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. 002733
    4. 返回上一页 刷新
股票代码（例：sz002733）       686条   (进入股票专站) 股票成本分析
相关股票: 中国平安  招商银行  比亚迪  美的集团  工业富联  迈瑞医疗  中信证券  平安银行  立讯精密  海天味业  格力电器  顺丰控股  汇川技术  中兴通讯  万 科Ａ  保利发展  招商证券  温氏股份  广发证券  南方航空  分众传媒  广汽集团  招商蛇口  亿纬锂能  国信证券  德赛西威  海大集团  TCL科技  三环集团  欧派家居  天赐材料  白云山  华润三九  鹏鼎控股  领益智造  深信服  中集集团  纳思达  生益科技  视源股份  华侨城Ａ  丽珠集团  中船防务  
相关股吧: 601318股吧 600036股吧 002594股吧 000333股吧 601138股吧 300760股吧 600030股吧 000001股吧 002475股吧 603288股吧 000651股吧 002352股吧 300124股吧 000063股吧 000002股吧 600048股吧 600999股吧 300498股吧 000776股吧 600029股吧 002027股吧 601238股吧 001979股吧 300014股吧 002736股吧 002920股吧 002311股吧 000100股吧 300408股吧 603833股吧 002709股吧 600332股吧 000999股吧 002938股吧 002600股吧 300454股吧 000039股吧 002180股吧 600183股吧 002841股吧 000069股吧 000513股吧 600685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 14.29 14.4 14.21 14.36 0.84% 0.21% -44.77% 28755 0.4122 95.45 14.33 0% 27.48 0% 26.82 0% 26 0% 0%
20230927 14.12 14.35 14.02 14.24 1.35% 0.07% -45.23% 28690 0.4084 95.66 14.23 0% 27.48 0% 26.82 0% 26 0% 0%
20230926 14.04 14.16 14.01 14.05 -0.07% -0.21% -45.96% 21006 0.2958 67.02 14.08 0% 27.48 0% 26.82 0% 26 0% 0%
20230925 14.24 14.24 13.96 14.06 -1.33% 0.07% -45.92% 28364 0.3985 85.18 14.05 0% 27.48 0% 26.82 0% 26 0% 0%
20230922 13.87 14.26 13.81 14.25 2.74% 1.14% -45.19% 37246 0.5247 109.91 14.09 0% 27.48 0% 26.82 0% 26 0% 0%
20230921 13.99 14.1 13.84 13.87 -1% -0.5% -46.65% 25961 0.362 79.47 13.94 0% 27.48 0% 26.82 0% 26 0% 0%
20230920 14.04 14.17 14 14.01 -0.21% -0.5% -46.12% 26170 0.3685 78.75 14.08 0% 27.48 0% 26.82 0% 26 0% 0%
20230919 14.27 14.33 13.98 14.04 -1.89% -0.35% -46% 31109 0.4382 91.95 14.09 0% 27.48 0% 26.82 0% 26 0% 0%
20230918 14.04 14.42 13.94 14.31 2% 0.21% -44.96% 37827 0.54 111.28 14.28 0% 27.48 0% 26.82 0% 26 0% 0%
20230915 14.12 14.2 13.96 14.03 -0.28% -0.14% -46.04% 16901 0.2375 46.23 14.05 0% 27.48 0% 26.82 0% 26 0% 0%
20230914 14.2 14.27 13.97 14.07 -0.92% -0.07% -45.88% 24370 0.3432 63.73 14.08 0% 27.48 0% 26.82 0% 26 0% 0%
20230913 14.48 14.54 14.11 14.2 -2.27% -0.63% -45.38% 37478 0.5357 97.72 14.29 0% 27.48 0% 26.82 0% 26 0% 0%
20230912 14.46 14.64 14.41 14.53 0.76% -0.07% -44.12% 37165 0.5404 98.96 14.54 0% 27.48 0% 26.82 0% 26 0% 0%
20230911 14.21 14.48 14.11 14.42 1.55% 0.42% -44.54% 33368 0.4792 87.27 14.36 0% 27.48 0% 26.82 0% 26 0% 0%
20230908 14.11 14.32 14.11 14.2 0% -0.14% -45.38% 21100 0.3 50.39 14.22 0% 27.48 0% 26.82 0% 26 0% 0%
20230907 14.56 14.56 14.2 14.2 -2.47% -0.84% -45.38% 34203 0.4899 80.73 14.32 0% 27.48 0% 26.82 0% 26 0% 0%
20230906 14.51 14.59 14.39 14.56 0.14% 0.41% -44% 31009 0.4495 73.42 14.5 0% 27.48 0% 26.82 0% 26 0% 0%
20230905 14.53 14.56 14.35 14.54 0.14% 0.55% -44.08% 36270 0.5246 82.16 14.46 0% 27.48 0% 26.82 0% 26 0% 0%
20230904 14.5 14.66 14.19 14.52 1.89% 0.69% -44.15% 57631 0.8311 119.39 14.42 0% 27.48 0% 26.82 0% 26 0% 0%
20230901 14.35 14.43 14.18 14.25 -0.9% 0% -45.19% 34100 0.4858 72.7 14.25 0% 27.48 0% 26.82 0% 26 0% 0%
20230831 14.47 14.52 14.23 14.38 -0.69% 0.28% -44.69% 31150 0.4467 66.46 14.34 0% 27.48 0% 26.82 0% 26 0% 0%
20230830 14.38 14.65 14.38 14.48 0.42% -0.34% -44.31% 35684 0.5185 77.01 14.53 0% 27.48 0% 26.82 0% 26 0% 0%
20230829 14.05 14.46 14.01 14.42 2.71% 0.77% -44.54% 39890 0.5708 86.82 14.31 0% 27.48 0% 26.82 0% 26 0% 0%
20230828 14.45 14.58 13.98 14.04 1.96% -2.02% -46% 65335 0.936 141.1 14.33 0% 27.48 0% 26.82 0% 26 0% 0%
20230825 13.94 14.08 13.72 13.77 -1.43% -0.72% -47.04% 30359 0.4212 66.22 13.87 0% 27.48 0% 26.82 0% 26 0% 0%
20230824 13.89 14.14 13.82 13.97 1.01% -0.21% -46.27% 38353 0.5368 81.49 14 0% 27.48 0% 26.82 0% 26 0% 0%
20230823 14.3 14.3 13.81 13.83 -3.29% -1.14% -46.81% 51009 0.7138 100.56 13.99 0% 27.48 0% 26.82 0% 26 0% 0%
20230822 14.6 14.69 14.05 14.3 -1.24% 0.14% -45% 77307 1.1037 139.07 14.28 0% 27.48 0% 26.82 0% 26 0% 0%
20230821 14.87 14.99 14.48 14.48 -1.96% -1.56% -44.31% 38122 0.5609 68.05 14.71 0% 27.48 0% 26.82 0% 26 0% 0%
20230818 15.15 15.27 14.77 14.77 -2.51% -1.34% -43.19% 35930 0.538 64.55 14.97 0% 27.48 0% 26.82 0% 26 0% 0%
20230817 15.07 15.2 14.92 15.15 0.4% 0.46% -41.73% 28984 0.4371 51.99 15.08 0% 27.48 0% 26.82 0% 26 0% 0%
20230816 15.02 15.27 15.02 15.09 -0.4% -0.46% -41.96% 23573 0.3574 42.53 15.16 0% 27.48 0% 26.82 0% 26 0% 0%
20230815 15.35 15.56 15.08 15.15 -1.88% -0.33% -41.73% 42323 0.6435 73.07 15.2 0% 27.48 0% 26.82 0% 26 0% 0%
20230814 15.6 15.6 15.29 15.44 -1.53% 0.26% -40.62% 40312 0.621 66.62 15.4 0% 27.48 0% 26.82 0% 26 0% 0%
20230811 16.07 16.11 15.68 15.68 -1.69% -0.82% -39.69% 40887 0.6463 66.12 15.81 0% 27.48 0% 26.82 0% 26 0% 0%
20230810 15.74 16.22 15.72 15.95 0.82% -0.44% -38.65% 65846 1.0551 107.83 16.02 0% 27.48 0% 26.82 0% 26 0% 0%
20230809 16.28 16.38 15.76 15.82 -3.77% -0.82% -39.15% 97234 1.551 168.87 15.95 0% 27.48 0% 26.82 0% 26 0% 0%
20230808 16.3 16.6 15.96 16.44 0.92% 1.11% -36.77% 85009 1.3824 170.71 16.26 0% 27.48 0% 26.82 0% 26 0% 0%
20230807 16.18 16.36 16.02 16.29 0.68% 0.37% -37.35% 38579 0.6261 88.09 16.23 0% 27.48 0% 26.82 0% 26 0% 0%
20230804 16.2 16.33 16.11 16.18 -0.12% -0.19% -37.77% 35836 0.5808 85.06 16.21 0% 27.48 0% 26.82 0% 26 0% 0%
20230803 16.1 16.26 16.09 16.2 0.06% 0.06% -37.69% 25658 0.4155 60.83 16.19 0% 27.48 0% 26.82 0% 26 0% 0%
20230802 16.3 16.37 16.06 16.19 -0.98% 0.06% -37.73% 48589 0.7864 111.53 16.18 0% 27.48 0% 26.82 0% 26 0% 0%
20230801 16.81 16.82 16.21 16.35 -2.85% -0.43% -37.12% 69039 1.1335 163.06 16.42 0% 27.48 0% 26.82 0% 26 0% 0%
20230731 16.73 17.12 16.56 16.83 -0.06% -0.18% -35.27% 61500 1.0368 156.22 16.86 0% 27.48 0% 26.82 0% 26 0% 0%
20230728 16.5 16.87 16.43 16.84 2.12% 0.9% -35.23% 41031 0.6848 105.63 16.69 0% 27.48 0% 26.82 0% 26 0% 0%
20230727 16.61 16.87 16.46 16.49 -1.08% -0.84% -36.58% 26003 0.4325 63.55 16.63 0% 27.48 0% 26.82 0% 26 0% 0%
20230726 16.92 16.98 16.64 16.67 -1.77% -0.54% -35.88% 23122 0.3875 50.31 16.76 0% 27.48 0% 26.82 0% 26 0% 0%
20230725 16.91 17.05 16.81 16.97 1.62% 0.24% -34.73% 22866 0.3872 45.11 16.93 0% 27.48 0% 26.82 0% 26 0% 0%
20230724 16.8 16.88 16.59 16.7 -0.54% -0.24% -35.77% 20631 0.3453 38.81 16.74 0% 27.48 0% 26.82 0% 26 0% 0%
20230721 16.89 17.12 16.77 16.79 -1% -0.65% -35.42% 32908 0.5563 59.77 16.9 0% 27.48 0% 26.82 0% 26 0% 0%
20230720 17.22 17.39 16.96 16.96 -1.05% -1.28% -34.77% 36856 0.6332 68.08 17.18 0% 27.48 0% 26.82 0% 26 0% 0%
20230719 17.22 17.47 16.99 17.14 -0.46% 0.12% -34.08% 38171 0.6533 69.93 17.12 0% 27.48 0% 26.82 0% 26 0% 0%
20230718 17.04 17.41 16.88 17.22 1.12% 0.29% -33.77% 46315 0.7954 83.75 17.17 0% 27.48 0% 26.82 0% 26 0% 0%
20230717 17.13 17.19 16.83 17.03 -1.5% 0.35% -34.5% 49507 0.8403 87.9 16.97 0% 27.48 0% 26.82 0% 26 0% 0%
20230714 17.44 17.62 17.21 17.29 -1.59% -0.4% -33.5% 53440 0.9275 92.84 17.36 0% 27.48 0% 26.82 0% 26 0% 0%
20230713 17.38 17.6 17.3 17.57 1.33% 0.4% -32.42% 69722 1.2199 117.01 17.5 0% 27.48 0% 26.82 0% 26 0% 0%
20230712 17.23 17.65 17.2 17.34 0% -0.52% -33.31% 61886 1.0787 90.94 17.43 0% 27.48 0% 26.82 0% 26 0% 0%
20230711 17.13 17.38 17.12 17.34 1.23% 0.35% -33.31% 38053 0.6574 50.2 17.28 0% 27.48 0% 26.82 0% 26 0% 0%
20230710 17.09 17.45 17.03 17.13 0.59% -0.46% -34.12% 46031 0.7924 49.7 17.21 0% 27.48 0% 26.82 0% 26 0% 0%
20230707 17.1 17.25 16.95 17.03 -0.7% -0.23% -34.5% 36854 0.6291 38.83 17.07 0% 27.48 0% 26.82 0% 26 0% 0%
20230706 17.18 17.33 17.02 17.15 -0.58% -0.06% -34.04% 42877 0.7358 46.03 17.16 0% 27.48 0% 26.82 0% 26 0% 0%
20230705 17.36 17.48 17.18 17.25 -0.69% -0.46% -33.65% 50277 0.8711 52.19 17.33 0% 27.48 0% 26.82 0% 26 0% 0%
20230704 17.39 17.53 17.25 17.37 -0.29% -0.06% -33.19% 52098 0.9054 59.48 17.38 0% 27.48 0% 26.82 0% 26 0% 0%
20230703 17.38 17.55 17.3 17.42 0.75% 0.06% -33% 77097 1.3423 90.52 17.41 0% 27.48 0% 26.82 0% 26 0% 0%
20230630 17.12 17.45 16.98 17.29 1.47% -0.06% -33.5% 84436 1.4606 102.1 17.3 0% 27.48 0% 26.82 0% 26 0% 0%
20230629 17.06 17.38 17.03 17.04 -1.67% -0.76% -34.46% 110447 1.8959 140.39 17.17 0% 27.48 0% 26.82 0% 26 0% 0%
20230628 16.91 17.66 16.67 17.33 2.18% -0.23% -33.35% 197581 3.4313 287.21 17.37 0% 27.48 0% 26.82 0% 26 0% 0%
20230627 15.97 17.2 15.96 16.96 6.2% 1.01% -34.77% 145446 2.4415 269.03 16.79 0% 27.48 0% 26.82 0% 26 0% 0%
20230626 16.03 16.38 15.9 15.97 -1.66% -0.93% -38.58% 65830 1.0609 145.97 16.12 0% 27.48 0% 26.82 0% 26 0% 0%
20230621 16.19 16.79 16.03 16.24 0.31% -0.98% -37.54% 92758 1.5215 226.01 16.4 0% 27.48 0% 26.82 0% 26 0% 0%
20230620 16.21 16.35 16.16 16.19 -0.43% -0.25% -37.73% 21231 0.3445 59.12 16.23 0% 27.48 0% 26.82 0% 26 0% 0%
20230619 16.32 16.37 16.16 16.26 -0.31% 0% -37.46% 29944 0.4868 79.53 16.26 0% 27.48 0% 26.82 0% 26 0% 0%
20230616 16.29 16.39 16.18 16.31 0.12% 0.06% -37.27% 32130 0.5236 85.54 16.3 0% 27.48 0% 26.82 0% 26 0% 0%
20230615 15.83 16.3 15.74 16.29 3.23% 0.99% -37.35% 52073 0.8398 133.72 16.13 0% 27.48 0% 26.82 0% 26 0% 0%
20230614 16.1 16.15 15.74 15.78 -1.93% -0.82% -39.31% 41862 0.6659 113.04 15.91 0% 27.48 0% 26.82 0% 26 0% 0%
20230613 16.09 16.24 16 16.09 0% -0.19% -38.12% 21936 0.3537 63.43 16.12 0% 27.48 0% 26.82 0% 26 0% 0%
20230612 15.9 16.18 15.82 16.09 1.19% 0.44% -38.12% 33752 0.5408 94.15 16.02 0% 27.48 0% 26.82 0% 26 0% 0%
20230609 15.75 15.93 15.5 15.9 0.7% 0.95% -38.85% 40716 0.6412 107.76 15.75 0% 27.48 0% 26.82 0% 26 0% 0%
20230608 15.87 16.1 15.76 15.79 -1.07% -0.63% -39.27% 34040 0.541 90.78 15.89 0% 27.48 0% 26.82 0% 26 0% 0%
20230607 16.32 16.38 15.88 15.96 -2.21% -0.5% -38.62% 40073 0.6427 103 16.04 0% 27.48 0% 26.82 0% 26 0% 0%
20230606 16.86 16.92 16.37 16.42 -2.67% -0.97% -36.85% 38938 0.6454 103.89 16.58 0% 27.48 0% 26.82 0% 26 0% 0%
20230605 17.09 17.12 16.85 16.87 -0.18% -0.3% -35.12% 29226 0.4945 79.77 16.92 0% 27.48 0% 26.82 0% 26 0% 0%
20230602 16.73 17.02 16.7 16.9 1.26% -0.12% -35% 39093 0.6616 104.24 16.92 0% 27.48 0% 26.82 0% 26 0% 0%
