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. 板块
  3. 中创物流603967
    4. 返回上一页 刷新
股票代码（例：sh603967）       686条   (进入中创物流股票专站) 中创物流股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 9.65 9.71 9.55 9.66 0.31% 0.42% -40.26% 18582 0.1788 89.05 9.62 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230927 9.67 9.72 9.53 9.63 0.52% -0.1% -40.45% 18196 0.1754 87.32 9.64 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230926 9.58 9.65 9.52 9.58 -0.52% 0.1% -40.75% 14279 0.1367 65.55 9.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230925 9.67 9.73 9.59 9.63 -0.21% -0.21% -40.45% 13996 0.1351 61.12 9.65 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230922 9.66 9.68 9.58 9.65 -0.31% 0.31% -40.32% 20530 0.1976 87.71 9.62 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230921 9.67 9.76 9.6 9.68 -0.21% 0% -40.14% 18912 0.1831 81.88 9.68 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230920 9.74 9.78 9.68 9.7 -0.21% -0.31% -40.01% 19525 0.19 81.09 9.73 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230919 9.72 9.76 9.65 9.72 0.1% 0% -39.89% 18459 0.1795 78.37 9.72 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230918 9.71 9.75 9.58 9.71 0% 0.21% -39.95% 20049 0.1942 84.62 9.69 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230915 9.67 9.76 9.66 9.71 0.41% -0.1% -39.95% 17133 0.1665 68.28 9.72 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230914 9.71 9.73 9.61 9.67 -0.31% -0.1% -40.2% 17516 0.1695 69.06 9.68 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230913 9.7 9.75 9.62 9.7 0% 0.1% -40.01% 25728 0.2493 101.38 9.69 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230912 9.61 9.73 9.55 9.7 0.94% 0.31% -40.01% 26990 0.261 107.89 9.67 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230911 9.59 9.64 9.53 9.61 0.21% 0.1% -40.57% 18588 0.1785 73.8 9.6 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230908 9.52 9.63 9.5 9.59 0.52% 0.1% -40.69% 19205 0.1839 67.41 9.58 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230907 9.54 9.62 9.5 9.54 0.1% -0.42% -41% 30533 0.2924 106.79 9.58 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230906 9.56 9.57 9.46 9.53 -0.31% 0.21% -41.06% 14129 0.1344 51.27 9.51 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230905 9.55 9.58 9.5 9.56 -0.21% 0.1% -40.88% 17643 0.1685 63.97 9.55 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230904 9.44 9.58 9.4 9.58 2.13% 0.74% -40.75% 32416 0.3084 113.37 9.51 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230901 9.26 9.43 9.23 9.38 1.3% 0.32% -41.99% 18303 0.1712 63.12 9.35 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230831 9.39 9.47 9.23 9.26 -1.28% -0.22% -42.73% 18337 0.1701 55.65 9.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230830 9.4 9.49 9.34 9.38 -0.32% -0.32% -41.99% 22115 0.2081 66.42 9.41 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230829 9.29 9.42 9.21 9.41 1.51% 0.86% -41.81% 25755 0.2403 32.89 9.33 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230828 9.36 9.52 9.26 9.27 2.77% -1.59% -42.67% 48368 0.4555 63.14 9.42 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230825 9.02 9.22 8.91 9.02 -0.44% -0.44% -44.22% 21474 0.1945 75.23 9.06 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230824 9.13 9.23 9.02 9.06 -1.09% -0.22% -43.97% 19563 0.1777 70.25 9.08 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230823 9.26 9.43 9.15 9.16 -1.51% -1.19% -43.35% 15942 0.1478 58.83 9.27 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230822 9.5 9.5 9.15 9.3 -1.59% 0.32% -42.49% 28286 0.2622 105.18 9.27 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230821 9.62 9.68 9.45 9.45 -1.77% -0.84% -41.56% 34323 0.3271 139.25 9.53 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230818 9.49 9.79 9.48 9.62 0.84% -0.52% -40.51% 52590 0.5086 231.48 9.67 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230817 9.43 9.58 9.35 9.54 1.17% 0.63% -41% 25436 0.2411 129.9 9.48 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230816 9.37 9.5 9.36 9.43 0.21% -0.21% -41.68% 16218 0.1533 86.78 9.45 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230815 9.36 9.42 9.3 9.41 0.86% 0.32% -41.81% 11307 0.1061 59.42 9.