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. 上海板块
  3. 600648
    4. 返回上一页 刷新
股票代码（例：sh600648）       686条   (进入股票专站) 股票成本分析
相关股票: 交通银行  中国太保  东方财富  浦发银行  上汽集团  宝钢股份  国泰君安  海通证券  中国船舶  上港集团  韦尔股份  宝信软件  中国东航  上海机场  上海银行  东方证券  光大证券  复星医药  上海电气  中远海能  上海医药  璞泰来  华域汽车  招商轮船  春秋航空  上海莱士  陆家嘴  国投资本  润泽科技  锦江酒店  绿地控股  爱旭股份  思源电气  张江高科  老凤祥  晨光股份  上海石化  中远海发  吉祥航空  申能股份  环旭电子  百润股份  ST建元  
相关股吧: 601328股吧 601601股吧 300059股吧 600000股吧 600104股吧 600019股吧 601211股吧 600837股吧 600150股吧 600018股吧 603501股吧 600845股吧 600115股吧 600009股吧 601229股吧 600958股吧 601788股吧 600196股吧 601727股吧 600026股吧 601607股吧 603659股吧 600741股吧 601872股吧 601021股吧 002252股吧 600663股吧 600061股吧 300442股吧 600754股吧 600606股吧 600732股吧 002028股吧 600895股吧 600612股吧 603899股吧 600688股吧 601866股吧 603885股吧 600642股吧 601231股吧 002568股吧 600816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 11.91 11.94 11.84 11.89 -0.08% 0.08% -31.82% 19702 0.2341 78.15 11.88 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230927 11.83 11.93 11.83 11.9 0.17% 0.17% -31.77% 19012 0.2259 73.93 11.88 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230926 11.83 11.96 11.82 11.88 0% -0.08% -31.88% 23732 0.2821 83.14 11.89 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230925 11.87 11.91 11.78 11.88 0.25% 0.08% -31.88% 30345 0.3603 103.78 11.87 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230922 11.92 11.92 11.76 11.85 -0.42% 0.17% -32.05% 26073 0.3084 87.63 11.83 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230921 11.88 11.93 11.82 11.9 0.17% 0% -31.77% 25228 0.3001 79.9 11.9 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230920 11.82 11.92 11.78 11.88 0.25% 0.08% -31.88% 21671 0.2572 64.81 11.87 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230919 11.82 11.86 11.77 11.85 0.25% 0.34% -32.05% 16150 0.1908 46.64 11.81 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230918 11.69 11.83 11.59 11.82 1.03% 0.68% -32.22% 30253 0.3551 82.53 11.74 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230915 11.66 11.73 11.65 11.7 0.52% 0.09% -32.91% 19940 0.2331 49.03 11.69 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230914 11.59 11.71 11.53 11.64 0.69% -0.09% -33.26% 24462 0.285 49.69 11.65 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230913 11.7 11.8 11.52 11.56 -1.62% -0.43% -33.72% 47055 0.5465 72.29 11.61 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230912 11.83 11.83 11.72 11.75 -0.34% -0.17% -32.63% 28953 0.3408 45.44 11.77 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230911 11.69 11.82 11.66 11.79 0.34% 0.34% -32.4% 26373 0.3099 39.81 11.75 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230908 12.03 12.05 11.68 11.75 -2.33% -0.25% -32.63% 46169 0.5438 68.87 11.78 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230907 11.99 12.12 11.93 12.03 0.42% -0.08% -31.02% 43195 0.52 67.84 12.04 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230906 11.88 11.99 11.76 11.98 0.76% 0.76% -31.31% 32926 0.3914 52.08 11.89 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230905 11.9 11.97 11.82 11.89 -0.67% 0.17% -31.82% 33668 0.3998 54.34 11.87 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230904 11.9 11.99 11.82 11.97 0.93% 0.34% -31.36% 68718 0.8195 112.07 11.93 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230901 11.82 11.92 11.47 11.86 1.02% 0.85% -32% 105010 1.2351 181.17 11.76 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230831 12.13 12.68 11.61 11.74 -0.93% -2.65% -32.68% 175842 2.1199 360.38 12.06 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230830 11.8 11.85 11.71 11.85 0.17% 0.42% -32.05% 42030 0.4958 122.8 11.8 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230829 11.81 11.86 11.58 11.83 0.34% 0.85% -32.17% 51370 0.6024 118.44 11.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230828 12 12.12 11.7 11.79 2.7% -1.01% -32.4% 42767 0.5094 111.22 11.91 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230825 11.45 11.6 11.37 11.48 0.26% 0% -34.17% 27383 0.3143 98.41 11.48 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230824 11.61 11.67 11.4 11.45 -1.21% -0.35% -34.35% 31609 0.3632 111.42 11.49 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230823 11.78 11.78 11.56 11.59 -1.28% -0.69% -33.54% 18155 0.2119 67.15 11.67 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230822 11.81 11.89 11.63 11.74 -0.42% 0.09% -32.68% 28112 0.3297 105.06 11.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230821 11.87 11.95 11.75 11.79 -0.92% -0.42% -32.4% 26931 0.3188 103.93 11.84 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230818 12.09 12.13 11.89 11.9 -1.41% -1% -31.77% 23532 0.2828 90.02 12.02 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230817 12.09 12.15 11.96 12.07 -0.41% 0.25% -30.79% 22498 0.2708 81.82 12.04 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230816 12.02 12.22 11.93 12.12 0.83% 0.25% -30.5% 29502 0.3568 97.74 12.09 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230815 12.05 12.07 11.92 12.02 -0.17% 0.17% -31.08% 16231 0.1947 49.5 12 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230814 11.87 12.05 11.87 12.04 0.33% 0.5% -30.96% 23399 0.2803 66.56 11.98 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230811 12.19 12.23 11.98 12 -1.07% -0.66% -31.19% 31644 0.3824 82.42 12.08 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230810 12.06 12.22 12.06 12.13 0.25% 0% -30.45% 21042 0.2552 40.69 12.13 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230809 12.05 12.15 12.02 12.1 -0.17% 0.17% -30.62% 17360 0.2097 31.71 12.08 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230808 12.09 12.18 12.04 12.12 -0.08% 0.17% -30.5% 24263 0.2935 54.21 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230807 12.25 12.25 12.06 12.13 -1.38% 0.08% -30.45% 32767 0.3971 67.92 12.12 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230804 12.29 12.35 12.24 12.3 0.41% 0.16% -29.47% 37545 0.4611 81.74 12.28 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230803 12.17 12.28 12 12.25 0.66% 0.49% -29.76% 47963 0.5848 106.63 12.19 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230802 12.07 12.32 12.06 12.17 0.75% -0.25% -30.22% 52448 0.6398 125.72 12.2 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230801 12.08 12.14 12 12.08 -0.08% 0.08% -30.73% 38700 0.4671 100.14 12.07 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230731 12.01 12.12 11.94 12.09 1.34% 0.42% -30.68% 58980 0.71 159.54 12.04 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230728 11.84 11.98 11.79 11.93 0.93% 0.34% -31.59% 45107 0.5364 138.34 11.89 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230727 11.73 11.89 11.63 11.82 0.34% 0.08% -32.22% 47165 0.5572 160.38 11.81 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230726 11.64 11.86 11.6 11.78 1.12% 0.26% -32.45% 46748 0.5491 178.01 11.75 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230725 11.33 11.66 11.31 11.65 3.1% 0.95% -33.2% 62785 0.7245 270.78 11.54 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230724 11.34 11.35 11.2 11.3 0.18% 0.27% -35.21% 17802 0.2007 94.24 11.27 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230721 11.22 11.29 11.18 11.28 0.62% 0.27% -35.32% 27372 0.308 149.66 11.25 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230720 11.56 11.59 11.5 11.54 -0.09% -0.09% -33.83% 19201 0.2218 113.8 11.55 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230719 11.44 11.55 11.44 11.55 0.52% 0.43% -33.77% 18263 0.2101 112.69 11.5 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230718 11.44 11.49 11.36 11.49 0.7% 0.35% -34.12% 23889 0.2735 147.79 11.45 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230717 11.41 11.41 11.31 11.41 0% 0.53% -34.58% 12378 0.1405 80.42 11.35 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230714 11.45 11.45 11.38 11.41 -0.26% 0.09% -34.58% 11881 0.1355 73.86 11.4 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230713 11.37 11.47 11.36 11.44 0.62% 0.18% -34.4% 14025 0.1602 83.43 11.42 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230712 11.4 11.44 11.34 11.37 -0.61% -0.09% -34.81% 12202 0.1388 54.21 11.38 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230711 11.4 11.46 11.38 11.44 0.35% 0.18% -34.4% 14761 0.1686 83.26 11.42 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230710 11.37 11.4 11.33 11.4 0.35% 0.18% -34.63% 10663 0.1213 42.39 11.38 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230707 11.33 11.39 11.29 11.36 0.26% 0.18% -34.86% 17318 0.1964 63.87 11.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230706 11.32 11.34 11.28 11.33 0.18% 0.18% -35.03% 10190 0.1152 50.46 11.31 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230705 11.29 11.4 11.27 11.31 -0.09% -0.18% -35.15% 16510 0.187 53.39 11.33 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230704 11.38 11.38 11.26 11.32 -0.35% 0.27% -35.09% 13830 0.1562 54.76 11.29 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230703 11.32 11.37 11.28 11.36 0.44% 0.18% -34.86% 18783 0.213 70.85 11.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230630 11.2 11.32 11.19 11.31 1.16% 0.27% -35.15% 18701 0.211 70.5 11.28 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230629 11.25 11.29 11.15 11.18 -0.71% -0.18% -35.89% 18203 0.2039 67.62 11.2 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230628 11.29 11.3 11.18 11.26 -0.27% 0.27% -35.44% 16898 0.1897 62.84 11.23 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230627 11.14 11.31 11.1 11.29 1.44% 0.44% -35.26% 22555 0.2536 78.84 11.24 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230626 11.18 11.2 11.1 11.13 -0.45% -0.09% -36.18% 20962 0.2336 62.31 11.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230621 11.22 11.27 11.16 11.18 -0.36% -0.18% -35.89% 21437 0.24 60.56 11.2 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230620 11.34 11.34 11.21 11.22 -1.06% -0.18% -35.67% 30030 0.3376 83.88 11.24 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230619 11.49 11.53 11.31 11.34 -1.22% -0.18% -34.98% 49658 0.564 142.28 11.36 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230616 11.54 11.62 11.46 11.48 -0.35% -0.43% -34.17% 26444 0.305 83.03 11.53 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230615 11.51 11.58 11.49 11.52 0.17% 0% -33.94% 17651 0.2034 54.99 11.52 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230614 11.6 11.68 11.5 11.5 -0.86% -0.61% -34.06% 19843 0.2295 62.59 11.57 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230613 11.68 11.77 11.58 11.6 -0.68% -0.51% -33.49% 17174 0.2002 54.9 11.66 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230612 11.84 11.88 11.67 11.68 -1.52% -0.51% -33.03% 33669 0.3952 103.98 11.74 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230609 11.87 11.98 11.77 11.86 0.17% -0.34% -32% 66844 0.7956 217.78 11.9 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230608 11.71 11.86 11.67 11.84 1.02% 0.42% -32.11% 38480 0.4538 151.74 11.79 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230607 11.63 11.81 11.63 11.72 0.51% 0% -32.8% 27037 0.3168 113.8 11.72 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230606 11.7 11.88 11.63 11.66 -0.43% -0.68% -33.14% 23359 0.2743 103.35 11.74 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230605 11.63 11.73 11.55 11.71 0.77% 0.43% -32.86% 23591 0.275 108.17 11.66 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230602 11.46 11.64 11.46 