20230601 16.6 16.79 16.3 16.69 0.85% 0.24% -35.81% 27475 0.4575 75.32 16.65 0% 27.48 0% 26.82 0% 26 0% 0%
20230531 16.56 16.73 16.52 16.55 -0.9% -0.3% -36.35% 19784 0.3285 53.51 16.6 0% 27.48 0% 26.82 0% 26 0% 0%
20230530 16.62 16.76 16.38 16.7 0.36% 0.78% -35.77% 31715 0.5256 81.7 16.57 0% 27.48 0% 26.82 0% 26 0% 0%
20230529 17.06 17.08 16.59 16.64 -2.63% -0.66% -36% 45371 0.7601 114.5 16.75 0% 27.48 0% 26.82 0% 26 0% 0%
20230526 17.15 17.17 16.86 17.09 -0.12% 0.53% -34.27% 37424 0.6362 93.35 17 0% 27.48 0% 26.82 0% 26 0% 0%
20230525 16.77 17.16 16.72 17.11 1.48% 0.53% -34.19% 47233 0.8039 116.62 17.02 0% 27.48 0% 26.82 0% 26 0% 0%
20230524 16.81 17.15 16.76 16.86 -0.59% -0.65% -35.15% 34458 0.5846 85.75 16.97 0% 27.48 0% 26.82 0% 26 0% 0%
20230523 17.06 17.28 16.93 16.96 -0.88% -0.59% -34.77% 36617 0.6246 91.35 17.06 0% 27.48 0% 26.82 0% 26 0% 0%
20230522 16.81 17.18 16.7 17.11 1.3% 0.71% -34.19% 37818 0.6425 92.49 16.99 0% 27.48 0% 26.82 0% 26 0% 0%
20230519 16.71 16.94 16.58 16.89 0.78% 0.3% -35.04% 27091 0.4561 62.91 16.84 0% 27.48 0% 26.82 0% 26 0% 0%
20230518 16.9 16.96 16.69 16.76 -0.83% -0.12% -35.54% 30164 0.5062 66.06 16.78 0% 27.48 0% 26.82 0% 26 0% 0%
20230517 16.77 16.97 16.56 16.9 0.6% 0.66% -35% 33814 0.5677 71.82 16.79 0% 27.48 0% 26.82 0% 26 0% 0%
20230516 16.85 17.04 16.73 16.8 -0.06% -0.24% -35.38% 41991 0.7071 83.95 16.84 0% 27.48 0% 26.82 0% 26 0% 0%
20230515 16.29 16.82 16.29 16.81 3.51% 1.08% -35.35% 54639 0.9086 106.57 16.63 0% 27.48 0% 26.82 0% 26 0% 0%
20230510 16.05 16.58 16.05 16.44 1.92% 0.43% -36.77% 42192 0.6905 85.44 16.37 0% 27.48 0% 26.82 0% 26 0% 0%
20230509 16.52 16.52 16.09 16.13 -2.42% -0.37% -37.96% 43084 0.6977 81.04 16.19 0% 27.48 0% 26.82 0% 26 0% 0%
20230508 16.5 16.7 16.35 16.53 0.61% 0.24% -36.42% 33699 0.5558 59.33 16.49 0% 27.48 0% 26.82 0% 26 0% 0%
20230505 16.94 16.94 16.34 16.43 -3.01% -0.42% -36.81% 41126 0.6787 67.46 16.5 0% 27.48 0% 26.82 0% 26 0% 0%
20230504 16.69 17.14 16.67 16.94 0.65% 0.06% -34.85% 52886 0.8952 85.48 16.93 0% 27.48 0% 26.82 0% 26 0% 0%
20230428 16.89 17.08 16.8 16.83 0.66% -0.41% -35.27% 49829 0.8422 76.24 16.9 0% 27.48 0% 26.82 0% 26 0% 0%
20230427 16.89 16.89 16.54 16.72 -0.48% 0.24% -35.69% 44474 0.7419 65.25 16.68 0% 27.48 0% 26.82 0% 26 0% 0%
20230426 16.19 16.92 16.1 16.8 3.83% 0.9% -35.38% 66355 1.105 87.88 16.65 0% 27.48 0% 26.82 0% 26 0% 0%
20230425 16.44 16.58 15.94 16.18 -1.58% 0.12% -37.77% 51986 0.8399 57.23 16.16 0% 27.48 0% 26.82 0% 26 0% 0%
20230424 16.6 16.68 16.32 16.44 -1.44% -0.06% -36.77% 43617 0.7173 46.99 16.45 0% 27.48 0% 26.82 0% 26 0% 0%
20230421 16.94 17.16 16.64 16.68 -1.13% -1.24% -35.85% 61270 1.0349 65.93 16.89 0% 27.48 0% 26.82 0% 26 0% 0%
20230420 17.3 17.38 16.69 16.87 -3.05% -0.24% -35.12% 88858 1.5028 96.6 16.91 0% 27.48 0% 26.82 0% 26 0% 0%
20230419 17.83 17.9 17.39 17.4 -3.06% -0.63% -33.08% 75199 1.3165 83.67 17.51 0% 27.48 0% 26.82 0% 26 0% 0%
20230418 17.85 18.15 17.8 17.95 0.28% 0% -30.96% 63509 1.1403 69.28 17.95 0% 27.48 0% 26.82 0% 26 0% 0%
20230417 17.56 18.19 17.54 17.9 1.94% -0.44% -31.15% 84985 1.5277 89.23 17.98 0% 27.48 0% 26.82 0% 26 0% 0%
20230414 17.52 17.85 17.52 17.56 0.69% -0.62% -32.46% 68171 1.2045 69.44 17.67 0% 27.48 0% 26.82 0% 26 0% 0%
20230413 18.41 18.44 17.44 17.44 -3.49% -2.02% -32.92% 110398 1.9654 107.89 17.8 0% 27.48 0% 26.82 0% 26 0% 0%
20230412 17.93 18.49 17.9 18.07 3.91% -0.77% -30.5% 176916 3.2217 163.96 18.21 0% 27.48 0% 26.82 0% 26 0% 0%
20230411 17.68 17.7 17.23 17.39 -2.14% -0.17% -33.12% 81570 1.4208 79.39 17.42 0% 27.48 0% 26.82 0% 26 0% 0%
20230410 17.7 17.96 17.66 17.77 0.45% -0.17% -31.65% 64035 1.1396 59.43 17.8 0% 27.48 0% 26.82 0% 26 0% 0%
20230407 17.69 17.89 17.56 17.69 0.06% -0.17% -31.96% 51092 0.9052 47.69 17.72 0% 27.48 0% 26.82 0% 26 0% 0%
20230406 17.97 17.98 17.51 17.68 -2.37% -0.11% -32% 94630 1.6745 87.92 17.7 0% 27.48 0% 26.82 0% 26 0% 0%
20230404 18.53 18.53 17.87 18.11 -2.48% -0.06% -30.35% 112308 2.0354 109.91 18.12 0% 27.48 0% 26.82 0% 26 0% 0%
20230403 18.4 18.79 18.21 18.57 0.05% 0.32% -28.58% 96949 1.7949 100.58 18.51 0% 27.48 0% 26.82 0% 26 0% 0%
20230331 18.66 18.92 18.5 18.56 -1.17% -0.59% -28.62% 92528 1.7274 101.35 18.67 0% 27.48 0% 26.82 0% 26 0% 0%
20230330 18.7 18.91 18.41 18.78 -0.11% 0.64% -27.77% 110912 2.07 127.54 18.66 0% 27.48 0% 26.82 0% 26 0% 0%
20230329 18 18.93 18 18.8 4.5% 1.18% -27.69% 182597 3.3933 221.86 18.58 0% 27.48 0% 26.82 0% 26 0% 0%
20230328 18.25 18.3 17.86 17.99 -1.37% -0.33% -30.81% 80774 1.4581 113.18 18.05 0% 27.48 0% 26.82 0% 26 0% 0%
20230327 17.77 18.25 17.68 18.24 3.87% 1.16% -29.85% 150001 2.7039 204.56 18.03 0% 27.48 0% 26.82 0% 26 0% 0%
20230324 17.51 17.75 17.37 17.56 0.29% -0.17% -32.46% 54238 0.9539 77.42 17.59 0% 27.48 0% 26.82 0% 26 0% 0%
20230323 17.6 17.6 17.32 17.51 -0.45% 0.34% -32.65% 55493 0.9683 74.9 17.45 0% 27.48 0% 26.82 0% 26 0% 0%
20230322 17.75 17.88 17.51 17.59 -0.62% -0.4% -32.35% 65081 1.1496 82.09 17.66 0% 27.48 0% 26.82 0% 26 0% 0%
20230321 17.29 17.71 17.23 17.7 2.43% 1.09% -31.92% 78702 1.3781 95.33 17.51 0% 27.48 0% 26.82 0% 26 0% 0%
20230320 17.09 17.38 16.92 17.28 1.05% 0.52% -33.54% 58023 0.9973 66.77 17.19 0% 27.48 0% 26.82 0% 26 0% 0%
20230317 17.14 17.35 17.04 17.1 0.18% -0.52% -34.23% 54549 0.9378 58.97 17.19 0% 27.48 0% 26.82 0% 26 0% 0%
20230316 17.52 17.52 17.05 17.07 -2.74% -0.93% -34.35% 65901 1.1354 68.79 17.23 0% 27.48 0% 26.82 0% 26 0% 0%
20230315 17.48 17.77 17.48 17.55 0.52% -0.45% -32.5% 54279 0.957 53.66 17.63 0% 27.48 0% 26.82 0% 26 0% 0%
20230314 17.96 17.96 17.19 17.46 -2.24% -0.29% -32.85% 102372 1.7924 91.92 17.51 0% 27.48 0% 26.82 0% 26 0% 0%
20230313 18.4 18.49 17.75 17.86 -3.35% -0.67% -31.31% 100453 1.8064 84.75 17.98 0% 27.48 0% 26.82 0% 26 0% 0%
20230310 18.66 18.76 18.38 18.48 -2.01% -0.32% -28.92% 78851 1.4617 67.05 18.54 0% 27.48 0% 26.82 0% 26 0% 0%
20230309 18.49 18.97 18.28 18.86 1.84% 1.07% -27.46% 113833 2.1245 95.88 18.66 0% 27.48 0% 26.82 0% 26 0% 0%
20230308 18.45 18.69 18.25 18.52 1.7% 0.27% -28.77% 86623 1.5996 71.61 18.47 0% 27.48 0% 26.82 0% 26 0% 0%
20230307 18.69 18.74 18.18 18.21 -2.41% -1.35% -29.96% 99118 1.8297 77.46 18.46 0% 27.48 0% 26.82 0% 26 0% 0%
20230306 18.9 18.95 18.33 18.66 -1.11% 0.38% -28.23% 105540 1.9622 76.64 18.59 0% 27.48 0% 26.82 0% 26 0% 0%
20230303 18.8 18.88 18.62 18.87 0.64% 0.48% -27.42% 79854 1.4998 54.54 18.78 0% 27.48 0% 26.82 0% 26 0% 0%
20230302 18.98 19.22 18.66 18.75 -1.52% -0.79% -27.88% 127918 2.4177 79.5 18.9 0% 27.48 0% 26.82 0% 26 0% 0%
20230301 19.11 19.14 18.73 19.04 -0.78% 0.53% -26.77% 139162 2.6364 78.07 18.94 0% 27.48 0% 26.82 0% 26 0% 0%
20230228 19.52 19.63 18.86 19.19 -3.18% 0.16% -26.19% 188323 3.6091 94.01 19.16 0% 27.48 0% 26.82 0% 26 0% 0%
20230227 19.8 20.11 19.61 19.82 0.51% -0.35% -23.77% 114439 2.2766 48.31 19.89 0% 27.48 0% 26.82 0% 26 0% 0%
20230224 19.8 20.01 19.52 19.72 -0.9% -0.2% -24.15% 91622 1.81 37.18 19.76 0% 27.48 0% 26.82 0% 26 0% 0%
20230223 19.9 20.25 19.78 19.9 -0.5% -0.3% -23.46% 113894 2.2738 46.51 19.96 0% 27.48 0% 26.82 0% 26 0% 0%
20230222 20.26 20.49 19.94 20 -2.58% -0.7% -23.08% 141200 2.8432 58.06 20.14 0% 27.48 0% 26.82 0% 26 0% 0%
20230221 20.1 20.53 19.83 20.53 1.53% 1.48% -21.04% 187172 3.7874 75.5 20.23 0% 27.48 0% 26.82 0% 26 0% 0%
20230220 19.71 20.23 19.26 20.22 1.35% 2.02% -22.23% 191485 3.7947 78.37 19.82 0% 27.48 0% 26.82 0% 26 0% 0%
20230217 20.08 20.32 19.78 19.95 -0.75% -0.5% -23.27% 218077 4.3726 91.78 20.05 0% 27.48 0% 26.82 0% 26 0% 0%
20230216 20.99 21.21 19.93 20.1 -4.74% -2.47% -22.69% 280083 5.7726 128.87 20.61 0% 27.48 0% 26.82 0% 26 0% 0%
20230215 21.44 21.44 20.9 21.1 -3.56% 0% -18.85% 342396 7.2262 176.59 21.1 0% 27.48 0% 26.82 0% 26 0% 0%
20230214 21.09 22.8 20.33 21.88 4.94% 2% -15.85% 571890 12.267 342.48 21.45 0% 27.48 0% 26.82 0% 26 0% 0%
20230213 18.95 20.85 18.89 20.85 10.03% 3.53% -19.81% 184530 3.7169 140.16 20.14 0% 27.48 0% 26.82 0% 26 0% 0%
20230210 19.28 19.28 18.84 18.95 -2.02% -0.47% -27.12% 103726 1.9753 79.55 19.04 0% 27.48 0% 26.82 0% 26 0% 0%
20230209 19.16 19.38 19.03 19.34 -0.82% 0.68% -25.62% 123948 2.3813 97.31 19.21 0% 27.48 0% 26.82 0% 26 0% 0%
20230208 19.21 19.92 19.18 19.5 2.04% -0.66% -25% 206857 4.0604 174.68 19.63 0% 27.48 0% 26.82 0% 26 0% 0%
20230207 19.24 19.28 18.83 19.11 -1.14% 0.47% -26.5% 108303 2.0604 101.01 19.02 0% 27.48 0% 26.82 0% 26 0% 0%
20230206 18.64 19.42 18.61 19.33 3.15% 1.05% -25.65% 160516 3.0706 157.05 19.13 0% 27.48 0% 26.82 0% 26 0% 0%
20230203 18.9 18.95 18.48 18.74 -1% 0.37% -27.92% 83861 1.5657 87.45 18.67 0% 27.48 0% 26.82 0% 26 0% 0%
20230202 19 19.17 18.74 18.93 -0.42% -0.05% -27.19% 101314 1.9193 108.45 18.94 0% 27.48 0% 26.82 0% 26 0% 0%
20230201 18.97 19.03 18.71 19.01 0.32% 0.53% -26.88% 112936 2.1351 122.91 18.91 0% 27.48 0% 26.82 0% 26 0% 0%
20230131 18.18 19.1 18.06 18.95 3.84% 0.74% -27.12% 159693 3.0045 171.45 18.81 0% 27.48 0% 26.82 0% 26 0% 0%
20230130 18.49 18.81 18.21 18.25 0.11% -1.24% -29.81% 114698 2.1198 126.68 18.48 0% 27.48 0% 26.82 0% 26 0% 0%
20230120 17.8 18.26 17.8 18.23 2.07% 0.61% -29.88% 91417 1.6562 94.25 18.12 0% 27.48 0% 26.82 0% 26 0% 0%
20230119 17.79 18.06 17.71 17.86 0.17% -0.17% -31.31% 64597 1.1554 63.1 17.89 0% 27.48 0% 26.82 0% 26 0% 0%
20230118 17.87 18.18 17.75 17.83 0.22% -0.78% -31.42% 67587 1.2148 61.48 17.97 0% 27.48 0% 26.82 0% 26 0% 0%
20230117 17.66 18.05 17.66 17.79 0.45% -0.56% -31.58% 67600 1.2094 59.52 17.89 0% 27.48 0% 26.82 0% 26 0% 0%
20230116 17.54 17.93 17.52 17.71 -0.06% -0.23% -31.88% 78670 1.3962 65.24 17.75 0% 27.48 0% 26.82 0% 26 0% 0%
20230113 17.94 18.15 17.59 17.72 -1.34% -0.39% -31.85% 76227 1.3564 61.83 17.79 0% 27.48 0% 26.82 0% 26 0% 0%
20230112 18.1 18.24 17.85 17.96 -0.83% -0.33% -30.92% 86312 1.5557 69.71 18.02 0% 27.48 0% 26.82 0% 26 0% 0%
