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
  1. 股票数据
  2. 广东板块
  3. 安车检测300572
    4. 返回上一页 刷新
股票代码（例：sz300572）       688条   (进入安车检测股票专站) 安车检测股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
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 15.77 16.73 15.76 16.55 4.48% 0.73% -64.95% 52060 0.8556 142.13 16.43 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230927 16.09 16.15 15.83 15.84 -1.55% -0.5% -66.45% 17120 0.2725 50.97 15.92 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230926 16.03 16.25 16.03 16.09 -0.31% -0.37% -65.93% 14244 0.23 43.04 16.15 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230925 15.87 16.29 15.87 16.14 1.06% 0% -65.82% 27990 0.4517 86.14 16.14 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230922 15.42 15.97 15.42 15.97 3.57% 1.27% -66.18% 25839 0.4076 76.96 15.77 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230921 15.45 15.69 15.3 15.42 -0.58% -0.39% -67.34% 19524 0.3023 59.69 15.48 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230920 15.68 15.86 15.48 15.51 -1.08% -1.08% -67.15% 21874 0.3429 65.97 15.68 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230919 16.21 16.3 15.62 15.68 -2.67% -0.7% -66.79% 28317 0.4471 86.29 15.79 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230918 15.94 16.58 15.74 16.11 1.51% -1.04% -65.88% 36697 0.5976 117.7 16.28 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230915 15.85 16.11 15.72 15.87 0.13% -0.13% -66.39% 21018 0.3339 65.95 15.89 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230914 16.22 16.22 15.77 15.85 -1.92% -0.38% -66.43% 22091 0.3514 66.38 15.91 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230913 16.2 16.49 15.99 16.16 -2.06% -0.06% -65.78% 21242 0.3434 62.59 16.17 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230912 16.46 16.58 16.33 16.5 0.73% 0.3% -65.06% 16443 0.2705 45.55 16.45 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230911 16.35 16.55 16.19 16.38 0.43% -0.12% -65.31% 37670 0.6178 94.05 16.4 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230908 16.45 16.58 16.2 16.31 -0.85% -0.31% -65.46% 18667 0.3053 45.78 16.36 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230907 16.74 16.78 16.31 16.45 -1.97% -0.3% -65.16% 27307 0.4507 62.82 16.5 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230906 16.51 16.8 16.41 16.78 1.33% 0.72% -64.46% 17208 0.2867 39.99 16.66 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230905 16.7 16.75 16.44 16.56 -0.54% -0.12% -64.93% 19678 0.3263 45 16.58 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230904 16.52 16.9 16.35 16.65 1.52% 0.36% -64.74% 33651 0.5584 72.5 16.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230901 16.42 16.56 16.15 16.4 0.86% 0% -65.27% 33899 0.5558 70.16 16.4 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230831 16.4 16.59 16.03 16.26 -0.55% -0.37% -65.57% 29371 0.4792 53.96 16.32 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230830 15.85 16.45 15.85 16.35 2.38% 0.99% -65.37% 45437 0.7356 82.42 16.19 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230829 15.01 16 14.86 15.97 6.97% 1.91% -66.18% 58248 0.9129 113.59 15.67 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230828 15.72 16.33 14.86 14.93 -0.93% -4.11% -68.38% 48061 0.7481 100.28 15.57 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230825 15.21 15.53 14.9 15.07 -0.99% -0.72% -68.09% 49990 0.7589 97.84 15.18 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230824 15.66 15.75 15.2 15.22 -1.68% -1.1% -67.77% 28671 0.4413 59.31 15.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230823 15.73 15.82 15.32 15.48 -1.96% -0.32% -67.22% 26119 0.4055 54.35 15.53 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230822 15.89 16.04 15.41 15.79 0.06% 0.7% -66.56% 47583 0.7461 97.73 15.68 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230821 15.9 16.3 15.67 15.78 -2.35% -0.82% -66.58% 52519 0.8357 110.1 15.91 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230818 17.01 17.03 15.72 16.16 -4.94% -0.86% -65.78% 90530 1.4753 188.44 16.3 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230817 16.48 17.14 16.44 17 2.66% 0.71% -64% 32562 0.5498 72.38 16.88 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230816 16.77 16.93 16.54 16.56 -1.72% -0.48% -64.93% 18170 0.3024 39.4 16.64 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230815 17.19 17.19 16.73 16.85 -1.06% -0.41% -64.32% 21807 0.3689 45 16.92 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230814 16.59 17.07 16.45 17.03 2.47% 1.49% -63.93% 43147 0.7242 82.18 16.78 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230811 16.88 17.2 16.58 16.62 -2.18% -1.31% -64.8% 28755 0.4842 45.13 16.84 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230810 17.06 17.06 16.68 16.99 -0.41% 0.89% -64.02% 28350 0.4775 35.29 16.84 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230809 17.38 17.38 16.9 17.06 -1.84% -0.12% -63.87% 30440 0.5198 35.79 17.08 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230808 17.51 17.72 17.37 17.38 -0.74% -0.63% -63.19% 36166 0.6327 37.33 17.49 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230807 17.4 17.76 17.11 17.51 1.27% -0.23% -62.92% 51970 0.912 50.08 17.55 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230804 16.85 17.7 16.85 17.29 2.43% 0% -63.38% 69235 1.1974 57.7 17.29 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230803 16.6 17.11 16.6 16.88 0.24% 0% -64.25% 39993 0.6751 28.63 16.88 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230802 16.82 16.87 16.5 16.84 -0.53% 1.02% -64.34% 50393 0.8403 31.48 16.67 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230801 17.01 17.09 16.73 16.93 -1.51% 0.3% -64.15% 56774 0.9581 33.23 16.88 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230731 16.82 17.41 16.22 17.19 1.54% 2.5% -63.6% 155383 2.6051 91.29 16.77 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230728 18.38 18.74 16.56 16.93 -10.8% -2.25% -64.15% 232121 4.0208 146.67 17.32 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230727 19.5 19.53 18.69 18.98 -0.63% -0.73% -59.81% 76257 1.4578 58.98 19.12 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230726 20.39 20.41 18.88 19.1 -5.02% -1.04% -59.55% 116315 2.245 93.81 19.3 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230725 20.33 20.45 19.63 20.11 1.46% 0.5% -57.41% 96962 1.9406 85.99 20.01 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230724 21.49 21.55 19.58 19.82 -7.77% -3.22% -58.03% 174756 3.5782 161.5 20.48 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230721 20.83 21.76 20.6 21.49 3.27% 1.13% -54.49% 192925 4.0997 209.45 21.25 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230720 20.41 21.86 20.41 20.81 2.46% -1% -55.93% 178383 3.7496 218.07 21.02 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230719 19.17 20.85 19 20.31 6.73% 0.35% -56.99% 147550 2.9861 177.53 20.24 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230718 19.18 19.46 18.9 19.03 -0.26% -0.47% -59.7% 35068 0.6704 45.2 19.12 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230717 19 19.38 18.4 19.08 -0.16% 0.85% -59.59% 74094 1.4015 92.98 18.92 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230714 18.15 19.19 17.86 19.11 5.29% 2.58% -59.53% 64454 1.2008 84.65 18.63 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230713 18.42 18.47 17.97 18.15 -0.71% -0.22% -61.56% 30656 0.5577 41.43 18.19 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230712 18.51 18.89 18.25 18.28 -2.66% -1.56% -61.29% 44256 0.8217 62.87 18.57 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230711 18.05 18.97 17.82 18.78 3.81% 1.73% -60.23% 81632 1.5072 112.84 18.46 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230710 18.58 18.58 17.53 18.09 -2.06% 0.44% -61.69% 52867 0.9523 79.72 18.01 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230707 18.87 19.28 18.3 18.47 -2.12% -1.44% -60.89% 86596 1.6232 139.18 18.74 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230706 17.7 19.57 17.69 18.87 6.13% -0.47% -60.04% 172501 3.2713 289.38 18.96 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230705 17.75 18.3 17.56 17.78 0.17% -1.44% -62.35% 46736 0.8432 104.23 18.04 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230704 17.36 18.06 17.26 17.75 2.01% -0.34% -62.41% 44799 0.7979 86.02 17.81 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230703 17.33 17.6 17.28 17.4 0.4% 0.06% -63.15% 21622 0.376 40.99 17.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230630 17.21 17.43 17.12 17.33 0.52% 0.17% -63.3% 22658 0.392 41.15 17.3 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230629 17.35 17.56 17.19 17.24 -0.23% -0.63% -63.49% 23604 0.4095 40.58 17.35 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230628 17.1 17.4 16.58 17.28 0.64% 1.77% -63.41% 39329 0.6677 61.85 16.98 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230627 16.5 17.24 16.5 17.17 3.06% 0.82% -63.64% 29984 0.5107 43.04 17.03 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230626 16.93 17.45 16.6 16.66 -2.17% -1.36% -64.72% 36988 0.6248 53.28 16.89 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230621 17.39 17.39 16.77 17.03 -1.33% -0.12% -63.93% 22810 0.3888 34.31 17.05 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230620 17.54 17.84 16.65 17.26 -1.37% 1.05% -63.45% 51165 0.8738 79.15 17.08 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230619 17.01 17.67 16.94 17.5 3.31% 0.63% -62.94% 41855 0.7278 70.68 17.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230616 17 17.19 16.82 16.94 -0.29% -0.18% -64.13% 25184 0.4274 43.59 16.97 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230615 17.3 17.4 16.93 16.99 -2.52% -0.88% -64.02% 28434 0.4874 50.77 17.14 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230614 17.76 17.97 17.36 17.43 -2.9% -0.57% -63.09% 36439 0.6389 68.44 17.53 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230613 17.85 18.17 17.67 17.95 0.56% 0% -61.99% 45069 0.8091 91.85 17.95 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230612 16.62 18.27 16.46 17.85 7.79% 1.13% -62.2% 88718 1.5663 183.45 17.65 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230609 16.42 16.91 16.35 16.56 0.98% -0.18% -64.93% 17487 0.2901 39.51 16.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230608 16.59 16.66 16.26 16.4 -1.44% 0.06% -65.27% 23571 0.3864 50.65 16.