11.62 1.48% 0.61% -33.37% 28938 0.3343 137.86 11.55 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230601 11.53 11.53 11.39 11.45 -0.17% 0% -34.35% 15253 0.1746 47.17 11.45 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230531 11.48 11.54 11.4 11.47 -0.09% 0.09% -34.23% 19266 0.2208 56.46 11.46 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230530 11.6 11.68 11.33 11.48 -1.46% 0.35% -34.17% 32350 0.3701 165.29 11.44 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230529 11.68 11.75 11.63 11.65 -0.26% -0.26% -33.2% 20497 0.2394 112.24 11.68 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230526 11.65 11.69 11.55 11.68 0.43% 0.43% -33.03% 10928 0.1271 57.57 11.63 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230525 11.71 11.78 11.52 11.63 -1.02% 0% -33.31% 20681 0.2405 98.29 11.63 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230524 11.79 11.83 11.71 11.75 -0.76% -0.17% -32.63% 14307 0.1684 60.36 11.77 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230523 12 12 11.84 11.84 -1% -0.67% -32.11% 13357 0.1592 52.61 11.92 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230522 11.97 12 11.89 11.96 -0.5% 0.08% -31.42% 12916 0.1544 44.38 11.95 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230519 12.04 12.07 11.93 12.02 -0.41% 0.33% -31.08% 15787 0.1892 48.9 11.98 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230518 12.15 12.15 12.01 12.07 -0.49% 0% -30.79% 15712 0.1896 41.72 12.07 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230517 12.06 12.15 12.05 12.13 0.08% 0.25% -30.45% 12782 0.1547 33.35 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230516 12.18 12.18 12.06 12.12 -0.57% 0.17% -30.5% 21646 0.262 55.1 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230515 12.19 12.2 11.96 12.19 0.49% 0.91% -30.1% 26176 0.3163 65.22 12.08 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230510 12.08 12.13 11.95 12.02 -0.91% 0% -31.08% 27041 0.325 35.41 12.02 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230509 12.04 12.19 11.98 12.13 0.66% 0.17% -30.45% 47055 0.57 111.98 12.11 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230508 12.02 12.05 11.92 12.05 -0.08% 0.5% -30.91% 32651 0.3914 80.17 11.99 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230505 11.84 12.11 11.8 12.06 1.6% 0.84% -30.85% 45297 0.5416 110.8 11.96 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230504 11.71 11.91 11.69 11.87 1.45% 0.25% -31.94% 44179 0.523 96.67 11.84 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230428 11.82 11.86 11.55 11.7 -2.42% 0.52% -32.91% 73894 0.8601 190.38 11.64 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230427 11.88 12 11.85 11.99 0.67% 0.42% -31.25% 24898 0.2972 70.03 11.94 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230426 11.8 11.92 11.73 11.91 0.51% 0.34% -31.71% 19528 0.2318 51.88 11.87 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230425 11.94 12 11.7 11.85 -0.5% 0.17% -32.05% 27856 0.3296 70.9 11.83 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230424 12.12 12.13 11.9 11.91 -1.49% -0.58% -31.71% 33259 0.3985 81.55 11.98 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230421 12.27 12.33 12.06 12.09 -1.23% -0.82% -30.68% 33680 0.4107 84.73 12.19 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230420 12.36 12.37 12.2 12.24 -0.89% -0.16% -29.82% 28899 0.3542 70.96 12.26 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230419 12.55 12.58 12.35 12.35 -1.67% -0.72% -29.19% 30103 0.3746 76.47 12.44 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230418 12.63 12.63 12.53 12.56 -0.55% -0.08% -27.98% 21867 0.2749 55.34 12.57 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230417 12.55 12.65 12.42 12.63 0.56% 0.72% -27.58% 38086 0.4775 94.23 12.54 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230414 12.63 12.7 12.51 12.56 -0.79% -0.08% -27.98% 44914 0.5644 116.39 12.57 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230413 12.62 12.68 12.59 12.66 0.08% 0.16% -27.41% 39318 0.497 108.99 12.64 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230412 12.6 12.67 12.58 12.65 0% 0.24% -27.47% 32267 0.4072 92.28 12.62 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230411 12.64 12.66 12.53 12.65 0.4% 0.48% -27.47% 47797 0.602 139.39 12.59 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230410 12.68 12.71 12.52 12.6 -0.4% 0.16% -27.75% 28463 0.3581 83.65 12.58 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230407 12.48 12.66 12.45 12.65 1.52% 0.4% -27.47% 44565 0.5613 117.99 12.6 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230406 12.55 12.6 12.43 12.46 -0.72% -0.24% -28.56% 24663 0.308 67.67 12.49 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230404 12.43 12.58 12.41 12.55 0.97% 0.24% -28.04% 35692 0.4469 97.08 12.52 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230403 12.39 12.47 12.34 12.43 0.49% 0% -28.73% 30662 0.3812 83.78 12.43 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230331 12.3 12.39 12.3 12.37 0.24% 0.16% -29.07% 21775 0.269 55.22 12.35 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230330 12.4 12.42 12.27 12.34 -0.4% 0.08% -29.24% 23928 0.295 54.89 12.33 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230329 12.51 12.53 12.36 12.39 -0.96% -0.16% -28.96% 28578 0.3546 62.41 12.41 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230328 12.55 12.6 12.48 12.51 -0.32% -0.08% -28.27% 23284 0.2915 51.63 12.52 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230327 12.68 12.7 12.38 12.55 -1.57% 0.16% -28.04% 42682 0.5348 92.7 12.53 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230324 12.65 12.84 12.58 12.75 0.79% 0.24% -26.89% 64380 0.819 147.2 12.72 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230323 12.68 12.69 12.59 12.65 -0.32% 0.16% -27.47% 28568 0.3608 57.07 12.63 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230322 12.65 12.71 12.59 12.69 0.48% 0.4% -27.24% 27684 0.35 63.62 12.64 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230321 12.72 12.72 12.56 12.63 -0.32% 0.16% -27.58% 31450 0.3967 67.05 12.61 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230320 12.68 12.84 12.62 12.67 0.56% -0.31% -27.35% 55110 0.7007 112.13 12.71 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230317 12.43 12.69 12.41 12.6 1.37% 0.16% -27.75% 58117 0.7312 119.96 12.58 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230316 12.37 12.49 12.3 12.43 0.32% 0.16% -28.73% 44404 0.5509 92.15 12.41 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230315 12.24 12.4 12.24 12.39 1.39% 0.49% -28.96% 23916 0.295 51.16 12.33 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230314 12.29 12.34 12.1 12.22 -0.65% 0.08% -29.93% 30578 0.3735 64.51 12.21 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230313 12.33 12.36 12.26 12.3 -0.49% 0% -29.47% 23241 0.2859 50.31 12.3 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230310 12.45 12.45 12.25 12.36 -0.64% 0.16% -29.13% 43703 0.5395 96.75 12.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230309 12.36 12.47 12.28 12.44 0.65% 0.57% -28.67% 32962 0.4079 77.15 12.37 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230308 12.45 12.45 12.27 12.36 -0.72% 0.32% -29.13% 39666 0.4885 96.61 12.32 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230307 12.53 12.54 12.36 12.45 -0.64% -0.08% -28.61% 48247 0.6013 131.98 12.46 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230306 12.47 12.57 12.47 12.53 0.72% 0.16% -28.15% 44733 0.5597 131.59 12.51 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230303 12.5 12.5 12.4 12.44 -0.24% 0% -28.67% 52239 0.6497 160.95 12.44 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230302 12.44 12.51 12.39 12.47 0.24% 0.24% -28.5% 31557 0.3927 104.5 12.44 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230301 12.36 12.44 12.33 12.44 0.57% 0.32% -28.67% 28482 0.3531 85.75 12.4 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230228 12.36 12.39 12.3 12.37 0.32% 0.24% -29.07% 23522 0.2903 72.12 12.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230227 12.36 12.39 12.29 12.33 -0.24% -0.08% -29.3% 20180 0.249 61.42 12.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230224 12.33 12.38 12.27 12.36 0.32% 0.32% -29.13% 27647 0.3407 80.67 12.32 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230223 12.36 12.38 12.26 12.32 -0.16% 0% -29.36% 26784 0.3301 75.96 12.32 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230222 12.29 12.34 12.25 12.34 0% 0.24% -29.24% 22607 0.2784 61.54 12.31 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230221 12.35 12.37 12.25 12.34 0.49% 0.16% -29.24% 36081 0.4444 95.89 12.32 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230220 12.18 12.28 12.14 12.28 0.82% 0.41% -29.59% 28454 0.3479 71.85 12.23 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230217 12.13 12.2 12.1 12.18 -0.25% 0.25% -30.16% 30318 0.3685 77 12.15 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230216 12.25 12.31 12.05 12.21 -0.25% -0.16% -29.99% 59683 0.73 151.16 12.23 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230215 12.28 12.28 12.19 12.24 -0.24% 0.08% -29.82% 21007 0.257 54.15 12.23 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230214 12.28 12.3 12.21 12.27 0.16% 0.16% -29.64% 28253 0.3461 66.44 12.25 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230213 12.25 12.26 12.2 12.25 -0.08% 0.08% -29.76% 33413 0.409 77.8 12.24 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230210 12.25 12.27 12.19 12.26 -0.08% 0.25% -29.7% 36835 0.4506 82 12.23 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230209 12.19 12.28 12.12 12.27 0.57% 0.57% -29.64% 40760 0.4973 86.85 12.2 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230208 12.24 12.24 12.12 12.2 -0.25% 0.25% -30.05% 30950 0.3768 65.95 12.17 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230207 12.18 12.45 12.13 12.23 0.66% -0.08% -29.87% 51632 0.6322 110.03 12.24 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230206 12.15 12.16 12.07 12.15 -0.16% 0.25% -30.33% 23624 0.2864 52.38 12.12 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230203 12.17 12.19 12.08 12.17 -0.25% 0.25% -30.22% 32003 0.3886 66.49 12.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230202 12.17 12.21 12.13 12.2 0.25% 0.16% -30.05% 49961 0.6084 108.43 12.18 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230201 12.17 12.18 12.08 12.17 0.16% 0.25% -30.22% 49608 0.6024 115.11 12.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230131 12.08 12.15 12.04 12.15 0.41% 0.41% -30.33% 27021 0.327 69.89 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230130 12.11 12.2 12.05 12.1 -0.08% -0.08% -30.62% 52948 0.6411 138.42 12.11 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230120 11.94 12.17 11.91 12.11 1.34% 0.83% -30.56% 57192 0.6869 159.31 12.01 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230119 11.8 11.97 11.76 11.95 1.1% 0.84% -31.48% 41490 0.4917 107.61 11.85 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230118 11.85 11.85 11.71 11.82 -0.08% 0.34% -32.22% 35173 0.4144 110.89 11.78 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230117 11.9 11.9 11.77 11.83 -0.59% 0.25% -32.17% 31927 0.3768 99.14 11.8 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230116 11.79 11.92 11.58 11.9 0.93% 0.85% -31.77% 56441 0.6661 178.79 11.8 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230113 11.67 11.79 11.67 11.79 0.77% 0.34% -32.4% 16117 0.1894 58.27 11.75 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230112 11.8 11.89 11.63 11.7 -0.85% -0.09% -32.91% 26095 0.3057 92.67 11.71 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230111 11.82 11.89 11.78 11.8 -0.17% -0.17% -32.34% 15293 0.1808 56.24 11.82 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230110 11.95 12.02 11.77 11.82 -1.42% -0.08% -32.22% 30690 0.3632 110.35 11.83 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230109 12.08 12.16 11.96 11.99 -0.75% -0.33% -31.25% 27634 0.3323 103.47 12.03 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230106 12.15 12.17 12.06 12.08 -0.49% -0.17% -30.73% 19534 0.2364 74.03 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230105 12.19 12.25 12.07 12.14 -0.65% 0% -30.39% 26866 0.3262 96.72 12.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230104 11.96 12.3 11.95 12.22 1.83% 0.41% -29.93% 37013 0.4503 132.42 12.17 0% 17.31 0% 17.31 0% 17.44 0% 0%
