14 -6.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210617 15.04 15.23 15.04 15.1 -0.13% -0.2% -5.45% 4177 0.0632 15.88 15.13 -6.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210616 15.3 15.43 15.04 15.12 -1.18% -0.26% -5.32% 6288 0.0953 23.95 15.16 -6.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210615 15.3 15.47 15.14 15.3 -0.46% 0.2% -4.2% 6575 0.1004 25.23 15.27 -6.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210611 15.48 15.61 15.37 15.37 -0.77% -0.77% -3.76% 5830 0.0903 22.69 15.49 -4.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210610 15.62 15.71 15.48 15.49 -0.45% -0.58% -3.01% 5270 0.0821 20.63 15.58 -4.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210609 15.52 15.73 15.49 15.56 -0.7% -0.38% -2.57% 5328 0.0832 20.91 15.62 -3.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210608 15.69 15.76 15.5 15.67 -0.13% 0.13% -1.88% 8147 0.1275 32.04 15.65 -3.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210607 15.38 15.77 15.32 15.69 2.02% 0.64% -1.75% 12126 0.189 47.49 15.59 -4.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210604 15.36 15.43 15.29 15.38 0.52% 0.07% -3.69% 4899 0.0753 18.92 15.37 -5.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210603 15.39 15.56 15.3 15.3 -0.91% -0.78% -4.2% 5545 0.0855 21.49 15.42 -5.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210602 15.48 15.57 15.38 15.44 -0.26% -0.26% -3.32% 7100 0.1099 27.62 15.48 -4.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210601 15.13 15.5 15.06 15.48 2.25% 1.04% -3.07% 11529 0.1766 44.38 15.32 -5.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210531 15.24 15.3 15.04 15.14 -0.98% 0% -5.2% 8753 0.1325 33.3 15.14 -6.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210528 15.37 15.37 15.15 15.29 0.13% 0.13% -4.26% 5291 0.0808 20.3 15.27 -6.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210527 15.49 15.5 15.26 15.48 -0.06% 0.45% -3.07% 6581 0.1014 25.48 15.41 -5.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210526 15.52 15.62 15.44 15.49 -0.13% -0.13% -3.01% 5228 0.0811 20.38 15.51 -4.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210525 15.37 15.55 15.25 15.51 0.39% 0.26% -2.88% 8431 0.1304 32.77 15.47 -4.8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210524 15.26 15.49 15.23 15.45 0.32% 0.52% -3.26% 6953 0.1069 26.86 15.37 -5.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210521 15.33 15.45 15.25 15.4 0.46% 0.13% -3.57% 7295 0.1122 28.19 15.38 -5.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210520 15.18 15.38 15.11 15.33 0.59% 0.13% -4.01% 7224 0.1106 27.79 15.31 -5.78% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210519 15.23 15.42 15.13 15.24 -0.46% -0.13% -4.57% 5564 0.0849 21.33 15.26 -6.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210518 15.05 15.33 14.86 15.31 1.8% 1.12% -4.13% 7094 0.1074 26.99 15.14 -6.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210517 15.42 15.42 15.01 15.04 -2.34% -0.66% -5.82% 10450 0.1582 39.75 15.14 -6.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210514 15.3 15.47 15.21 15.4 0.72% 0% -3.57% 8517 0.1312 32.97 15.4 -5.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210513 15.27 15.46 15.14 15.29 0.66% -0.39% -4.26% 8035 0.1233 30.98 15.35 -5.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210512 14.85 15.19 14.83 15.19 1.54% 1% -4.88% 7186 0.1081 27.16 15.04 -7.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210511 14.9 15.15 14.89 14.96 -0.13% -0.27% -6.32% 5068 0.076 19.1 15 -7.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210510 14.62 15.16 14.53 14.98 2.46% 0.47% -6.2% 12137 0.181 45.48 14.91 -8.25% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210507 14.66 14.81 14.54 14.62 -0.81% -0.14% -8.45% 7222 0.1057 26.56 14.64 -9.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210506 14.79 15.15 14.7 14.74 -0.94% -0.41% -7.7% 9162 0.1356 34.07 14.8 -8.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210430 15.1 15.2 14.85 14.88 -1.85% -0.8% -6.83% 7287 0.1093 27.47 15 -7.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210429 15 15.3 14.83 15.16 0.93% 0.2% -5.07% 11873 0.1796 45.13 15.13 -6.