20230111 18 18.45 17.7 18.11 0.39% 0.17% -30.35% 124678 2.2546 100.17 18.08 0% 27.48 0% 26.82 0% 26 0% 0%
20230110 18.01 18.23 17.73 18.04 1.35% 0.22% -30.62% 120868 2.1756 95.17 18 0% 27.48 0% 26.82 0% 26 0% 0%
20230109 18.36 18.65 17.71 17.8 0% -1.33% -31.54% 160906 2.902 122.75 18.04 0% 27.48 0% 26.82 0% 26 0% 0%
20230106 17.54 17.95 17.53 17.8 0.51% 0.17% -31.54% 127310 2.2623 94.67 17.77 0% 27.48 0% 26.82 0% 26 0% 0%
20230105 17.18 17.89 17.12 17.71 2.73% 0.68% -31.88% 134020 2.3576 86.5 17.59 0% 27.48 0% 26.82 0% 26 0% 0%
20230104 17.42 17.49 16.93 17.24 -1.2% 0.29% -33.69% 88178 1.5156 47.42 17.19 0% 27.48 0% 26.82 0% 26 0% 0%
20230103 17 17.56 16.64 17.45 1.75% 1.93% -32.88% 111318 1.9055 56.62 17.12 0% 27.48 0% 26.82 0% 26 0% 0%
20221230 17.5 17.57 16.91 17.15 -1.1% -0.06% -34.04% 89455 1.5353 49.15 17.16 0% 27.48 0% 26.82 0% 26 0% 0%
20221229 17.45 17.87 17.34 17.34 -1.59% -1.48% -33.31% 86152 1.516 48.32 17.6 0% 27.48 0% 26.82 0% 26 0% 0%
20221228 17.94 17.95 17.52 17.62 -1.73% -0.28% -32.23% 89659 1.5841 51.87 17.67 0% 27.48 0% 26.82 0% 26 0% 0%
20221227 17.8 18.2 17.51 17.93 -0.11% 0.5% -31.04% 143566 2.5607 86.01 17.84 0% 27.48 0% 26.82 0% 26 0% 0%
20221226 17.3 18.07 17.17 17.95 3.76% 1.76% -30.96% 168497 2.9722 103.84 17.64 0% 27.48 0% 26.82 0% 26 0% 0%
20221223 17.98 18.16 17.06 17.3 -4.84% -0.46% -33.46% 183937 3.1972 118.2 17.38 0% 27.48 0% 26.82 0% 26 0% 0%
20221222 18.22 19.28 18.03 18.18 -1.68% -2.1% -30.08% 308633 5.7322 224.34 18.57 0% 27.48 0% 26.82 0% 26 0% 0%
20221221 17.4 19 17.24 18.49 6.57% 1.09% -28.88% 393833 7.2046 343.44 18.29 0% 27.48 0% 26.82 0% 26 0% 0%
20221220 16.7 17.35 16.21 17.35 10.02% 3.09% -33.27% 201394 3.3895 221.14 16.83 0% 27.48 0% 26.82 0% 26 0% 0%
20221219 15.93 16.08 15.64 15.77 -1% -0.5% -39.35% 45757 0.7252 53.01 15.85 0% 27.48 0% 26.82 0% 26 0% 0%
20221216 16.31 16.42 15.91 15.93 -3.16% -0.75% -38.73% 66809 1.072 65.02 16.05 0% 27.48 0% 26.82 0% 26 0% 0%
20221215 16.33 16.51 16.18 16.45 0.73% 0.49% -36.73% 42768 0.6999 42.09 16.37 0% 27.48 0% 26.82 0% 26 0% 0%
20221214 16.42 16.51 16.29 16.33 -0.37% -0.43% -37.19% 40743 0.6681 44.3 16.4 0% 27.48 0% 26.82 0% 26 0% 0%
20221213 16.96 16.96 16.35 16.39 -1.86% -1.15% -36.96% 72345 1.1993 69.99 16.58 0% 27.48 0% 26.82 0% 26 0% 0%
20221212 16.97 16.97 16.56 16.7 -2.34% -0.18% -35.77% 72441 1.2116 72.11 16.73 0% 27.48 0% 26.82 0% 26 0% 0%
20221209 17.08 17.55 16.99 17.1 1.12% -0.41% -34.23% 82994 1.4252 86.76 17.17 0% 27.48 0% 26.82 0% 26 0% 0%
20221208 17 17.2 16.82 16.91 -0.53% -0.59% -34.96% 61066 1.0388 62.93 17.01 0% 27.48 0% 26.82 0% 26 0% 0%
20221207 17.05 17.25 16.91 17 -0.29% -0.64% -34.62% 73145 1.2515 70.38 17.11 0% 27.48 0% 26.82 0% 26 0% 0%
20221206 17.03 17.15 16.76 17.05 -0.18% 0.59% -34.42% 83822 1.4205 80.44 16.95 0% 27.48 0% 26.82 0% 26 0% 0%
20221205 17.6 17.6 16.95 17.08 -6.31% -0.41% -34.31% 182864 3.1359 176.43 17.15 0% 27.48 0% 26.82 0% 26 0% 0%
20221202 18.05 18.37 17.85 18.23 1% 0.11% -29.88% 70997 1.2932 81.43 18.21 0% 27.48 0% 26.82 0% 26 0% 0%
20221201 17.98 18.15 17.87 18.05 1.29% 0.33% -30.58% 67871 1.2213 73.71 17.99 0% 27.48 0% 26.82 0% 26 0% 0%
20221130 17.6 18.07 17.56 17.82 0.91% -0.06% -31.46% 66590 1.187 66.1 17.83 0% 27.48 0% 26.82 0% 26 0% 0%
20221129 17.61 17.75 17.33 17.66 0.57% 0.51% -32.08% 66701 1.1721 63.98 17.57 0% 27.48 0% 26.82 0% 26 0% 0%
20221128 17.65 17.69 17.27 17.56 -1.57% 0.4% -32.46% 61140 1.0692 54.77 17.49 0% 27.48 0% 26.82 0% 26 0% 0%
20221125 18.48 18.51 17.78 17.84 -4.29% -1% -31.38% 102303 1.844 88.64 18.02 0% 27.48 0% 26.82 0% 26 0% 0%
20221124 18.16 18.84 18.03 18.64 3.38% 0.59% -28.31% 135907 2.5183 116.65 18.53 0% 27.48 0% 26.82 0% 26 0% 0%
20221123 17.79 18.12 17.38 18.03 1.35% 1.46% -30.65% 83449 1.4833 66.49 17.77 0% 27.48 0% 26.82 0% 26 0% 0%
20221122 18.45 18.46 17.61 17.79 -3.84% -1.22% -31.58% 107532 1.937 86.15 18.01 0% 27.48 0% 26.82 0% 26 0% 0%
20221121 18.22 18.86 18.07 18.5 1.82% 0.05% -28.85% 94183 1.7413 76.94 18.49 0% 27.48 0% 26.82 0% 26 0% 0%
20221118 18.54 18.7 18.01 18.17 -3.04% -0.6% -30.12% 110179 2.0145 86.71 18.28 0% 27.48 0% 26.82 0% 26 0% 0%
20221117 18.36 19.49 18.14 18.74 1.3% -0.53% -27.92% 142140 2.6775 107.09 18.84 0% 27.48 0% 26.82 0% 26 0% 0%
20221116 18.95 18.97 18.44 18.5 -1.96% -0.75% -28.85% 82440 1.537 61.92 18.64 0% 27.48 0% 26.82 0% 26 0% 0%
20221115 18 18.88 17.79 18.87 4.6% 1.83% -27.42% 128802 2.3869 91.89 18.53 0% 27.48 0% 26.82 0% 26 0% 0%
20221114 18.69 18.78 17.84 18.04 -3.63% -0.99% -30.62% 128851 2.3478 86.09 18.22 0% 27.48 0% 26.82 0% 26 0% 0%
20221111 19.24 19.69 18.72 18.72 0.16% -2.3% -28% 135487 2.596 93.44 19.16 0% 27.48 0% 26.82 0% 26 0% 0%
20221110 19.75 19.75 18.63 18.69 -6.17% -1.74% -28.12% 170578 3.2443 110.29 19.02 0% 27.48 0% 26.82 0% 26 0% 0%
20221109 19.83 20.18 19.62 19.92 0.66% -0.25% -23.38% 83870 1.6753 58.94 19.97 0% 27.48 0% 26.82 0% 26 0% 0%
20221108 20.14 20.15 19.46 19.79 -1.4% 0.61% -23.88% 106544 2.0962 71.34 19.67 0% 27.48 0% 26.82 0% 26 0% 0%
20221107 20.19 20.42 19.9 20.07 -1.04% -0.1% -22.81% 116385 2.338 77.19 20.09 0% 27.48 0% 26.82 0% 26 0% 0%
20221104 19.6 20.42 19.6 20.28 3.58% 0.95% -22% 188560 3.7887 121.87 20.09 0% 27.48 0% 26.82 0% 26 0% 0%
20221103 19.61 20.12 19.45 19.58 -0.86% -0.66% -24.69% 127306 2.5091 84.12 19.71 0% 27.48 0% 26.82 0% 26 0% 0%
20221102 19.55 19.94 19.41 19.75 0.51% 0.15% -24.04% 137519 2.712 88.1 19.72 0% 27.48 0% 26.82 0% 26 0% 0%
20221101 18.77 19.97 18.67 19.65 5.14% 0.98% -24.42% 189078 3.6788 116.9 19.46 0% 27.48 0% 26.82 0% 26 0% 0%
20221031 19.1 19.24 18.47 18.69 -2.66% -0.59% -28.12% 152957 2.8761 93.87 18.8 0% 27.48 0% 26.82 0% 26 0% 0%
20221028 18.83 20.4 18.4 19.2 1.75% -0.16% -26.15% 221721 4.2629 144.44 19.23 0% 27.48 0% 26.82 0% 26 0% 0%
20221027 19.16 19.68 18.81 18.87 -1.51% -1.62% -27.42% 117402 2.2519 82.26 19.18 0% 27.48 0% 26.82 0% 26 0% 0%
20221026 19.36 19.54 18.9 19.16 -0.57% -0.21% -26.31% 137172 2.6337 97.43 19.2 0% 27.48 0% 26.82 0% 26 0% 0%
20221025 19.6 19.71 18 19.27 -1.98% 0.68% -25.88% 156523 2.9952 112.75 19.14 0% 27.48 0% 26.82 0% 26 0% 0%
20221024 19.57 20.19 19.34 19.66 1.08% -0.25% -24.38% 158983 3.1334 124.87 19.71 0% 27.48 0% 26.82 0% 26 0% 0%
20221021 19.52 19.85 19.21 19.45 0% -0.26% -25.19% 130375 2.5423 109.5 19.5 0% 27.48 0% 26.82 0% 26 0% 0%
20221020 19.12 19.86 18.84 19.45 0.67% 0.52% -25.19% 179028 3.4645 149.55 19.35 0% 27.48 0% 26.82 0% 26 0% 0%
20221019 18.87 19.63 18.68 19.32 2.82% -0.1% -25.69% 176055 3.4048 160.82 19.34 0% 27.48 0% 26.82 0% 26 0% 0%
20221018 18.23 19.4 18.2 18.79 3.07% 0.37% -27.73% 152967 2.863 140.7 18.72 0% 27.48 0% 26.82 0% 26 0% 0%
20221017 17.64 18.28 17.61 18.23 1.96% 1.11% -29.88% 96828 1.7454 88.58 18.03 0% 27.48 0% 26.82 0% 26 0% 0%
20220721 18.5 18.59 18.16 18.18 -1.62% -0.87% -30.08% 103766 1.9031 30.89 18.34 -32.17% 27.48 0% 26.82 0% 26 0% 0.6%
20220720 18.6 18.8 18.01 18.48 0.05% 0.65% -28.92% 127915 2.349 38.13 18.36 -32.1% 27.48 0% 26.82 0% 26 0% 0.6%
20220719 18.93 19.1 18.45 18.47 -2.07% -1.34% -28.96% 167240 3.1313 50.82 18.72 -30.77% 27.48 0% 26.82 0% 26 0% 0.6%
20220718 18.75 19.61 18.68 18.86 0.86% -0.95% -27.46% 239528 4.5615 74.04 19.04 -29.59% 27.48 0% 26.82 0% 26 0% 0.6%
20220715 18.42 18.98 18.13 18.7 0.05% 0.81% -28.08% 224468 4.1639 67.58 18.55 -31.4% 27.48 0% 26.82 0% 26 0% 0.6%
20220714 17.21 19 17.08 18.69 8.16% 1.69% -28.12% 297940 5.4773 88.9 18.38 -32.03% 27.48 0% 26.82 0% 26 0% 0.6%
20220713 16.88 17.41 16.72 17.28 3.47% 0.88% -33.54% 109437 1.8749 30.43 17.13 -36.65% 27.48 0% 26.82 0% 26 0% 0.6%
20220712 17.4 17.4 16.7 16.7 -3.97% -1.59% -35.77% 107620 1.8266 29.65 16.97 -37.24% 27.48 0% 26.82 0% 26 0% 0.6%
20220711 17.35 17.5 16.89 17.39 0% 0.99% -33.12% 117437 2.0228 32.83 17.22 -36.32% 27.48 0% 26.82 0% 26 0% 0.6%
20220708 17.89 18.11 17.28 17.39 -2.79% -1.58% -33.12% 131922 2.3316 37.84 17.67 -34.65% 27.48 0% 26.82 0% 26 0% 0.6%
20220707 17.57 18.25 17.03 17.89 1.02% 0.9% -31.19% 181940 3.2256 52.35 17.73 -34.43% 27.48 0% 26.82 0% 26 0% 0.6%
20220706 18.36 18.68 17.61 17.71 -6% -1.28% -31.88% 211602 3.7958 61.61 17.94 -33.65% 27.48 0% 26.82 0% 26 0% 0.6%
20220705 18.16 18.97 18.03 18.84 3.86% 2.06% -27.54% 255532 4.7181 76.58 18.46 -31.73% 27.48 0% 26.82 0% 26 0% 0.6%
20220704 17.84 19.37 17.81 18.14 -0.6% -2.16% -30.23% 312168 5.7873 93.93 18.54 -31.43% 27.48 0% 26.82 0% 26 0% 0.6%
20220701 17.03 18.45 17.03 18.25 4.82% 2.01% -29.81% 315397 5.6424 91.58 17.89 -33.84% 27.48 0% 26.82 0% 26 0% 0.6%
20220630 18 18 16.92 17.41 -3.22% -0.17% -33.04% 349887 6.1025 99.05 17.44 -35.5% 27.48 0% 26.82 0% 26 0% 0.6%
20220629 17.7 17.99 17.25 17.99 10.03% 1.47% -30.81% 219929 3.9002 63.3 17.73 -34.43% 27.48 0% 26.82 0% 26 0% 0.6%
20220628 15.95 16.42 15.66 16.35 2.19% 0.8% -37.12% 170579 2.7664 44.9 16.22 -40.01% 27.48 0% 26.82 0% 26 0% 0.6%
20220627 16.05 16.15 15.65 16 0.69% 0.82% -38.46% 124418 1.9751 32.06 15.87 -41.31% 27.48 0% 26.82 0% 26 0% 0.6%
20220624 16.07 16.08 15.62 15.89 -1.61% 0.32% -38.88% 136296 2.1586 35.04 15.84 -41.42% 27.48 0% 26.82 0% 26 0% 0.6%
20220623 15.97 16.17 15.51 16.15 -0.55% 1.83% -37.88% 174810 2.7721 44.99 15.86 -41.35% 27.48 0% 26.82 0% 26 0% 0.6%
20220622 15.91 16.86 15.7 16.24 2.46% -0.73% -37.54% 254679 4.1667 67.63 16.36 -39.5% 27.48 0% 26.82 0% 26 0% 0.6%
20220621 15.72 16.88 15.23 15.85 0.76% -1.25% -39.04% 321745 5.1632 83.8 16.05 -40.64% 27.48 0% 26.82 0% 26 0% 0.6%
20220620 14.5 15.73 14.5 15.73 10% 2.41% -39.5% 100697 1.5463 25.1 15.36 -43.2% 27.48 0% 26.82 0% 26 0% 0.6%
20220617 13.95 14.46 13.82 14.3 2.44% 0.28% -45% 83552 1.1915 19.34 14.26 -47.26% 27.48 0% 26.82 0% 26 0% 0.6%
20220616 13.92 14.46 13.9 13.96 -0.36% -0.99% -46.31% 55803 0.7866 12.77 14.1 -47.86% 27.48 0% 26.82 0% 26 0% 0.6%