20230103 11.96 12.02 11.86 12 0.42% 0.17% -31.19% 22647 0.2712 72.32 11.98 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221230 11.89 11.95 11.87 11.95 0.5% 0.34% -31.48% 15887 0.1892 40.95 11.91 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221229 12.01 12.07 11.86 11.89 -1.57% -0.25% -31.82% 19160 0.2284 44.01 11.92 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221228 12.07 12.13 11.97 12.08 -0.25% 0.17% -30.73% 16915 0.204 37.47 12.06 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221227 12.12 12.24 12.07 12.11 -0.08% -0.16% -30.56% 19523 0.2368 42.24 12.13 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221226 12.29 12.29 12.07 12.12 -0.9% -0.25% -30.5% 20195 0.2453 41.16 12.15 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221223 12.27 12.31 12.15 12.23 -0.41% -0.08% -29.87% 20146 0.2465 38.74 12.24 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221222 12.34 12.42 12.26 12.28 0% -0.57% -29.59% 25179 0.3109 43.71 12.35 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221221 12.3 12.39 12.24 12.28 -0.16% -0.24% -29.59% 27899 0.3433 45.26 12.31 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221220 12.58 12.6 12.25 12.3 -3.3% -0.32% -29.47% 65364 0.8067 103.02 12.34 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221219 12.79 12.94 12.56 12.72 -0.86% 0% -27.06% 70047 0.891 112.76 12.72 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221216 12.7 12.9 12.63 12.83 0.47% 0.23% -26.43% 72000 0.9218 109.96 12.8 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221215 12.72 12.77 12.6 12.77 0.16% 0.63% -26.78% 31239 0.3964 45.29 12.69 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221214 12.77 12.77 12.66 12.75 -0.23% 0.16% -26.89% 24295 0.3092 34.34 12.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221213 12.63 12.81 12.62 12.78 0.87% 0.39% -26.72% 41270 0.5254 48.96 12.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221212 12.7 12.78 12.58 12.67 -1.17% 0.16% -27.35% 46186 0.5841 47.73 12.65 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221209 12.7 12.98 12.65 12.82 0.87% 0.31% -26.49% 74474 0.9519 79.08 12.78 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221208 12.6 12.73 12.55 12.71 0.71% 0.24% -27.12% 57365 0.7272 61.67 12.68 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221207 12.61 12.65 12.45 12.62 -0.16% 0.48% -27.64% 38677 0.4858 43.14 12.56 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221206 12.71 12.75 12.58 12.64 -1.56% -0.08% -27.52% 54770 0.6927 62.63 12.65 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221205 12.59 12.85 12.59 12.84 0.63% 0.86% -26.38% 84886 1.081 102.34 12.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221202 12.85 12.89 12.57 12.76 1.84% 0.39% -26.83% 90169 1.146 121.31 12.71 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221201 12.58 12.66 12.44 12.53 -1.34% 0.08% -28.15% 71859 0.8994 105.95 12.52 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221130 12.77 12.88 12.5 12.7 -1.55% 0.16% -27.18% 107542 1.3633 181.73 12.68 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221129 12.6 12.91 12.43 12.9 4.88% 1.42% -26.03% 160442 2.0414 320.16 12.72 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221128 12.15 12.31 12.07 12.3 -0.24% 0.74% -29.47% 36264 0.4427 91.36 12.21 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221125 12.4 12.44 12.24 12.33 1.57% 0% -29.3% 59476 0.7334 143.48 12.33 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221124 12.17 12.21 12.07 12.14 0.75% 0% -30.39% 23575 0.2861 55.75 12.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221123 12.03 12.08 11.97 12.05 0.08% 0.17% -30.91% 20517 0.2469 49.05 12.03 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221122 11.98 12.14 11.96 12.04 0.25% 0.08% -30.96% 23298 0.2803 57.78 12.03 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221121 12.12 12.12 11.92 12.01 -1.07% 0.25% -31.14% 24055 0.2881 62.04 11.98 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221118 12.16 12.19 12.07 12.14 0% 0.17% -30.39% 31641 0.3836 83.47 12.12 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221117 12.21 12.21 12.07 12.14 -0.25% 0% -30.39% 26172 0.3177 69.94 12.14 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221116 12.2 12.21 12.05 12.17 -0.65% 0.33% -30.22% 33628 0.4078 92.64 12.13 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221115 12.19 12.29 12.1 12.25 0.33% 0.41% -29.76% 46700 0.5699 134.93 12.2 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221114 12.25 12.47 12.08 12.21 0.25% 0% -29.99% 59979 0.7324 186.32 12.21 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221111 11.95 12.24 11.91 12.18 3.05% 0.66% -30.16% 68555 0.8292 244.13 12.1 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221110 11.76 11.84 11.66 11.82 -0.17% 0.6% -32.22% 21478 0.2524 89.76 11.75 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221109 11.86 11.97 11.8 11.84 0% -0.17% -32.11% 21226 0.2517 89.15 11.86 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221108 11.88 11.93 11.78 11.84 -0.75% 0.08% -32.11% 16959 0.2007 72.91 11.83 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221107 11.83 11.94 11.75 11.93 0.59% 0.68% -31.59% 21525 0.2551 88.5 11.85 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221104 11.74 11.87 11.66 11.86 1.11% 0.51% -32% 26138 0.3085 104.36 11.8 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221103 11.71 11.73 11.64 11.73 -0.17% 0.26% -32.74% 13457 0.1574 55.25 11.7 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221102 11.7 11.76 11.68 11.75 0.34% 0.17% -32.63% 17501 0.2053 67.73 11.73 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221101 11.48 11.72 11.45 11.71 2% 0.86% -32.86% 24013 0.2789 92.82 11.61 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221031 11.36 11.53 11.32 11.48 0.44% 0.53% -34.17% 18107 0.2068 69.64 11.42 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221028 11.61 11.69 11.35 11.43 -2.06% -0.61% -34.46% 21238 0.2442 78.54 11.5 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221027 11.47 11.72 11.45 11.67 1.83% 0.52% -33.08% 22509 0.2613 82.96 11.61 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221026 11.45 11.56 11.41 11.46 0.17% -0.26% -34.29% 15321 0.176 57.55 11.49 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221025 11.7 11.75 11.41 11.44 -2.22% -0.61% -34.4% 26952 0.3102 99.75 11.51 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221024 11.83 11.87 11.66 11.7 -0.76% -0.34% -32.91% 28347 0.3327 112.88 11.74 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221021 11.7 11.81 11.7 11.79 0.68% 0.26% -32.4% 19129 0.2249 79.48 11.76 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221020 11.83 11.85 11.7 11.71 -1.01% -0.34% -32.86% 31604 0.3713 132.85 11.75 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221019 11.88 11.88 11.78 11.83 -0.42% 0% -32.17% 16348 0.1934 71.48 11.83 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221018 11.95 11.95 11.84 11.88 -0.59% 0.08% -31.88% 20506 0.2435 87.6 11.87 0% 17.31 0% 17.31 0% 17.44 0% 0%
20221017 11.82 11.96 11.76 11.95 0.59% 0.84% -31.48% 29238 0.3465 117.38 11.85 0% 17.31 0% 17.31 0% 17.44 0% 0%
20220720 12.74 12.74 12.67 12.72 -0.16% 0.16% -27.06% 50418 0.6404 117.18 12.7 -26.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220719 12.8 12.8 12.63 12.74 -1.77% 0.39% -26.95% 73585 0.9338 170.86 12.69 -26.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220718 12.7 12.97 12.5 12.97 1.97% 2.29% -25.63% 124098 1.5734 287.89 12.68 -26.87% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220715 13.5 13.54 12.63 12.72 -6.74% -0.62% -27.06% 172360 2.2059 403.63 12.8 -26.18% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220714 13.71 13.76 13.45 13.64 -1.16% 0.59% -21.79% 60533 0.821 150.22 13.56 -21.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220713 13.52 13.8 13.46 13.8 1.92% 1.4% -20.87% 67260 0.9157 167.55 13.61 -21.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220712 13.58 13.58 13.41 13.54 -0.29% 0.3% -22.36% 44943 0.6069 111.05 13.5 -22.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220711 13.68 13.68 13.39 13.58 -0.66% 0.52% -22.13% 44225 0.5974 109.31 13.51 -22.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220708 13.56 13.69 13.46 13.67 0.74% 0.37% -21.62% 65801 0.8964 164.02 13.62 -21.45% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220707 13.41 13.65 13.25 13.57 1.34% 0.22% -22.19% 78559 1.0637 194.63 13.54 -21.91% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220706 14.01 14.08 13.31 13.39 -3.74% -0.74% -23.22% 112035 1.5117 276.6 13.49 -22.2% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220705 13.75 14.04 13.7 13.91 1.24% 0.36% -20.24% 100617 1.3949 255.23 13.86 -20.07% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220704 13.55 13.79 13.43 13.74 1.4% 0.73% -21.22% 73733 1.0059 184.06 13.64 -21.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220701 13.6 13.65 13.5 13.55 -0.37% -0.15% -22.31% 58730 0.7971 145.85 13.57 -21.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220630 13.66 13.66 13.44 13.6 0.37% 0.44% -22.02% 74366 1.007 184.26 13.54 -21.91% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220629 13.46 13.65 13.4 13.55 0.82% -0.07% -22.31% 95117 1.2898 236 13.56 -21.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220628 13.43 13.57 13.35 13.44 -0.52% -0.15% -22.94% 60235 0.811 148.39 13.46 -22.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220627 13.6 13.69 13.45 13.51 -0.44% -0.15% -22.53% 68148 0.9221 168.72 13.53 -21.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220624 13.55 13.7 13.39 13.57 0.07% 0.52% -22.19% 68044 0.9189 168.14 13.5 -22.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220623 13.38 13.59 13.27 13.56 1.04% 0.59% -22.25% 67625 0.9113 166.75 13.48 -22.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220622 13.61 13.64 13.3 13.42 -1.68% -0.07% -23.05% 63282 0.8497 155.47 13.43 -22.55% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220621 13.68 13.83 13.49 13.65 -0.29% -0.15% -21.73% 76579 1.0472 191.61 13.67 -21.16% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220620 13.56 13.77 13.46 13.69 0.88% 0.22% -21.5% 63952 0.8737 159.87 13.66 -21.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220617 13.51 13.58 13.33 13.57 -0.44% 0.67% -22.19% 57140 0.7701 140.91 13.48 -22.