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230607 16.62 16.78 16.51 16.64 -0.36% 0% -64.76% 18655 0.3105 37.61 16.64 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230606 16.93 16.94 16.54 16.7 -0.83% -0.06% -64.63% 22016 0.3679 43.55 16.71 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230605 16.81 17.28 16.81 16.84 -0.24% -0.88% -64.34% 26077 0.4431 52.11 16.99 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230602 17.15 17.28 16.81 16.88 -1.52% -0.41% -64.25% 29150 0.4942 57.7 16.95 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230601 16.85 17.36 16.71 17.14 1.12% 0.29% -63.7% 26121 0.4465 49.6 17.09 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230531 17.36 17.61 16.95 16.95 -2.36% -1.28% -64.1% 32729 0.562 57.2 17.17 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230530 16.8 17.55 16.51 17.36 2.84% 0.81% -63.24% 46161 0.7951 74.83 17.22 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230529 17 17.24 16.85 16.88 0.06% -0.76% -64.25% 29301 0.4983 48.16 17.01 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230526 17.19 17.37 16.77 16.87 -2.99% -0.35% -64.27% 40785 0.6905 65.27 16.93 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230525 17.13 17.62 16.86 17.39 1.93% 0.75% -63.17% 59929 1.0342 96.38 17.26 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230524 17.14 17.25 16.55 17.06 -0.47% 0.65% -63.87% 29293 0.4964 47.23 16.95 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230523 17.13 17.2 16.86 17.14 0.06% 0.65% -63.7% 28186 0.4799 44.14 17.03 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230522 17.4 17.56 16.85 17.13 -1.32% -0.17% -63.72% 37967 0.6515 55.65 17.16 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230519 17.3 17.74 17.03 17.36 0.35% 0.23% -63.24% 56474 0.9781 78.38 17.32 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230518 18.15 18.22 17.11 17.3 -4.58% -0.8% -63.36% 76328 1.331 98.68 17.44 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230517 17.18 18.16 17.01 18.13 5.9% 1.8% -61.61% 82231 1.4647 103.65 17.81 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230516 17.07 17.53 16.91 17.12 -1.1% -0.52% -63.74% 34286 0.5899 40.13 17.21 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230515 17.51 17.75 17.07 17.31 0.17% 0.06% -63.34% 38374 0.664 40.87 17.3 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230510 16.46 17.27 16.2 16.92 3.55% 0.65% -64.17% 53091 0.8927 53.18 16.81 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230509 16.69 16.72 16.18 16.34 -2.27% -0.49% -65.4% 48984 0.8042 46.49 16.42 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230508 17.19 17.21 16.69 16.72 -1.47% -1.01% -64.59% 47955 0.8099 46.82 16.89 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230505 17.56 17.69 16.91 16.97 -3.25% -1.11% -64.06% 71550 1.2276 72.35 17.16 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230504 17.46 17.9 17.31 17.54 -0.06% -0.4% -62.85% 69787 1.2291 75.94 17.61 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230428 16.62 17.71 16.62 17.55 5.66% 1.21% -62.83% 96207 1.668 107.17 17.34 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230427 16.8 17.68 16.61 16.61 -2.47% -2.47% -64.82% 114187 1.9449 136.03 17.03 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230426 16.49 17.45 16.03 17.03 1.43% 1.13% -63.93% 108699 1.8304 139.05 16.84 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230425 16.11 16.95 15.95 16.79 3.64% 1.57% -64.44% 127620 2.1091 178.76 16.53 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230424 14.79 16.74 14.79 16.2 9.61% 1.19% -65.69% 109934 1.7605 171.63 16.01 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230421 14.83 15.38 14.63 14.78 0.14% -0.81% -68.7% 38462 0.5729 64.06 14.9 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230420 14.48 15.05 14.4 14.76 1.72% 0.27% -68.74% 34466 0.5075 58.52 14.72 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230419 14.59 14.73 14.49 14.51 -0.89% -0.34% -69.27% 23117 0.3365 39.13 14.56 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230418 14.96 14.98 14.5 14.64 -1.81% -0.14% -69% 22274 0.3266 35.5 14.66 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230417 15.09 15.22 14.8 14.91 -0.67% -0.27% -68.42% 30599 0.4576 46.26 14.95 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230414 14.94 15.23 14.9 15.01 0.4% -0.27% -68.21% 32417 0.4879 49.33 15.05 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230413 15.25 15.34 14.93 14.95 -2.35% -0.53% -68.34% 26446 0.3974 39.37 15.03 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230412 15.15 15.4 15.12 15.31 1.06% 0.2% -67.58% 17329 0.2648 25.49 15.28 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230411 15.22 15.36 15.05 15.15 -0.59% -0.2% -67.92% 19983 0.3033 26.85 15.18 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230410 15.44 15.7 15.18 15.24 -1.49% -0.33% -67.73% 22305 0.3411 26.09 15.29 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230407 15.44 15.7 15.36 15.47 0.19% -0.32% -67.24% 24298 0.3771 26.66 15.52 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230406 15.38 15.54 15.1 15.44 0.39% 0.85% -67.3% 27590 0.4225 29.05 15.31 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230404 15.68 15.84 15.28 15.38 -2.04% -0.13% -67.43% 43388 0.6683 45.18 15.4 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230403 15.88 16.15 15.61 15.7 -1.07% -0.57% -66.75% 42172 0.6657 47.19 15.79 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230331 15.64 15.95 15.5 15.87 1.54% 0.63% -66.39% 30437 0.4799 36.1 15.77 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230330 15.93 16.07 15.6 15.63 -1.82% -0.95% -66.9% 44777 0.7066 53.35 15.78 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230329 15.85 16.2 15.7 15.92 0.89% -0.44% -66.29% 44778 0.7162 55.45 15.99 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230328 16.23 16.55 15.74 15.78 -2.11% -1.99% -66.58% 69316 1.1161 91.04 16.1 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230327 15.68 16.29 15.45 16.12 2.81% 1.58% -65.86% 94321 1.4972 130.61 15.87 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230324 15.06 15.88 14.9 15.68 4.19% 1.69% -66.79% 72200 1.1135 112.51 15.42 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230323 14.8 15.29 14.58 15.05 2.24% 0.87% -68.13% 46478 0.6934 89.2 14.92 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230322 14.66 14.83 14.62 14.72 0.41% 0.07% -68.83% 24212 0.3562 40.96 14.71 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230321 14.4 14.66 14.22 14.66 2.52% 1.17% -68.95% 28271 0.4096 50.57 14.49 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230320 14.57 14.61 14.05 14.3 -1.85% 0% -69.72% 24748 0.3538 42.78 14.3 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230317 14.44 14.68 14.4 14.57 1.82% 0% -69.14% 32946 0.4799 58.13 14.57 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230316 14.59 14.84 14.3 14.31 -2.72% -1.58% -69.7% 46156 0.671 82.88 14.54 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230315 14.52 14.9 14.52 14.71 1.31% -0.27% -68.85% 38468 0.5674 69.75 14.75 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230314 14.41 14.61 13.91 14.52 0.48% 1.89% -69.25% 53163 0.7575 91.93 14.25 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230313 14.32 14.87 14.26 14.45 -0.48% -0.55% -69.4% 57089 0.8297 104.23 14.53 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230310 14.39 14.95 14.39 14.52 0.69% -0.95% -69.25% 69079 1.0125 129.94 14.66 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230309 14.16 14.63 14.16 14.42 1.05% 0.07% -69.46% 41382 0.5965 77.62 14.41 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230308 14.13 14.37 14.07 14.27 1.64% 0.35% -69.78% 31262 0.4446 51.11 14.22 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230307 14.41 14.6 14.03 14.04 -2.43% -1.75% -70.27% 48588 0.6943 67.62 14.29 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230306 14.45 14.49 14.18 14.39 -0.07% 0.56% -69.53% 29505 0.4223 42.07 14.31 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230303 14.49 14.56 14.2 14.4 -0.69% 0.35% -69.5% 37672 0.5405 52.36 14.35 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230302 14.71 14.81 14.37 14.5 -1.29% -0.14% -69.29% 37405 0.543 52.58 14.52 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230301 14.78 14.95 14.59 14.69 0% -0.34% -68.89% 35670 0.5258 49.71 14.74 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230228 14.95 15.06 14.56 14.69 -0.94% -0.2% -68.89% 33326 0.4904 45.62 14.72 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230227 15.19 15.28 14.76 14.83 -2.95% -1% -68.59% 49453 0.7406 67.65 14.98 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230224 15.36 15.55 15.02 15.28 -0.13% 0.13% -67.64% 59875 0.9134 82.78 15.26 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230223 15.1 15.59 15 15.3 1.59% -0.33% -67.6% 109308 1.6774 155.48 15.35 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230222 14.25 15.55 14.24 15.06 4.73% -0.07% -68.11% 134537 2.0281 203.43 15.07 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230221 14.37 14.39 14.14 14.38 0.91% 0.91% -69.55% 27894 0.3974 46.89 14.25 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230220 13.71 14.3 13.56 14.25 3.94% 1.28% -69.82% 41740 0.5872 66.61 14.07 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230217 13.79 14.01 13.68 13.71 -0.58% -0.87% -70.97% 25111 0.3472 38.56 13.83 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230216 14.18 14.32 13.68 13.79 -3.43% -1.64% -70.8% 42499 0.5957 64.83 14.02 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230215 14.24 14.35 14.1 14.28 0.21% 0.14% -69.76% 25635 0.3655 41.56 14.26 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230214 14.25 14.44 14.12 14.25 0% 0% -69.82% 33448 0.4765 56.94 14.25 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230213 14.07 14.67 14.07 14.25 0.92% -1.04% -69.82% 48219 0.6943 87.29 14.4 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230210 14.42 14.42 14.06 14.12 -1.33% -0.42% -70.1% 28479 0.4037 52.46 14.18 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230209 13.86 14.39 13.73 14.31 2.95% 0.77% -69.7% 52428 0.7444 92.54 14.2 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230208 14.15 14.15 13.71 13.9 -0.71% 0.29% -70.56% 30752 0.4261 54.87 13.86 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230207 13.73 14.12 13.6 14 2.12% 0.79% -70.35% 37552 0.5216 67.83 13.89 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230206 13.48 13.93 13.38 13.71 1.86% -0.07% -70.97% 49423 0.6782 87.51 13.72 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230203 13.48 13.72 13.18 13.46 -0.37% 0.52% -71.5% 32565 0.4362 53.27 13.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230202 13.66 13.8 13.46 13.51 -0.66% -0.59% -71.39% 34755 0.4724 59.07 13.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230201 13.5 13.72 13.5 13.6 -0.22% 0.07% -71.2% 36145 0.4911 56.28 13.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230131 13.74 13.75 13.44 13.63 -0.29% 0.22% -71.14% 28801 0.3916 44.78 13.6 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230130 13.5 13.78 13.37 13.67 3.17% 0.29% -71.05% 44429 0.6054 69.37 13.63 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230120 13.45 13.45 12.81 13.25 -1.71% 0.61% -71.94% 81742 1.0762 129.32 13.17 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230119 13.62 13.7 13.41 13.48 -1.46% -0.44% -71.45% 48027 0.6505 70.49 13.54 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230118 13.8 13.94 13.62 13.68 -0.73% -0.44% -71.03% 40557 0.5573 76.23 13.74 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230117 13.67 14.05 13.41 13.78 1.1% 0% -70.82% 69313 0.9554 133.47 13.78 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230116 12.98 13.9 12.95 13.63 5.33% 0.52% -71.14% 106447 1.4431 219.66 13.56 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230113 13.1 13.14 12.86 12.94 -1.82% -0.15% -72.6% 53278 0.6903 131.83 12.96 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230112 12.6 13.44 12.52 13.18 4.6% 0.61% -72.09% 105239 1.379 291.79 13.1 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230111 12.27 12.83 12.27 12.6 1.78% 0.08% -73.32% 44197 0.5565 157.17 12.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230110 12.13 12.41 12.11 12.38 1.64% 0.57% -73.78% 32290 0.3976 125.94 12.31 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230109 12.1 12.23 12.06 12.18 1.16% 0.16% -74.21% 21316 0.2592 89.52 12.16 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230106 12 12.33 11.93 12.04 0.25% -0.91% -74.5% 39340 0.4781 170.48 12.15 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230105 11.9 12.05 11.86 12.01 0.42% 0.33% -74.57% 20110 0.2407 95.71 11.97 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230104 11.91 12 11.82 11.96 0.84% 0.59% -74.67% 32348 0.3847 157.71 11.89 0% 47.24 0% 47.23 0% 47.22 0% 0%