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210428 15.66 15.7 15 15.02 -3.16% -1.25% -5.95% 16861 0.2565 64.46 15.21 -6.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210427 15.28 15.57 14.78 15.51 -0.32% 2.17% -2.88% 40600 0.6163 154.87 15.18 -6.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210426 15.44 15.67 15.24 15.56 0.84% 0.26% -2.57% 12916 0.2005 50.38 15.52 -4.49% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210423 15.4 15.54 15.25 15.43 0.19% 0.13% -3.38% 8366 0.1289 32.39 15.41 -5.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210422 15.28 15.49 15.15 15.4 0.79% 0.33% -3.57% 10746 0.1649 41.44 15.35 -5.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210421 15.01 15.74 15 15.28 1.46% -1.16% -4.32% 23245 0.3594 90.31 15.46 -4.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210416 15.49 15.55 15.2 15.44 0.06% 0.39% -3.32% 16900 0.2599 65.31 15.38 -5.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210415 15.45 15.67 15.32 15.43 -0.19% -0.64% -3.38% 14755 0.2291 57.57 15.53 -4.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210414 15.26 15.48 15.11 15.46 1.24% 0.45% -3.19% 10858 0.1671 41.99 15.39 -5.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210413 15.11 15.48 15 15.27 1.46% -0.07% -4.38% 14610 0.2233 56.11 15.28 -5.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210412 15.2 15.26 14.95 15.05 -0.53% -0.73% -5.76% 12211 0.1851 46.51 15.16 -6.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210409 15.03 15.39 15.03 15.13 0.73% -0.72% -5.26% 14689 0.2239 56.26 15.24 -6.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210408 15.2 15.39 14.99 15.02 -1.51% -1.31% -5.95% 15282 0.2326 58.45 15.22 -6.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210407 15.35 15.35 14.97 15.25 0.2% 0.33% -4.51% 16990 0.2582 64.88 15.2 -6.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210406 14.72 15.27 14.65 15.22 3.19% 0.79% -4.7% 18933 0.2858 71.82 15.1 -7.08% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210402 14.66 14.86 14.6 14.75 0.61% 0% -7.64% 8412 0.1241 31.18 14.75 -9.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210401 14.73 14.8 14.58 14.66 -0.48% -0.34% -8.2% 10093 0.1485 37.32 14.71 -9.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210330 14.42 14.52 14.28 14.32 -1.38% -0.62% -10.33% 10028 0.1445 36.31 14.41 -11.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210329 14.37 14.59 14.21 14.52 0.14% 0.48% -9.08% 18746 0.2708 68.05 14.45 -11.08% 16.17 0% 16.05 0% 15.97 0% 0.02%
20210326 14.6 14.77 14.38 14.5 -0.68% -0.68% -9.2% 17559 0.2564 64.43 14.6 -10.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201215 14.9 14.9 14.76 14.86 0.27% 0.34% -6.95% 5510 0.0816 20.51 14.81 -8.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201214 14.81 15.12 14.63 14.82 -0.13% 0.07% -7.2% 6386 0.0946 23.77 14.81 -8.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201211 15.21 15.27 14.81 14.84 -1.98% -1.2% -7.08% 11273 0.1693 42.54 15.02 -7.57% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201210 15.07 15.34 15.07 15.14 -0.39% -0.39% -5.2% 6363 0.0967 24.3 15.2 -6.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201209 15.72 15.75 15.17 15.2 -3.18% -1.62% -4.82% 18927 0.2924 73.48 15.45 -4.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201208 15.7 15.85 15.7 15.7 -0.88% -0.25% -1.69% 7464 0.1175 29.53 15.74 -3.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201207 15.85 15.93 15.77 15.84 0.51% 0% -0.81% 6795 0.1076 27.04 15.84 -2.52% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201204 15.75 15.85 15.73 15.76 -0.06% -0.13% -1.31% 7460 0.1177 29.58 15.78 -2.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201203 15.91 15.95 15.73 15.77 -0.76% -0.19% -1.25% 9927 0.1568 39.4 15.8 -2.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201202 15.99 16.03 15.84 15.89 -0.56% -0.19% -0.5% 8964 0.1427 35.86 15.92 -2.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201201 15.83 16.07 15.7 15.98 1.27% 0.06% 0.06% 8745 0.1397 35.1 15.97 -1.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201130 15.86 15.96 15.78 15.78 -0.38% -0.5% -1.19% 7337 0.1164 29.25 15.86 -2.