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220616 13.78 13.86 13.58 13.63 -1.02% -0.51% -21.85% 70320 0.9633 176.26 13.7 -20.99% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220615 13.46 13.85 13.4 13.77 2.08% 0.58% -21.04% 117872 1.6136 295.25 13.69 -21.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220614 13.32 13.5 13.2 13.49 0.52% 0.9% -22.65% 51961 0.6948 127.13 13.37 -22.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220613 13.5 13.61 13.29 13.42 -1.4% 0.15% -23.05% 62668 0.8396 153.63 13.4 -22.72% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220610 13.47 13.75 13.36 13.61 0.37% 0.81% -21.96% 77628 1.0481 191.78 13.5 -22.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220609 13.58 13.63 13.41 13.56 -0.07% 0.37% -22.25% 57825 0.7814 142.98 13.51 -22.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220608 13.69 13.74 13.32 13.57 -0.95% 0.59% -22.19% 66985 0.9037 165.36 13.49 -22.2% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220607 13.53 13.74 13.44 13.7 1.11% 0.66% -21.44% 81338 1.1069 202.54 13.61 -21.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220606 13.39 13.65 13.35 13.55 0% 0.44% -22.31% 66167 0.8927 163.34 13.49 -22.2% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220602 13.82 14.05 13.23 13.55 -1.95% 0.44% -22.31% 119452 1.6116 294.88 13.49 -22.2% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220601 13.78 13.85 13.68 13.82 -0.29% 0.51% -20.76% 78862 1.0846 198.46 13.75 -20.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220531 14.05 14.18 13.66 13.86 -2.81% 0.14% -20.53% 126625 1.7527 320.7 13.84 -20.18% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220530 13.69 14.68 13.69 14.26 4.32% 0% -18.23% 204389 2.9147 533.32 14.26 -17.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220527 13.58 13.7 13.51 13.67 0.44% 0.22% -21.62% 57379 0.7824 143.16 13.64 -21.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220526 13.65 13.72 13.45 13.61 -0.07% 0.15% -21.96% 63826 0.8676 158.75 13.59 -21.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220525 13.39 13.8 13.28 13.62 1.19% 0.59% -21.9% 74031 1.0027 183.47 13.54 -21.91% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220524 13.62 13.66 13.39 13.46 -1.61% -0.15% -22.82% 71483 0.9636 176.32 13.48 -22.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220523 13.66 13.69 13.48 13.68 -0.29% 0.66% -21.56% 58930 0.8008 146.53 13.59 -21.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220520 14 14 13.53 13.72 -0.58% 0.44% -21.33% 91838 1.2545 229.54 13.66 -21.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220519 13.54 13.8 13.38 13.8 1.17% 2% -20.87% 85061 1.1513 210.66 13.53 -21.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220518 13.63 13.73 13.34 13.64 -0.29% 0.52% -21.79% 113723 1.5435 282.42 13.57 -21.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220517 14.69 14.69 14.12 14.51 -1.76% 1.11% -16.8% 114599 1.6445 300.9 14.35 -17.24% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220516 14.99 14.99 14.29 14.77 0.61% 0.96% -15.31% 141105 2.0639 377.64 14.63 -15.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220513 14.35 14.72 14.2 14.68 2.3% 1.1% -15.83% 157890 2.2931 419.58 14.52 -16.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220512 14.39 14.42 14.11 14.35 0.63% 0.63% -17.72% 88791 1.2664 231.72 14.26 -17.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220511 14.32 14.48 14.06 14.26 -0.97% 0.14% -18.23% 120072 1.7101 312.91 14.24 -17.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220510 14 14.4 13.7 14.4 1.12% 1.98% -17.43% 136611 1.9288 352.92 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220509 14.12 14.33 13.96 14.24 0.85% 0.78% -18.35% 128101 1.8101 331.2 14.13 -18.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220506 13.77 14.29 13.68 14.12 -4.59% 0.86% -19.04% 243420 3.4087 623.71 14 -19.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220505 14.4 14.93 14.2 14.8 9.06% 0.48% -15.14% 464658 6.8448 1252.43 14.73 -15.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220429 13.56 13.57 13.27 13.57 9.97% 0.07% -22.19% 111296 1.5087 276.06 13.56 -21.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220428 12.35 12.48 12.12 12.34 -0.88% 0.24% -29.24% 42219 0.5197 95.09 12.31 -29.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220427 12.47 12.47 12.06 12.45 -1.11% 1.22% -28.61% 57830 0.7115 130.19 12.3 -29.07% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220426 12.4 12.59 11.97 12.59 2.03% 2.61% -27.81% 65077 0.7987 146.14 12.27 -29.24% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220425 12.61 12.74 12.3 12.34 -4.19% -1.2% -29.24% 49764 0.6218 113.77 12.49 -27.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220422 13.04 13.04 12.65 12.88 -1.23% 0.55% -26.15% 54897 0.7034 128.71 12.81 -26.12% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220421 13.3 13.36 12.76 13.04 -2.32% 0.38% -25.23% 72464 0.9413 172.24 12.99 -25.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220420 13.58 13.79 13.21 13.35 -1.84% -0.45% -23.45% 61860 0.8295 151.78 13.41 -22.66% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220419 13.54 13.65 13.33 13.6 0.44% 0.59% -22.02% 54814 0.7411 135.6 13.52 -22.03% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220418 13.76 13.76 13.27 13.54 -1.96% 0.52% -22.36% 104402 1.4067 257.39 13.47 -22.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220415 13.83 13.95 13.65 13.81 -0.65% 0.29% -20.81% 98910 1.362 249.21 13.77 -20.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220414 13.58 13.9 13.55 13.9 2.21% 0.8% -20.3% 111908 1.5435 282.42 13.79 -20.47% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220413 13.76 13.9 13.31 13.6 -1.09% 0.22% -22.02% 105436 1.4306 261.77 13.57 -21.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220412 13.8 13.9 13.5 13.75 -0.87% 0.29% -21.16% 165983 2.2755 416.36 13.71 -20.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220411 13.75 13.96 13.52 13.87 0.36% 0.51% -20.47% 137180 1.8924 346.26 13.8 -20.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220408 13.8 13.93 13.47 13.82 -0.36% 0.73% -20.76% 126774 1.7392 318.23 13.72 -20.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220407 14 14.25 13.75 13.87 -2.46% -0.22% -20.47% 119567 1.6615 304.01 13.9 -19.84% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220401 13.62 13.82 13.45 13.79 0.44% 1.1% -20.93% 150845 2.0573 376.44 13.64 -21.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220331 13.4 13.82 13.35 13.73 1.93% 0.96% -21.27% 168230 2.2887 418.78 13.6 -21.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220330 13.07 13.54 13.04 13.47 2.9% 1.13% -22.76% 132779 1.769 323.68 13.32 -23.18% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220329 13.08 13.28 12.96 13.09 -0.38% 0.08% -24.94% 58798 0.7689 140.69 13.08 -24.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220328 13 13.2 12.51 13.14 0.46% 0.77% -24.66% 81885 1.0675 195.33 13.04 -24.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220325 13.04 13.08 12.82 13.08 0.08% 0.77% -25% 79874 1.0366 189.67 12.98 -25.14% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220324 12.9 13.09 12.8 13.07 0.77% 0.54% -25.06% 76272 0.9913 181.38 13 -25.03% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220323 12.7 12.98 12.58 12.97 1.41% 1.57% -25.63% 75092 0.9588 175.44 12.77 -26.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220322 12.42 12.79 12.42 12.79 1.59% 1.11% -26.66% 68794 0.8703 159.24 12.65 -27.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220321 12.56 12.66 12.51 12.59 -0.08% 0.16% -27.81% 40194 0.5054 92.48 12.57 -27.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220318 12.52 12.7 12.36 12.6 0.4% 0.48% -27.75% 51702 0.6484 118.64 12.54 -27.68% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220317 12.42 12.62 12.41 12.55 1.37% 0.24% -28.04% 44215 0.5535 101.28 12.52 -27.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220316 12.45 12.48 11.9 12.38 -0.08% 1.31% -29.01% 43254 0.5286 96.72 12.22 -29.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220315 12.71 12.72 12.3 12.39 -2.75% 0.08% -28.96% 51900 0.6425 117.56 12.38 -28.6% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220311 12.68 12.81 12.36 12.81 0.39% 1.99% -26.55% 47661 0.5987 109.55 12.56 -27.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220310 12.6 12.8 12.5 12.76 0.95% 0.71% -26.83% 35702 0.4524 82.78 12.67 -26.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220309 13.09 13.09 12.2 12.64 -3.73% 0.16% -27.52% 66416 0.8382 153.37 12.62 -27.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220308 13.33 13.33 12.91 13.13 -1.57% 0.31% -24.71% 60266 0.789 144.37 13.09 -24.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220307 13.43 13.54 13.25 13.34 -0.67% 0% -23.51% 48640 0.6491 118.77 13.34 -23.07% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220304 13.39 13.44 13.22 13.43 0.3% 0.52% -22.99% 52976 0.7077 129.49 13.36 -22.95% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220303 13.35 13.4 13.25 13.39 0.68% 0.37% -23.22% 69590 0.9283 169.86 13.34 -23.07% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220302 13.02 13.4 13.02 13.3 1.92% 0.15% -23.74% 67344 0.8946 163.69 13.28 -23.41% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220301 13 13.14 12.96 13.05 0.38% 0.15% -25.17% 24184 0.3152 57.67 13.03 -24.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220228 13.12 13.12 12.89 13 -0.91% 0.08% -25.46% 25454 0.3307 60.51 12.99 -25.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220225 13.12 13.17 13.05 13.12 0.15% 0.08% -24.77% 27629 0.3622 66.27 13.11 -24.39% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220224 13.28 13.28 13.02 13.1 -1.36% -0.23% -24.89% 50862 0.6677 122.17 13.13 -24.28% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220223 13.33 13.35 13.2 13.28 -0.23% 0.15% -23.85% 30373 0.4026 73.67 13.26 -23.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220222 13.38 13.38 13.19 13.31 -0.82% 0.15% -23.68% 35379 0.4703 86.05 13.29 -23.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220221 13.3 13.42 13.26 13.42 0.45% 0.52% -23.05% 41225 0.5502 100.67 13.35 -23.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220218 13.22 13.36 13.15 13.36 1.06% 0.6% -23.39% 49325 0.6548 119.81 13.28 -23.41% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220217 13.26 13.29 13.13 13.22 -0.38% 0% -24.2% 24717 0.3268 59.8 13.22 -23.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220216 13.24 13.29 13.2 13.27 0.23% 0.15% -23.91% 24335 0.3224 58.99 13.25 -23.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220215 13.28 13.3 13.17 13.24 -0.45% 0.15% -24.08% 24131 0.3191 58.39 13.22 -23.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220214 13.24 13.3 13.2 13.3 0% 0.38% -23.74% 28550 0.3784 69.24 13.25 -23.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220211 13.32 13.37 13.25 13.3 0% 0.08% -23.74% 29769 0.3957 72.4 13.29 -23.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220210 13.21 13.31 13.17 13.3 0.23% 0.23% -23.74% 28611 0.3797 69.48 13.27 -23.47% 17.31 0% 17.31 0% 17.44 0% 0.26%