20230103 11.45 11.9 11.44 11.86 3.58% 1.11% -74.88% 30301 0.3553 162.11 11.73 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221230 11.4 11.52 11.37 11.45 0.7% 0.09% -75.75% 11286 0.1291 33.58 11.44 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221229 11.7 11.7 11.35 11.37 -1.04% -0.52% -75.92% 15822 0.1808 80.32 11.43 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221228 11.62 11.79 11.44 11.49 -1.88% -0.61% -75.67% 17516 0.2024 82.21 11.56 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221227 11.92 11.92 11.53 11.71 0.26% 0.6% -75.2% 15254 0.1775 69.92 11.64 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221226 11.6 11.75 11.53 11.68 1.57% 0.17% -75.26% 11912 0.1389 53.98 11.66 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221223 11.5 11.6 11.3 11.5 0.61% 0.44% -75.65% 15871 0.1818 68.3 11.45 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221222 11.74 11.82 11.4 11.43 -2.39% -1.38% -75.79% 16847 0.1953 69.59 11.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221221 12.12 12.12 11.67 11.71 -1.93% -0.68% -75.2% 14604 0.1722 58.15 11.79 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221220 12.01 12.06 11.78 11.94 0.34% 0.08% -74.71% 13211 0.1576 50.74 11.93 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221219 12.22 12.37 11.86 11.9 -3.09% -1.08% -74.8% 22200 0.2671 82.05 12.03 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221216 12.52 12.53 12.24 12.28 -2.15% -0.57% -73.99% 22370 0.2762 81.52 12.35 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221215 12.46 12.71 12.4 12.55 1.54% -0.32% -73.42% 30195 0.3801 106.74 12.59 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221214 12.34 12.56 12.3 12.36 0.57% -0.56% -73.82% 20199 0.251 35.79 12.43 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221213 12.49 12.53 12.27 12.29 -1.68% -0.57% -73.97% 15745 0.1946 55.1 12.36 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221212 12.4 12.55 12.33 12.5 0.56% 0.4% -73.53% 15972 0.1988 52.79 12.45 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221209 12.6 12.67 12.39 12.43 -1.04% -0.4% -73.68% 23974 0.2991 78.87 12.48 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221208 12.76 12.85 12.51 12.56 -1.49% -0.55% -73.4% 25772 0.3254 86.99 12.63 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221207 12.84 12.91 12.72 12.75 -0.78% -0.39% -73% 22853 0.2925 79.4 12.8 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221206 12.87 13.05 12.74 12.85 -0.16% -0.08% -72.79% 21415 0.2755 73.45 12.86 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221205 13.1 13.16 12.83 12.87 -0.54% -0.54% -72.74% 28796 0.3725 98.25 12.94 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221202 12.72 13.03 12.63 12.94 1.81% 0% -72.6% 33247 0.4303 114.76 12.94 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221201 12.6 12.77 12.41 12.71 1.6% 0.24% -73.08% 24789 0.3143 82.14 12.68 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221130 12.46 12.61 12.36 12.51 0.08% 0.08% -73.51% 22678 0.2835 70.82 12.5 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221129 12.12 12.5 12.11 12.5 3.39% 1.13% -73.53% 31914 0.3943 89.65 12.36 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221128 12.13 12.26 11.99 12.09 -1.14% -0.08% -74.4% 19296 0.2335 53.13 12.1 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221125 12.47 12.52 12.22 12.23 -1.92% -0.73% -74.1% 20737 0.2555 55.81 12.32 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221124 12.45 12.74 12.41 12.47 0.65% -0.64% -73.59% 22152 0.2779 58.26 12.55 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221123 12.73 12.85 12.33 12.39 -2.75% -0.56% -73.76% 26482 0.3299 68.25 12.46 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221122 12.91 13.07 12.69 12.74 -1.24% -0.7% -73.02% 24261 0.3112 66.44 12.83 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221121 13 13.08 12.75 12.9 -1% 0.16% -72.68% 25063 0.3227 69.34 12.88 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221118 13.24 13.49 13.02 13.03 -1.29% -1.59% -72.41% 34478 0.4566 97.18 13.24 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221117 13 13.22 12.88 13.2 1.54% 1.23% -72.05% 31291 0.4081 88.03 13.04 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221116 13.02 13.1 12.82 13 1.33% 0.15% -72.47% 39573 0.5135 116.28 12.98 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221115 12.49 12.84 12.4 12.83 3.14% 1.1% -72.83% 31076 0.3943 93.23 12.69 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221114 12.57 12.74 12.4 12.44 -0.88% -0.8% -73.66% 32824 0.4117 94.57 12.54 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221111 12.82 12.9 12.55 12.55 -0.32% -1.18% -73.42% 31146 0.3956 91.99 12.7 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221110 12.6 12.74 12.51 12.59 -0.55% -0.47% -73.34% 22964 0.2905 66.43 12.65 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221109 12.71 12.85 12.66 12.66 -0.78% -0.55% -73.19% 16797 0.2138 47.04 12.73 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221108 12.88 12.88 12.57 12.76 -0.39% 0.55% -72.98% 21678 0.2751 55.43 12.69 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221107 12.71 12.87 12.64 12.81 0.71% 0.31% -72.87% 25681 0.328 60.2 12.77 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221104 12.62 12.8 12.52 12.72 0.79% 0.08% -73.06% 31784 0.404 74.67 12.71 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221103 12.58 12.75 12.51 12.62 -0.24% -0.08% -73.27% 20909 0.2641 50.35 12.63 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221102 12.49 12.81 12.49 12.65 0.64% 0% -73.21% 33715 0.4266 80.39 12.65 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221101 12.19 12.59 12.17 12.57 3.88% 1.29% -73.38% 43272 0.5371 106.84 12.41 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221031 12.01 12.29 11.78 12.1 1.77% 0.17% -74.38% 27372 0.3306 69.14 12.08 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221028 12.47 12.52 11.83 11.89 -4.65% -1.74% -74.82% 40091 0.4851 100.86 12.1 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221027 12.31 12.68 12.3 12.47 -0.16% -0.32% -73.59% 38694 0.4842 105.82 12.51 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221026 12.09 12.56 12.01 12.49 3.91% 0.81% -73.55% 49002 0.6071 136.5 12.39 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221025 12.1 12.43 11.78 12.02 1.26% -0.66% -74.54% 64090 0.7757 190.15 12.1 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221024 12.26 12.4 11.86 11.87 -2.22% -2.3% -74.86% 27292 0.3316 95.06 12.15 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221021 12.26 12.34 11.93 12.14 0.33% -0.16% -74.29% 24570 0.2987 88.65 12.16 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221020 11.95 12.31 11.8 12.1 1.17% 0.17% -74.38% 27988 0.3381 101.23 12.08 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221019 12.07 12.17 11.96 11.96 -1.48% -0.66% -74.67% 17994 0.2166 65.19 12.04 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221018 12.1 12.39 12.07 12.14 -0.98% -0.25% -74.29% 24012 0.2923 86.23 12.17 0% 47.24 0% 47.23 0% 47.22 0% 0%
20221017 11.89 12.34 11.81 12.26 3.11% 0.91% -74.04% 28961 0.3518 103.63 12.15 0% 47.24 0% 47.23 0% 47.22 0% 0%
20220721 15.33 15.69 15.1 15.27 -0.26% -0.97% -67.66% 64607 0.9964 124.97 15.42 -67.72% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220720 15.38 15.64 15.2 15.31 0.07% -0.52% -67.58% 72409 1.1145 139.78 15.39 -67.78% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220719 15.02 15.53 14.81 15.3 2.55% 0.53% -67.6% 83748 1.2748 159.88 15.22 -68.14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220718 14.43 15.1 14.41 14.92 4.19% 0.95% -68.4% 68362 1.0106 126.75 14.78 -69.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220715 14.74 15.1 14.3 14.32 -3.96% -2.45% -69.67% 90749 1.3323 167.09 14.68 -69.27% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220714 14.55 15.44 14.45 14.91 2.47% -0.8% -68.42% 124620 1.8732 234.93 15.03 -68.54% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220713 14.46 14.66 14.23 14.55 1.25% 0.48% -69.19% 73593 1.0658 133.67 14.48 -69.69% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220712 15.2 15.26 14.3 14.37 -5.77% -1.98% -69.57% 117914 1.7281 216.73 14.66 -69.31% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220711 15.66 15.66 14.9 15.25 -2.68% -0.07% -67.7% 171231 2.6134 327.76 15.26 -68.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220708 13.74 16.48 13.68 15.67 14.13% -0.44% -66.81% 302137 4.7569 596.6 15.74 -67.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220707 13.74 13.87 13.5 13.73 0.15% 0.29% -70.92% 64490 0.8827 110.71 13.69 -71.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220706 14.12 14.32 13.5 13.71 -3.31% -0.87% -70.97% 65077 0.9001 112.89 13.83 -71.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220705 14.79 14.81 14.06 14.18 -4.12% -0.84% -69.97% 66081 0.9452 118.54 14.3 -70.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220704 14.86 14.98 14.54 14.79 -0.2% 0.34% -68.68% 35892 0.5291 66.36 14.74 -69.14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220701 14.97 15.13 14.7 14.82 -1% -0.34% -68.61% 37164 0.5526 69.31 14.87 -68.87% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220630 15.05 15.28 14.8 14.97 0.13% -0.27% -68.3% 35855 0.5383 67.51 15.01 -68.58% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220629 15.41 15.43 14.92 14.95 -3.24% -1.64% -68.34% 48413 0.7361 92.32 15.2 -68.18% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220628 15.18 15.51 15.15 15.45 3.28% 0.65% -67.28% 65134 1.0001 125.43 15.35 -67.87% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220627 15.33 15.36 14.85 14.96 -1.45% -0.6% -68.32% 52126 0.7846 98.4 15.05 -68.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220624 14.73 15.5 14.66 15.18 2.85% 0.93% -67.85% 89218 1.3419 168.3 15.04 -68.52% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220623 14.22 14.82 14.22 14.76 4.24% 0.96% -68.74% 59169 0.8653 108.52 14.62 -69.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220622 14.56 14.86 14.07 14.16 -2.41% -1.87% -70.01% 46740 0.6746 84.61 14.43 -69.79% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220621 14.81 14.95 14.4 14.51 -0.96% -0.34% -69.27% 41299 0.6012 75.4 14.56 -69.52% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220620 14.29 14.86 14.22 14.65 3.46% 0.48% -68.98% 59654 0.8695 109.05 14.58 -69.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220617 14.02 14.22 13.8 14.16 0.64% 0.64% -70.01% 37416 0.5263 66.01 14.07 -70.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220616 13.9 14.25 13.9 14.07 0.79% -0.42% -70.2% 35865 0.5069 63.57 14.13 -70.42% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220615 13.96 14.23 13.92 13.96 -0.07% -0.71% -70.44% 41511 0.5835 73.18 14.06 -70.