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201127 15.95 15.95 15.73 15.84 -0.44% 0.19% -0.81% 9956 0.1574 39.55 15.81 -2.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201126 15.98 16.08 15.9 15.91 -0.75% -0.5% -0.38% 9638 0.1541 38.72 15.99 -1.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201125 16.21 16.27 16.03 16.03 -1.05% -0.74% 0.38% 10019 0.1618 40.66 16.15 -0.62% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201124 16.16 16.28 16.15 16.2 0.19% 0.06% 1.44% 7228 0.117 29.4 16.19 -0.37% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201123 16.3 16.31 16.11 16.17 -0.68% -0.12% 1.25% 12140 0.1965 49.38 16.19 -0.37% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201120 16.02 16.33 16.02 16.28 1.31% 0.37% 1.94% 12817 0.2079 52.24 16.22 -0.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201119 16 16.12 15.92 16.07 0.44% 0.25% 0.63% 8728 0.1399 35.16 16.03 -1.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201118 16.12 16.12 15.89 16 -0.06% -0.12% 0.19% 9401 0.1506 37.84 16.02 -1.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201117 16.19 16.2 15.91 16.01 -0.99% 0.06% 0.25% 10841 0.1735 43.6 16 -1.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201116 16.07 16.26 15.99 16.17 0.68% 0.19% 1.25% 8623 0.1392 34.98 16.14 -0.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201113 16.13 16.19 16.01 16.06 -0.5% 0% 0.56% 7034 0.113 28.4 16.06 -1.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201112 16.22 16.26 16.08 16.14 0% 0% 1.06% 7443 0.1201 30.18 16.14 -0.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201111 16.24 16.31 16.12 16.14 -0.68% -0.31% 1.06% 8412 0.1362 34.23 16.19 -0.37% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201110 16.53 16.72 16.18 16.25 -1.69% -0.25% 1.75% 11741 0.1913 48.07 16.29 0.25% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201109 16.47 16.63 16.32 16.53 1.6% 0.24% 3.51% 13335 0.2199 55.26 16.49 1.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201106 16.38 16.5 16.15 16.27 -0.67% 0.18% 1.88% 10603 0.1722 43.27 16.24 -0.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201105 16.06 16.6 16.03 16.38 2.18% 0.61% 2.57% 17470 0.2844 71.47 16.28 0.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201104 15.97 16.12 15.87 16.03 0.38% 0.19% 0.38% 10202 0.1632 41.01 16 -1.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201103 15.73 16.01 15.73 15.97 1.65% 0.25% 0% 8483 0.1351 33.95 15.93 -1.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201102 15.88 16.08 15.65 15.71 -1.13% -0.38% -1.63% 13268 0.2092 52.57 15.77 -2.95% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201030 16.28 16.33 15.78 15.89 -2.28% -0.81% -0.5% 16440 0.2634 66.19 16.02 -1.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201029 16.19 16.39 16.08 16.26 -0.43% 0.06% 1.82% 9115 0.1481 37.22 16.25 0% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201028 16.27 16.37 15.95 16.33 0.37% 1.05% 2.25% 13786 0.2228 55.99 16.16 -0.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201027 16.52 16.52 16.15 16.27 -0.73% -0.18% 1.88% 9257 0.1509 37.92 16.3 0.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201026 16.17 16.68 15.94 16.39 1.11% -0.06% 2.63% 15779 0.2587 65.01 16.4 0.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201023 16.64 16.75 16.2 16.21 -3.74% -1.52% 1.5% 23313 0.3838 96.44 16.46 1.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20201022 16.71 16.88 16.6 16.84 0.84% 0.36% 5.45% 8392 0.1408 35.38 16.78 3.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200909 17.44 17.56 16.92 16.94 -3.53% -1.63% 6.07% 36861 0.6346 159.47 17.22 5.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200908 17.4 17.63 17.25 17.56 0.92% 0.52% 9.96% 22612 0.395 99.26 17.47 7.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200907 17.86 18.07 17.25 17.4 -2.68% -1.36% 8.95% 31886 0.5624 141.32 17.64 8.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200904 17.45 17.88 17.32 17.88 1.13% 1.13% 11.96% 24072 0.4257 106.97 17.68 8.8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200903 18.2 18.25 17.63 17.68 -2.7% -0.79% 10.71% 33313 0.5937 149.19 17.82 9.