20220615 14.48 14.49 14.01 14.01 -3.18% -1.13% -46.12% 94306 1.3366 21.69 14.17 -47.6% 27.48 0% 26.82 0% 26 0% 0.6%
20220614 14.22 14.7 13.84 14.47 1.26% 1.33% -44.35% 108451 1.5485 25.13 14.28 -47.19% 27.48 0% 26.82 0% 26 0% 0.6%
20220613 13.8 14.48 13.72 14.29 2.88% 0.35% -45.04% 77012 1.0968 17.8 14.24 -47.34% 27.48 0% 26.82 0% 26 0% 0.6%
20220610 13.59 13.98 13.48 13.89 1.46% 0.29% -46.58% 38373 0.5315 8.63 13.85 -48.78% 27.48 0% 26.82 0% 26 0% 0.6%
20220609 13.95 13.95 13.47 13.69 -2.14% -0.22% -47.35% 49496 0.679 11.02 13.72 -49.26% 27.48 0% 26.82 0% 26 0% 0.6%
20220608 14 14.23 13.55 13.99 0.07% 0.65% -46.19% 62830 0.8733 14.17 13.9 -48.59% 27.48 0% 26.82 0% 26 0% 0.6%
20220607 14.39 14.39 13.85 13.98 -2.03% -0.29% -46.23% 55499 0.7782 12.63 14.02 -48.15% 27.48 0% 26.82 0% 26 0% 0.6%
20220606 13.9 14.33 13.89 14.27 2.66% 0.63% -45.12% 65832 0.9334 15.15 14.18 -47.56% 27.48 0% 26.82 0% 26 0% 0.6%
20220602 13.71 13.98 13.57 13.9 1.91% 0.51% -46.54% 60405 0.8353 13.56 13.83 -48.85% 27.48 0% 26.82 0% 26 0% 0.6%
20220601 13.49 13.73 13.39 13.64 1.26% 0.29% -47.54% 59611 0.8105 13.15 13.6 -49.7% 27.48 0% 26.82 0% 26 0% 0.6%
20220531 13.52 13.6 13.2 13.47 -0.15% 0.37% -48.19% 53875 0.7228 11.73 13.42 -50.37% 27.48 0% 26.82 0% 26 0% 0.6%
20220530 13.49 13.55 13.2 13.49 0.82% 0.82% -48.12% 45581 0.6097 9.9 13.38 -50.52% 27.48 0% 26.82 0% 26 0% 0.6%
20220527 13.55 13.74 13.23 13.38 -1.25% -0.67% -48.54% 50129 0.6753 10.96 13.47 -50.18% 27.48 0% 26.82 0% 26 0% 0.6%
20220526 13.48 13.69 13.19 13.55 0.67% 0.22% -47.88% 52191 0.7054 11.45 13.52 -50% 27.48 0% 26.82 0% 26 0% 0.6%
20220525 13.12 13.62 13.1 13.46 1.82% 1.13% -48.23% 61919 0.8241 13.38 13.31 -50.78% 27.48 0% 26.82 0% 26 0% 0.6%
20220524 13.78 14.11 13.19 13.22 -3.64% -3.36% -49.15% 99727 1.364 22.14 13.68 -49.41% 27.48 0% 26.82 0% 26 0% 0.6%
20220523 13.74 13.77 13.39 13.72 0.15% 1.03% -47.23% 70275 0.9543 15.49 13.58 -49.78% 27.48 0% 26.82 0% 26 0% 0.6%
20220520 13.41 13.73 13.32 13.7 2.7% 1.11% -47.31% 71267 0.9656 15.67 13.55 -49.89% 27.48 0% 26.82 0% 26 0% 0.6%
20220519 12.84 13.37 12.75 13.34 1.68% 1.37% -48.69% 76603 1.0083 16.37 13.16 -51.33% 27.48 0% 26.82 0% 26 0% 0.6%
20220518 12.49 13.48 12.41 13.12 5.04% 1.23% -49.54% 103359 1.34 21.75 12.96 -52.07% 27.48 0% 26.82 0% 26 0% 0.6%
20220517 12.36 12.59 12.13 12.49 1.96% 0.73% -51.96% 63967 0.7929 12.87 12.4 -54.14% 27.48 0% 26.82 0% 26 0% 0.6%
20220516 12.25 12.39 12.11 12.25 0.41% 0.08% -52.88% 39080 0.4782 7.76 12.24 -54.73% 27.48 0% 26.82 0% 26 0% 0.6%
20220513 12.33 12.35 12 12.2 0.58% 0.49% -53.08% 42138 0.5117 8.31 12.14 -55.1% 27.48 0% 26.82 0% 26 0% 0.6%
20220512 11.77 12.17 11.69 12.13 2.54% 0.92% -53.35% 51025 0.6133 9.95 12.02 -55.55% 27.48 0% 26.82 0% 26 0% 0.6%
20220511 11.6 12.26 11.6 11.83 1.98% -1.17% -54.5% 60136 0.7199 11.68 11.97 -55.73% 27.48 0% 26.82 0% 26 0% 0.6%
20220510 11.14 11.65 11.01 11.6 2.56% 1.13% -55.38% 39195 0.4497 7.3 11.47 -57.58% 27.48 0% 26.82 0% 26 0% 0.6%
20220509 11.14 11.41 11 11.31 2.08% 0.27% -56.5% 33446 0.3772 6.12 11.28 -58.28% 27.48 0% 26.82 0% 26 0% 0.6%
20220506 10.85 11.19 10.69 11.08 -0.54% 0.73% -57.38% 44723 0.492 7.99 11 -59.32% 27.48 0% 26.82 0% 26 0% 0.6%
20220505 10.9 11.28 10.8 11.14 1.36% 0.27% -57.15% 48603 0.5398 8.76 11.11 -58.91% 27.48 0% 26.82 0% 26 0% 0.6%
20220429 10.62 11.05 10.54 10.99 6.18% 1.76% -57.73% 80298 0.8673 14.08 10.8 -60.06% 27.48 0% 26.82 0% 26 0% 0.6%
20220428 10.47 10.59 10.19 10.35 -1.99% -0.29% -60.19% 48110 0.4993 8.1 10.38 -61.61% 27.48 0% 26.82 0% 26 0% 0.6%
20220427 9.75 10.6 9.51 10.56 6.67% 4.45% -59.38% 76957 0.7783 12.63 10.11 -62.61% 27.48 0% 26.82 0% 26 0% 0.6%
20220426 10.53 10.63 9.8 9.9 -5.98% -2.94% -61.92% 93332 0.9524 15.46 10.2 -62.28% 27.48 0% 26.82 0% 26 0% 0.6%
20220425 11.69 11.69 10.53 10.53 -10% -4.45% -59.5% 75397 0.8312 13.49 11.02 -59.25% 27.48 0% 26.82 0% 26 0% 0.6%
20220422 11.87 12.04 11.65 11.7 -2.34% -1.02% -55% 46227 0.5464 8.87 11.82 -56.29% 27.48 0% 26.82 0% 26 0% 0.6%
20220421 12.86 12.86 11.96 11.98 -6.84% -2.84% -53.92% 71289 0.8789 14.27 12.33 -54.4% 27.48 0% 26.82 0% 26 0% 0.6%
20220420 13.25 13.3 12.78 12.86 -2.13% -1.23% -50.54% 34481 0.4491 7.29 13.02 -51.85% 27.48 0% 26.82 0% 26 0% 0.6%
20220419 12.92 13.29 12.84 13.14 1.39% -0.15% -49.46% 42459 0.5589 9.07 13.16 -51.33% 27.48 0% 26.82 0% 26 0% 0.6%
20220418 12.89 13.08 12.48 12.96 -0.46% 1.01% -50.15% 37877 0.4858 7.88 12.83 -52.55% 27.48 0% 26.82 0% 26 0% 0.6%
20220415 13.5 13.67 12.85 13.02 -4.96% -0.84% -49.92% 78019 1.024 16.62 13.13 -51.44% 27.48 0% 26.82 0% 26 0% 0.6%
20220414 14.1 14.17 13.66 13.7 -1.58% -1.15% -47.31% 43338 0.6008 9.75 13.86 -48.74% 27.48 0% 26.82 0% 26 0% 0.6%
20220413 14.39 14.39 13.91 13.92 -3.47% -1.35% -46.46% 30113 0.425 6.9 14.11 -47.82% 27.48 0% 26.82 0% 26 0% 0.6%
20220412 13.88 14.49 13.88 14.42 3.59% 1.91% -44.54% 44214 0.6257 10.16 14.15 -47.67% 27.48 0% 26.82 0% 26 0% 0.6%
20220411 14.6 14.6 13.22 13.92 -5.11% -0.93% -46.46% 52135 0.7325 11.89 14.05 -48.04% 27.48 0% 26.82 0% 26 0% 0.6%
20220408 14.98 15 14.38 14.67 -2.2% 0.07% -43.58% 44180 0.6477 10.51 14.66 -45.78% 27.48 0% 26.82 0% 26 0% 0.6%
20220401 14.68 14.95 14.54 14.83 -0.67% 0.2% -42.96% 36990 0.5474 8.88 14.8 -45.27% 27.48 0% 26.82 0% 26 0% 0.6%
20220331 15.29 15.3 14.82 14.93 -2.16% -0.4% -42.58% 44793 0.6713 10.9 14.99 -44.56% 27.48 0% 26.82 0% 26 0% 0.6%
20220330 15.14 15.29 14.95 15.26 2.35% 0.53% -41.31% 46602 0.7076 11.48 15.18 -43.86% 27.48 0% 26.82 0% 26 0% 0.6%
20220329 15.5 15.5 14.8 14.91 -2.04% -0.8% -42.65% 58119 0.8736 14.18 15.03 -44.42% 27.48 0% 26.82 0% 26 0% 0.6%
20220328 15.51 15.54 15.1 15.22 -2.93% -0.2% -41.46% 75413 1.15 18.67 15.25 -43.6% 27.48 0% 26.82 0% 26 0% 0.6%
20220325 16.43 16.44 15.67 15.68 -3.63% -1.51% -39.69% 98590 1.5692 25.47 15.92 -41.12% 27.48 0% 26.82 0% 26 0% 0.6%
20220324 16.8 17.32 16.25 16.27 -4.12% -2.75% -37.42% 152103 2.5444 41.3 16.73 -38.13% 27.48 0% 26.82 0% 26 0% 0.6%
20220323 17.58 17.6 16.42 16.97 5.86% -0.53% -34.73% 218322 3.7256 60.47 17.06 -36.91% 27.48 0% 26.82 0% 26 0% 0.6%
20220322 15.86 16.23 15.64 16.03 2.1% 0.44% -38.35% 73173 1.1681 18.96 15.96 -40.98% 27.48 0% 26.82 0% 26 0% 0.6%
20220321 15.6 15.78 15.43 15.7 0.64% 0.19% -39.62% 47577 0.7453 12.1 15.67 -42.05% 27.48 0% 26.82 0% 26 0% 0.6%
20220318 15.26 15.73 15.16 15.6 1.76% 0.39% -40% 62244 0.9674 15.7 15.54 -42.53% 27.48 0% 26.82 0% 26 0% 0.6%
20220317 14.8 15.64 14.77 15.33 4.64% 0.46% -41.04% 82268 1.2554 20.38 15.26 -43.57% 27.48 0% 26.82 0% 26 0% 0.6%
20220316 14.5 14.73 13.81 14.65 3.9% 2.02% -43.65% 71715 1.0297 16.71 14.36 -46.89% 27.48 0% 26.82 0% 26 0% 0.6%
20220315 15.32 15.4 14.09 14.1 -7.96% -3.75% -45.77% 101996 1.494 24.25 14.65 -45.82% 27.48 0% 26.82 0% 26 0% 0.6%
20220311 15.88 16.04 15.48 16 -0.81% 1.27% -38.46% 51115 0.8078 13.11 15.8 -41.57% 27.48 0% 26.82 0% 26 0% 0.6%
20220310 15.9 16.27 15.81 16.13 4% 0.37% -37.96% 70129 1.1269 18.29 16.07 -40.57% 27.48 0% 26.82 0% 26 0% 0.6%
20220309 16.3 16.3 14.65 15.51 -2.51% 0% -40.35% 78404 1.2158 19.73 15.51 -42.64% 27.48 0% 26.82 0% 26 0% 0.6%
20220308 16.8 16.84 15.77 15.91 -3.93% -1.91% -38.81% 71850 1.1656 18.92 16.22 -40.01% 27.48 0% 26.82 0% 26 0% 0.6%
20220307 16.81 16.93 16.48 16.56 -2.47% -0.66% -36.31% 72564 1.2098 19.64 16.67 -38.35% 27.48 0% 26.82 0% 26 0% 0.6%
20220304 17.42 17.43 16.96 16.98 -3.9% -1.16% -34.69% 88354 1.5183 24.64 17.18 -36.46% 27.48 0% 26.82 0% 26 0% 0.6%
20220303 17.55 17.89 17.19 17.67 1.67% 0.57% -32.04% 106982 1.8792 30.5 17.57 -35.02% 27.48 0% 26.82 0% 26 0% 0.6%
20220302 17.25 17.45 17.03 17.38 0.23% 0.52% -33.15% 45022 0.7786 12.64 17.29 -36.06% 27.48 0% 26.82 0% 26 0% 0.6%
20220301 17.62 17.68 17.24 17.34 0.12% -0.63% -33.31% 59477 1.0377 16.84 17.45 -35.47% 27.48 0% 26.82 0% 26 0% 0.6%
20220228 17.38 17.43 17 17.32 -0.57% 0.87% -33.38% 79059 1.3575 22.03 17.17 -36.5% 27.48 0% 26.82 0% 26 0% 0.6%
20220225 17.54 17.75 17.3 17.42 0.64% -0.34% -33% 78369 1.3695 22.23 17.48 -35.36% 27.48 0% 26.82 0% 26 0% 0.6%
20220224 17.18 17.84 16.95 17.31 0.41% -0.57% -33.42% 134227 2.3373 37.94 17.41 -35.61% 27.48 0% 26.82 0% 26 0% 0.6%
20220223 16.9 17.3 16.83 17.24 2.13% 0.58% -33.69% 90259 1.547 25.11 17.14 -36.61% 27.48 0% 26.82 0% 26 0% 0.6%
20220222 16.71 17.19 16.41 16.88 -0.12% 0.48% -35.08% 89640 1.5063 24.45 16.8 -37.87% 27.48 0% 26.82 0% 26 0% 0.6%
20220221 16.7 17.05 16.46 16.9 1.5% 0.78% -35% 74971 1.2571 20.4 16.77 -37.98% 27.48 0% 26.82 0% 26 0% 0.6%
20220218 16.38 16.68 16.31 16.65 1.09% 0.73% -35.96% 41448 0.6851 11.12 16.53 -38.87% 27.48 0% 26.82 0% 26 0% 0.6%
20220217 16.54 16.7 16.36 16.47 -0.78% -0.48% -36.65% 55291 0.9151 14.85 16.55 -38.79% 27.48 0% 26.82 0% 26 0% 0.6%
20220216 16.51 16.78 16.4 16.6 1.65% 0% -36.15% 61137 1.0148 16.47 16.6 -38.61% 27.48 0% 26.82 0% 26 0% 0.6%
20220215 16.01 16.44 16.01 16.33 2.38% 0.31% -37.19% 51514 0.8388 13.61 16.28 -39.79% 27.48 0% 26.82 0% 26 0% 0.6%
20220214 15.82 16.25 15.65 15.95 -1.42% -0.44% -38.65% 54260 0.8692 14.11 16.02 -40.75% 27.48 0% 26.82 0% 26 0% 0.6%
20220211 16.9 16.93 16.15 16.18 -4.77% -1.4% -37.77% 108226 1.7759 28.82 16.41 -39.31% 27.48 0% 26.82 0% 26 0% 0.6%
20220210 17.38 17.38 16.88 16.99 -1.79% -0.41% -34.65% 55833 0.9523 15.46 17.06 -36.91% 27.48 0% 26.82 0% 26 0% 0.6%
20220209 16.97 17.34 16.8 17.3 1.65% 1.05% -33.46% 73548 1.2593 20.44 17.12 -36.69% 27.48 0% 26.82 0% 26 0% 0.6%
20211203 21.2 21.38 20.89 21.07 -0.94% -0.28% -18.96% 129598 2.7387 44.45 21.13 -21.86% 27.48 0% 26.82 0% 26 0% 0.6%
20211202 21.4 21.99 21.08 21.27 -0.51% -1.07% -18.19% 228339 4.9101 79.69 21.5 -20.49% 27.48 0% 26.82 0% 26 0% 0.6%
20211201 20.18 22.25 20.06 21.38 5.68% 0.19% -17.77% 261223 5.5735 90.46 21.34 -21.08% 27.48 0% 26.82 0% 26 0% 0.6%
20211130 20.28 20.7 19.88 20.23 2.02% -0.49% -22.19% 169301 3.4421 55.87 20.33 -24.82% 27.48 0% 26.82 0% 26 0% 0.6%