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220614 14.31 14.31 13.51 13.97 -2.24% 1.16% -70.42% 56033 0.774 97.07 13.81 -71.09% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220613 14.3 14.63 14.1 14.29 -1.65% -0.07% -69.74% 59647 0.8527 106.94 14.3 -70.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220610 13.81 14.7 13.68 14.53 5.37% 1.32% -69.23% 73790 1.0578 132.67 14.34 -69.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220609 14.25 14.27 13.75 13.79 -3.23% -1.01% -70.8% 32578 0.4538 56.91 13.93 -70.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220608 14.34 14.57 13.9 14.25 -0.7% 0.14% -69.82% 44519 0.6333 79.43 14.23 -70.21% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220607 14.61 14.8 14.22 14.35 -1.85% -0.21% -69.61% 40986 0.5893 73.91 14.38 -69.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220606 14.14 14.7 14.14 14.62 2.6% 0.69% -69.04% 51485 0.7475 93.75 14.52 -69.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220602 13.83 14.3 13.67 14.25 2.96% 1.42% -69.82% 44419 0.6241 78.27 14.05 -70.59% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220601 13.58 14.13 13.46 13.84 2.06% -0.14% -70.69% 48879 0.6773 84.94 13.86 -70.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220531 13.36 13.6 13.02 13.56 1.73% 1.42% -71.28% 41272 0.5518 69.21 13.37 -72.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220530 13.47 13.65 13.2 13.33 -0.97% 0.08% -71.77% 32984 0.4393 55.1 13.32 -72.12% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220527 13.3 13.91 13.3 13.46 1.2% -0.52% -71.5% 49796 0.6736 84.48 13.53 -71.68% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220526 13.69 13.73 13.11 13.3 -1.48% -0.08% -71.83% 43563 0.5797 72.7 13.31 -72.14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220525 13.22 13.55 13.21 13.5 0.9% 0.67% -71.41% 33537 0.4496 56.39 13.41 -71.93% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220524 14.1 14.37 13.31 13.38 -3.81% -3.25% -71.66% 59436 0.8219 103.08 13.83 -71.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220523 13.86 14.09 13.75 13.91 -0.5% 0.14% -70.54% 41710 0.5792 72.64 13.89 -70.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220520 13.7 14.47 13.56 13.98 3.56% 0.36% -70.39% 63135 0.8792 110.27 13.93 -70.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220519 13.3 13.56 13.28 13.5 -0.37% 0.6% -71.41% 24576 0.3299 41.38 13.42 -71.91% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220518 13.57 13.78 13.36 13.55 0.67% -0.51% -71.3% 29958 0.408 51.17 13.62 -71.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220517 13.31 13.54 13.08 13.46 0.52% 1.13% -71.5% 33204 0.4418 55.41 13.31 -72.14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220516 13.41 13.95 13.3 13.39 0.6% -1.4% -71.64% 43945 0.5969 74.86 13.58 -71.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220513 13.3 13.4 13 13.31 0.6% 0.99% -71.81% 27525 0.3629 45.51 13.18 -72.41% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220512 13.02 13.45 12.91 13.23 1.07% -0.08% -71.98% 33529 0.4438 55.66 13.24 -72.28% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220511 13.28 13.62 13.03 13.09 -0.53% -2.02% -72.28% 41379 0.5528 69.33 13.36 -72.03% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220510 12.67 13.25 12.67 13.16 2.09% 0.61% -72.13% 30013 0.3925 49.23 13.08 -72.62% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220509 12.75 13.42 12.75 12.89 0.39% -1.53% -72.7% 32383 0.424 53.18 13.09 -72.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220506 12.8 13.03 12.55 12.84 -1% 0.31% -72.81% 27492 0.352 44.15 12.8 -73.2% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220505 12.86 13.17 12.56 12.97 0.15% 0.23% -72.53% 36689 0.4749 59.56 12.94 -72.91% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220429 11.94 13.08 11.86 12.95 10.12% 2.21% -72.58% 65527 0.8302 104.12 12.67 -73.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220428 11.92 12.15 11.6 11.76 -1.67% -1.01% -75.1% 41022 0.4874 61.13 11.88 -75.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220427 11.45 11.97 11.02 11.96 3.73% 3.73% -74.67% 46569 0.5369 67.34 11.53 -75.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220426 12.12 12.2 11.45 11.53 -4.16% -3.19% -75.58% 47928 0.5706 71.56 11.91 -75.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220425 13.42 13.42 12.01 12.03 -12.25% -4.83% -74.52% 83030 1.0498 131.66 12.64 -73.54% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220422 14.01 14.17 13.68 13.71 -3.45% -1.08% -70.97% 39948 0.5537 69.44 13.86 -70.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220421 14.81 14.87 14.1 14.2 -4.63% -2% -69.93% 30485 0.4416 55.38 14.49 -69.67% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220420 15.03 15.24 14.76 14.89 -1.13% -0.6% -68.47% 31796 0.4764 59.75 14.98 -68.64% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220419 15.38 15.6 14.96 15.06 -1.5% -1.12% -68.11% 40180 0.612 76.76 15.23 -68.12% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220418 14.76 15.34 14.56 15.29 3.59% 1.19% -67.62% 68551 1.0358 129.91 15.11 -68.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220415 14.89 14.89 14.5 14.76 -1.4% 0.48% -68.74% 25465 0.374 46.91 14.69 -69.25% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220414 14.78 15.15 14.73 14.97 1.56% 0.54% -68.3% 25167 0.3748 47.01 14.89 -68.83% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220413 14.83 15.34 14.45 14.74 -0.87% -1.27% -68.78% 48796 0.7285 91.37 14.93 -68.75% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220412 14.65 14.88 14.25 14.87 1.43% 1.85% -68.51% 35473 0.5178 64.94 14.6 -69.44% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220411 15.09 15.24 14.44 14.66 -3.11% -1.08% -68.95% 45342 0.672 84.28 14.82 -68.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220408 15.77 15.8 15.05 15.13 -3.51% -0.59% -67.96% 37430 0.5698 71.46 15.22 -68.14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220407 16.41 16.5 15.6 15.68 -4.45% -1.45% -66.79% 37927 0.6034 75.68 15.91 -66.69% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220401 16.42 16.54 16.13 16.18 -3% -0.25% -65.73% 36688 0.5951 74.64 16.22 -66.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220331 16.53 16.76 16.12 16.68 1.15% 0.85% -64.68% 28844 0.4772 59.85 16.54 -65.38% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220330 16.25 16.5 16.12 16.49 2.04% 0.67% -65.08% 28963 0.4743 59.49 16.38 -65.71% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220329 16.6 16.87 16.03 16.16 -2.36% -1.04% -65.78% 30733 0.5019 62.95 16.33 -65.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220328 16.73 16.92 16.23 16.55 -1.08% 0.06% -64.95% 26147 0.4326 54.26 16.54 -65.38% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220325 17.14 17.18 16.7 16.73 -0.59% -1.18% -64.57% 31195 0.5282 66.25 16.93 -64.56% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220324 17.15 17.15 16.72 16.83 -2.04% -0.3% -64.36% 34203 0.5774 72.42 16.88 -64.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220323 17.21 17.42 17.09 17.18 -0.17% -0.23% -63.62% 22924 0.3947 49.5 17.22 -63.95% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220322 17.53 17.53 17.06 17.21 -1.54% -0.12% -63.55% 32525 0.5604 70.28 17.23 -63.93% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220321 17.3 17.87 17.2 17.48 1.04% -0.4% -62.98% 37046 0.6503 81.56 17.55 -63.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220318 17.09 17.4 16.9 17.3 0.99% 0.7% -63.36% 32368 0.556 69.73 17.18 -64.04% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220317 16.64 17.55 16.64 17.13 3.82% -0.12% -63.72% 53486 0.9174 115.06 17.15 -64.1% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220316 16.25 16.65 15.8 16.5 4.04% 1.79% -65.06% 63928 1.0364 129.98 16.21 -66.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220315 17 17.08 15.8 15.86 -7.25% -3.29% -66.41% 63791 1.0461 131.2 16.4 -65.67% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220314 17.6 17.8 17.1 17.1 -4.31% -1.5% -63.79% 44685 0.7759 97.31 17.36 -63.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220311 17.72 17.88 17.25 17.87 0.11% 1.42% -62.16% 46801 0.8246 103.42 17.62 -63.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220310 18.17 18.5 17.78 17.85 0.68% -1.49% -62.2% 48612 0.8809 110.48 18.12 -62.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220309 18.36 18.4 17.1 17.73 -3.01% -0.39% -62.45% 55787 0.9929 124.53 17.8 -62.74% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220308 19.26 19.26 18.11 18.28 -3.89% -1.3% -61.29% 51943 0.9619 120.64 18.52 -61.23% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220307 19.54 19.54 18.83 19.02 -2.21% -0.58% -59.72% 35955 0.6877 86.25 19.13 -59.95% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220304 19.95 20.1 19.35 19.45 -1.12% -1.37% -58.81% 48500 0.9565 119.96 19.72 -58.72% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220303 20.25 20.36 19.61 19.67 -2.43% -0.86% -58.34% 47850 0.9495 119.08 19.84 -58.47% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220302 20.32 20.5 20.02 20.16 -1.13% -0.1% -57.31% 33570 0.6775 84.97 20.18 -57.76% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220301 20.22 20.56 20 20.39 0.94% 0.39% -56.82% 41440 0.8417 105.56 20.31 -57.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220228 20.58 20.6 19.93 20.2 -1.61% 0.25% -57.22% 56810 1.145 143.6 20.15 -57.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220225 20.86 21.45 20.49 20.53 -1.58% -1.49% -56.52% 76192 1.5875 199.1 20.84 -56.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220224 22.59 22.59 20.42 20.86 -7.98% -1.97% -55.82% 135400 2.8817 361.41 21.28 -55.45% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220223 23.23 23.26 22.39 22.67 -1.56% 0.18% -51.99% 81431 1.8425 231.08 22.63 -52.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220222 24.08 24.08 22.86 23.03 -4.16% -1.12% -51.23% 57276 1.3337 167.27 23.29 -51.25% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220221 23.46 24.5 23.06 24.03 2.82% 0.33% -49.11% 56263 1.3473 168.97 23.95 -49.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220218 23.29 23.5 22.85 23.37 -0.81% 0.6% -50.51% 45102 1.0479 131.42 23.23 -51.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220217 24.49 25.2 23.43 23.56 -2.08% -2.16% -50.11% 70162 1.6893 211.87 24.08 -49.59% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220216 24.62 25.17 24.04 24.06 -0.33% -2.16% -49.05% 89729 2.206 276.67 24.59 -48.52% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220215 22.76 24.41 22.73 24.14 7.77% 1.39% -48.88% 122743 2.9221 366.48 23.81 -50.16% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220214 21.95 23.03 21.82 22.4 0.27% -0.75% -52.56% 65537 1.4789 185.48 22.57 -52.75% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220211 23.2 23.26 21.93 22.34 -4.94% -0.27% -52.69% 96159 2.1542 270.17 22.4 -53.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220210 27.72 27.9 22.87 23.5 -13.22% -3.53% -50.23% 201045 4.8982 614.32 24.36 -49.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20220209 25.8 27.6 25.51 27.08 4.35% 1.16% -42.65% 81988 2.1949 275.28 26.77 -43.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211203 19.98 20.29 19.86 19.98 -0.45% -0.1% -57.69% 47231 0.9447 118.48 20 -58.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211202 21.08 21.2 19.86 20.07 -5.33% -1.18% -57.5% 102835 2.0881 261.88 20.31 -57.