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200902 18.22 18.35 17.95 18.17 -0.49% 0.06% 13.78% 37485 0.6809 171.1 18.16 11.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200901 17.98 18.26 17.67 18.26 1.84% 1.56% 14.34% 34271 0.6163 154.87 17.98 10.65% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200831 18.39 18.43 17.91 17.93 -1.75% -0.99% 12.27% 44308 0.8022 201.58 18.11 11.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200828 17.59 18.38 17.38 18.25 3.75% 0.61% 14.28% 59001 1.0703 268.95 18.14 11.63% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200827 17.4 17.59 17.23 17.59 1.03% 0.92% 10.14% 31793 0.5543 139.29 17.43 7.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200826 18.03 18.29 17.37 17.41 -4.92% -1.86% 9.02% 51482 0.9135 229.55 17.74 9.17% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200825 18.2 18.86 18.15 18.31 0.55% -0.81% 14.65% 57210 1.0559 265.33 18.46 13.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200824 18.23 18.46 17.84 18.21 -1.46% 0.72% 14.03% 49387 0.893 224.4 18.08 11.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200821 18.6 18.87 18.16 18.48 -0.65% 0.22% 15.72% 76911 1.4181 356.35 18.44 13.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200820 18 19.25 17.95 18.6 5.62% 0.05% 16.47% 155306 2.8869 725.44 18.59 14.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200819 17.4 17.84 17.26 17.61 0.86% 0% 10.27% 64816 1.1417 286.9 17.61 8.37% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200818 17.55 17.64 17.36 17.46 -1.3% 0% 9.33% 46514 0.8123 204.12 17.46 7.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200817 17.31 17.72 17.3 17.69 2.79% 0.86% 10.77% 51515 0.9038 227.11 17.54 7.94% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200814 16.91 17.22 16.72 17.21 1.77% 1.35% 7.76% 18720 0.3178 79.86 16.98 4.49% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200813 16.85 17.07 16.83 16.91 0.36% -0.06% 5.89% 16127 0.2728 68.55 16.92 4.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200812 16.84 16.96 16.5 16.85 0.24% 1.08% 5.51% 23730 0.3955 99.38 16.67 2.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200811 17.46 17.49 16.75 16.81 -3.22% -1.47% 5.26% 36593 0.6241 156.83 17.06 4.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200810 17.23 17.55 17.18 17.37 0.87% 0.17% 8.77% 24583 0.4263 107.12 17.34 6.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200807 17.43 17.43 16.94 17.22 -1.43% 0.47% 7.83% 28743 0.4927 123.81 17.14 5.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200806 17.82 17.94 17.26 17.47 -1.85% -0.23% 9.39% 47059 0.8241 207.09 17.51 7.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200805 17.22 17.8 17.1 17.8 3.43% 1.48% 11.46% 69860 1.2253 307.9 17.54 7.94% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200804 17.46 17.54 17.07 17.21 -1.43% -0.29% 7.76% 31954 0.5515 138.59 17.26 6.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200803 17.54 17.66 17.36 17.46 0.34% -0.06% 9.33% 59037 1.0312 259.13 17.47 7.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200731 17.13 17.46 17.02 17.4 1.22% 0.29% 8.95% 51570 0.8946 224.8 17.35 6.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200730 16.76 17.35 16.76 17.19 2.63% 0.12% 7.64% 53776 0.9235 232.06 17.17 5.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200729 16.28 16.75 16.26 16.75 2.82% 1.27% 4.88% 26558 0.4392 110.37 16.54 1.78% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200728 16.2 16.5 16.16 16.29 0.49% -0.18% 2% 16438 0.2682 67.4 16.32 0.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200727 16.56 16.64 16.11 16.21 -1.58% -0.55% 1.5% 21611 0.3522 88.5 16.3 0.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200724 17.17 17.34 16.42 16.47 -3.63% -1.96% 3.13% 30960 0.5201 130.69 16.8 3.38% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200723 17.2 17.2 16.62 17.09 -0.7% 0.95% 7.01% 32425 0.5489 137.93 16.93 4.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200722 17.22 17.39 17.15 17.21 -0.46% -0.35% 7.76% 36673 0.6332 159.12 17.27 6.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200721 17.2 17.48 17.06 17.29 0.99% 0.29% 8.27% 42114 0.7261 182.46 17.24 6.