20211129 19.62 20.05 19.55 19.83 -1.83% 0.15% -23.73% 137907 2.7302 44.31 19.8 -26.78% 27.48 0% 26.82 0% 26 0% 0.6%
20211126 19.28 20.71 19.16 20.2 5.04% 1.1% -22.31% 202848 4.0521 65.77 19.98 -26.11% 27.48 0% 26.82 0% 26 0% 0.6%
20211125 19.49 19.71 19.2 19.23 -1.03% -1.03% -26.04% 93101 1.809 29.36 19.43 -28.14% 27.48 0% 26.82 0% 26 0% 0.6%
20211124 19.34 19.75 19.18 19.43 -0.05% -0.1% -25.27% 99519 1.9359 31.42 19.45 -28.07% 27.48 0% 26.82 0% 26 0% 0.6%
20211123 19.77 19.84 19.3 19.44 -1.57% -0.15% -25.23% 124514 2.4247 39.35 19.47 -28% 27.48 0% 26.82 0% 26 0% 0.6%
20211122 19.36 20.04 19.09 19.75 2.12% 0.56% -24.04% 223517 4.3908 71.27 19.64 -27.37% 27.48 0% 26.82 0% 26 0% 0.6%
20211119 18.24 19.57 18.18 19.34 5.74% 1.2% -25.62% 238689 4.5617 74.04 19.11 -29.33% 27.48 0% 26.82 0% 26 0% 0.6%
20211118 18.72 18.98 18.25 18.29 1.95% -1.51% -29.65% 193299 3.5904 58.27 18.57 -31.32% 27.48 0% 26.82 0% 26 0% 0.6%
20211117 17.56 18 17.41 17.94 2.87% 0.9% -31% 86869 1.5445 25.07 17.78 -34.25% 27.48 0% 26.82 0% 26 0% 0.6%
20211116 17.94 18.01 17.41 17.44 -3.38% -1.52% -32.92% 88244 1.5626 25.36 17.71 -34.5% 27.48 0% 26.82 0% 26 0% 0.6%
20211115 17.79 18.21 17.68 18.05 1.4% 0.61% -30.58% 100956 1.8115 29.4 17.94 -33.65% 27.48 0% 26.82 0% 26 0% 0.6%
20211112 17.79 18.04 17.6 17.8 0.39% 0.11% -31.54% 74626 1.3267 21.53 17.78 -34.25% 27.48 0% 26.82 0% 26 0% 0.6%
20211111 17.6 17.96 17.53 17.73 0.06% -0.06% -31.81% 68518 1.2156 19.73 17.74 -34.39% 27.48 0% 26.82 0% 26 0% 0.6%
20211110 18 18.17 17.4 17.72 -1.88% 0.11% -31.85% 92633 1.6392 26.61 17.7 -34.54% 27.48 0% 26.82 0% 26 0% 0.6%
20211109 17.9 18.25 17.81 18.06 0% 0% -30.54% 102045 1.8425 29.9 18.06 -33.21% 27.48 0% 26.82 0% 26 0% 0.6%
20211108 18.68 18.89 17.93 18.06 2.38% -1.2% -30.54% 175159 3.2013 51.96 18.28 -32.4% 27.48 0% 26.82 0% 26 0% 0.6%
20211105 17.65 18.11 17.52 17.64 -1.07% -0.84% -32.15% 108343 1.9276 31.29 17.79 -34.21% 27.48 0% 26.82 0% 26 0% 0.6%
20211104 17.17 17.92 17.01 17.83 3.97% 1.54% -31.42% 147775 2.5942 42.11 17.56 -35.06% 27.48 0% 26.82 0% 26 0% 0.6%
20211103 16.84 17.39 16.78 17.15 1.96% 0.41% -34.04% 93991 1.6054 26.06 17.08 -36.83% 27.48 0% 26.82 0% 26 0% 0.6%
20211102 17.52 17.65 16.51 16.82 -3.61% -1.23% -35.31% 103322 1.7596 28.56 17.03 -37.02% 27.48 0% 26.82 0% 26 0% 0.6%
20211101 16.55 17.78 16.51 17.45 5.25% 0.17% -32.88% 141115 2.4585 39.9 17.42 -35.58% 27.48 0% 26.82 0% 26 0% 0.6%
20211029 16.3 16.75 16.2 16.58 1.47% 0.42% -36.23% 56380 0.9307 15.11 16.51 -38.94% 27.48 0% 26.82 0% 26 0% 0.6%
20211028 16.99 17.21 16.25 16.34 -4.22% -1.39% -37.15% 85050 1.4091 22.87 16.57 -38.72% 27.48 0% 26.82 0% 26 0% 0.6%
20211027 17.33 17.6 16.9 17.06 -1.56% -0.81% -34.38% 86189 1.4827 24.07 17.2 -36.39% 27.48 0% 26.82 0% 26 0% 0.6%
20211026 17.42 17.69 17.2 17.33 -0.46% -0.46% -33.35% 96037 1.6716 27.13 17.41 -35.61% 27.48 0% 26.82 0% 26 0% 0.6%
20211025 16.58 17.56 16.52 17.41 3.51% 1.04% -33.04% 104911 1.8073 29.33 17.23 -36.28% 27.48 0% 26.82 0% 26 0% 0.6%
20211022 17.12 17.33 16.71 16.82 -1.58% -1.12% -35.31% 61988 1.0546 17.12 17.01 -37.09% 27.48 0% 26.82 0% 26 0% 0.6%
20211021 17.39 17.5 17 17.09 -1.67% -0.81% -34.27% 69944 1.2053 19.56 17.23 -36.28% 27.48 0% 26.82 0% 26 0% 0.6%
20211020 16.89 17.55 16.8 17.38 2.12% 0.4% -33.15% 86070 1.4898 24.18 17.31 -35.98% 27.48 0% 26.82 0% 26 0% 0.6%
20211019 16.76 17.45 16.71 17.02 1.55% -0.7% -34.54% 106328 1.8229 29.59 17.14 -36.61% 27.48 0% 26.82 0% 26 0% 0.6%
20211018 16.46 16.76 16.2 16.76 2.7% 1.15% -35.54% 67548 1.1195 18.17 16.57 -38.72% 27.48 0% 26.82 0% 26 0% 0.6%
20211015 16.8 16.8 16 16.32 -5.23% -0.12% -37.23% 120988 1.977 32.09 16.34 -39.57% 27.48 0% 26.82 0% 26 0% 0.6%
20211014 16.75 17.36 16.5 17.22 2.81% 1.12% -33.77% 65391 1.1137 18.08 17.03 -37.02% 27.48 0% 26.82 0% 26 0% 0.6%
20211013 16.69 16.82 16.28 16.75 0.84% 1.21% -35.58% 36206 0.5993 9.73 16.55 -38.79% 27.48 0% 26.82 0% 26 0% 0.6%
20211012 17.02 17.1 16.42 16.61 -2.87% -0.66% -36.12% 51365 0.8588 13.94 16.72 -38.17% 27.48 0% 26.82 0% 26 0% 0.6%
20211011 17.36 17.41 16.75 17.1 -0.29% 0.06% -34.23% 51668 0.8829 14.33 17.09 -36.8% 27.48 0% 26.82 0% 26 0% 0.6%
20211008 16.82 17.57 16.82 17.15 2.02% -0.52% -34.04% 75613 1.3038 21.16 17.24 -36.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210930 16.3 16.99 16.25 16.81 -0.65% 0.6% -35.35% 102576 1.7144 27.83 16.71 -38.2% 27.48 0% 26.82 0% 26 0% 0.6%
20210929 17.4 17.68 16.91 16.92 -3.15% -1.86% -34.92% 64424 1.1108 18.03 17.24 -36.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210928 17.3 17.78 17.01 17.47 0.06% -0.51% -32.81% 58676 1.0304 16.72 17.56 -35.06% 27.48 0% 26.82 0% 26 0% 0.6%
20210927 18.16 18.34 17.1 17.46 -3.85% -0.63% -32.85% 87268 1.5334 24.89 17.57 -35.02% 27.48 0% 26.82 0% 26 0% 0.6%
20210924 18.69 18.7 18.1 18.16 -2.37% -0.93% -30.15% 65932 1.2085 19.61 18.33 -32.21% 27.48 0% 26.82 0% 26 0% 0.6%
20210923 18.46 18.87 18.31 18.6 0.98% -0.11% -28.46% 76809 1.4303 23.21 18.62 -31.14% 27.48 0% 26.82 0% 26 0% 0.6%
20210922 17.95 18.53 17.9 18.42 0.22% 1.1% -29.15% 72861 1.3276 21.55 18.22 -32.62% 27.48 0% 26.82 0% 26 0% 0.6%
20210917 18.65 19.1 17.8 18.38 -1.71% -0.11% -29.31% 107395 1.9765 32.08 18.4 -31.95% 27.48 0% 26.82 0% 26 0% 0.6%
20210916 19.58 20.16 18.68 18.7 -4.79% -3.61% -28.08% 154757 3.003 48.74 19.4 -28.25% 27.48 0% 26.82 0% 26 0% 0.6%
20210915 19.37 19.77 19.2 19.64 1.76% 0.72% -24.46% 95966 1.8709 30.37 19.5 -27.88% 27.48 0% 26.82 0% 26 0% 0.6%
20210914 19.36 19.86 19.09 19.3 -0.72% -0.72% -25.77% 97910 1.9031 30.89 19.44 -28.11% 27.48 0% 26.82 0% 26 0% 0.6%
20210913 19.8 19.86 19.34 19.44 -1.17% -0.26% -25.23% 83097 1.6197 26.29 19.49 -27.92% 27.48 0% 26.82 0% 26 0% 0.6%
20210910 20.22 20.25 19.4 19.67 -2.72% -0.51% -24.35% 120687 2.3862 38.73 19.77 -26.89% 27.48 0% 26.82 0% 26 0% 0.6%
20210909 20.12 20.56 19.82 20.22 0.5% 0.05% -22.23% 122183 2.4696 40.08 20.21 -25.26% 27.48 0% 26.82 0% 26 0% 0.6%
20210908 20.49 20.76 20.07 20.12 -2.42% -1.13% -22.62% 113830 2.3159 37.59 20.35 -24.74% 27.48 0% 26.82 0% 26 0% 0.6%
20210907 20.51 20.87 20.45 20.62 0.1% -0.15% -20.69% 101972 2.1059 34.18 20.65 -23.63% 27.48 0% 26.82 0% 26 0% 0.6%
20210906 20.3 20.62 19.75 20.6 1.23% 1.48% -20.77% 100569 2.0412 33.13 20.3 -24.93% 27.48 0% 26.82 0% 26 0% 0.6%
20210729 18.05 18.47 18 18.26 3.05% -0.22% -29.77% 110875 2.0293 32.94 18.3 -32.32% 27.48 0% 26.82 0% 26 0% 0.6%
20210728 18.06 18.35 17 17.72 -3.96% 0.23% -31.85% 124714 2.2047 35.78 17.68 -34.62% 27.48 0% 26.82 0% 26 0% 0.6%
20210727 19.17 19.45 18.33 18.45 -1.76% -2.69% -29.04% 174599 3.3104 53.73 18.96 -29.88% 27.48 0% 26.82 0% 26 0% 0.6%
20210726 19.03 19.38 18.11 18.78 -1.62% -0.48% -27.77% 173957 3.2817 53.26 18.87 -30.21% 27.48 0% 26.82 0% 26 0% 0.6%
20210723 18.48 19.58 18.4 19.09 2.41% -0.05% -26.58% 205692 3.9289 63.77 19.1 -29.36% 27.48 0% 26.82 0% 26 0% 0.6%
20210722 18.52 19.1 18.5 18.64 1.3% -0.8% -28.31% 196449 3.6907 59.9 18.79 -30.51% 27.48 0% 26.82 0% 26 0% 0.6%
20210721 18.4 18.7 17.94 18.4 -0.11% 0% -29.23% 200917 3.6965 60 18.4 -31.95% 27.48 0% 26.82 0% 26 0% 0.6%
20210720 17.19 18.89 17.1 18.42 6.66% 1.32% -29.15% 261852 4.7606 77.27 18.18 -32.77% 27.48 0% 26.82 0% 26 0% 0.6%
20210719 17.5 18.15 17.18 17.27 2.07% -1.71% -33.58% 135847 2.3863 38.73 17.57 -35.02% 27.48 0% 26.82 0% 26 0% 0.6%
20210716 16.73 17.27 16.54 16.92 1.14% -0.29% -34.92% 76125 1.2915 20.96 16.97 -37.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210715 16.92 17.14 16.28 16.73 -1.53% 0.66% -35.65% 85660 1.4237 23.11 16.62 -38.54% 27.48 0% 26.82 0% 26 0% 0.6%
20210714 17.7 17.7 16.9 16.99 -4.12% -0.93% -34.65% 103777 1.7797 28.89 17.15 -36.58% 27.48 0% 26.82 0% 26 0% 0.6%
20210713 17.52 17.97 17.4 17.72 0.85% 0.23% -31.85% 107705 1.9047 30.91 17.68 -34.62% 27.48 0% 26.82 0% 26 0% 0.6%
20210712 18.21 18.21 17.38 17.57 -1.4% -0.51% -32.42% 157006 2.7721 44.99 17.66 -34.69% 27.48 0% 26.82 0% 26 0% 0.6%
20210709 17.3 17.93 17.2 17.82 3.07% 1.19% -31.46% 147920 2.6056 42.29 17.61 -34.87% 27.48 0% 26.82 0% 26 0% 0.6%
20210708 16.7 17.83 16.64 17.29 3.53% -0.58% -33.5% 154557 2.688 43.63 17.39 -35.69% 27.48 0% 26.82 0% 26 0% 0.6%
20210707 16.75 16.94 15.08 16.7 -0.3% 0.06% -35.77% 74042 1.236 20.06 16.69 -38.28% 27.48 0% 26.82 0% 26 0% 0.6%
20210706 16.9 17.03 16.48 16.75 -1% 0.12% -35.58% 75623 1.2653 20.54 16.73 -38.13% 27.48 0% 26.82 0% 26 0% 0.6%
20210705 16.6 17.05 16.46 16.92 2.17% 0.53% -34.92% 116867 1.9674 31.93 16.83 -37.76% 27.48 0% 26.82 0% 26 0% 0.6%
20210702 15.89 16.77 15.72 16.56 4.09% 0.79% -36.31% 90724 1.4905 24.19 16.43 -39.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210701 16.59 16.59 15.82 15.91 -3.93% -1.61% -38.81% 49759 0.8048 13.06 16.17 -40.2% 27.48 0% 26.82 0% 26 0% 0.6%
20210630 16.23 16.62 16.15 16.56 1.78% 0.79% -36.31% 49921 0.8202 13.31 16.43 -39.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210629 16.66 16.86 16.23 16.27 -2.28% -1.21% -37.42% 51705 0.8516 13.82 16.47 -39.09% 27.48 0% 26.82 0% 26 0% 0.6%
20210628 16.41 16.72 16.41 16.65 2.08% 0.3% -35.96% 62103 1.0312 16.74 16.6 -38.61% 27.48 0% 26.82 0% 26 0% 0.6%
20210625 16.39 16.63 16.2 16.31 -0.31% -0.37% -37.27% 48916 0.8007 13 16.37 -39.46% 27.48 0% 26.82 0% 26 0% 0.6%
20210624 16.42 16.71 15.9 16.36 -0.37% -0.61% -37.08% 56948 0.9374 15.21 16.46 -39.13% 27.48 0% 26.82 0% 26 0% 0.6%
20210623 16.35 16.56 16.11 16.42 1.17% 0.37% -36.85% 53064 0.868 14.09 16.36 -39.5% 27.48 0% 26.82 0% 26 0% 0.6%
20210622 16.38 16.39 16.15 16.23 -0.49% -0.06% -37.58% 37851 0.6147 9.98 16.24 -39.94% 27.48 0% 26.82 0% 26 0% 0.6%
20210621 15.9 16.48 15.8 16.31 2.19% 0.18% -37.27% 52010 0.8468 13.74 16.28 -39.79% 27.48 0% 26.82 0% 26 0% 0.6%
20210618 15.6 15.97 15.46 15.96 2.7% 1.08% -38.62% 42884 0.6772 10.99 15.79 -41.61% 27.48 0% 26.82 0% 26 0% 0.6%