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211201 21.41 21.68 21.1 21.2 -1.17% -0.7% -55.1% 49992 1.0671 133.83 21.35 -55.31% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211130 19.97 21.5 19.97 21.45 7.2% 2.05% -54.57% 99154 2.0839 261.36 21.02 -56% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211129 19.88 20.22 19.76 20.01 -0.89% 0.1% -57.62% 28671 0.573 71.86 19.99 -58.15% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211126 20.65 20.65 20 20.19 -2.23% 0.1% -57.24% 39712 0.8011 100.47 20.17 -57.78% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211125 20.93 21.38 20.59 20.65 -0.82% -1.34% -56.27% 47982 1.0043 125.96 20.93 -56.19% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211124 20.16 20.99 19.88 20.82 2.76% 1.31% -55.91% 70237 1.4437 181.06 20.55 -56.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211123 20.25 20.62 20.21 20.26 0.05% -0.44% -57.09% 30685 0.6244 78.31 20.35 -57.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211122 20.61 20.66 20.06 20.25 -1.56% -0.49% -57.12% 49612 1.0097 126.63 20.35 -57.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211119 20.21 20.6 19.98 20.57 1.73% 1.23% -56.44% 45694 0.9286 116.46 20.32 -57.46% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211118 20.89 20.99 20.21 20.22 -3.71% -1.32% -57.18% 62004 1.2706 159.35 20.49 -57.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211117 19.85 21.06 19.61 21 7.64% 1.99% -55.53% 92690 1.9081 239.31 20.59 -56.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211116 20.05 20.13 19.45 19.51 -2.35% -1.12% -58.68% 32289 0.637 79.89 19.73 -58.7% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211115 19.66 20.28 19.62 19.98 1.58% 0.15% -57.69% 38892 0.7759 97.31 19.95 -58.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211112 19.5 19.71 19.12 19.67 1.92% 1.03% -58.34% 36113 0.7031 88.18 19.47 -59.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211111 18.39 19.43 18.18 19.3 4.95% 1.1% -59.13% 61885 1.1812 148.14 19.09 -60.04% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211110 18.12 18.46 18.02 18.39 0.6% 0.88% -61.05% 32566 0.5938 74.47 18.23 -61.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211109 18 18.78 17.91 18.28 1.56% 0.11% -61.29% 74226 1.3553 169.98 18.26 -61.78% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211108 19.8 19.8 17.9 18 -9.41% -3.07% -61.88% 89121 1.6553 207.6 18.57 -61.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211105 19.33 20.35 19.15 19.87 2.69% -0.35% -57.92% 43306 0.8637 108.32 19.94 -58.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211104 18.92 19.39 18.92 19.35 1.1% 0.68% -59.02% 15802 0.3037 38.09 19.22 -59.77% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211103 19.01 19.6 18.84 19.14 0.31% -0.21% -59.47% 20117 0.3858 48.39 19.18 -59.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211102 19.23 19.77 19.02 19.08 -0.78% -1.5% -59.59% 21229 0.4112 51.57 19.37 -59.45% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211101 18.86 19.39 18.81 19.23 0.89% 0.16% -59.28% 23706 0.4552 57.09 19.2 -59.81% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211029 17.88 19.49 17.58 19.06 5.54% 2.14% -59.64% 50345 0.9393 117.8 18.66 -60.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211028 17.86 18.82 17.56 18.06 -0.22% -0.66% -61.75% 26564 0.4829 60.56 18.18 -61.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211027 18.6 18.83 18.08 18.1 -3.98% -1.2% -61.67% 24554 0.4499 56.43 18.32 -61.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211026 18.21 19.8 18.21 18.85 4.2% -1.72% -60.08% 51092 0.9797 122.87 19.18 -59.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211025 18.58 18.58 17.94 18.09 -3.11% -0.17% -61.69% 28507 0.5165 64.78 18.12 -62.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211022 19.1 19.24 18.47 18.67 -3.86% -0.64% -60.46% 26417 0.4964 62.26 18.79 -60.67% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211021 20 20 19.38 19.42 -2.71% -1.37% -58.87% 29814 0.587 73.62 19.69 -58.78% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211020 20.05 20.2 19.9 19.96 -0.4% -0.1% -57.73% 9185 0.1835 23.01 19.98 -58.17% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211019 20.4 20.4 19.97 20.04 -0.69% -0.2% -57.56% 10884 0.2185 27.4 20.08 -57.97% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211018 19.9 20.38 19.6 20.18 1.46% 1.05% -57.26% 21488 0.4292 53.83 19.97 -58.2% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211015 20.72 20.72 19.85 19.89 -4.14% -1.14% -57.88% 33853 0.6811 85.42 20.12 -57.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211014 20.78 20.86 20.55 20.75 -0.1% 0.29% -56.06% 14801 0.3062 38.4 20.69 -56.69% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211013 20.26 20.83 20.22 20.77 2.42% 0.83% -56.01% 23029 0.4743 59.49 20.6 -56.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211012 20.35 20.49 20.09 20.28 -1.46% 0.2% -57.05% 16625 0.3365 42.2 20.24 -57.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211011 20.35 20.95 20.32 20.58 1.68% -0.19% -56.42% 25537 0.5266 66.04 20.62 -56.83% 47.24 0% 47.23 0% 47.22 0% -0.1%
20211008 19.96 20.37 19.88 20.24 2.22% 0.4% -57.14% 25550 0.5152 64.61 20.16 -57.8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210930 19.85 19.9 19.7 19.8 0.76% 0% -58.07% 11429 0.2263 28.38 19.8 -58.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210929 19.88 19.91 19.65 19.65 -1.95% -0.56% -58.39% 17464 0.3451 43.28 19.76 -58.64% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210928 20.3 20.31 19.91 20.04 -1.67% -0.3% -57.56% 15637 0.3143 39.42 20.1 -57.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210927 20.06 20.49 19.79 20.38 1.6% 1.24% -56.84% 28219 0.568 71.24 20.13 -57.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210924 20.54 20.75 19.96 20.06 -0.55% -0.99% -57.52% 21351 0.4325 54.24 20.26 -57.59% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210923 20 20.55 19.88 20.17 1.41% -0.49% -57.29% 24607 0.4987 62.55 20.27 -57.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210922 19.7 20.18 19.69 19.89 -2.6% -0.4% -57.88% 23535 0.4699 58.93 19.97 -58.2% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210917 19.99 21.19 19.9 20.42 3.34% -0.87% -56.76% 41657 0.8582 107.63 20.6 -56.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210916 20.05 20.24 19.75 19.76 -2.42% -0.95% -58.15% 23267 0.4641 58.21 19.95 -58.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210915 20.46 20.48 19.89 20.25 0.05% 0.7% -57.12% 24395 0.4907 61.54 20.11 -57.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210914 19.88 21.2 19.88 20.24 1.71% -1.56% -57.14% 51671 1.0621 133.21 20.56 -56.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210913 20.01 20.19 19.74 19.9 -0.4% 0.15% -57.86% 25573 0.5081 63.72 19.87 -58.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210910 20.3 20.38 19.9 19.98 -1.58% -0.75% -57.69% 22031 0.4434 55.61 20.13 -57.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210909 20.82 20.87 20.3 20.3 -2.45% -0.88% -57.01% 27158 0.5563 69.77 20.48 -57.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210908 20.36 20.86 20.28 20.81 1.76% 1.12% -55.93% 26026 0.5357 67.19 20.58 -56.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210907 20.59 20.59 20.03 20.45 -0.24% 1.04% -56.69% 32912 0.6662 83.55 20.24 -57.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210906 20.13 20.58 20.02 20.5 1.84% 0.39% -56.59% 20808 0.4249 53.29 20.42 -57.25% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210729 23.53 24.09 22.98 23.25 -1.11% -1.36% -50.76% 41530 0.9789 122.77 23.57 -50.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210728 24.63 24.63 23.1 23.51 -4% -0.17% -50.21% 31946 0.7522 94.34 23.55 -50.7% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210727 24.28 25.6 24.16 24.49 1.66% -2.08% -48.14% 46926 1.1736 147.19 25.01 -47.64% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210726 25.05 25.8 24 24.09 -4.48% -2.35% -48.98% 28633 0.7065 88.61 24.67 -48.36% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210723 25.92 25.96 24.75 25.22 -2.63% 0.08% -46.59% 46705 1.1768 147.59 25.2 -47.25% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210722 26.31 26.46 25.66 25.9 -1.86% -0.38% -45.15% 29761 0.7738 97.05 26 -45.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210721 26.3 27 26.1 26.39 0.76% -0.38% -44.11% 24594 0.6514 81.7 26.49 -44.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210720 26.52 26.89 26.01 26.19 -1.5% -0.23% -44.54% 20315 0.5333 66.88 26.25 -45.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210719 27.2 27.24 26.4 26.59 -2.17% -0.37% -43.69% 25613 0.6837 85.75 26.69 -44.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210716 27.6 27.71 27.09 27.18 -1.52% -0.26% -42.44% 20023 0.5457 68.44 27.25 -42.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210715 28.3 28.3 27.17 27.6 -2.82% 0.11% -41.55% 29727 0.8197 102.8 27.57 -42.29% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210714 29.09 29.09 27.8 28.4 -2.2% 0.46% -39.86% 35237 0.9963 124.95 28.27 -40.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210713 29.25 29.25 28.5 29.04 -0.72% 0.59% -38.5% 24357 0.7033 88.21 28.87 -39.56% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210712 28.8 29.52 28.4 29.25 1.63% 0.83% -38.06% 30385 0.8815 110.56 29.01 -39.27% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210709 29.91 30.05 28.72 28.78 -3.68% -1.13% -39.05% 25078 0.73 91.55 29.11 -39.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210708 31.19 31.19 29.8 29.88 -3.61% -0.7% -36.72% 26700 0.8034 100.76 30.09 -37.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210707 30.5 31.45 30.02 31 1.64% 0.68% -34.35% 15997 0.4926 61.78 30.79 -35.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210706 31.49 31.49 29.92 30.5 -2.12% -0.13% -35.41% 21432 0.6545 82.09 30.54 -36.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210705 30.49 31.31 30.34 31.16 2.33% 0.87% -34.01% 22471 0.6942 87.06 30.89 -35.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210702 31.02 31.34 30.1 30.45 -2.87% -0.07% -35.51% 36051 1.0985 137.77 30.47 -36.22% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210701 33.16 33.35 31 31.35 -3.36% -1.51% -33.61% 42899 1.3656 171.27 31.83 -33.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210630 32.36 32.66 31.76 32.44 1.69% 0.37% -31.3% 18766 0.6066 76.08 32.32 -32.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210629 32.67 32.67 31.65 31.9 -1.57% -0.28% -32.44% 23234 0.7432 93.21 31.99 -33.03% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210628 32.41 32.65 32.2 32.41 0.03% -0.03% -31.36% 17672 0.5729 71.85 32.42 -32.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210625 31.98 32.69 31.83 32.4 1.25% 0.15% -31.39% 19273 0.6234 78.18 32.35 -32.28% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210624 32.73 32.73 31.69 32 -2.53% -0.47% -32.23% 34625 1.1133 139.63 32.15 -32.7% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210623 32.82 33.47 32.65 32.83 -0.03% -0.18% -30.47% 31008 1.0199 127.91 32.89 -31.15% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210622 32.94 33.5 32.6 32.84 -0.48% -0.55% -30.45% 19751 0.6521 81.78 33.02 -30.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210621 33.7 34 32.8 33 -3.06% -0.45% -30.11% 33603 1.1141 139.73 33.15 -30.