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200720 16.43 17.17 16.42 17.12 4.52% 1.36% 7.2% 38567 0.6514 163.69 16.89 3.94% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200717 16.39 16.68 16.1 16.38 1.05% 0.37% 2.57% 25539 0.4167 104.71 16.32 0.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200716 16.9 17.18 16.2 16.21 -4.48% -3.05% 1.5% 36329 0.6074 152.63 16.72 2.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200715 17.63 17.8 16.88 16.97 -3.3% -1.22% 6.26% 50411 0.8661 217.64 17.18 5.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200714 17.62 17.86 17.08 17.55 -0.17% 0.17% 9.89% 71925 1.2604 316.72 17.52 7.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200713 16.83 17.58 16.83 17.58 4.21% 1.74% 10.08% 57577 0.9951 250.06 17.28 6.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200710 17.18 17.38 16.85 16.87 -2.03% -1.17% 5.64% 47129 0.8043 202.11 17.07 5.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200709 16.85 17.34 16.81 17.22 1.71% 0.82% 7.83% 57956 0.9901 248.8 17.08 5.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200708 16.89 16.97 16.55 16.93 0.18% 0.89% 6.01% 54820 0.9199 231.16 16.78 3.26% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200707 16.53 16.93 16.32 16.9 2.3% 0.96% 5.82% 62395 1.0444 262.45 16.74 3.02% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200706 15.9 16.59 15.89 16.52 3.51% 1.16% 3.44% 55897 0.9128 229.38 16.33 0.49% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200703 16 16 15.76 15.96 0.25% 0.5% -0.06% 32143 0.5105 128.28 15.88 -2.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200702 15.63 15.96 15.56 15.92 1.53% 0.57% -0.31% 32823 0.5197 130.59 15.83 -2.58% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200701 15.52 15.77 15.46 15.68 1.03% 0.32% -1.82% 22186 0.3467 87.12 15.63 -3.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200630 15.41 15.58 15.41 15.52 0.91% 0.26% -2.82% 16814 0.2602 65.39 15.48 -4.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200629 15.6 15.7 15.33 15.38 -1.35% -0.26% -3.69% 20156 0.3108 78.1 15.42 -5.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200624 15.57 15.7 15.55 15.59 -0.13% -0.06% -2.38% 12309 0.192 48.25 15.6 -4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200623 15.84 15.88 15.61 15.61 -1.82% -0.45% -2.25% 16430 0.2577 64.76 15.68 -3.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200622 16.08 16.14 15.7 15.9 0.19% 0.19% -0.44% 27560 0.4375 109.94 15.87 -2.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200619 15.81 15.96 15.76 15.87 0.06% 0% -0.63% 19383 0.3076 77.3 15.87 -2.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200618 15.61 15.9 15.51 15.86 1.6% 0.63% -0.69% 26182 0.4126 103.68 15.76 -3.02% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200617 15.74 15.74 15.51 15.61 -1.01% 0.06% -2.25% 18504 0.2886 72.52 15.6 -4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200616 15.68 15.79 15.61 15.77 1.28% 0.38% -1.25% 24526 0.3852 96.8 15.71 -3.32% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200615 15.51 15.64 15.26 15.57 0.32% 0.84% -2.5% 28421 0.4387 110.24 15.44 -4.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200612 15.4 15.52 15.21 15.52 -0.19% 0.84% -2.82% 16277 0.2505 62.95 15.39 -5.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200611 15.68 15.85 15.51 15.55 -0.83% -0.7% -2.63% 22717 0.3558 89.41 15.66 -3.63% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200610 16.06 16.06 15.67 15.68 -2.24% -0.57% -1.82% 27682 0.4366 109.71 15.77 -2.95% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200609 16.15 16.16 15.86 16.04 0.06% 0.31% 0.44% 16145 0.2582 64.88 15.99 -1.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200608 15.95 16.24 15.91 16.03 1.07% -0.37% 0.38% 24695 0.3974 99.86 16.09 -0.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200605 16.02 16.15 15.78 15.86 -1.67% -0.25% -0.69% 24286 0.3861 97.02 15.9 -2.15% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200604 16.3 16.3 16.06 16.13 0.06% -0.06% 1% 19009 0.3068 77.1 16.14 -0.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200603 16.31 16.38 16.07 16.12 -0.98% -0.25% 0.94% 24415 0.3945 99.13 16.16 -0.