20220209 13.15 13.31 13.1 13.27 0.99% 0.15% -23.91% 35504 0.4706 86.11 13.25 -23.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211203 12.73 12.91 12.73 12.85 0.86% 0.16% -26.32% 28730 0.3685 67.43 12.83 -26.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211202 12.71 12.78 12.66 12.74 0.24% 0.16% -26.95% 23011 0.2928 53.58 12.72 -26.64% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211201 12.6 12.71 12.57 12.71 0.63% 0.32% -27.12% 22714 0.2877 52.64 12.67 -26.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211130 12.63 12.64 12.56 12.63 0.4% 0.16% -27.58% 16984 0.2142 39.19 12.61 -27.28% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211129 12.58 12.59 12.51 12.58 -0.71% 0.24% -27.87% 20016 0.2513 45.98 12.55 -27.62% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211126 12.66 12.7 12.61 12.67 -0.24% 0.24% -27.35% 17169 0.2171 39.72 12.64 -27.1% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211125 12.69 12.74 12.62 12.7 0.24% 0.24% -27.18% 25633 0.3248 59.43 12.67 -26.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211124 12.75 12.76 12.65 12.67 -0.55% -0.08% -27.35% 24603 0.3119 57.07 12.68 -26.87% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211123 12.77 12.84 12.69 12.74 -0.23% 0.08% -26.95% 31881 0.4058 74.25 12.73 -26.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211122 12.76 12.88 12.73 12.77 -0.23% 0% -26.78% 27039 0.3454 63.2 12.77 -26.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211119 12.69 12.86 12.64 12.8 0.87% 0.47% -26.61% 25338 0.3227 59.05 12.74 -26.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211118 12.7 12.72 12.64 12.69 -0.08% 0.16% -27.24% 21448 0.2718 49.73 12.67 -26.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211117 12.71 12.76 12.66 12.7 -0.31% 0.08% -27.18% 18057 0.2292 41.94 12.69 -26.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211116 12.8 12.86 12.7 12.74 -0.7% -0.23% -26.95% 20175 0.2576 47.13 12.77 -26.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211115 12.87 12.9 12.72 12.83 -0.23% 0.23% -26.43% 18726 0.2397 43.86 12.8 -26.18% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211112 12.89 12.95 12.79 12.86 -0.31% 0.08% -26.26% 22418 0.288 52.7 12.85 -25.89% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211111 12.69 12.95 12.62 12.9 1.82% 0.39% -26.03% 41950 0.539 98.62 12.85 -25.89% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211110 12.7 12.72 12.56 12.67 -0.31% 0.32% -27.35% 22595 0.2854 52.22 12.63 -27.16% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211109 12.7 12.76 12.6 12.71 0.24% 0.32% -27.12% 23962 0.3035 55.53 12.67 -26.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211108 12.75 12.75 12.66 12.68 -0.78% -0.16% -27.29% 13043 0.1656 30.3 12.7 -26.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211105 12.83 12.83 12.73 12.78 -0.39% 0.08% -26.72% 16430 0.2098 38.39 12.77 -26.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211104 12.72 12.83 12.68 12.83 0.71% 0.55% -26.43% 19395 0.2474 45.27 12.76 -26.41% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211103 12.69 12.79 12.66 12.74 0.08% 0.16% -26.95% 16215 0.2063 37.75 12.72 -26.64% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211102 12.8 12.87 12.5 12.73 -0.86% 0.55% -27.01% 31385 0.3974 72.71 12.66 -26.99% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211101 12.81 12.9 12.67 12.84 -0.47% 0.23% -26.38% 15200 0.1947 35.63 12.81 -26.12% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211029 12.8 12.9 12.7 12.9 0.86% 0.7% -26.03% 21620 0.277 50.68 12.81 -26.12% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211028 12.84 12.87 12.61 12.79 -0.31% 0.63% -26.66% 24556 0.3121 57.11 12.71 -26.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211027 13 13.02 12.61 12.83 -1.53% 0.31% -26.43% 37109 0.4745 86.82 12.79 -26.24% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211026 13.07 13.07 12.99 13.03 -0.23% 0.15% -25.29% 19478 0.2535 46.38 13.01 -24.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211025 13.2 13.2 13.02 13.06 -0.91% 0% -25.11% 23403 0.3057 55.94 13.06 -24.68% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211022 13.12 13.24 13.09 13.18 0.38% 0.08% -24.43% 25719 0.3387 61.97 13.17 -24.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211021 13.11 13.17 13.07 13.13 -0.15% 0.08% -24.71% 19905 0.2612 47.79 13.12 -24.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211020 13.07 13.18 13.04 13.15 0.46% 0.23% -24.6% 22013 0.2888 52.84 13.12 -24.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211019 13.1 13.18 13.05 13.09 -0.53% 0% -24.94% 20490 0.2682 49.07 13.09 -24.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211018 13.18 13.22 13.1 13.16 -0.23% 0.15% -24.54% 21963 0.2886 52.81 13.14 -24.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211015 13.15 13.21 13.1 13.19 0.15% 0.3% -24.37% 23212 0.3052 55.84 13.15 -24.16% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211014 13.22 13.22 13.09 13.17 -0.45% 0.15% -24.48% 14183 0.1865 34.13 13.15 -24.16% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211013 13.18 13.23 13.11 13.23 0.53% 0.46% -24.14% 20360 0.2681 49.06 13.17 -24.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211012 13.21 13.26 13.07 13.16 -0.45% 0.15% -24.54% 25053 0.3292 60.24 13.14 -24.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211011 13.14 13.24 13.12 13.22 0.53% 0.23% -24.2% 24932 0.3288 60.16 13.19 -23.93% 17.31 0% 17.31 0% 17.44 0% 0.26%
20211008 13.09 13.17 13.07 13.15 0.69% 0.23% -24.6% 25533 0.335 61.3 13.12 -24.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210930 13.08 13.12 13.02 13.06 -0.15% 0.08% -25.11% 24880 0.3248 59.43 13.05 -24.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210929 13.08 13.09 12.98 13.08 -0.08% 0.46% -25% 29476 0.3838 70.23 13.02 -24.91% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210928 13.07 13.12 13.04 13.09 0.15% 0.15% -24.94% 22382 0.2925 53.52 13.07 -24.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210927 13.21 13.23 13.04 13.07 -1.06% -0.23% -25.06% 30770 0.403 73.74 13.1 -24.45% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210924 13.27 13.28 13.15 13.21 -0.38% 0.08% -24.25% 23064 0.3044 55.7 13.2 -23.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210923 13.17 13.36 13.17 13.26 0.99% 0% -23.97% 37703 0.4998 91.45 13.26 -23.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210922 13.23 13.25 13.05 13.13 -0.91% -0.23% -24.71% 39679 0.5222 95.55 13.16 -24.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210917 13.3 13.31 13.12 13.25 -0.38% 0.38% -24.03% 36194 0.4776 87.39 13.2 -23.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210916 13.38 13.46 13.26 13.3 -0.52% -0.37% -23.74% 25244 0.3371 61.68 13.35 -23.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210915 13.35 13.42 13.29 13.37 0.07% 0% -23.34% 22423 0.2998 54.86 13.37 -22.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210914 13.63 13.7 13.32 13.36 -1.98% -0.96% -23.39% 42172 0.5689 104.1 13.49 -22.2% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210913 13.63 13.67 13.58 13.63 -0.37% 0.07% -21.85% 27744 0.378 69.16 13.62 -21.45% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210910 13.7 13.77 13.6 13.68 -0.44% 0.07% -21.56% 41242 0.5639 103.18 13.67 -21.16% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210909 13.63 13.75 13.57 13.74 0.73% 0.59% -21.22% 40884 0.5584 102.17 13.66 -21.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210908 13.55 13.64 13.51 13.64 0.74% 0.44% -21.79% 43544 0.5913 108.19 13.58 -21.68% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210907 13.52 13.56 13.47 13.54 -0.07% 0.07% -22.36% 36964 0.5 91.49 13.53 -21.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210906 13.62 13.62 13.46 13.55 -0.51% 0.15% -22.31% 40945 0.5539 101.35 13.53 -21.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210729 13.9 13.95 13.72 13.79 0% 0.15% -20.93% 33761 0.465 85.08 13.77 -20.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210728 13.81 13.92 13.71 13.79 -0.14% -0.22% -20.93% 33650 0.4649 85.07 13.82 -20.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210727 13.94 14.03 13.76 13.81 -1% -0.29% -20.81% 28638 0.3965 72.55 13.85 -20.13% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210726 14.18 14.18 13.83 13.95 -1.83% 0% -20.01% 36376 0.5074 92.84 13.95 -19.55% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210723 14.29 14.29 13.95 14.21 -0.7% 0.92% -18.52% 57117 0.8041 147.13 14.08 -18.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210722 14.25 14.37 14.17 14.31 0.42% 0.35% -17.95% 36485 0.5203 95.2 14.26 -17.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210721 14.28 14.34 14.14 14.25 -0.14% 0.35% -18.29% 40518 0.5755 105.3 14.2 -18.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210720 14.46 14.46 14.15 14.27 -1.45% 0% -18.18% 68231 0.9736 178.15 14.27 -17.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210719 14.93 14.95 14.31 14.48 -5.11% 0.21% -16.97% 96193 1.3898 254.3 14.45 -16.67% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210716 16 16.2 15.01 15.26 -1.74% -1.8% -12.5% 227167 3.5311 646.11 15.54 -10.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210715 15.32 15.71 15.26 15.53 1.84% 0.32% -10.95% 114210 1.7681 323.52 15.48 -10.73% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210714 15.55 15.6 15.11 15.25 -2.43% -0.46% -12.56% 78532 1.2029 220.1 15.32 -11.65% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210713 14.75 15.71 14.71 15.63 5.82% 1.3% -10.38% 178481 2.7538 503.88 15.43 -11.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210712 14.86 14.93 14.61 14.77 -0.14% 0% -15.31% 50336 0.7437 136.08 14.77 -14.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210709 14.69 14.79 14.59 14.79 0.61% 0.75% -15.19% 36748 0.5396 98.73 14.68 -15.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210708 14.95 15.1 14.79 14.9 -0.33% -0.33% -14.56% 45864 0.6856 125.45 14.95 -13.78% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210707 14.98 14.99 14.82 14.95 -0.2% 0.27% -14.28% 33627 0.5015 91.76 14.91 -14.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210706 14.83 15.02 14.81 14.98 0.6% 0.4% -14.11% 44414 0.6628 121.28 14.92 -13.96% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210705 14.75 14.9 14.53 14.89 0.95% 0.95% -14.62% 46388 0.6844 125.23 14.75 -14.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210702 14.82 14.9 14.68 14.75 -0.94% 0% -15.42% 33185 0.4896 89.59 14.75 -14.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210701 14.73 14.96 14.66 14.89 0.74% 0.27% -14.62% 53468 0.7941 145.3 14.85 -14.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210630 14.83 14.9 14.57 14.78 -0.94% 0.68% -15.25% 76626 1.1246 205.77 14.68 -15.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210629 15.1 15.13 14.56 14.92 -1.39% 0.74% -14.45% 74533 1.1041 202.02 14.81 -14.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210628 15.23 15.29 14.99 15.13 -0.53% 0.27% -13.25% 44095 0.6653 121.73 15.09 -12.98% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210625 15.06 15.25 14.93 15.21 0.73% 0.66% -12.79% 82225 1.2424 227.33 15.11 -12.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210624 14.93 15.12 14.88 15.1 1.07% 0.4% -13.42% 51075 0.7684 140.6 15.04 -13.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210623 14.93 15.04 14.82 14.94 -0.07% 0.07% -14.33% 46219 0.69 126.25 14.93 -13.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210622 15.07 15.1 14.78 14.95 -0.6% 0.13% -14.28% 63010 0.9406 172.11 14.93 -13.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210621 15.28 15.3 14.98 15.04 -1.57% -0.46% -13.76% 66854 1.01 184.81 15.11 -12.