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210618 31.8 34.19 31.29 34.04 7.21% 2.75% -27.91% 50558 1.6748 210.05 33.13 -30.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210617 32.24 32.69 31.52 31.75 -0.84% -0.66% -32.76% 18946 0.6055 75.94 31.96 -33.1% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210616 32.28 32.58 31.81 32.02 -0.53% -0.62% -32.19% 19547 0.6299 79 32.22 -32.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210615 32.64 32.96 31.89 32.19 -1.5% -0.43% -31.83% 20503 0.6628 83.13 32.33 -32.32% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210611 32.59 33.11 32.03 32.76 -0.12% 0.34% -30.62% 29485 0.9626 120.73 32.65 -31.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210610 33.7 33.7 32.7 32.8 -2.67% -0.39% -30.54% 22356 0.7362 92.33 32.93 -31.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210609 33.95 34.19 33.4 33.7 -0.74% -0.03% -28.63% 17787 0.5996 75.2 33.71 -29.43% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210608 34.6 34.7 33.71 33.95 -2.16% -0.26% -28.1% 25404 0.8647 108.45 34.04 -28.74% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210607 35.89 36.15 34.44 34.7 -2.25% -0.57% -26.51% 38010 1.3267 166.39 34.9 -26.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210604 35.15 36.35 35.02 35.5 1.02% -0.81% -24.82% 39764 1.4233 178.51 35.79 -25.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210603 35 36.35 35 35.14 2.09% -1.57% -25.58% 41861 1.4945 187.44 35.7 -25.27% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210602 35.31 35.51 34.3 34.42 -2.16% -0.72% -27.11% 30709 1.0648 133.54 34.67 -27.42% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210601 34.9 35.83 34.71 35.18 0.86% -0.48% -25.5% 33460 1.1829 148.36 35.35 -26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210531 36.94 36.94 34.64 34.88 -4.39% -1.05% -26.13% 54553 1.9228 241.15 35.25 -26.21% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210528 35.81 36.98 35.68 36.48 1.59% 0% -22.74% 43122 1.573 197.28 36.48 -23.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210527 35.88 36.8 35.25 35.91 0.08% -0.08% -23.95% 49737 1.7877 224.21 35.94 -24.76% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210526 33.98 36.6 33.25 35.88 5.59% 1.3% -24.02% 83775 2.9677 372.2 35.42 -25.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210525 34.4 34.68 33.41 33.98 -1.08% -0.03% -28.04% 35457 1.2052 151.15 33.99 -28.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210524 33.34 34.9 33.34 34.35 3.12% 0.2% -27.26% 71990 2.4675 309.47 34.28 -28.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210521 31.84 34.48 31.84 33.31 6.22% -0.54% -29.46% 79437 2.6603 333.65 33.49 -29.89% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210520 31.9 32.29 31.25 31.36 -2.31% -1.01% -33.59% 25081 0.7945 99.64 31.68 -33.68% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210519 30.6 32.11 30.25 32.1 6.12% 2.33% -32.02% 40107 1.258 157.77 31.37 -34.33% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210518 30.47 30.77 30.02 30.25 -0.82% -0.2% -35.94% 17924 0.5432 68.13 30.31 -36.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210517 30.58 31.17 30.1 30.5 -0.91% -0.39% -35.41% 27957 0.856 107.36 30.62 -35.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210514 30.63 31.08 30 30.78 0.39% 0.79% -34.82% 27826 0.8498 106.58 30.54 -36.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210513 32.12 32.32 29.85 30.66 -5.11% -1.32% -35.07% 47692 1.4819 185.86 31.07 -34.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210512 32.4 32.62 32.06 32.31 -0.71% 0.22% -31.58% 13251 0.4272 53.58 32.24 -32.51% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210511 31.84 32.6 31.56 32.54 1.94% 0.9% -31.09% 13672 0.4409 55.3 32.25 -32.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210510 32.93 32.95 31.85 31.92 -2.68% -0.96% -32.4% 22380 0.7213 90.46 32.23 -32.53% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210507 34.45 34.5 32.69 32.8 -4.73% -2.38% -30.54% 24384 0.8194 102.77 33.6 -29.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210506 33.35 34.45 32.52 34.43 3.24% 2.47% -27.09% 19776 0.6644 83.33 33.6 -29.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210430 34.22 34.22 33.2 33.35 -0.83% -0.27% -29.37% 19766 0.6609 82.89 33.44 -30% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210429 34.21 35 33.62 33.63 -3.22% -1.55% -28.78% 22944 0.7837 98.29 34.16 -28.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210428 34 35.16 33.42 34.75 -0.09% 1.16% -26.41% 45295 1.5558 195.12 34.35 -28.09% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210427 33.16 35.1 33.16 34.78 8.01% 1.19% -26.34% 68908 2.3684 297.04 34.37 -28.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210426 32.68 33.12 31.74 32.2 -1.68% -0.56% -31.81% 41046 1.329 166.68 32.38 -32.22% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210423 32.56 33.15 32.33 32.75 0.52% 0.31% -30.64% 26255 0.8571 107.49 32.65 -31.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210422 33.7 33.84 32.29 32.58 -3.44% -0.21% -31% 58904 1.9233 241.21 32.65 -31.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210421 35.03 35.34 33.33 33.74 -3.87% -0.5% -28.55% 47825 1.6219 203.41 33.91 -29.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210416 36.99 38.1 36.4 36.7 -0.76% -1% -22.28% 45780 1.6969 212.82 37.07 -22.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210415 37.02 37.77 36.75 36.98 -0.43% -0.67% -21.69% 21763 0.8103 101.63 37.23 -22.06% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210414 36.2 38.18 36.2 37.14 2.77% -1.01% -21.35% 23260 0.8726 109.44 37.52 -21.46% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210413 36.33 36.62 35.92 36.14 -0.85% -0.22% -23.46% 12213 0.4423 55.47 36.22 -24.18% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210412 37.68 37.68 36.31 36.45 -3.32% -0.57% -22.81% 15091 0.5533 69.39 36.66 -23.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210409 38.92 39 37.45 37.7 -2.71% -0.5% -20.16% 12469 0.4724 59.25 37.89 -20.68% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210408 38.25 39.19 38.25 38.75 -0.41% -0.15% -17.94% 12891 0.5003 62.75 38.81 -18.76% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210407 38.85 39.27 38.6 38.91 0.31% -0.05% -17.6% 15624 0.6082 76.28 38.93 -18.51% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210406 37.99 39.65 37.51 38.79 3% 0.08% -17.85% 36500 1.4147 177.43 38.76 -18.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210402 36.16 37.98 36.03 37.66 3.69% 1.18% -20.25% 32001 1.191 149.37 37.22 -22.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210401 36.22 36.45 36.03 36.32 0.14% 0.11% -23.08% 8609 0.3123 39.17 36.28 -24.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210330 36.7 37.13 36.49 36.86 -0.35% 0.38% -21.94% 16469 0.6047 75.84 36.72 -23.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210329 37.01 37.46 36.78 36.99 -0.32% -0.13% -21.66% 10133 0.3753 47.07 37.04 -22.46% 47.24 0% 47.23 0% 47.22 0% -0.1%
20210326 36.88 37.8 36.57 37.11 0.62% -0.27% -21.41% 18488 0.6879 86.27 37.21 -22.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201215 40.52 41.7 39.5 41.63 2.76% 2.76% -11.84% 32253 1.3065 163.86 40.51 -15.2% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201214 41.4 41.4 40.4 40.51 -1.51% -0.42% -14.21% 27617 1.1234 140.89 40.68 -14.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201211 41.21 41.61 40.54 41.13 0.05% 0.12% -12.9% 24300 0.9982 125.19 41.08 -14% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201210 42.56 42.56 41.11 41.11 -3.97% -1.44% -12.94% 30995 1.2927 162.13 41.71 -12.69% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201209 44.16 44.4 42.79 42.81 -2.86% -1.09% -9.34% 19832 0.8583 107.65 43.28 -9.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201208 44.05 44.43 43.61 44.07 0.07% 0.18% -6.67% 15111 0.6647 83.36 43.99 -7.91% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201207 44.47 44.92 43.6 44.04 -1.45% 0.3% -6.73% 29788 1.308 164.05 43.91 -8.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201204 44.4 44.91 44.1 44.69 0.18% 0.18% -5.36% 14927 0.6659 83.52 44.61 -6.62% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201203 45.99 46 44.59 44.61 -3.23% -0.87% -5.53% 35473 1.5963 200.2 45 -5.8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201202 47.43 47.88 46.1 46.1 -3.42% -1.22% -2.37% 30067 1.4033 176 46.67 -2.3% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201201 47.43 48.03 47.13 47.73 0% 0.08% 1.08% 21136 1.008 126.42 47.69 -0.17% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201130 47.2 48.49 46.34 47.73 0.25% 0.53% 1.08% 35783 1.699 213.08 47.48 -0.61% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201127 45.74 48.08 45.57 47.61 4.09% 0.91% 0.83% 41679 1.9663 246.61 47.18 -1.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201126 46 46.48 45.15 45.74 -0.82% -0.17% -3.13% 25368 1.1624 145.78 45.82 -4.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201125 47.01 47.38 45.97 46.12 -2.06% -0.75% -2.33% 23261 1.081 135.58 46.47 -2.72% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201124 47.43 48.35 47 47.09 -0.74% -0.78% -0.28% 29029 1.3778 172.8 47.46 -0.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201123 48.85 49.1 46.9 47.44 -3.34% -0.65% 0.47% 42687 2.0384 255.65 47.75 -0.04% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201120 49.33 49.58 48.21 49.08 -0.04% 0.53% 3.94% 34701 1.6941 212.47 48.82 2.2% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201119 46.91 51 46.37 49.1 4.96% -0.22% 3.98% 74917 3.6868 462.39 49.21 3.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201118 46.74 47.38 46.49 46.78 -0.76% -0.19% -0.93% 35871 1.6813 210.86 46.87 -1.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201117 46.12 47.5 45.11 47.14 1.29% 1.2% -0.17% 46498 2.1659 271.64 46.58 -2.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201116 48 48.05 46.16 46.54 -1.75% -0.87% -1.44% 57373 2.6937 337.84 46.95 -1.72% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201113 45.34 47.42 44.49 47.37 4.64% 2.24% 0.32% 72696 3.3683 422.44 46.33 -3.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201112 44.08 45.8 43.81 45.27 3.07% 0.44% -4.13% 48960 2.2064 276.72 45.07 -5.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201111 43.94 44.49 43.21 43.92 -0.05% 0.3% -6.99% 36307 1.5899 199.4 43.79 -8.33% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201110 44.34 44.88 43.62 43.94 -0.88% -0.43% -6.95% 40654 1.7939 224.99 44.13 -7.62% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201109 44.25 45.29 43.92 44.33 0.45% -0.81% -6.12% 48516 2.1682 271.93 44.69 -6.45% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201106 45.49 45.79 43.82 44.13 -3.69% -0.88% -6.54% 39528 1.7597 220.7 44.52 -6.8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201105 46.86 46.96 45.1 45.82 -1.67% -0.13% -2.96% 66358 3.0447 381.86 45.88 -3.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201104 45.39 47.16 43.62 46.6 3.05% 2.46% -1.31% 70276 3.1961 400.85 45.48 -4.79% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201103 45.97 46.23 44.8 45.22 -1.27% -0.29% -4.24% 72861 3.3044 414.43 45.35 -5.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201102 42.7 46.23 42.21 45.8 7.18% 2.12% -3.01% 84083 3.7714 473 44.85 -6.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201030 43.1 44.31 42.55 42.73 -1.5% -1.5% -9.51% 55350 2.4011 301.14 43.38 -9.19% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201029 42.22 43.91 41.92 43.38 1.17% 0.16% -8.13% 43425 1.8806 235.86 43.31 -9.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201028 43.78 44.29 42.82 42.88 -1.83% -0.9% -9.19% 45355 1.9627 246.16 43.27 -9.42% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201027 43.2 44.46 42.79 43.68 1.09% -0.09% -7.5% 61583 2.6922 337.65 43.72 -8.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201026 42.6 43.98 41.28 43.21 1.67% 0.68% -8.49% 67374 2.8914 362.63 42.92 -10.15% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201023 44.39 44.88 41.83 42.5 -6.86% -2.03% -10% 141803 6.1519 771.55 43.38 -9.19% 47.24 0% 47.23 0% 47.22 0% -0.1%