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200602 16.3 16.39 16.16 16.28 0.31% 0.18% 1.94% 23873 0.3879 97.47 16.25 0% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200601 15.98 16.28 15.8 16.23 3.11% 0.93% 1.63% 29903 0.4808 120.82 16.08 -1.05% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200529 16.05 16.05 15.66 15.74 -1.93% -0.44% -1.44% 32128 0.5081 127.68 15.81 -2.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200528 16.7 16.87 15.87 16.05 -3.78% -1.05% 0.5% 44282 0.7183 180.5 16.22 -0.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200527 17.28 17.28 16.67 16.68 -3.42% -1.24% 4.45% 30349 0.5127 128.84 16.89 3.94% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200526 16.89 17.35 16.89 17.27 1.83% 0.7% 8.14% 35992 0.6174 155.15 17.15 5.54% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200525 16.65 17.08 16.65 16.96 0.83% 0.36% 6.2% 17725 0.2995 75.26 16.9 4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200522 16.78 17.09 16.64 16.82 -0.3% -0.3% 5.32% 26248 0.4429 111.3 16.87 3.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200521 17 17.17 16.75 16.87 -0.71% -0.18% 5.64% 28376 0.4795 120.49 16.9 4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200520 17.35 17.5 16.94 16.99 -2.91% -1.22% 6.39% 44970 0.7735 194.37 17.2 5.85% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200519 17.5 17.62 17.3 17.5 0.98% 0.23% 9.58% 31109 0.5431 136.47 17.46 7.45% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200518 17.78 17.78 17.21 17.33 -1.87% -0.46% 8.52% 37592 0.6546 164.49 17.41 7.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200515 17.85 18.06 17.62 17.66 -1.34% -0.51% 10.58% 39731 0.7054 177.26 17.75 9.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200514 18.02 18.21 17.77 17.9 -2.19% -0.28% 12.09% 52027 0.9341 234.73 17.95 10.46% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200513 17.8 18.38 17.7 18.3 1.95% 0.55% 14.59% 72991 1.3283 333.79 18.2 12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200512 17.76 17.95 17.5 17.95 1.18% 1.07% 12.4% 46198 0.8204 206.16 17.76 9.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200511 17.8 17.92 17.45 17.74 -1.22% 0.23% 11.08% 60081 1.0632 267.17 17.7 8.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200508 18 18.47 17.88 17.96 0.34% -0.88% 12.46% 66376 1.2025 302.17 18.12 11.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200507 18.16 18.18 17.8 17.9 -1.92% -0.11% 12.09% 68196 1.2221 307.1 17.92 10.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200506 17.42 18.3 17.41 18.25 3.34% 1.16% 14.28% 112157 2.0231 508.38 18.04 11.02% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200430 17.22 17.79 17.03 17.66 2.85% 0.8% 10.58% 108536 1.9017 477.87 17.52 7.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200429 16.6 17.6 16.45 17.17 2.88% -0.69% 7.51% 90297 1.5611 392.29 17.29 6.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200428 17.7 17.7 16.12 16.69 -5.71% -0.95% 4.51% 86874 1.4635 367.76 16.85 3.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200427 16.85 17.76 16.49 17.7 6.18% 1.67% 10.83% 109899 1.9133 480.79 17.41 7.14% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200424 16.61 16.91 16.45 16.67 0.36% -0.12% 4.38% 39030 0.6515 163.71 16.69 2.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200423 17.34 17.34 16.6 16.61 -3.99% -1.48% 4.01% 58821 0.992 249.28 16.86 3.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200422 16.95 17.37 16.81 17.3 0.99% 0.64% 8.33% 48109 0.8269 207.79 17.19 5.78% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200421 17.4 17.43 16.82 17.13 -1.95% 0.41% 7.26% 55688 0.9503 238.8 17.06 4.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200420 17.63 17.7 17.1 17.47 -0.85% 0.58% 9.39% 85394 1.4837 372.84 17.37 6.89% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200417 17.3 17.96 17.18 17.62 1.85% 0.69% 10.33% 98204 1.7189 431.94 17.5 7.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200416 16.49 17.48 16.28 17.3 3.97% 0.7% 8.33% 83545 1.4351 360.62 17.18 5.72% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200415 16.5 16.75 16.39 16.64 1.84% 0.3% 4.2% 44995 0.7465 187.59 16.59 2.