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210618 15.04 15.44 14.96 15.28 1.6% 0.2% -12.39% 63940 0.9753 178.46 15.25 -12.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210617 15.03 15.21 14.93 15.04 -0.2% 0% -13.76% 45985 0.6915 126.53 15.04 -13.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210616 15.23 15.28 14.93 15.07 -1.12% 0% -13.59% 60576 0.913 167.06 15.07 -13.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210615 15.45 15.48 14.97 15.24 -1.36% 0.46% -12.61% 69244 1.0503 192.18 15.17 -12.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210611 15.93 15.94 15.32 15.45 -2.28% -0.19% -11.41% 105164 1.6283 297.94 15.48 -10.73% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210610 16.1 16.1 15.52 15.81 -1.31% 0.32% -9.35% 125674 1.9807 362.42 15.76 -9.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210609 15.88 16.28 15.39 16.02 -1.48% 1.59% -8.14% 218822 3.4515 631.54 15.77 -9.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210608 15.49 16.76 15.12 16.26 6.69% 1.25% -6.77% 293418 4.7121 862.2 16.06 -7.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210607 15.4 15.46 14.76 15.24 -2.74% 1.4% -12.61% 189059 2.8411 519.85 15.03 -13.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210604 16.22 16.23 15.25 15.67 -3.87% 0.19% -10.15% 332503 5.1987 951.24 15.64 -9.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210603 14.8 16.3 14.78 16.3 9.99% 2.19% -6.54% 366255 5.8421 1068.96 15.95 -8.02% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210602 14.58 14.85 14.44 14.82 2% 0.82% -15.02% 106837 1.571 287.46 14.7 -15.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210601 14.63 14.75 14.3 14.53 0.07% 0.35% -16.69% 67017 0.9702 177.52 14.48 -16.49% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210531 14.13 14.55 14.07 14.52 2.76% 0.9% -16.74% 86119 1.2391 226.73 14.39 -17.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210528 14.16 14.21 14.06 14.13 -0.28% 0.14% -18.98% 23489 0.3315 60.66 14.11 -18.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210527 14.11 14.25 14.07 14.17 0.21% 0.14% -18.75% 37650 0.5326 97.45 14.15 -18.4% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210526 13.96 14.39 13.9 14.14 1.51% 0.14% -18.92% 50574 0.7143 130.7 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210525 13.91 13.96 13.85 13.93 0.22% 0.07% -20.13% 29491 0.4104 75.09 13.92 -19.72% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210524 13.87 13.98 13.84 13.9 0.14% 0% -20.3% 15132 0.2104 38.5 13.9 -19.84% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210521 13.91 13.93 13.83 13.88 -0.29% 0.07% -20.41% 20012 0.2776 50.79 13.87 -20.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210520 13.91 13.96 13.86 13.92 -0.14% 0.22% -20.18% 21203 0.2945 53.89 13.89 -19.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210519 14 14 13.88 13.94 -0.57% 0.14% -20.07% 15481 0.2155 39.43 13.92 -19.72% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210518 14.01 14.07 13.94 14.02 -0.28% 0.21% -19.61% 18364 0.2569 47.01 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210517 13.97 14.14 13.92 14.06 0.43% 0.21% -19.38% 36007 0.5053 92.46 14.03 -19.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210514 13.95 14 13.82 14 0.36% 0.65% -19.72% 38375 0.5337 97.65 13.91 -19.78% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210513 13.91 14.01 13.89 13.95 -0.14% 0.07% -20.01% 23052 0.3213 58.79 13.94 -19.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210512 14.1 14.19 13.87 13.97 -2.1% -0.14% -19.9% 41579 0.5815 106.4 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210511 13.71 14.45 13.64 14.27 4.08% 0.99% -18.18% 84221 1.1904 217.81 14.13 -18.51% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210510 13.83 13.85 13.67 13.71 -0.87% -0.29% -21.39% 28795 0.3958 72.42 13.75 -20.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210507 14 14.06 13.73 13.83 -1.21% -0.58% -20.7% 45108 0.6273 114.78 13.91 -19.78% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210506 14.08 14.08 13.9 14 -0.14% 0% -19.72% 21909 0.3067 56.12 14 -19.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210430 14.16 14.21 13.77 14.02 -0.85% 0.5% -19.61% 47995 0.6695 122.5 13.95 -19.55% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210429 14.15 14.19 14.04 14.14 0.5% 0.14% -18.92% 27009 0.3814 69.79 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210428 14.03 14.07 13.91 14.07 0.21% 0.57% -19.32% 18194 0.2546 46.59 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210427 14.09 14.09 13.89 14.04 -0.5% 0.57% -19.5% 27263 0.3806 69.64 13.96 -19.49% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210426 14.04 14.12 13.88 14.11 0.5% 0.79% -19.09% 41687 0.5838 106.82 14 -19.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210423 14.24 14.24 13.98 14.04 -0.99% -0.07% -19.5% 33469 0.4704 86.07 14.05 -18.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210422 14.43 14.75 14.1 14.18 -1.53% -1.66% -18.69% 101396 1.4626 267.62 14.42 -16.84% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210421 14.25 14.41 14.14 14.4 1.05% 0.49% -17.43% 78721 1.1277 206.34 14.33 -17.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210416 14.04 14.35 14 14.3 1.78% 0.42% -18% 44255 0.63 115.27 14.24 -17.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210415 13.98 14.06 13.86 14.05 1.01% 0.43% -19.44% 23596 0.33 60.38 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210414 13.86 13.93 13.73 13.91 0.43% 0.43% -20.24% 21594 0.299 54.71 13.85 -20.13% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210413 13.95 14.02 13.79 13.85 -1.42% -0.14% -20.58% 25860 0.3587 65.63 13.87 -20.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210412 13.96 14.05 13.86 14.05 0.64% 0.57% -19.44% 24495 0.3423 62.63 13.97 -19.43% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210409 14 14.03 13.88 13.96 0% 0.14% -19.95% 24419 0.3404 62.29 13.94 -19.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210408 14.18 14.2 13.92 13.96 -1.55% -0.29% -19.95% 33047 0.4628 84.68 14 -19.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210407 14.2 14.28 14.13 14.18 -0.28% 0% -18.69% 18048 0.256 46.84 14.18 -18.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210406 14.28 14.33 14.17 14.22 -0.42% 0% -18.46% 27736 0.3945 72.18 14.22 -17.99% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210402 14.36 14.36 14.12 14.28 -0.14% 0.56% -18.12% 24340 0.3456 63.24 14.2 -18.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210401 14.15 14.32 14.15 14.3 0.78% 0.21% -18% 32005 0.4566 83.55 14.27 -17.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210330 14.01 14.01 13.74 13.92 -0.64% 0.29% -20.18% 18732 0.26 47.57 13.88 -19.95% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210329 14.28 14.28 13.86 14.01 -1.89% 0.14% -19.67% 34806 0.4868 89.07 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20210326 14.27 14.31 14.21 14.28 0.07% 0.07% -18.12% 20024 0.2857 52.28 14.27 -17.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201215 14.41 14.42 14.14 14.33 -0.42% 0.7% -17.83% 21134 0.3008 55.04 14.23 -17.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201214 14.25 14.39 14.18 14.39 0.98% 0.49% -17.49% 27434 0.3929 71.89 14.32 -17.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201211 14.15 14.25 13.87 14.25 0.71% 1.86% -18.29% 57209 0.8005 146.47 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201210 14.25 14.34 14.12 14.15 -0.98% -0.21% -18.86% 29142 0.4132 75.61 14.18 -18.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201209 14.46 14.51 14.22 14.29 -1.72% -0.35% -18.06% 39349 0.5642 103.24 14.34 -17.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201208 14.45 14.62 14.44 14.54 0.41% 0.07% -16.63% 25202 0.3661 66.99 14.53 -16.21% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201207 14.54 14.55 14.45 14.48 -0.41% 0% -16.97% 20700 0.2998 54.86 14.48 -16.49% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201204 14.65 14.67 14.45 14.54 -0.75% 0.21% -16.63% 34741 0.5042 92.26 14.51 -16.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201203 14.73 14.73 14.6 14.65 -0.27% 0.07% -16% 30004 0.4394 80.4 14.64 -15.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201202 14.73 14.75 14.58 14.69 -0.2% 0.2% -15.77% 29332 0.4301 78.7 14.66 -15.46% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201201 14.67 14.73 14.52 14.72 0.34% 0.55% -15.6% 39052 0.5716 104.59 14.64 -15.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201130 14.74 14.82 14.62 14.67 -0.81% -0.34% -15.88% 47062 0.6927 126.75 14.72 -15.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201127 14.59 14.92 14.5 14.79 2% 0.2% -15.19% 69393 1.0241 187.39 14.76 -14.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201126 14.52 14.55 14.41 14.5 0% 0.35% -16.86% 45690 0.6602 120.8 14.45 -16.67% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201125 14.56 14.65 14.48 14.5 -0.14% -0.28% -16.86% 38527 0.5603 102.52 14.54 -16.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201124 14.57 14.57 14.44 14.52 -0.41% 0.07% -16.74% 31926 0.4631 84.74 14.51 -16.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201123 14.63 14.65 14.42 14.58 -0.27% 0.28% -16.4% 45315 0.6591 120.6 14.54 -16.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201120 14.6 14.73 14.49 14.62 0.21% 0.27% -16.17% 46748 0.6814 124.68 14.58 -15.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201119 14.65 14.67 14.48 14.59 -0.34% 0.27% -16.34% 41503 0.6039 110.5 14.55 -16.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201118 14.66 14.76 14.58 14.64 -0.27% 0.07% -16.06% 45037 0.6591 120.6 14.63 -15.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201117 14.81 14.83 14.49 14.68 -0.68% 0.27% -15.83% 60695 0.8886 162.59 14.64 -15.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201116 14.98 15.03 14.71 14.78 -1.2% -0.27% -15.25% 75145 1.1133 203.71 14.82 -14.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201113 15.5 15.5 14.58 14.96 -3.48% 0.2% -14.22% 159299 2.379 435.3 14.93 -13.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201112 17.29 17.41 15.5 15.5 -9.99% -5.14% -11.12% 254351 4.157 760.63 16.34 -5.77% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201111 17.13 17.43 17.02 17.22 -0.06% 0.06% -1.26% 107488 1.8501 338.52 17.21 -0.75% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201110 17.29 17.45 16.88 17.23 0.29% 0.47% -1.2% 128545 2.2047 403.41 17.15 -1.1% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201109 17.3 17.54 16.86 17.18 0.17% 0.41% -1.49% 208303 3.5647 652.25 17.11 -1.33% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201106 17.06 17.35 16.78 17.15 -0.23% 0.47% -1.66% 162800 2.7783 508.36 17.07 -1.56% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201105 15.85 17.19 15.67 17.19 9.98% 2.26% -1.43% 248648 4.1789 764.64 16.81 -3.06% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201104 15.86 15.9 15.55 15.63 -1.45% -0.26% -10.38% 46170 0.7233 132.35 15.67 -9.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201103 16.1 16.1 15.8 15.86 -0.63% -0.19% -9.06% 55469 0.8812 161.24 15.89 -8.