20201022 45.72 46.6 45.44 45.63 -1% -0.91% -3.37% 53731 2.4744 310.33 46.05 -3.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200909 69.01 70.8 67.71 68.96 -1.5% -0.33% 46.04% 26069 1.8036 226.2 69.19 44.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200908 72.1 73.47 69.23 70.01 -2.9% -0.75% 48.26% 24806 1.7497 219.44 70.54 47.67% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200907 73.21 74.65 72 72.1 -1.17% -1.57% 52.69% 22328 1.6356 205.13 73.25 53.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200904 71.25 74.96 71.25 72.95 -1.42% -0.44% 54.49% 25526 1.8703 234.57 73.27 53.38% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200903 73.9 77.65 73.13 74 1.52% -1.74% 56.71% 32411 2.4409 306.13 75.31 57.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200902 74.79 75.78 72.47 72.89 -2.21% -1.19% 54.36% 33161 2.4463 306.81 73.77 54.43% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200901 78 78 73 74.54 -3.47% 0.2% 57.86% 35623 2.6499 332.34 74.39 55.73% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200831 77.62 79.55 76.03 77.22 0.51% -0.19% 63.53% 17299 1.3385 167.87 77.37 61.96% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200828 74.02 78.08 73.26 76.83 2.05% 0.66% 62.71% 20071 1.532 192.14 76.33 59.79% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200827 75.47 77.49 74.1 75.29 -0.25% 0.13% 59.45% 19353 1.4551 182.49 75.19 57.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200826 74.97 78.3 74.29 75.48 1.08% -1.17% 59.85% 35493 2.7105 339.94 76.37 59.87% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200825 73 76 72.27 74.67 1.59% 0.2% 58.13% 23699 1.766 221.49 74.52 56% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200824 71.42 76.96 71.42 73.5 6% -0.69% 55.65% 40807 3.0203 378.8 74.01 54.93% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200821 67.6 70.5 67.38 69.34 2.42% 0.03% 46.84% 30390 2.1065 264.19 69.32 45.11% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200820 67.35 68.1 65 67.7 0.83% 0.76% 43.37% 19771 1.3284 166.6 67.19 40.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200819 67.95 68.65 67.09 67.14 -1.54% -0.9% 42.19% 12825 0.8689 108.97 67.75 41.83% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200818 68.15 69.25 67.31 68.19 -0.81% 0% 44.41% 24109 1.644 206.19 68.19 42.75% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200817 68.5 69.88 68.18 68.75 -0.36% -0.22% 45.6% 16577 1.1422 143.25 68.9 44.23% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200814 69.76 70.75 67.58 69 -1.09% 0.06% 46.12% 15022 1.0359 129.92 68.96 44.36% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200813 71.06 72.32 69.6 69.76 -2.9% -0.71% 47.73% 14213 0.9986 125.24 70.26 47.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200812 72.1 72.87 69.5 71.84 -1.55% 1.89% 52.14% 28044 1.9773 247.99 70.51 47.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200811 72.51 74.88 72 72.97 1.87% -0.8% 54.53% 17953 1.3207 165.64 73.56 53.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200810 74.97 75.55 71.22 71.63 -3.07% -1.3% 51.69% 25297 1.8357 230.23 72.57 51.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200807 78.08 79.7 73.3 73.9 -5.24% -2.11% 56.5% 39119 2.9529 370.34 75.49 58.03% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200806 72.6 79.95 71.57 77.99 7.29% 2.51% 65.16% 44883 3.4149 428.29 76.08 59.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200805 69.66 72.97 69.66 72.69 3.33% 1.1% 53.94% 26883 1.933 242.43 71.9 50.51% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200804 71.84 73.75 68.69 70.35 -1.11% -0.37% 48.98% 31507 2.2247 279.02 70.61 47.81% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200803 74.5 74.5 70.8 71.14 -2.04% -0.42% 50.66% 30058 2.1474 269.32 71.44 49.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200731 69.39 72.99 68.9 72.62 4.25% 1.17% 53.79% 27467 1.9715 247.26 71.78 50.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200730 70.88 71.6 67.8 69.66 -2.4% 0.65% 47.52% 30693 2.1242 266.41 69.21 44.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200729 66 71.5 65.69 71.37 8.4% 3.05% 51.14% 34902 2.4174 303.18 69.26 44.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200728 65.88 67.91 64.7 65.84 -0.05% 0.08% 39.43% 28128 1.8506 232.1 65.79 37.72% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200727 68.8 68.8 63.7 65.87 -5.06% 0.2% 39.5% 42219 2.7753 348.07 65.74 37.62% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200724 71.8 73.63 66.8 69.38 -2.53% -0.56% 46.93% 43030 3.0023 376.54 69.77 46.05% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200723 73 74.23 69.5 71.18 -3.48% 0.54% 50.74% 47216 3.3429 419.26 70.8 48.21% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200722 70.99 75.95 70.3 73.75 3.49% 0.05% 56.18% 30429 2.2429 281.3 73.71 54.3% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200721 68.6 71.9 68.44 71.26 2.98% 1.41% 50.91% 30927 2.1732 272.56 70.27 47.1% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200720 69.99 70.43 66.86 69.2 0.39% 1.32% 46.55% 36084 2.4645 309.09 68.3 42.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200717 68.16 72.3 66.81 68.93 1.59% -0.46% 45.98% 40846 2.8287 354.77 69.25 44.97% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200716 73 74.74 67.5 67.85 -5.36% -4.58% 43.69% 33534 2.3845 299.06 71.11 48.86% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200715 73.26 75.77 71.46 71.69 -3.12% -3.06% 51.82% 32273 2.3865 299.31 73.95 54.8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200714 72.44 75.68 70.38 74 1.37% 2.11% 56.71% 34167 2.476 310.53 72.47 51.71% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200713 67.25 74.66 67.2 73 7.34% 2.23% 54.6% 45309 3.2354 405.77 71.41 49.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200710 75 75 67.51 68.01 -5.8% -2.37% 44.03% 43923 3.0595 383.71 69.66 45.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200709 70.01 73.3 68.58 72.2 3.13% 0.6% 52.9% 35013 2.5129 315.16 71.77 50.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200708 69.94 73.15 69.6 70.01 0.04% -1.24% 48.26% 25849 1.8324 229.81 70.89 48.4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200707 65.72 71.53 65.72 69.98 3.31% 2.73% 48.2% 38130 2.5976 325.78 68.12 42.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200706 67.1 69.14 65.83 67.84 0.06% 0.44% 43.67% 39361 2.6586 333.43 67.54 41.39% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200703 67.78 68.84 65.8 67.8 -1.94% 1.12% 43.58% 30591 2.051 257.23 67.05 40.36% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200702 67.62 71.66 67.62 69.14 2.23% -0.19% 46.42% 28804 1.9953 250.24 69.27 45.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200701 63.5 69.01 63 67.63 6.42% 1.26% 43.22% 36173 2.4161 303.02 66.79 39.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200630 61.76 64.49 61.52 63.55 3.91% 0.57% 34.58% 25316 1.5997 200.63 63.19 32.28% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200629 60.06 61.68 59.88 61.16 1.54% 0.41% 29.52% 16504 1.0052 126.07 60.91 27.51% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200624 60.9 61.5 60 60.23 0.38% -0.74% 27.55% 16061 0.9746 122.23 60.68 27.03% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200623 60.3 61.88 59.05 60 0.42% -1.04% 27.06% 32330 1.9601 245.83 60.63 26.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200622 60 60.18 58.15 59.75 0.47% 0.95% 26.54% 24470 1.4483 181.64 59.19 23.91% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200619 58.53 59.93 57.42 59.47 2.92% 0.49% 25.94% 35276 2.0876 261.82 59.18 23.89% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200618 56.46 59.6 56.23 57.78 1.99% -0.07% 22.36% 48011 2.7762 348.18 57.82 21.04% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200617 57.4 57.9 56.49 56.65 -1.31% -0.56% 19.97% 25989 1.4805 185.68 56.97 19.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200616 58.22 58.86 56.73 57.4 0.4% -0.16% 21.56% 32156 1.8486 231.85 57.49 20.35% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200615 59.02 59.99 57.17 57.17 -3.75% -1.85% 21.07% 38957 2.2693 284.61 58.25 21.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200612 57.65 60.24 57.65 59.4 -0.97% -0.13% 25.79% 28083 1.6704 209.5 59.48 24.51% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200611 61 61.62 59 59.98 -1.33% -0.94% 27.02% 20229 1.2249 153.62 60.55 26.75% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200610 61.79 63.21 58.86 60.79 -1.62% 1.4% 28.74% 31018 1.8596 233.23 59.95 25.5% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200609 60.09 62.9 59.3 61.79 2.4% 0.91% 30.86% 26650 1.6317 204.64 61.23 28.18% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200608 60.3 62.5 58.41 60.34 2.29% -0.54% 27.78% 30600 1.8566 232.85 60.67 27% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200605 58.78 59.85 57.3 58.99 0.36% 0.56% 24.93% 27443 1.6098 201.9 58.66 22.8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200604 56.21 59.19 56.2 58.78 3.54% 1.36% 24.48% 35078 2.0343 255.14 57.99 21.39% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200603 58 58 55.18 56.77 -4.35% 0.6% 20.22% 85680 4.8352 606.42 56.43 18.13% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200602 54.95 59.35 54.95 59.35 10.01% 0.76% 25.69% 84174 4.958 621.82 58.9 23.3% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200601 51 54.44 50.78 53.95 5.78% 3.1% 14.25% 52921 2.7693 347.32 52.33 9.55% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200529 52 52 50.2 51 -1.16% 0% 8.01% 34938 1.7817 223.46 51 6.76% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200528 53 53.27 50.28 51.6 -2.01% 0.62% 9.28% 25054 1.2847 161.12 51.28 7.35% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200527 52.9 53.98 51.98 52.66 -0.27% -0.11% 11.52% 26067 1.3743 172.36 52.72 10.36% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200526 48.83 53 48.82 52.8 8.31% 2.88% 11.82% 32285 1.6568 207.79 51.32 7.43% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200525 50 50 48.22 48.75 -1.75% -0.43% 3.24% 25960 1.2709 159.39 48.96 2.49% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200522 50.88 51.49 49.5 49.62 -1.66% -1.14% 5.08% 22403 1.1243 141.01 50.19 5.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200521 51.56 51.95 50.46 50.46 -1.25% -1.58% 6.86% 26952 1.3817 173.29 51.27 7.33% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200520 53.7 53.99 50.9 51.1 -3.07% -1.71% 8.22% 38562 2.0049 251.45 51.99 8.83% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200519 51.28 53.8 50.31 52.72 4.69% 0.34% 11.65% 71572 3.7603 471.61 52.54 9.