20210617 15.54 15.71 15.38 15.54 0.13% 0% -40.23% 33642 0.5227 8.48 15.54 -42.53% 27.48 0% 26.82 0% 26 0% 0.6%
20210616 15.62 15.74 15.36 15.52 -0.58% 0% -40.31% 35676 0.5536 8.99 15.52 -42.6% 27.48 0% 26.82 0% 26 0% 0.6%
20210615 16.46 16.5 15.61 15.61 -5.16% -2.01% -39.96% 69421 1.106 17.95 15.93 -41.09% 27.48 0% 26.82 0% 26 0% 0.6%
20210611 16.38 16.73 16.23 16.46 0.73% -0.12% -36.69% 58405 0.9625 15.62 16.48 -39.05% 27.48 0% 26.82 0% 26 0% 0.6%
20210610 16.34 16.44 16.13 16.34 -0.85% 0.25% -37.15% 46967 0.7654 12.42 16.3 -39.72% 27.48 0% 26.82 0% 26 0% 0.6%
20210609 16.36 16.69 16.2 16.48 -0.12% 0.3% -36.62% 51571 0.8475 13.76 16.43 -39.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210608 16.7 16.78 16.29 16.5 -0.96% 0.06% -36.54% 56580 0.9332 15.15 16.49 -39.02% 27.48 0% 26.82 0% 26 0% 0.6%
20210607 16.9 17 16.38 16.66 -1.42% 0.12% -35.92% 69390 1.1547 18.74 16.64 -38.46% 27.48 0% 26.82 0% 26 0% 0.6%
20210604 16.35 17.07 16.26 16.9 2.18% 0.78% -35% 98192 1.6462 26.72 16.77 -37.98% 27.48 0% 26.82 0% 26 0% 0.6%
20210603 16.2 17.07 16.09 16.54 2.16% -0.06% -36.38% 86406 1.4298 23.21 16.55 -38.79% 27.48 0% 26.82 0% 26 0% 0.6%
20210602 16.48 16.63 16.03 16.19 -1.76% -0.92% -37.73% 55212 0.9021 14.64 16.34 -39.57% 27.48 0% 26.82 0% 26 0% 0.6%
20210601 16.55 16.55 16.23 16.48 -0.78% 0.67% -36.62% 65448 1.0711 17.38 16.37 -39.46% 27.48 0% 26.82 0% 26 0% 0.6%
20210531 16 16.8 15.93 16.61 3.36% 1.22% -36.12% 103777 1.7034 27.65 16.41 -39.31% 27.48 0% 26.82 0% 26 0% 0.6%
20210528 15.79 16.45 15.75 16.07 2.36% -0.56% -38.19% 94274 1.5236 24.73 16.16 -40.24% 27.48 0% 26.82 0% 26 0% 0.6%
20210527 15.61 15.72 15.51 15.7 0.64% 0.32% -39.62% 43338 0.6783 11.01 15.65 -42.12% 27.48 0% 26.82 0% 26 0% 0.6%
20210526 15.63 15.81 15.56 15.7 0.77% 0% -39.62% 44164 0.6932 11.25 15.7 -41.94% 27.48 0% 26.82 0% 26 0% 0.6%
20210525 15.64 15.68 15.42 15.58 -0.19% 0.32% -40.08% 33845 0.5257 8.53 15.53 -42.57% 27.48 0% 26.82 0% 26 0% 0.6%
20210524 15.58 15.73 15.4 15.61 1.3% 0.06% -39.96% 34972 0.5457 8.86 15.6 -42.31% 27.48 0% 26.82 0% 26 0% 0.6%
20210521 15.56 15.66 15.36 15.41 -1.03% -0.52% -40.73% 30711 0.4756 7.72 15.49 -42.71% 27.48 0% 26.82 0% 26 0% 0.6%
20210520 15.58 15.58 15.33 15.57 -0.45% 0.78% -40.12% 36270 0.5604 9.1 15.45 -42.86% 27.48 0% 26.82 0% 26 0% 0.6%
20210519 15.45 15.69 15.35 15.64 2.02% 0.51% -39.85% 54058 0.8412 13.65 15.56 -42.46% 27.48 0% 26.82 0% 26 0% 0.6%
20210518 15.45 15.54 15.28 15.33 -0.58% -0.13% -41.04% 29252 0.4489 7.29 15.35 -43.23% 27.48 0% 26.82 0% 26 0% 0.6%
20210517 15.55 15.75 15.37 15.42 -0.9% -0.58% -40.69% 45137 0.7002 11.36 15.51 -42.64% 27.48 0% 26.82 0% 26 0% 0.6%
20210514 15.23 15.66 15.15 15.56 2.3% 0.97% -40.15% 54485 0.8395 13.63 15.41 -43.01% 27.48 0% 26.82 0% 26 0% 0.6%
20210513 15.17 15.45 15.13 15.21 -0.65% -0.46% -41.5% 36656 0.5601 9.09 15.28 -43.49% 27.48 0% 26.82 0% 26 0% 0.6%
20210512 15.06 15.42 15.03 15.31 1.26% 0.39% -41.12% 39659 0.6047 9.81 15.25 -43.6% 27.48 0% 26.82 0% 26 0% 0.6%
20210511 15.11 15.27 15 15.12 -1.05% 0.33% -41.85% 35503 0.5352 8.69 15.07 -44.27% 27.48 0% 26.82 0% 26 0% 0.6%
20210510 15.06 15.43 15.03 15.28 -0.26% 0.39% -41.23% 37631 0.5726 9.29 15.22 -43.71% 27.48 0% 26.82 0% 26 0% 0.6%
20210507 15.1 15.32 14.95 15.32 1.19% 1.06% -41.08% 46150 0.6998 11.36 15.16 -43.93% 27.48 0% 26.82 0% 26 0% 0.6%
20210506 14.94 15.21 14.94 15.14 0.73% 0.46% -41.77% 39558 0.5961 9.68 15.07 -44.27% 27.48 0% 26.82 0% 26 0% 0.6%
20210430 15.09 15.15 14.89 15.03 -0.2% 0.4% -42.19% 40468 0.6058 9.83 14.97 -44.64% 27.48 0% 26.82 0% 26 0% 0.6%
20210429 15.55 15.55 14.9 15.06 -2.65% -0.26% -42.08% 76374 1.1536 18.72 15.1 -44.16% 27.48 0% 26.82 0% 26 0% 0.6%
20210428 15.28 15.53 15.18 15.47 1.18% 0.78% -40.5% 45556 0.6991 11.35 15.35 -43.23% 27.48 0% 26.82 0% 26 0% 0.6%
20210427 15.68 15.75 15.2 15.29 -3.47% -0.2% -41.19% 63306 0.9701 15.75 15.32 -43.34% 27.48 0% 26.82 0% 26 0% 0.6%
20210426 16.61 16.61 15.71 15.84 -5.38% -0.69% -39.08% 95114 1.5166 24.62 15.95 -41.01% 27.48 0% 26.82 0% 26 0% 0.6%
20210423 16.73 17.08 16.56 16.74 0.12% -0.42% -35.62% 69167 1.1624 18.87 16.81 -37.83% 27.48 0% 26.82 0% 26 0% 0.6%
20210422 16.89 17.15 16.67 16.72 0.24% -0.71% -35.69% 48435 0.8157 13.24 16.84 -37.72% 27.48 0% 26.82 0% 26 0% 0.6%
20210421 16.85 17.09 16.61 16.68 -1.59% -0.48% -35.85% 58388 0.9786 15.88 16.76 -38.02% 27.48 0% 26.82 0% 26 0% 0.6%
20210416 16.7 17.09 16.55 16.8 0.78% 0.18% -35.38% 79019 1.3253 21.51 16.77 -37.98% 27.48 0% 26.82 0% 26 0% 0.6%
20210415 16.86 17.1 16.6 16.67 -1.59% -0.77% -35.88% 57277 0.962 15.61 16.8 -37.87% 27.48 0% 26.82 0% 26 0% 0.6%
20210414 16.8 17.27 16.61 16.94 0.65% -0.12% -34.85% 74347 1.2606 20.46 16.96 -37.28% 27.48 0% 26.82 0% 26 0% 0.6%
20210413 17.17 17.28 16.52 16.83 -4.05% 0% -35.27% 90073 1.5155 24.6 16.83 -37.76% 27.48 0% 26.82 0% 26 0% 0.6%
20210412 17.93 17.98 17.3 17.54 -4.1% -0.06% -32.54% 132860 2.332 37.85 17.55 -35.1% 27.48 0% 26.82 0% 26 0% 0.6%
20210409 16.99 18.65 16.98 18.29 7.08% 1.44% -29.65% 222780 4.0174 65.2 18.03 -33.32% 27.48 0% 26.82 0% 26 0% 0.6%
20210408 16.61 18.26 16.61 17.08 0.47% -1.95% -34.31% 130078 2.2655 36.77 17.42 -35.58% 27.48 0% 26.82 0% 26 0% 0.6%
20210407 17.8 18.14 16.87 17 2.1% -2.86% -34.62% 210876 3.6906 59.9 17.5 -35.28% 27.48 0% 26.82 0% 26 0% 0.6%
20210406 15.58 16.65 15.58 16.65 9.97% 1.52% -35.96% 46783 0.7671 12.45 16.4 -39.35% 27.48 0% 26.82 0% 26 0% 0.6%
20210402 15 15.23 14.86 15.14 0.8% 0.87% -41.77% 38333 0.5753 9.34 15.01 -44.49% 27.48 0% 26.82 0% 26 0% 0.6%
20210401 15.12 15.17 14.88 15.02 -0.4% 0.33% -42.23% 33565 0.5024 8.15 14.97 -44.64% 27.48 0% 26.82 0% 26 0% 0.6%
20210330 16.22 16.25 15.88 15.98 -1.18% 0.13% -38.54% 31086 0.4962 8.05 15.96 -40.98% 27.48 0% 26.82 0% 26 0% 0.6%
20210329 16.49 16.52 16.11 16.17 -1.04% -0.49% -37.81% 29550 0.4802 7.79 16.25 -39.9% 27.48 0% 26.82 0% 26 0% 0.6%
20210326 16.1 16.36 16.01 16.34 1.68% 0.74% -37.15% 32775 0.5317 8.63 16.22 -40.01% 27.48 0% 26.82 0% 26 0% 0.6%
20201215 19.65 20.09 19.36 19.69 -0.05% 0.15% -24.27% 62473 1.2284 19.94 19.66 -27.29% 27.48 0% 26.82 0% 26 0% 0.6%
20201214 19.64 19.74 19.3 19.7 -0.76% 1.13% -24.23% 71824 1.3991 22.71 19.48 -27.96% 27.48 0% 26.82 0% 26 0% 0.6%
20201211 20.57 20.71 19.45 19.85 -4.29% -0.45% -23.65% 108190 2.1577 35.02 19.94 -26.26% 27.48 0% 26.82 0% 26 0% 0.6%
20201210 20.18 21.14 19.82 20.74 1.77% 1.22% -20.23% 124914 2.5599 41.55 20.49 -24.22% 27.48 0% 26.82 0% 26 0% 0.6%
20201209 20.03 21.39 20.03 20.38 2.26% -1.64% -21.62% 142484 2.9517 47.91 20.72 -23.37% 27.48 0% 26.82 0% 26 0% 0.6%
20201208 19.95 20.34 19.79 19.93 0.15% -0.6% -23.35% 71258 1.4285 23.19 20.05 -25.85% 27.48 0% 26.82 0% 26 0% 0.6%
20201207 20.06 20.13 19.67 19.9 -0.1% 0.15% -23.46% 65513 1.3019 21.13 19.87 -26.52% 27.48 0% 26.82 0% 26 0% 0.6%
20201204 20.31 20.38 19.63 19.92 -1.34% -0.35% -23.38% 81918 1.6378 26.58 19.99 -26.07% 27.48 0% 26.82 0% 26 0% 0.6%
20201203 20.8 20.9 20.04 20.19 -2.89% -0.39% -22.35% 85020 1.7236 27.98 20.27 -25.04% 27.48 0% 26.82 0% 26 0% 0.6%
20201202 20.59 21.14 20.51 20.79 1.27% 0% -20.04% 151836 3.157 51.24 20.79 -23.11% 27.48 0% 26.82 0% 26 0% 0.6%
20201201 19.6 20.79 19.24 20.53 5.07% 2.34% -21.04% 141260 2.8334 45.99 20.06 -25.81% 27.48 0% 26.82 0% 26 0% 0.6%
20201130 20.27 20.28 19.4 19.54 -3.36% -1.21% -24.85% 108728 2.1505 34.9 19.78 -26.85% 27.48 0% 26.82 0% 26 0% 0.6%
20201127 20.2 20.79 19.83 20.22 0.15% -0.05% -22.23% 136480 2.7615 44.82 20.23 -25.18% 27.48 0% 26.82 0% 26 0% 0.6%
20201126 21 21.08 19.87 20.19 -4.58% -0.93% -22.35% 169891 3.4628 56.2 20.38 -24.63% 27.48 0% 26.82 0% 26 0% 0.6%
20201125 20.23 22.26 20.2 21.16 4.08% -0.94% -18.62% 286402 6.1187 99.31 21.36 -21.01% 27.48 0% 26.82 0% 26 0% 0.6%
20201124 19.89 21.29 19.8 20.33 5.06% -1.98% -21.81% 264139 5.4774 88.9 20.74 -23.3% 27.48 0% 26.82 0% 26 0% 0.6%
20201123 19.33 19.6 18.95 19.35 -0.15% 0.57% -25.58% 96145 1.8503 30.03 19.24 -28.85% 27.48 0% 26.82 0% 26 0% 0.6%
20201120 18.2 19.55 18.1 19.38 6.19% 1.68% -25.46% 126867 2.418 39.25 19.06 -29.51% 27.48 0% 26.82 0% 26 0% 0.6%
20201119 18.5 18.62 18.09 18.25 -1.08% -0.05% -29.81% 38814 0.7087 11.5 18.26 -32.47% 27.48 0% 26.82 0% 26 0% 0.6%
20201118 18.6 18.75 18.25 18.45 -1.07% -0.05% -29.04% 58524 1.0803 17.53 18.46 -31.73% 27.48 0% 26.82 0% 26 0% 0.6%
20201117 19.08 19.27 18.53 18.65 -1.58% -1.11% -28.27% 71536 1.3492 21.9 18.86 -30.25% 27.48 0% 26.82 0% 26 0% 0.6%
20201116 18.6 19.38 18.51 18.95 1.17% -0.73% -27.12% 94513 1.8041 29.28 19.09 -29.4% 27.48 0% 26.82 0% 26 0% 0.6%
20201113 19.09 19.3 18.6 18.73 1.46% -1.11% -27.96% 97420 1.8454 29.95 18.94 -29.96% 27.48 0% 26.82 0% 26 0% 0.6%
20201112 18.07 18.78 17.97 18.46 4.41% 0.05% -29% 102254 1.8861 30.61 18.45 -31.77% 27.48 0% 26.82 0% 26 0% 0.6%
20201111 17.63 18.08 17.52 17.68 0.23% -0.9% -32% 36717 0.655 10.63 17.84 -34.02% 27.48 0% 26.82 0% 26 0% 0.6%
20201110 18.11 18.24 17.63 17.64 -2.43% -1.12% -32.15% 44286 0.7899 12.82 17.84 -34.02% 27.48 0% 26.82 0% 26 0% 0.6%
20201109 17.9 18.22 17.72 18.08 1.01% 0.33% -30.46% 55979 1.0086 16.37 18.02 -33.36% 27.48 0% 26.82 0% 26 0% 0.6%
20201106 17.81 18.3 17.65 17.9 1.13% -0.39% -31.15% 61546 1.1058 17.95 17.97 -33.54% 27.48 0% 26.82 0% 26 0% 0.6%
20201105 17.38 17.8 17.17 17.7 2.97% 1.2% -31.92% 51876 0.9072 14.72 17.49 -35.32% 27.48 0% 26.82 0% 26 0% 0.6%
20201104 17.1 17.37 17.02 17.19 -0.06% -0.17% -33.88% 31555 0.5433 8.82 17.22 -36.32% 27.48 0% 26.82 0% 26 0% 0.6%
20201103 17.1 17.82 17.1 17.2 1.9% -1.15% -33.85% 59420 1.0338 16.78 17.4 -35.65% 27.48 0% 26.82 0% 26 0% 0.6%
20201102 16.2 16.9 16.1 16.88 3.81% 2.12% -35.08% 44826 0.7411 12.03 16.53 -38.87% 27.48 0% 26.82 0% 26 0% 0.6%
20201030 16.78 17 16.23 16.26 -3.1% -2.4% -37.46% 40729 0.6784 11.01 16.66 -38.39% 27.48 0% 26.82 0% 26 0% 0.6%