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200414 16.3 16.45 16.1 16.34 1.11% 0.49% 2.32% 35154 0.5716 143.64 16.26 0.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200413 16.61 16.76 16.2 16.36 -3.31% -0.3% 2.44% 39102 0.6415 161.2 16.41 0.98% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200410 17.41 17.57 16.74 16.92 -3.59% -1.28% 5.95% 53271 0.9131 229.45 17.14 5.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200409 17.31 17.74 17.21 17.55 2.21% 0.11% 9.89% 64655 1.1334 284.81 17.53 7.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200408 17 17.43 16.8 17.17 -0.58% 0.29% 7.51% 50763 0.8691 218.39 17.12 5.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200407 17.11 17.57 17 17.27 3.6% -0.12% 8.14% 65409 1.1309 284.18 17.29 6.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200403 17.27 17.27 16.61 16.67 -3.53% -1.24% 4.38% 58221 0.9828 246.97 16.88 3.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200402 16.65 17.33 16.63 17.28 2.01% 1.05% 8.2% 79978 1.3679 343.74 17.1 5.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200401 16.16 17.39 16.03 16.94 4.12% -0.29% 6.07% 95684 1.6258 408.54 16.99 4.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200331 16.65 16.65 16.2 16.27 -0.61% -0.79% 1.88% 45928 0.7531 189.24 16.4 0.92% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200324 18.4 18.5 16.65 17.32 -3.88% -1.2% 8.45% 118713 2.081 522.93 17.53 7.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200323 18.5 19.28 17.61 18.02 -7.68% -2.28% 12.84% 126464 2.3316 585.9 18.44 13.48% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200320 19.18 20.17 18.72 19.52 2.85% -0.2% 22.23% 166674 3.2609 819.42 19.56 20.37% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200319 19.37 19.41 18.25 18.98 -4.38% 1.12% 18.85% 179256 3.3646 845.48 18.77 15.51% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200318 20.79 21.2 19.6 19.85 -4.52% -1.93% 24.3% 317786 6.4309 1616.01 20.24 24.55% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200317 18.69 20.79 18.69 20.79 10% 2.06% 30.18% 281967 5.7436 1443.3 20.37 25.35% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200316 19.4 20.55 18.5 18.9 1.18% -2.98% 18.35% 219181 4.2705 1073.12 19.48 19.88% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200313 16.55 19.38 16.55 18.68 4.36% 3.78% 16.97% 145720 2.6228 659.08 18 10.77% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200312 17.01 18.03 16.7 17.9 2.7% 1.94% 12.09% 68294 1.1995 301.42 17.56 8.06% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200311 18.28 18.45 17.39 17.43 -5.07% -2.41% 9.14% 66123 1.1808 296.72 17.86 9.91% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200310 18.21 18.59 17.01 18.36 -1.55% 3.09% 14.97% 78351 1.3958 350.75 17.81 9.6% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200309 18.63 19.45 18.17 18.65 -2.2% -0.9% 16.78% 67388 1.2684 318.73 18.82 15.82% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200306 18.48 19.45 18.28 19.07 1.76% 0.1% 19.41% 68616 1.3072 328.48 19.05 17.23% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200305 18.41 19.65 18.4 18.74 2.4% -1.32% 17.35% 81149 1.5412 387.28 18.99 16.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200304 18.13 18.44 17.81 18.3 0.72% 0.77% 14.59% 42620 0.7741 194.52 18.16 11.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200303 19 19.39 17.89 18.17 -1.57% -2.36% 13.78% 90354 1.6817 422.59 18.61 14.52% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200302 17.14 18.55 16.96 18.46 9.49% 1.82% 15.59% 89277 1.6185 406.71 18.13 11.57% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200228 17.38 17.68 16.63 16.86 -6.9% -1.81% 5.57% 78779 1.3529 339.97 17.17 5.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200227 16.51 18.11 16.51 18.11 10.02% 1.29% 13.4% 123055 2.2007 553.01 17.88 10.03% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200226 16.9 17.25 16.41 16.46 -5.29% -2.31% 3.07% 31718 0.5343 134.26 16.85 3.69% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200225 16.21 17.43 16.21 17.38 2.72% 2.12% 8.83% 56177 0.9561 240.26 17.02 4.