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200518 50.61 51.29 49.5 50.36 0.34% -0.24% 6.65% 26795 1.3525 169.63 50.48 5.67% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200515 48.24 50.7 47.41 50.19 3.72% 2.24% 6.29% 51064 2.5068 314.4 49.09 2.76% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200514 49.04 49.33 48.15 48.39 -2.22% -0.68% 2.48% 38073 1.8548 232.62 48.72 1.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200513 46 50 45.82 49.49 6.43% 1.56% 4.81% 56074 2.7325 342.7 48.73 2.01% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200512 43.47 46.5 43.47 46.5 6.97% 3.08% -1.52% 44176 1.9929 249.94 45.11 -5.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200511 44.5 44.9 43.45 43.47 -2.84% -0.69% -7.94% 32009 1.401 175.71 43.77 -8.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200508 44.85 46.5 44.58 44.74 -0.16% -0.56% -5.25% 26602 1.1967 150.09 44.99 -5.82% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200507 46.4 46.65 44.39 44.81 -2.97% -0.6% -5.1% 32605 1.4697 184.33 45.08 -5.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200506 45.62 46.88 45.52 46.18 -0.67% -0.5% -2.2% 24095 1.1183 140.25 46.41 -2.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200430 45.6 46.65 44.95 46.49 3.29% 1.77% -1.55% 24658 1.1263 141.26 45.68 -4.38% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200429 46.16 46.2 44.91 45.01 -1.94% -0.84% -4.68% 13568 0.6159 77.24 45.39 -4.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200428 47 47.15 45.3 45.9 -2.13% -0.07% -2.8% 26756 1.2289 154.12 45.93 -3.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200427 45.53 47.26 44.61 46.9 4.36% 1.03% -0.68% 34506 1.6016 200.87 46.42 -2.83% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200424 44.82 45.3 44.4 44.94 0.88% 0.07% -4.83% 16036 0.7201 90.31 44.91 -5.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200423 44.6 45.69 44.04 44.55 0.75% -0.87% -5.65% 22365 1.0051 126.06 44.94 -5.92% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200422 44.87 44.87 43.96 44.22 -0.47% -0.14% -6.35% 20998 0.9297 116.6 44.28 -7.31% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200421 45.4 45.55 43.52 44.43 -2.95% 0.11% -5.91% 43778 1.9427 243.65 44.38 -7.1% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200420 45.7 46.48 45.03 45.78 0.07% -0.09% -3.05% 23805 1.0907 136.79 45.82 -4.08% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200417 46.38 46.79 45.51 45.75 -0.11% -0.89% -3.11% 22762 1.0508 131.79 46.16 -3.37% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200416 45.53 46.18 44.8 45.8 0.81% 0.24% -3.01% 18239 0.8334 104.52 45.69 -4.35% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200415 45.82 46.61 45.26 45.43 -0.87% -0.96% -3.79% 23596 1.0824 135.75 45.87 -3.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200414 46.95 46.95 45.27 45.83 -0.76% 0.46% -2.94% 27837 1.2699 159.27 45.62 -4.5% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200413 44.88 47.06 43.15 46.18 5.55% 1.07% -2.2% 40988 1.8728 234.88 45.69 -4.35% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200410 45.1 45.89 43.58 43.75 -2.17% -1.84% -7.35% 38668 1.7234 216.14 44.57 -6.7% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200409 41.46 44.9 41.4 44.72 8.94% 2.22% -5.29% 60324 2.6392 331 43.75 -8.42% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200408 41.89 42.27 40.98 41.05 -3.28% -0.89% -13.07% 36544 1.5135 189.82 41.42 -13.29% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200407 42.7 42.92 41.91 42.44 2.76% 0.31% -10.12% 26139 1.1059 138.7 42.31 -11.43% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200403 40.12 43.01 40.1 41.3 4.35% -0.75% -12.54% 42653 1.7748 222.59 41.61 -12.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200402 38.52 39.58 38.25 39.58 2.27% 2.14% -16.18% 18820 0.7292 91.45 38.75 -18.88% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200401 39.02 40.12 38.31 38.7 -0.46% -1.43% -18.04% 19624 0.7705 96.63 39.26 -17.81% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200331 39.97 40 38.7 38.88 -1.19% -0.94% -17.66% 13553 0.5319 66.71 39.25 -17.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200324 42.05 43.1 41.3 42.93 4.02% 0.96% -9.09% 22586 0.9604 120.45 42.52 -10.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200323 43.3 44 40.6 41.27 -7.24% -2.3% -12.6% 31248 1.3198 165.53 42.24 -11.58% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200320 44.48 45.36 43.58 44.49 0.93% 0.27% -5.78% 18723 0.8308 104.2 44.37 -7.12% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200319 43.24 44.38 41.7 44.08 1.8% 1.68% -6.65% 35201 1.5258 191.36 43.35 -9.25% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200318 42.1 46.2 42.1 43.3 3.1% -2.89% -8.3% 65716 2.9304 367.52 44.59 -6.66% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200317 41.01 42.42 39.79 42 2.41% 1.62% -11.05% 28040 1.1588 145.33 41.33 -13.48% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200316 43.88 44.33 40.29 41.01 -7.34% -4.23% -13.15% 26750 1.1455 143.67 42.82 -10.36% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200313 44.25 45.44 42.58 44.26 -2.9% 1.03% -6.27% 34826 1.5257 191.35 43.81 -8.29% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200312 45.75 46.26 45.3 45.58 -1.98% -0.02% -3.47% 18823 0.8582 107.63 45.59 -4.56% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200311 46.8 47.62 46.31 46.5 -0.11% -0.75% -1.52% 14264 0.6683 83.82 46.85 -1.93% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200310 45.47 46.58 44.63 46.55 3.4% 1.9% -1.42% 17330 0.7916 99.28 45.68 -4.38% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200309 46.91 46.91 45 45.02 -4.92% -1.85% -4.66% 32054 1.4704 184.41 45.87 -3.98% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200306 47.36 47.65 46.66 47.35 -0.65% 0.42% 0.28% 20476 0.9655 121.09 47.15 -1.3% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200305 47.28 47.8 46.55 47.66 1.4% 0.85% 0.93% 24339 1.1502 144.25 47.26 -1.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200304 46.76 47.45 45.83 47 0.04% 0.88% -0.47% 27374 1.2754 159.96 46.59 -2.47% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200303 47.66 48.43 46.41 46.98 -0.11% -0.89% -0.51% 40762 1.9323 242.34 47.4 -0.77% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200302 46.66 48.34 46.55 47.03 3.07% -0.99% -0.4% 35995 1.7096 214.41 47.5 -0.57% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200228 47.6 48.82 45.49 45.63 -7.33% -3.08% -3.37% 33432 1.5739 197.39 47.08 -1.44% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200227 49.81 51.2 49.16 49.24 -0.73% -0.89% 4.28% 24342 1.2092 151.65 49.68 4% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200226 51.4 52.27 49.37 49.6 -5.22% -2.27% 5.04% 34534 1.7525 219.79 50.75 6.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200225 51.03 52.88 49.85 52.33 -0.13% 1.43% 10.82% 37826 1.9515 244.75 51.59 8% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200224 51.7 52.8 50.46 52.4 -0.15% 1.93% 10.97% 45372 2.3326 292.55 51.41 7.62% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200221 52.99 53.35 52 52.48 -0.57% -0.36% 11.14% 27804 1.4645 183.67 52.67 10.26% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200220 53.2 53.53 52 52.78 -0.42% 0.46% 11.77% 28625 1.504 188.63 52.54 9.99% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200219 52.3 55 51.6 53 1.92% -0.56% 12.24% 32648 1.7402 218.25 53.3 11.58% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200218 50 52 49.98 52 4.33% 1.76% 10.12% 28493 1.456 182.61 51.1 6.97% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200217 49.4 50.1 48.74 49.84 2.47% 0.77% 5.55% 23941 1.1841 148.51 49.46 3.54% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200214 49.32 49.75 48.3 48.64 -1.36% -0.45% 3.01% 24972 1.2202 153.03 48.86 2.28% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200213 50.39 50.39 49.14 49.31 -1.48% -0.68% 4.43% 20456 1.0157 127.39 49.65 3.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200212 49.63 50.55 49.05 50.05 0.83% 0.44% 5.99% 17657 0.8799 110.35 49.83 4.31% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200211 49.96 50.5 48.91 49.64 -1.31% 0.18% 5.12% 24490 1.2135 152.19 49.55 3.73% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200210 47.53 50.62 47.04 50.3 5.83% 2.38% 6.52% 34249 1.6828 211.05 49.13 2.85% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200207 47.9 47.9 46.5 47.53 -0.92% 0.96% 0.66% 29047 1.3676 171.52 47.08 -1.44% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200206 47.65 48.2 46.8 47.97 0.67% 1.27% 1.59% 28941 1.3709 171.93 47.37 -0.84% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200205 47.86 49.88 47.21 47.65 -0.67% -0.87% 0.91% 27003 1.2979 162.78 48.07 0.63% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200204 45 48.46 45 47.97 2.15% 0.95% 1.59% 29324 1.3935 174.77 47.52 -0.52% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200203 46.96 47.82 46.96 46.96 -10% -0.04% -0.55% 20875 0.9807 123 46.98 -1.65% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200123 53.8 54.15 51.35 52.18 -3.64% -1.01% 10.5% 27994 1.4755 185.05 52.71 10.34% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200122 53.38 54.66 52.08 54.15 1.03% 1.33% 14.68% 29956 1.6009 200.78 53.44 11.87% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200121 53.7 54.14 52.16 53.6 0.22% 0.83% 13.51% 31792 1.6902 211.98 53.16 11.28% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200120 53.23 54.49 52.99 53.48 -0.22% -0.35% 13.26% 27711 1.4872 186.52 53.67 12.35% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200117 54.04 54.6 52.89 53.6 -0.91% 0.02% 13.51% 25755 1.3801 173.09 53.59 12.18% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200116 52.51 54.6 52.49 54.09 2.68% 0.8% 14.55% 29905 1.6048 201.27 53.66 12.33% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200115 53.63 53.63 51.14 52.68 -2.06% 0.17% 11.56% 32306 1.6989 213.07 52.59 10.09% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200114 54.42 54.73 53.26 53.79 -2.38% -0.3% 13.91% 37784 2.0385 255.66 53.95 12.94% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200113 53.19 55.26 53.16 55.1 3.05% 1.16% 16.69% 34198 1.8628 233.63 54.47 14.03% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200110 53.51 55.26 53.17 53.47 0.15% -0.96% 13.24% 17775 0.9596 120.35 53.99 13.02% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200109 51.5 55 51.5 53.39 0.75% 0.47% 13.07% 32500 1.7272 216.62 53.14 11.24% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200108 52.77 54.09 52.5 52.99 -0.28% -0.58% 12.22% 24715 1.3174 165.22 53.3 11.58% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200107 51.65 53.99 50.88 53.14 3.89% 1.22% 12.54% 40832 2.1435 268.83 52.5 9.9% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200106 50.37 54.1 49.81 51.15 1.59% -1.1% 8.32% 54991 2.8443 356.72 51.72 8.27% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200103 49.91 51.18 49.31 50.35 0.74% 0.32% 6.63% 28005 1.4057 176.3 50.19 5.07% 47.24 0% 47.23 0% 47.22 0% -0.1%
20200102 48.15 50.24 48.14 49.98 3.95% 0.99% 5.84% 27214 1.3469 168.92 49.49 3.6% 47.24 0% 47.23 0% 47.22 0% -0.1%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1