20201029 16.58 16.95 16.23 16.78 0.06% 0.9% -35.46% 40070 0.6664 10.82 16.63 -38.5% 27.48 0% 26.82 0% 26 0% 0.6%
20201028 17.61 17.69 15.87 16.77 -4.82% 0.06% -35.5% 85363 1.4306 23.22 16.76 -38.02% 27.48 0% 26.82 0% 26 0% 0.6%
20201027 17.58 17.79 17.49 17.62 -0.45% 0% -32.23% 20169 0.3553 5.77 17.62 -34.84% 27.48 0% 26.82 0% 26 0% 0.6%
20201026 17.95 17.95 17.55 17.7 -1.23% -0.23% -31.92% 20046 0.3556 5.77 17.74 -34.39% 27.48 0% 26.82 0% 26 0% 0.6%
20201023 18.32 18.49 17.92 17.92 -2.29% -1.32% -31.08% 28415 0.516 8.37 18.16 -32.84% 27.48 0% 26.82 0% 26 0% 0.6%
20201022 18.48 18.48 18.2 18.34 -0.76% 0.11% -29.46% 19009 0.3482 5.65 18.32 -32.25% 27.48 0% 26.82 0% 26 0% 0.6%
20200909 21.3 22.18 21.15 21.46 2.98% -1.15% -17.46% 129360 2.8087 45.59 21.71 -19.71% 27.48 0% 26.82 0% 26 0% 0.6%
20200908 20.51 21.1 20.42 20.84 1.61% 0.1% -19.85% 45839 0.9545 15.49 20.82 -23% 27.48 0% 26.82 0% 26 0% 0.6%
20200907 20.95 21.22 20.37 20.51 -2.24% -1.3% -21.12% 40567 0.843 13.68 20.78 -23.15% 27.48 0% 26.82 0% 26 0% 0.6%
20200904 20.7 21.04 20.55 20.98 -0.05% 0.62% -19.31% 35847 0.7474 12.13 20.85 -22.89% 27.48 0% 26.82 0% 26 0% 0.6%
20200903 20.85 21.3 20.47 20.99 0.72% 0.38% -19.27% 63081 1.319 21.41 20.91 -22.67% 27.48 0% 26.82 0% 26 0% 0.6%
20200902 20.81 20.96 20.7 20.84 0.29% 0% -19.85% 30754 0.6408 10.4 20.84 -22.93% 27.48 0% 26.82 0% 26 0% 0.6%
20200901 20.6 20.84 20.31 20.78 0.58% 1.07% -20.08% 28827 0.5927 9.62 20.56 -23.96% 27.48 0% 26.82 0% 26 0% 0.6%
20200831 20.58 21.01 20.57 20.66 0.44% -0.82% -20.54% 39585 0.8246 13.38 20.83 -22.97% 27.48 0% 26.82 0% 26 0% 0.6%
20200828 20.75 20.75 20.21 20.57 -0.24% 0.69% -20.88% 37479 0.7658 12.43 20.43 -24.45% 27.48 0% 26.82 0% 26 0% 0.6%
20200827 20.35 20.83 20.03 20.62 0.49% 0.73% -20.69% 42160 0.8632 14.01 20.47 -24.3% 27.48 0% 26.82 0% 26 0% 0.6%
20200826 21.37 21.44 20.37 20.52 -3.8% -1.35% -21.08% 71861 1.4946 24.26 20.8 -23.08% 27.48 0% 26.82 0% 26 0% 0.6%
20200825 21.27 21.43 21.21 21.33 0.33% 0.05% -17.96% 38827 0.8276 13.43 21.32 -21.15% 27.48 0% 26.82 0% 26 0% 0.6%
20200824 21.72 21.85 21.04 21.26 -2.03% 0% -18.23% 65685 1.3964 22.66 21.26 -21.38% 27.48 0% 26.82 0% 26 0% 0.6%
20200821 22.14 22.27 21.55 21.7 -1.77% -0.87% -16.54% 64581 1.4139 22.95 21.89 -19.05% 27.48 0% 26.82 0% 26 0% 0.6%
20200820 22.06 22.69 21.81 22.09 -0.85% -0.41% -15.04% 59454 1.3189 21.41 22.18 -17.97% 27.48 0% 26.82 0% 26 0% 0.6%
20200819 22.38 23.17 22.24 22.28 -1.37% -1.76% -14.31% 93955 2.1313 34.59 22.68 -16.12% 27.48 0% 26.82 0% 26 0% 0.6%
20200818 22.5 22.85 22.3 22.59 0% -0.26% -13.12% 90300 2.0453 33.2 22.65 -16.24% 27.48 0% 26.82 0% 26 0% 0.6%
20200817 21.88 22.69 21.88 22.59 3.39% 0.98% -13.12% 97187 2.1743 35.29 22.37 -17.27% 27.48 0% 26.82 0% 26 0% 0.6%
20200814 21.67 21.97 21.42 21.85 -0.14% 0.78% -15.96% 44157 0.9572 15.54 21.68 -19.82% 27.48 0% 26.82 0% 26 0% 0.6%
20200813 21.77 22.04 21.77 21.88 0.51% -0.05% -15.85% 41560 0.9099 14.77 21.89 -19.05% 27.48 0% 26.82 0% 26 0% 0.6%
20200812 22 22.09 21.2 21.77 -1.05% 0.93% -16.27% 63761 1.3754 22.32 21.57 -20.23% 27.48 0% 26.82 0% 26 0% 0.6%
20200811 22.61 22.87 21.97 22 -3.21% -1.57% -15.38% 97963 2.1895 35.54 22.35 -17.34% 27.48 0% 26.82 0% 26 0% 0.6%
20200810 23.64 23.65 22.65 22.73 -3.65% -1.04% -12.58% 110650 2.5412 41.25 22.97 -15.05% 27.48 0% 26.82 0% 26 0% 0.6%
20200807 23.39 23.66 22.93 23.59 1.81% 0.73% -9.27% 131048 3.0685 49.8 23.42 -13.39% 27.48 0% 26.82 0% 26 0% 0.6%
20200806 23.41 23.61 22.77 23.17 -0.94% 0.52% -10.88% 83313 1.9201 31.16 23.05 -14.76% 27.48 0% 26.82 0% 26 0% 0.6%
20200805 23.58 23.58 23 23.39 -0.51% 0.43% -10.04% 83626 1.9477 31.61 23.29 -13.87% 27.48 0% 26.82 0% 26 0% 0.6%
20200804 23.86 23.99 23.4 23.51 -2.41% -0.76% -9.58% 138079 3.2711 53.09 23.69 -12.39% 27.48 0% 26.82 0% 26 0% 0.6%
20200803 22.9 24.48 22.9 24.09 4.92% 2.03% -7.35% 184193 4.3497 70.6 23.61 -12.68% 27.48 0% 26.82 0% 26 0% 0.6%
20200731 22.96 23.26 22.56 22.96 1.59% 0.17% -11.69% 92293 2.1157 34.34 22.92 -15.24% 27.48 0% 26.82 0% 26 0% 0.6%
20200730 23.1 23.17 22.49 22.6 -2.16% -1.05% -13.08% 78589 1.795 29.13 22.84 -15.53% 27.48 0% 26.82 0% 26 0% 0.6%
20200729 22.41 23.38 22.41 23.1 2.62% 0.04% -11.15% 103442 2.3881 38.76 23.09 -14.61% 27.48 0% 26.82 0% 26 0% 0.6%
20200728 22.16 22.81 22.01 22.51 2.32% 0.09% -13.42% 71899 1.6172 26.25 22.49 -16.83% 27.48 0% 26.82 0% 26 0% 0.6%
20200727 22.29 22.29 21.53 22 0.78% 0.55% -15.38% 45826 1.0025 16.27 21.88 -19.08% 27.48 0% 26.82 0% 26 0% 0.6%
20200724 22.9 23.2 21.77 21.83 -5.58% -2.93% -16.04% 95279 2.1426 34.78 22.49 -16.83% 27.48 0% 26.82 0% 26 0% 0.6%
20200723 22.3 23.23 22.19 23.12 3.96% 1.67% -11.08% 138151 3.142 51 22.74 -15.9% 27.48 0% 26.82 0% 26 0% 0.6%
20200722 22.34 22.63 21.88 22.24 0.18% -0.36% -14.46% 76993 1.7185 27.89 22.32 -17.46% 27.48 0% 26.82 0% 26 0% 0.6%
20200721 22.5 22.8 22.06 22.2 -1.25% -0.72% -14.62% 57666 1.2895 20.93 22.36 -17.31% 27.48 0% 26.82 0% 26 0% 0.6%
20200720 22.29 22.52 21.94 22.48 2.46% 0.9% -13.54% 64163 1.4294 23.2 22.28 -17.6% 27.48 0% 26.82 0% 26 0% 0.6%
20200717 22.05 22.5 21.58 21.94 -0.32% -0.18% -15.62% 67406 1.4814 24.04 21.98 -18.71% 27.48 0% 26.82 0% 26 0% 0.6%
20200716 22.88 23.1 21.88 22.01 -2.74% -2.26% -15.35% 92595 2.085 33.84 22.52 -16.72% 27.48 0% 26.82 0% 26 0% 0.6%
20200715 23.8 23.88 22.57 22.63 -3.74% -1.99% -12.96% 118063 2.7266 44.25 23.09 -14.61% 27.48 0% 26.82 0% 26 0% 0.6%
20200714 24.18 24.29 22.95 23.51 -3.57% -0.76% -9.58% 163290 3.8682 62.78 23.69 -12.39% 27.48 0% 26.82 0% 26 0% 0.6%
20200713 23.54 24.46 23.53 24.38 2.22% 0.7% -6.23% 164527 3.984 64.66 24.21 -10.47% 27.48 0% 26.82 0% 26 0% 0.6%
20200710 24 24.61 23.51 23.85 -0.62% -0.75% -8.27% 247274 5.9418 96.44 24.03 -11.13% 27.48 0% 26.82 0% 26 0% 0.6%
20200709 22.5 24.2 22.4 24 5.68% 2.48% -7.69% 270840 6.3432 102.95 23.42 -13.39% 27.48 0% 26.82 0% 26 0% 0.6%
20200708 21.9 22.74 21.75 22.71 -0.7% 2.3% -12.65% 234838 5.2128 84.61 22.2 -17.9% 27.48 0% 26.82 0% 26 0% 0.6%
20200707 22.85 23.55 22.49 22.87 0.53% -1.17% -12.04% 184443 4.2672 69.26 23.14 -14.42% 27.48 0% 26.82 0% 26 0% 0.6%
20200706 21.99 22.87 21.99 22.75 3.46% 0.98% -12.5% 163240 3.6771 59.68 22.53 -16.68% 27.48 0% 26.82 0% 26 0% 0.6%
20200703 21.81 22.13 21.66 21.99 0.87% 0.14% -15.42% 104368 2.2922 37.2 21.96 -18.79% 27.48 0% 26.82 0% 26 0% 0.6%
20200702 21.5 21.85 21.33 21.8 1.4% 0.51% -16.15% 96271 2.0884 33.9 21.69 -19.79% 27.48 0% 26.82 0% 26 0% 0.6%
20200701 21.25 21.74 21.25 21.5 1.18% 0.19% -17.31% 71870 1.5426 25.04 21.46 -20.64% 27.48 0% 26.82 0% 26 0% 0.6%
20200630 21.1 21.35 21.09 21.25 1.34% 0.14% -18.27% 47995 1.0183 16.53 21.22 -21.52% 27.48 0% 26.82 0% 26 0% 0.6%
20200629 21.28 21.28 20.85 20.97 -1.87% -0.14% -19.35% 48294 1.014 16.46 21 -22.34% 27.48 0% 26.82 0% 26 0% 0.6%
20200624 21.51 21.63 21.23 21.37 -0.74% 0% -17.81% 49593 1.0598 17.2 21.37 -20.97% 27.48 0% 26.82 0% 26 0% 0.6%
20200623 21.66 21.67 21.34 21.53 -0.78% 0.19% -17.19% 56285 1.2098 19.64 21.49 -20.53% 27.48 0% 26.82 0% 26 0% 0.6%
20200622 21.57 21.8 21.32 21.7 0.98% 0.56% -16.54% 83382 1.7995 29.21 21.58 -20.19% 27.48 0% 26.82 0% 26 0% 0.6%
20200619 21.22 21.63 21.22 21.49 1.51% 0.05% -17.35% 87712 1.8844 30.58 21.48 -20.56% 27.48 0% 26.82 0% 26 0% 0.6%
20200618 21 21.29 20.9 21.17 0.33% 0.24% -18.58% 48118 1.0161 16.49 21.12 -21.89% 27.48 0% 26.82 0% 26 0% 0.6%
20200617 21.3 21.3 20.89 21.1 -0.28% 0.19% -18.85% 42752 0.9002 14.61 21.06 -22.12% 27.48 0% 26.82 0% 26 0% 0.6%
20200616 20.98 21.25 20.83 21.16 1.88% 0.57% -18.62% 52739 1.1098 18.01 21.04 -22.19% 27.48 0% 26.82 0% 26 0% 0.6%
20200615 20.9 21.19 20.75 20.77 -1.38% -0.76% -20.12% 54436 1.1395 18.49 20.93 -22.6% 27.48 0% 26.82 0% 26 0% 0.6%
20200612 20.86 21.21 20.7 21.06 -1.96% 0.24% -19% 59734 1.255 20.37 21.01 -22.3% 27.48 0% 26.82 0% 26 0% 0.6%
20200611 21.79 22.15 21.25 21.48 -0.28% -1.06% -17.38% 83820 1.8201 29.54 21.71 -19.71% 27.48 0% 26.82 0% 26 0% 0.6%
20200610 21.81 22.09 21.48 21.54 -2.8% -0.65% -17.15% 96698 2.0964 34.03 21.68 -19.82% 27.48 0% 26.82 0% 26 0% 0.6%
20200609 21.1 22.32 20.9 22.16 6.03% 2.03% -14.77% 156440 3.3971 55.14 21.72 -19.67% 27.48 0% 26.82 0% 26 0% 0.6%
20200608 20.98 21.14 20.81 20.9 0.38% -0.24% -19.62% 38653 0.8096 13.14 20.95 -22.52% 27.48 0% 26.82 0% 26 0% 0.6%
20200605 21.12 21.2 20.67 20.82 -1.56% -0.19% -19.92% 50609 1.0559 17.14 20.86 -22.86% 27.48 0% 26.82 0% 26 0% 0.6%
20200604 21.24 21.5 21.11 21.15 -0.14% -0.52% -18.65% 48177 1.0244 16.63 21.26 -21.38% 27.48 0% 26.82 0% 26 0% 0.6%
20200603 21.15 21.32 20.9 21.18 0.24% 0% -18.54% 64222 1.3604 22.08 21.18 -21.67% 27.48 0% 26.82 0% 26 0% 0.6%
20200602 21.07 21.45 21.01 21.13 0.81% -0.42% -18.73% 64184 1.3619 22.1 21.22 -21.52% 27.48 0% 26.82 0% 26 0% 0.6%
20200601 20.44 21.05 20.43 20.96 3.3% 0.67% -19.38% 56574 1.1777 19.11 20.82 -23% 27.48 0% 26.82 0% 26 0% 0.6%
20200529 20.43 20.67 20.26 20.54 0.44% 0% -21% 32059 0.6585 10.69 20.54 -24.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200528 20.57 20.66 20.14 20.45 -0.82% 0.34% -21.35% 37940 0.7732 12.55 20.38 -24.63% 27.48 0% 26.82 0% 26 0% 0.6%
20200527 20.76 20.95 20.55 20.62 -0.67% -0.58% -20.69% 37784 0.7835 12.72 20.74 -23.3% 27.48 0% 26.82 0% 26 0% 0.6%
20200526 20.47 20.77 20.47 20.76 1.91% 0.39% -20.15% 28964 0.599 9.72 20.68 -23.52% 27.48 0% 26.82 0% 26 0% 0.6%
20200525 20.66 20.73 20.3 20.37 -1.74% -0.29% -21.65% 30719 0.6277 10.19 20.43 -24.45% 27.48 0% 26.82 0% 26 0% 0.6%
20200522 21.46 21.5 20.54 20.73 -4.56% -1% -20.27% 75920 1.5901 25.81 20.94 -22.56% 27.48 0% 26.82 0% 26 0% 0.6%
20200521 21.69 22.09 21.45 21.72 1.02% -0.37% -16.46% 74080 1.6153 26.22 21.8 -19.38% 27.48 0% 26.82 0% 26 0% 0.6%
20200520 21.5 21.84 21.44 21.5 0% -0.69% -17.31% 54329 1.1762 19.09 21.65 -19.93% 27.48 0% 26.82 0% 26 0% 0.6%