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201102 16.29 16.4 15.78 15.96 -1.78% -0.25% -8.49% 76171 1.2188 223.01 16 -7.73% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201030 16.16 16.5 15.99 16.25 0.49% 0.18% -6.82% 66123 1.0727 196.28 16.22 -6.46% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201029 16.18 16.18 15.63 16.17 -0.8% 1.13% -7.28% 75951 1.2146 222.24 15.99 -7.79% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201028 16.28 16.5 16.1 16.3 0.18% -0.06% -6.54% 72490 1.1825 216.37 16.31 -5.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201027 16.2 16.31 16.06 16.27 0.43% 0.43% -6.71% 60914 0.9867 180.54 16.2 -6.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201026 16.45 16.55 15.81 16.2 -1.1% 0.81% -7.11% 94618 1.5203 278.18 16.07 -7.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201023 16.33 16.68 16.07 16.38 0.55% 0.06% -6.08% 131895 2.1596 395.15 16.37 -5.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20201022 15.3 16.42 15.1 16.29 6.12% 2.13% -6.59% 153766 2.4527 448.79 15.95 -8.02% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200909 15.23 15.25 14.94 15.09 -0.85% -0.07% -13.47% 28856 0.4358 79.74 15.1 -12.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200908 15.05 15.27 14.99 15.22 1.4% 0.59% -12.73% 27529 0.4164 76.19 15.13 -12.75% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200907 15.41 15.6 15.01 15.01 -3.22% -1.9% -13.93% 40126 0.6138 112.31 15.3 -11.76% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200904 15.4 15.56 15.26 15.51 -0.26% 0.85% -11.07% 33773 0.5194 95.04 15.38 -11.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200903 15.88 15.88 15.47 15.55 -1.64% -0.51% -10.84% 27548 0.4307 78.81 15.63 -9.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200902 15.65 15.83 15.36 15.81 1.41% 1.22% -9.35% 47216 0.7374 134.93 15.62 -9.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200901 15.65 15.74 15.46 15.59 -0.51% 0% -10.61% 27389 0.4271 78.15 15.59 -10.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200831 15.92 16.05 15.65 15.67 -1.26% -1.01% -10.15% 31818 0.5036 92.15 15.83 -8.71% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200828 15.48 15.9 15.43 15.87 2.85% 1.21% -9% 37828 0.5933 108.56 15.68 -9.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200827 15.34 15.46 15.22 15.43 0.46% 0.46% -11.53% 23842 0.3663 67.02 15.36 -11.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200826 15.7 15.7 15.29 15.36 -1.98% -0.78% -11.93% 33751 0.5223 95.57 15.48 -10.73% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200825 15.93 15.95 15.6 15.67 -1.57% -0.44% -10.15% 34262 0.5393 98.68 15.74 -9.23% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200824 15.99 15.99 15.8 15.92 0.19% 0.13% -8.72% 30854 0.4906 89.77 15.9 -8.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200821 15.93 16.03 15.76 15.89 0% 0.06% -8.89% 32048 0.5088 93.1 15.88 -8.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200820 15.74 16.05 15.5 15.89 0.38% 0.51% -8.89% 48597 0.7681 140.54 15.81 -8.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200819 16.33 16.39 15.68 15.83 -3% -0.75% -9.23% 78021 1.2444 227.7 15.95 -8.02% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200818 16.53 16.63 16.3 16.32 -1.98% -0.73% -6.42% 73153 1.2024 220.01 16.44 -5.19% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200817 16.54 16.75 16.39 16.65 0.67% 0.6% -4.53% 83252 1.3781 252.16 16.55 -4.56% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200814 16.11 16.55 15.93 16.54 2.48% 0.79% -5.16% 79309 1.3013 238.11 16.41 -5.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200813 16.5 16.5 15.92 16.14 0.69% 0% -7.45% 57296 0.9249 169.23 16.14 -6.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200812 16.2 16.2 15.67 16.03 -0.87% 1.07% -8.08% 54043 0.8572 156.85 15.86 -8.54% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200811 16.19 16.75 16.06 16.17 -0.12% -1.22% -7.28% 110995 1.8174 332.54 16.37 -5.59% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200810 15.42 16.26 15.32 16.19 4.93% 1.82% -7.17% 120557 1.917 350.76 15.9 -8.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200807 15.67 15.67 15.23 15.43 -1.47% 0% -11.53% 45872 0.7076 129.47 15.43 -11.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200806 15.6 15.69 15.45 15.66 0.51% 0.45% -10.21% 50892 0.7934 145.17 15.59 -10.09% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200805 15.69 15.76 15.46 15.58 -1.2% 0.06% -10.67% 31377 0.4886 89.4 15.57 -10.21% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200804 15.7 15.85 15.51 15.77 0.57% 0.51% -9.58% 67457 1.0582 193.63 15.69 -9.52% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200803 15.36 15.7 15.36 15.68 2.42% 0.9% -10.09% 58800 0.914 167.24 15.54 -10.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200731 15.39 15.46 15.13 15.31 -0.65% -0.07% -12.21% 49688 0.7611 139.26 15.32 -11.65% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200730 15.5 15.58 15.29 15.41 -0.84% -0.13% -11.64% 44159 0.6813 124.66 15.43 -11.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200729 15.47 15.58 15.19 15.54 0.45% 0.45% -10.89% 51104 0.7908 144.7 15.47 -10.78% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200728 15.3 15.55 15.3 15.47 0.91% 0.26% -11.3% 29703 0.4583 83.86 15.43 -11.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200727 15.6 15.62 15.2 15.33 -1.54% -0.13% -12.1% 25621 0.3932 71.95 15.35 -11.48% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200724 16.01 16.03 15.3 15.57 -3.59% -0.57% -10.72% 54329 0.851 155.71 15.66 -9.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200723 16.87 16.87 16 16.39 -0.12% 0.37% -6.02% 52189 0.8521 155.91 16.33 -5.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200722 16.39 16.45 16.22 16.41 0.12% 0.31% -5.91% 55530 0.9082 166.18 16.36 -5.65% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200721 16.3 16.63 16.06 16.39 0.68% 0.49% -6.02% 63754 1.0399 190.28 16.31 -5.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200720 16.09 16.3 15.9 16.28 2.71% 0.8% -6.65% 66973 1.0817 197.93 16.15 -6.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200717 16.08 16.16 15.57 15.85 -0.56% 0.13% -9.12% 66889 1.059 193.77 15.83 -8.71% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200716 16.75 16.83 15.77 15.94 -5.46% -2.33% -8.6% 108317 1.7681 323.52 16.32 -5.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200715 17.4 17.4 16.75 16.86 -2.94% -0.77% -3.33% 94878 1.6118 294.92 16.99 -2.02% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200714 17.6 17.6 16.85 17.37 -1.08% 0.99% -0.4% 150134 2.5827 472.57 17.2 -0.81% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200713 17.4 17.62 17.14 17.56 1.09% 1.15% 0.69% 131194 2.2772 416.67 17.36 0.12% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200710 17 17.47 16.78 17.37 1.4% 1.34% -0.4% 132453 2.2709 415.52 17.14 -1.15% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200709 17 17.25 16.56 17.13 1.84% 1.3% -1.78% 168242 2.8444 520.46 16.91 -2.48% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200708 16.38 16.85 16.15 16.82 2.25% 2.31% -3.56% 149969 2.4648 451 16.44 -5.19% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200707 16.67 16.74 15.86 16.45 1.23% 0.86% -5.68% 212582 3.4664 634.27 16.31 -5.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200706 15.6 16.25 15.41 16.25 7.62% 2.98% -6.82% 247636 3.9087 715.2 15.78 -9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200703 14.7 15.1 14.53 15.1 2.23% 2.23% -13.42% 124422 1.8383 336.36 14.77 -14.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200702 14.21 14.77 14.19 14.77 3.72% 1.37% -15.31% 135361 1.9717 360.77 14.57 -15.97% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200701 14.14 14.26 14.06 14.24 0.71% 0.49% -18.35% 58630 0.8309 152.03 14.17 -18.28% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200630 14.06 14.14 14.03 14.14 0.71% 0.35% -18.92% 38652 0.5447 99.67 14.09 -18.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200629 14.04 14.15 14 14.04 -0.28% -0.14% -19.5% 32327 0.4545 83.16 14.06 -18.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200624 14.18 14.18 13.98 14.08 0% 0.28% -19.27% 45409 0.6376 116.67 14.04 -19.03% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200623 14.23 14.23 14 14.08 -1.12% 0.14% -19.27% 48340 0.6795 124.33 14.06 -18.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200622 14.25 14.28 14.16 14.24 -0.07% 0.14% -18.35% 46908 0.6671 122.06 14.22 -17.99% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200619 14.16 14.25 14.12 14.25 0.99% 0.42% -18.29% 50226 0.7126 130.39 14.19 -18.17% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200618 14.13 14.2 14.04 14.11 -0.14% 0.07% -19.09% 30686 0.4328 79.19 14.1 -18.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200617 14.26 14.26 14.07 14.13 -0.49% 0.07% -18.98% 25567 0.3611 66.07 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200616 14.15 14.21 14.08 14.2 0.64% 0.42% -18.58% 30261 0.4279 78.3 14.14 -18.45% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200615 14.12 14.18 14.03 14.11 -0.7% 0.07% -19.09% 26973 0.3802 69.57 14.1 -18.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200612 13.92 14.21 13.82 14.21 0.85% 1.57% -18.52% 48132 0.6733 123.2 13.99 -19.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200611 14.18 14.22 14.01 14.09 -0.49% -0.14% -19.21% 26467 0.3735 68.34 14.11 -18.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200610 14.19 14.2 14.08 14.16 -0.21% 0.28% -18.81% 21317 0.301 55.08 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200609 14.23 14.23 14.12 14.19 -0.07% 0.21% -18.64% 23828 0.3375 61.75 14.16 -18.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200608 14.19 14.25 14.1 14.2 0.14% 0.14% -18.58% 29501 0.4184 76.56 14.18 -18.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200605 14.06 14.18 13.9 14.18 0.85% 0.78% -18.69% 45244 0.6364 116.45 14.07 -18.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200604 14.2 14.23 14.04 14.06 -0.71% -0.14% -19.38% 37805 0.5322 97.38 14.08 -18.8% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200603 14.3 14.31 14.04 14.16 -0.7% 0.07% -18.81% 41711 0.5901 107.97 14.15 -18.4% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200602 14.12 14.27 14.03 14.26 1.71% 0.71% -18.23% 57247 0.8104 148.28 14.16 -18.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200601 13.75 14.04 13.72 14.02 2.71% 0.72% -19.61% 54666 0.7607 139.19 13.92 -19.72% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200529 14.06 14.13 13.65 13.65 -2.99% -1.59% -21.73% 90169 1.2504 228.79 13.87 -20.01% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200528 14.2 14.28 14.01 14.07 -1.19% -0.28% -19.32% 36607 0.5167 94.54 14.11 -18.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200527 14.16 14.28 13.99 14.24 0.64% 0.85% -18.35% 54090 0.764 139.79 14.12 -18.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200526 14.18 14.25 14.1 14.15 -0.21% 0% -18.86% 38935 0.5511 100.84 14.15 -18.4% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200525 14.24 14.36 14.14 14.18 -1.05% -0.28% -18.69% 21552 0.3064 56.06 14.22 -17.99% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200522 14.66 14.68 14.21 14.33 -2.78% -0.49% -17.83% 47403 0.6826 124.9 14.4 -16.96% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200521 14.51 15.02 14.43 14.74 1.8% -0.2% -15.48% 74333 1.098 200.91 14.77 -14.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200520 14.71 14.71 14.37 14.48 -1.7% -0.07% -16.97% 38371 0.5561 101.75 14.49 -16.44% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200519 14.87 14.87 14.67 14.73 -0.67% 0.07% -15.54% 40243 0.5924 108.39 14.72 -15.