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200224 16.96 17.17 16.65 16.92 -0.82% -0.06% 5.95% 41239 0.6983 175.47 16.93 4.18% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200221 16.42 17.14 16.25 17.06 3.27% 2.22% 6.83% 47216 0.788 198.01 16.69 2.71% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200220 16.53 16.57 15.92 16.52 2.23% 1.23% 3.44% 40677 0.664 166.86 16.32 0.43% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200219 16.35 16.57 16.15 16.16 -2% -1.04% 1.19% 24795 0.4048 101.72 16.33 0.49% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200218 16.35 16.6 16.21 16.49 -0.06% 0.67% 3.26% 30229 0.4952 124.44 16.38 0.8% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200217 16.27 16.9 16.25 16.5 0.61% -0.54% 3.32% 41946 0.6957 174.82 16.59 2.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200214 16.3 16.85 16.19 16.4 1.8% -1.26% 2.69% 63281 1.0514 264.2 16.61 2.22% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200213 15.77 16.27 15.68 16.11 2.61% 0.25% 0.88% 37152 0.5969 149.99 16.07 -1.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200212 15.25 15.7 15.16 15.7 2.95% 1.36% -1.69% 24183 0.3746 94.13 15.49 -4.68% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200211 14.87 15.68 14.76 15.25 3.74% -0.91% -4.51% 26987 0.4152 104.33 15.39 -5.29% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200210 14.19 14.9 14.1 14.7 3.59% 0.96% -7.95% 15826 0.2304 57.9 14.56 -10.4% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200207 14.27 14.28 14 14.19 -0.63% 0.5% -11.15% 11632 0.1643 41.29 14.12 -13.11% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200206 14.21 14.44 14.06 14.28 0% 0% -10.58% 14099 0.2013 50.58 14.28 -12.12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200205 13.86 14.47 13.71 14.28 2.59% -0.14% -10.58% 18770 0.2685 67.47 14.3 -12% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200204 12.91 14.15 12.91 13.92 -2.93% 1.98% -12.84% 26087 0.356 89.46 13.65 -16% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200203 14.34 14.34 14.34 14.34 -9.98% 0% -10.21% 2427 0.0348 8.74 14.34 -11.75% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200123 16.24 16.35 15.31 15.93 -2.15% 0.31% -0.25% 17194 0.2731 68.63 15.88 -2.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200122 15.97 16.33 15.75 16.28 1.88% 1.62% 1.94% 12896 0.2066 51.92 16.02 -1.42% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200121 16.28 16.29 15.9 15.98 -1.78% -0.81% 0.06% 10206 0.1644 41.31 16.11 -0.86% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200120 16.3 16.44 16.1 16.27 -0.18% 0.43% 1.88% 8767 0.142 35.68 16.2 -0.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200117 16.18 16.45 16.03 16.3 1.37% 0.62% 2.07% 12128 0.1965 49.38 16.2 -0.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200116 16.27 16.27 16.03 16.08 -1.17% -0.31% 0.69% 9758 0.1574 39.55 16.13 -0.74% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200115 16.51 16.63 16.07 16.27 -1.45% 0.43% 1.88% 17904 0.2901 72.9 16.2 -0.31% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200114 16.63 16.75 16.45 16.51 -0.72% -0.36% 3.38% 14224 0.2357 59.23 16.57 1.97% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200113 16.59 16.74 16.31 16.63 0.48% 0.67% 4.13% 11289 0.1865 46.87 16.52 1.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200110 16.75 16.96 16.51 16.55 -1.49% -0.48% 3.63% 14802 0.2462 61.87 16.63 2.34% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200109 16.5 16.85 16.5 16.8 1.88% 0.54% 5.2% 21559 0.3602 90.51 16.71 2.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200108 16.55 16.74 16.36 16.49 -0.96% -0.18% 3.26% 17868 0.2952 74.18 16.52 1.66% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200107 16.63 16.77 16.47 16.65 0.12% 0.18% 4.26% 13944 0.2318 58.25 16.62 2.28% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200106 16.5 16.77 16.45 16.63 -0.3% 0.24% 4.13% 21459 0.3559 89.43 16.59 2.09% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200103 16.82 16.99 16.65 16.68 -1.77% -0.54% 4.45% 22571 0.3785 95.11 16.77 3.2% 16.17 0% 16.05 0% 15.97 0% 0.02%
20200102 16.33 17.28 16.23 16.98 4.69% 1.62% 6.32% 43522 0.7274 182.79 16.71 2.83% 16.17 0% 16.05 0% 15.97 0% 0.02%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1