20200519 21.73 21.75 21.47 21.5 0.09% -0.51% -17.31% 50374 1.0884 17.67 21.61 -20.08% 27.48 0% 26.82 0% 26 0% 0.6%
20200518 21.77 21.87 21.17 21.48 -1.78% -0.05% -17.38% 62060 1.3338 21.65 21.49 -20.53% 27.48 0% 26.82 0% 26 0% 0.6%
20200515 22.05 22.17 21.64 21.87 -0.55% 0% -15.88% 71461 1.5629 25.37 21.87 -19.12% 27.48 0% 26.82 0% 26 0% 0.6%
20200514 22.15 22.55 21.96 21.99 -0.27% -1.17% -15.42% 93947 2.0902 33.93 22.25 -17.71% 27.48 0% 26.82 0% 26 0% 0.6%
20200513 21.71 22.13 21.51 22.05 1.1% 0.46% -15.19% 56065 1.2305 19.97 21.95 -18.82% 27.48 0% 26.82 0% 26 0% 0.6%
20200512 21.92 22.1 21.33 21.81 -0.37% 0.37% -16.12% 61250 1.3311 21.6 21.73 -19.64% 27.48 0% 26.82 0% 26 0% 0.6%
20200511 22.2 22.59 21.71 21.89 0.92% -1.4% -15.81% 99775 2.2146 35.94 22.2 -17.9% 27.48 0% 26.82 0% 26 0% 0.6%
20200508 21.54 21.84 21.38 21.69 1.69% 0.32% -16.58% 64773 1.4007 22.73 21.62 -20.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200507 21.72 21.83 21.32 21.33 -1.61% -0.84% -17.96% 58236 1.2525 20.33 21.51 -20.45% 27.48 0% 26.82 0% 26 0% 0.6%
20200506 20.96 21.75 20.85 21.68 2.26% 1.21% -16.62% 80160 1.7168 27.86 21.42 -20.78% 27.48 0% 26.82 0% 26 0% 0.6%
20200430 20.65 21.3 20.64 21.2 3.26% 0.57% -18.46% 71059 1.4976 24.31 21.08 -22.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200429 20.4 20.91 20.26 20.53 -0.29% -0.63% -21.04% 55642 1.1497 18.66 20.66 -23.59% 27.48 0% 26.82 0% 26 0% 0.6%
20200428 21.5 21.55 19.94 20.59 -5.03% 0.34% -20.81% 138396 2.8402 46.1 20.52 -24.11% 27.48 0% 26.82 0% 26 0% 0.6%
20200427 22.02 22.73 21.5 21.68 -4.45% -1.63% -16.62% 134003 2.9535 47.94 22.04 -18.49% 27.48 0% 26.82 0% 26 0% 0.6%
20200424 23.23 24.48 22.57 22.69 1.61% -3.03% -12.73% 251463 5.8837 95.5 23.4 -13.46% 27.48 0% 26.82 0% 26 0% 0.6%
20200423 22.36 22.56 21.75 22.33 0.04% 0.54% -14.12% 113136 2.5132 40.79 22.21 -17.86% 27.48 0% 26.82 0% 26 0% 0.6%
20200422 21.91 22.35 21.65 22.32 1% 1.5% -14.15% 68567 1.5076 24.47 21.99 -18.68% 27.48 0% 26.82 0% 26 0% 0.6%
20200421 22.43 22.59 21.98 22.1 -2.86% -0.54% -15% 95802 2.1283 34.54 22.22 -17.83% 27.48 0% 26.82 0% 26 0% 0.6%
20200420 22.14 23.09 22.02 22.75 4.89% 0.26% -12.5% 154855 3.5137 57.03 22.69 -16.09% 27.48 0% 26.82 0% 26 0% 0.6%
20200417 21.79 21.95 21.45 21.69 0.37% -0.32% -16.58% 95218 2.0723 33.63 21.76 -19.53% 27.48 0% 26.82 0% 26 0% 0.6%
20200416 21.45 21.79 21.25 21.61 -0.28% 0.09% -16.88% 76523 1.6523 26.82 21.59 -20.16% 27.48 0% 26.82 0% 26 0% 0.6%
20200415 21.09 22.21 20.97 21.67 2.75% 0.23% -16.65% 141409 3.0578 49.63 21.62 -20.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200414 20.33 21.1 20.33 21.09 3.84% 1.44% -18.88% 67533 1.4038 22.78 20.79 -23.11% 27.48 0% 26.82 0% 26 0% 0.6%
20200413 20.58 20.58 20.12 20.31 -1.93% 0% -21.88% 34877 0.7085 11.5 20.31 -24.89% 27.48 0% 26.82 0% 26 0% 0.6%
20200410 21.27 21.44 20.55 20.71 -2.36% -1.43% -20.35% 66496 1.3968 22.67 21.01 -22.3% 27.48 0% 26.82 0% 26 0% 0.6%
20200409 21.43 21.53 21.06 21.21 -0.61% -0.28% -18.42% 52239 1.1111 18.03 21.27 -21.34% 27.48 0% 26.82 0% 26 0% 0.6%
20200408 21 21.45 20.97 21.34 0.57% 0.14% -17.92% 61060 1.3013 21.12 21.31 -21.19% 27.48 0% 26.82 0% 26 0% 0.6%
20200407 21 21.28 20.87 21.22 3.06% 0.66% -18.38% 74118 1.5626 25.36 21.08 -22.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200403 20.7 21.07 20.5 20.59 -1.48% -0.82% -20.81% 57210 1.1879 19.28 20.76 -23.22% 27.48 0% 26.82 0% 26 0% 0.6%
20200402 20.15 20.9 19.99 20.9 2.5% 1.9% -19.62% 73409 1.5053 24.43 20.51 -24.15% 27.48 0% 26.82 0% 26 0% 0.6%
20200401 20.37 20.88 20.18 20.39 1.14% -0.44% -21.58% 60683 1.2429 20.17 20.48 -24.26% 27.48 0% 26.82 0% 26 0% 0.6%
20200331 20.55 20.7 20.08 20.16 -0.2% -0.98% -22.46% 40323 0.8209 13.32 20.36 -24.7% 27.48 0% 26.82 0% 26 0% 0.6%
20200324 20.79 20.92 19.85 20.84 2.46% 1.71% -19.85% 86589 1.7744 28.8 20.49 -24.22% 27.48 0% 26.82 0% 26 0% 0.6%
20200323 20.79 21 20.17 20.34 -5.13% -1.07% -21.77% 78112 1.606 26.07 20.56 -23.96% 27.48 0% 26.82 0% 26 0% 0.6%
20200320 21.98 22.04 21.17 21.44 -0.74% -0.28% -17.54% 75440 1.6222 26.33 21.5 -20.49% 27.48 0% 26.82 0% 26 0% 0.6%
20200319 21.28 21.65 20.81 21.6 2.13% 1.27% -16.92% 102361 2.1832 35.43 21.33 -21.12% 27.48 0% 26.82 0% 26 0% 0.6%
20200318 21.32 22.38 21.15 21.15 1% -2.89% -18.65% 144179 3.1403 50.97 21.78 -19.45% 27.48 0% 26.82 0% 26 0% 0.6%
20200317 20.8 21.34 20.2 20.94 1.36% 0.62% -19.46% 99387 2.0678 33.56 20.81 -23.04% 27.48 0% 26.82 0% 26 0% 0.6%
20200316 22.68 22.8 20.33 20.66 -7.48% -4.26% -20.54% 128924 2.7819 45.15 21.58 -20.19% 27.48 0% 26.82 0% 26 0% 0.6%
20200313 21.48 22.85 21.1 22.33 -2.74% 1.78% -14.12% 108306 2.3761 38.57 21.94 -18.86% 27.48 0% 26.82 0% 26 0% 0.6%
20200312 23.48 23.5 22.7 22.96 -3.45% -0.39% -11.69% 93256 2.1491 34.88 23.05 -14.76% 27.48 0% 26.82 0% 26 0% 0.6%
20200311 24.27 24.67 23.74 23.78 -2.1% -1.94% -8.54% 107810 2.6147 42.44 24.25 -10.32% 27.48 0% 26.82 0% 26 0% 0.6%
20200310 23.16 24.32 22.86 24.29 2.79% 2.58% -6.58% 118070 2.7956 45.37 23.68 -12.43% 27.48 0% 26.82 0% 26 0% 0.6%
20200309 24.86 25.15 23.6 23.63 -6.86% -2.92% -9.12% 162008 3.9428 63.99 24.34 -9.99% 27.48 0% 26.82 0% 26 0% 0.6%
20200306 24.91 25.5 24.76 25.37 0.44% 0.83% -2.42% 122172 3.0736 49.89 25.16 -6.95% 27.48 0% 26.82 0% 26 0% 0.6%
20200305 25.44 25.67 25 25.26 0.12% -0.08% -2.85% 125503 3.1722 51.49 25.28 -6.51% 27.48 0% 26.82 0% 26 0% 0.6%
20200304 24.71 25.65 24.51 25.23 1% 0.4% -2.96% 118807 2.9851 48.45 25.13 -7.06% 27.48 0% 26.82 0% 26 0% 0.6%
20200303 25.48 25.79 24.71 24.98 1.09% -1.38% -3.92% 152126 3.8526 62.53 25.33 -6.32% 27.48 0% 26.82 0% 26 0% 0.6%
20200302 24.08 25 23.83 24.71 4.04% 1.31% -4.96% 151780 3.7013 60.07 24.39 -9.8% 27.48 0% 26.82 0% 26 0% 0.6%
20200228 25.3 25.41 23.75 23.75 -10% -2.86% -8.65% 249098 6.0907 98.86 24.45 -9.58% 27.48 0% 26.82 0% 26 0% 0.6%
20200227 26.77 27.03 26.2 26.39 0.11% -0.71% 1.5% 129027 3.43 55.67 26.58 -1.7% 27.48 0% 26.82 0% 26 0% 0.6%
20200226 27.38 27.97 26.32 26.36 -6.43% -2.62% 1.38% 193438 5.2367 84.99 27.07 0.11% 27.48 0% 26.82 0% 26 0% 0.6%
20200225 27.75 28.29 26.23 28.17 -2.12% 1.92% 8.35% 286219 7.911 128.4 27.64 2.22% 27.48 0% 26.82 0% 26 0% 0.6%
20200224 28 28.94 27.8 28.78 3.97% 0.7% 10.69% 315012 9.0039 146.14 28.58 5.7% 27.48 0% 26.82 0% 26 0% 0.6%
20200221 28.01 28.4 27.5 27.68 -2.88% -0.9% 6.46% 346091 9.6654 156.88 27.93 3.29% 27.48 0% 26.82 0% 26 0% 0.6%
20200220 27.3 28.98 26.98 28.5 5.99% 1.14% 9.62% 402886 11.3551 184.3 28.18 4.22% 27.48 0% 26.82 0% 26 0% 0.6%
20200219 27.9 29 26.83 26.89 -0.92% -2.78% 3.42% 297456 8.2282 133.55 27.66 2.29% 27.48 0% 26.82 0% 26 0% 0.6%
20200218 27.01 27.58 26.65 27.14 0.48% 0.22% 4.38% 236777 6.413 104.09 27.08 0.15% 27.48 0% 26.82 0% 26 0% 0.6%
20200217 26.6 27.14 26.29 27.01 2.43% 0.78% 3.88% 228130 6.1142 99.24 26.8 -0.89% 27.48 0% 26.82 0% 26 0% 0.6%
20200214 26.5 26.9 25.94 26.37 -0.68% -0.11% 1.42% 207708 5.4826 88.99 26.4 -2.37% 27.48 0% 26.82 0% 26 0% 0.6%
20200213 26.1 27.03 25.86 26.55 1.76% 0.23% 2.12% 307298 8.1389 132.1 26.49 -2.03% 27.48 0% 26.82 0% 26 0% 0.6%
20200212 25.01 26.4 25.01 26.09 3.57% 0.42% 0.35% 272912 7.0916 115.1 25.98 -3.92% 27.48 0% 26.82 0% 26 0% 0.6%
20200211 24.9 26.86 24.85 25.19 0.04% -2.21% -3.12% 287891 7.4148 120.35 25.76 -4.73% 27.48 0% 26.82 0% 26 0% 0.6%
20200210 23.4 25.84 23.18 25.18 7.19% 1.37% -3.15% 268995 6.6808 108.43 24.84 -8.14% 27.48 0% 26.82 0% 26 0% 0.6%
20200207 22.6 23.63 22.38 23.49 3.71% 2.58% -9.65% 171706 3.9325 63.83 22.9 -15.31% 27.48 0% 26.82 0% 26 0% 0.6%
20200206 22.07 22.78 21.72 22.65 2.12% 0.76% -12.88% 149779 3.367 54.65 22.48 -16.86% 27.48 0% 26.82 0% 26 0% 0.6%
20200205 21.99 22.85 21.88 22.18 2.5% -0.98% -14.69% 168994 3.7854 61.44 22.4 -17.16% 27.48 0% 26.82 0% 26 0% 0.6%
20200204 20.12 22.58 20.12 21.64 -3.18% 0.6% -16.77% 204691 4.4026 71.46 21.51 -20.45% 27.48 0% 26.82 0% 26 0% 0.6%
20200203 22.35 22.35 22.35 22.35 -9.99% 0% -14.04% 8147 0.1821 2.96 22.35 -17.34% 27.48 0% 26.82 0% 26 0% 0.6%
20200123 26.55 26.82 24.3 24.83 -7% -2.97% -4.5% 168843 4.3211 70.13 25.59 -5.36% 27.48 0% 26.82 0% 26 0% 0.6%
20200122 26.28 26.97 25.55 26.7 0.75% 1.79% 2.69% 150062 3.9357 63.88 26.23 -3% 27.48 0% 26.82 0% 26 0% 0.6%
20200121 26.81 27.05 26.4 26.5 -2.89% -0.45% 1.92% 126245 3.3604 54.54 26.62 -1.55% 27.48 0% 26.82 0% 26 0% 0.6%
20200120 27.71 27.8 26.27 27.29 -2.88% 1.83% 4.96% 256281 6.8692 111.49 26.8 -0.89% 27.48 0% 26.82 0% 26 0% 0.6%
20200117 28.21 29.28 27.96 28.1 0.18% -1.95% 8.08% 246575 7.0676 114.71 28.66 5.99% 27.48 0% 26.82 0% 26 0% 0.6%
20200116 27.66 28.85 27.66 28.05 2.41% -0.88% 7.88% 237400 6.7184 109.04 28.3 4.66% 27.48 0% 26.82 0% 26 0% 0.6%
20200115 26.95 27.59 26.65 27.39 1.48% 0.51% 5.35% 142722 3.8895 63.13 27.25 0.78% 27.48 0% 26.82 0% 26 0% 0.6%
20200114 27.97 28.2 26.93 26.99 -3.05% -2.42% 3.81% 183798 5.083 82.5 27.66 2.29% 27.48 0% 26.82 0% 26 0% 0.6%
20200113 27.64 28.16 27.38 27.84 1.35% 0.43% 7.08% 135348 3.7513 60.89 27.72 2.51% 27.48 0% 26.82 0% 26 0% 0.6%
20200110 28.23 28.42 27.22 27.47 -3.31% -0.62% 5.65% 185545 5.1292 83.25 27.64 2.22% 27.48 0% 26.82 0% 26 0% 0.6%
20200109 28.8 28.99 28.1 28.41 -0.18% 0.11% 9.27% 185271 5.2589 85.35 28.38 4.96% 27.48 0% 26.82 0% 26 0% 0.6%
20200108 28 29.46 27.68 28.46 0.04% -0.87% 9.46% 309423 8.884 144.19 28.71 6.18% 27.48 0% 26.82 0% 26 0% 0.6%
20200107 27.75 28.66 27.31 28.45 3.45% 1.5% 9.42% 274610 7.6975 124.93 28.03 3.66% 27.48 0% 26.82 0% 26 0% 0.6%
20200106 26.75 28.12 26.51 27.5 2.12% 0.15% 5.77% 228945 6.2866 102.04 27.46 1.55% 27.48 0% 26.82 0% 26 0% 0.6%
20200103 27.75 28 26.92 26.93 -3.48% -1.68% 3.58% 222077 6.0834 98.74 27.39 1.29% 27.48 0% 26.82 0% 26 0% 0.6%
20200102 26.97 28.24 26.5 27.9 3.79% 1.2% 7.31% 255658 7.0484 114.4 27.57 1.96% 27.48 0% 26.82 0% 26 0% 0.6%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1