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200518 15 15 14.69 14.83 -0.6% -0.07% -14.97% 43481 0.6451 118.04 14.84 -14.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200515 14.41 14.97 14.4 14.92 3.61% 1.36% -14.45% 122371 1.8018 329.69 14.72 -15.11% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200514 14.07 14.5 14.04 14.4 1.91% 0.63% -17.43% 63282 0.9057 165.72 14.31 -17.47% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200513 14.16 14.16 14.05 14.13 -0.35% 0.28% -18.98% 19214 0.2707 49.53 14.09 -18.74% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200512 14.26 14.26 14.13 14.18 -0.56% 0% -18.69% 20463 0.2901 53.08 14.18 -18.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200511 14.38 14.38 14.2 14.26 -0.42% -0.07% -18.23% 26923 0.3842 70.3 14.27 -17.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200508 14.39 14.39 14.26 14.32 0.21% 0.07% -17.89% 23798 0.3405 62.3 14.31 -17.47% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200507 14.31 14.6 14.23 14.29 -0.42% -0.21% -18.06% 31148 0.4459 81.59 14.32 -17.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200506 14.4 14.44 14.22 14.35 0% 0.14% -17.72% 41707 0.5977 109.36 14.33 -17.36% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200430 13.93 14.45 13.93 14.35 3.02% 0.56% -17.72% 41533 0.5925 108.41 14.27 -17.7% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200429 14.1 14.12 13.88 13.93 -2.04% -0.5% -20.13% 25681 0.3595 65.78 14 -19.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200428 14.34 14.66 14.11 14.22 -0.21% -0.63% -18.46% 33565 0.4802 87.87 14.31 -17.47% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200427 14.25 14.33 14.03 14.25 0.21% 0% -18.29% 18114 0.2581 47.23 14.25 -17.82% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200424 14.3 14.39 14.15 14.22 -0.7% -0.14% -18.46% 24997 0.3559 65.12 14.24 -17.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200423 14.26 14.35 14.25 14.32 0.42% 0.14% -17.89% 18581 0.2658 48.63 14.3 -17.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200422 14.29 14.29 14.18 14.26 -0.28% 0.14% -18.23% 21204 0.3019 55.24 14.24 -17.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200421 14.48 14.48 14.21 14.3 -1.45% 0% -18% 26399 0.3776 69.09 14.3 -17.53% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200420 14.68 14.68 14.45 14.51 -0.89% -0.14% -16.8% 35752 0.5193 95.02 14.53 -16.21% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200417 14.7 14.82 14.61 14.64 -0.48% -0.48% -16.06% 26527 0.3902 71.4 14.71 -15.17% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200416 14.71 14.76 14.66 14.71 -0.27% 0.07% -15.65% 25871 0.3804 69.6 14.7 -15.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200415 14.83 14.83 14.69 14.75 -0.34% -0.07% -15.42% 23699 0.3497 63.99 14.76 -14.88% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200414 14.62 14.84 14.54 14.8 1.3% 0.89% -15.14% 41157 0.6036 110.44 14.67 -15.4% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200413 14.73 14.73 14.57 14.61 -1.02% -0.07% -16.23% 23543 0.3442 62.98 14.62 -15.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200410 14.79 14.87 14.66 14.76 -0.07% 0.07% -15.37% 31159 0.4596 84.1 14.75 -14.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200409 14.75 14.78 14.67 14.77 0.41% 0.41% -15.31% 30857 0.454 83.07 14.71 -15.17% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200408 14.7 14.83 14.58 14.71 -0.2% 0.2% -15.65% 41866 0.6144 112.42 14.68 -15.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200407 14.6 14.75 14.55 14.74 1.31% 0.41% -15.48% 43502 0.6387 116.87 14.68 -15.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200403 14.66 14.66 14.15 14.55 0% 0.9% -16.57% 39462 0.5692 104.15 14.42 -16.84% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200402 14.41 14.55 14.25 14.55 0.76% 0.9% -16.57% 27485 0.3963 72.51 14.42 -16.84% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200401 14.65 14.69 14.38 14.44 -1.37% -0.55% -17.2% 34149 0.496 90.76 14.52 -16.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200331 14.6 14.8 14.52 14.64 0.9% 0.07% -16.06% 37461 0.5481 100.29 14.63 -15.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200324 14.5 14.55 14.24 14.43 0.7% 0.14% -17.26% 28255 0.4071 74.49 14.41 -16.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200323 14.4 14.47 14.18 14.33 -3.24% 0.07% -17.83% 31108 0.4455 81.52 14.32 -17.42% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200320 14.55 14.84 14.42 14.81 1.79% 1.51% -15.08% 42892 0.626 114.54 14.59 -15.86% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200319 14.75 14.84 14.18 14.55 -1.62% 0.55% -16.57% 52580 0.7606 139.17 14.47 -16.55% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200318 15.1 15.22 14.74 14.79 -2.31% -0.6% -15.19% 61612 0.9169 167.77 14.88 -14.19% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200317 15.5 15.55 14.67 15.14 -1.3% 0.93% -13.19% 86281 1.294 236.77 15 -13.49% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200316 15.5 16.16 15.27 15.34 1.32% -2.17% -12.04% 114122 1.7898 327.49 15.68 -9.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200313 15.27 15.27 14.74 15.14 -1.24% 1.07% -13.19% 51022 0.7642 139.83 14.98 -13.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200312 15.37 15.37 14.94 15.33 -0.97% 1.12% -12.1% 49696 0.7536 137.89 15.16 -12.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200311 15.63 15.68 15.33 15.48 -0.96% -0.13% -11.24% 54432 0.8438 154.4 15.5 -10.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200310 15.2 15.9 15.12 15.63 1.82% 0.9% -10.38% 63218 0.9795 179.22 15.49 -10.67% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200309 15.74 16.03 15.23 15.35 -3.52% -0.97% -11.98% 75422 1.169 213.9 15.5 -10.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200306 15.88 15.98 15.62 15.91 0.51% 0.76% -8.77% 96307 1.521 278.31 15.79 -8.94% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200305 15.55 15.86 15.51 15.83 1.6% 0.89% -9.23% 73626 1.155 211.34 15.69 -9.52% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200304 15.4 15.58 15.16 15.58 1.5% 1.3% -10.67% 59811 0.9196 168.26 15.38 -11.3% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200303 15.2 15.35 15.09 15.35 1.72% 0.85% -11.98% 63540 0.9668 176.9 15.22 -12.23% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200302 14.78 15.16 14.69 15.09 2.79% 0.4% -13.47% 45837 0.689 126.07 15.03 -13.32% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200228 15.19 15.34 14.5 14.68 -5.29% -1.01% -15.83% 59375 0.8805 161.11 14.83 -14.48% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200227 15.67 15.8 15.43 15.5 -1.65% -0.26% -11.12% 39411 0.6126 112.09 15.54 -10.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200226 15.23 15.9 15.11 15.76 1.94% 0.96% -9.63% 72062 1.125 205.85 15.61 -9.98% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200225 15.56 15.6 15.12 15.46 -2.28% 0.45% -11.35% 50377 0.7753 141.86 15.39 -11.25% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200224 15.97 15.98 15.71 15.82 -1.68% 0% -9.29% 52444 0.8295 151.78 15.82 -8.77% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200221 15.97 16.18 15.81 16.09 0.81% 0.88% -7.74% 54934 0.8763 160.34 15.95 -8.02% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200220 15.67 15.99 15.51 15.96 1.85% 1.53% -8.49% 38399 0.6038 110.48 15.72 -9.34% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200219 15.63 15.8 15.56 15.67 -0.38% 0.06% -10.15% 31055 0.4862 88.96 15.66 -9.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200218 15.58 15.75 15.48 15.73 0.96% 0.7% -9.81% 38182 0.5965 109.15 15.62 -9.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200217 15.06 15.6 15.05 15.58 3.52% 1.1% -10.67% 49102 0.7565 138.42 15.41 -11.13% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200214 15.08 15.13 14.91 15.05 -0.2% 0.07% -13.7% 27397 0.4121 75.4 15.04 -13.26% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200213 15.14 15.35 15.01 15.08 -1.18% -0.53% -13.53% 31509 0.4778 87.43 15.16 -12.57% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200212 15.14 15.44 14.98 15.26 0.66% 0.79% -12.5% 33966 0.5143 94.1 15.14 -12.69% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200211 15.07 15.32 15.01 15.16 0.6% 0.2% -13.07% 36509 0.5524 101.08 15.13 -12.75% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200210 14.79 15.09 14.68 15.07 1.14% 0.8% -13.59% 27849 0.4164 76.19 14.95 -13.78% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200207 14.68 14.94 14.51 14.9 1.36% 1.36% -14.56% 33163 0.4876 89.22 14.7 -15.22% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200206 14.6 14.78 14.3 14.7 1.31% 0.96% -15.71% 37635 0.5481 100.29 14.56 -16.03% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200205 14.48 14.77 14.32 14.51 0.07% -0.34% -16.8% 37118 0.5405 98.9 14.56 -16.03% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200204 13.73 14.79 13.73 14.5 -4.86% 0.62% -16.86% 49117 0.7079 129.53 14.41 -16.9% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200203 15.24 15.24 15.24 15.24 -9.98% -0.07% -12.61% 6513 0.0993 18.17 15.25 -12.05% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200123 17.36 17.36 16.79 16.93 -2.48% -0.53% -2.92% 29204 0.4971 90.96 17.02 -1.85% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200122 17.25 17.36 17.01 17.36 0.17% 0.87% -0.46% 28351 0.4879 89.27 17.21 -0.75% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200121 17.5 17.5 17.06 17.33 -0.74% 0.41% -0.63% 49661 0.857 156.81 17.26 -0.46% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200120 17.58 17.59 17.34 17.46 -0.23% 0.29% 0.11% 32502 0.5657 103.51 17.41 0.4% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200117 17.41 17.54 17.31 17.5 0.17% 0.34% 0.34% 20706 0.3611 66.07 17.44 0.58% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200116 17.59 17.65 17.4 17.47 -0.68% -0.11% 0.17% 20528 0.359 65.69 17.49 0.87% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200115 17.72 17.72 17.48 17.59 -0.68% 0.06% 0.86% 21837 0.3838 70.23 17.58 1.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200114 17.8 17.88 17.65 17.71 -0.28% -0.11% 1.55% 27298 0.4841 88.58 17.73 2.25% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200113 17.68 17.76 17.43 17.76 1.37% 0.79% 1.83% 28364 0.4999 91.47 17.62 1.61% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200110 17.47 17.56 17.41 17.52 0.23% 0.17% 0.46% 22583 0.395 72.28 17.49 0.87% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200109 17.45 17.51 17.37 17.48 0.75% 0.17% 0.23% 19408 0.3386 61.96 17.45 0.63% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200108 17.64 17.65 17.3 17.35 -2.14% -0.69% -0.52% 37905 0.6623 121.18 17.47 0.75% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200107 17.51 17.74 17.48 17.73 1.03% 0.74% 1.66% 45280 0.797 145.83 17.6 1.5% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200106 17.58 17.58 17.42 17.55 -0.51% 0.29% 0.63% 36353 0.6363 116.43 17.5 0.92% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200103 17.56 17.8 17.46 17.64 0.34% 0.34% 1.15% 35929 0.6316 115.57 17.58 1.38% 17.31 0% 17.31 0% 17.44 0% 0.26%
20200102 17.46 17.58 17.42 17.58 1.21% 0.29% 0.8% 33126 0.5806 106.24 17.53 1.1% 17.31 0% 17.31 0% 17.44 0% 0.26%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1