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230814 9.26 9.36 9.17 9.33 0.32% 0.54% -42.3% 10446 0.0969 51.93 9.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230811 9.45 9.47 9.28 9.3 -1.48% -0.64% -42.49% 11848 0.1109 54.45 9.36 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230810 9.25 9.45 9.25 9.44 1.83% 0.43% -41.62% 14789 0.139 22.23 9.4 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230809 9.33 9.34 9.23 9.27 -0.54% -0.11% -42.67% 11868 0.1101 17.82 9.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230808 9.35 9.36 9.27 9.32 0.11% 0% -42.36% 11841 0.1103 50.68 9.32 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230807 9.36 9.37 9.29 9.31 -0.85% -0.11% -42.42% 19020 0.1772 79.46 9.32 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230804 9.44 9.54 9.37 9.39 -0.42% -0.42% -41.93% 18374 0.1733 80.31 9.43 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230803 9.49 9.52 9.38 9.43 -0.42% 0.11% -41.68% 17391 0.1639 79.11 9.42 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230802 9.52 9.74 9.44 9.47 -0.53% -0.63% -41.43% 19955 0.1902 92.77 9.53 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230801 9.62 9.62 9.48 9.52 -0.83% -0.21% -41.13% 17363 0.1656 83.4 9.54 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230731 9.56 9.63 9.51 9.6 0.31% 0.31% -40.63% 25704 0.2459 130.9 9.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230728 9.52 9.59 9.45 9.57 0.42% 0.31% -40.82% 16392 0.1563 87.99 9.54 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230727 9.51 9.56 9.45 9.53 0.53% 0.11% -41.06% 20017 0.1906 110.53 9.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230726 9.44 9.5 9.39 9.48 0.42% 0.11% -41.37% 17848 0.169 95.77 9.47 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230725 9.42 9.44 9.36 9.44 1.07% 0.32% -41.62% 16049 0.1511 89.26 9.41 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230724 9.33 9.42 9.3 9.34 -0.43% -0.11% -42.24% 11431 0.1069 65.56 9.35 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230721 9.34 9.44 9.31 9.38 0.43% 0% -41.99% 10130 0.095 59.46 9.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230720 9.35 9.43 9.32 9.34 -0.43% -0.43% -42.24% 16533 0.1551 96.95 9.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230719 9.38 9.39 9.32 9.38 0.32% 0.11% -41.99% 12382 0.116 76.04 9.37 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230718 9.29 9.36 9.26 9.35 0.32% 0.21% -42.18% 11463 0.1069 70.85 9.33 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230717 9.27 9.32 9.19 9.32 0.43% 0.43% -42.36% 18456 0.1713 111.67 9.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230714 9.26 9.3 9.21 9.28 0.11% 0.32% -42.61% 13777 0.1274 82.7 9.25 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230713 9.11 9.38 9.11 9.27 1.53% -0.22% -42.67% 26015 0.2417 157.48 9.29 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230712 9.23 9.26 9.12 9.13 -0.87% -0.54% -43.54% 9321 0.0856 7.22 9.18 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230711 9.15 9.23 9.15 9.21 0.22% 0% -43.04% 11119 0.1024 66.36 9.21 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230710 9.2 9.24 9.14 9.19 0.44% 0.11% -43.17% 6394 0.0587 5.37 9.18 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230707 9.12 9.21 9.1 9.15 0.11% -0.11% -43.41% 10574 0.0969 9.37 9.16 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230706 9.13 9.16 9.11 9.14 0.11% 0.11% -43.48% 7952 0.0726 34.51 9.13 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230705 9.17 9.18 9.12 9.13 -0.22% -0.33% -43.54% 10088 0.0924 9.53 9.16 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230704 9.2 9.2 9.13 9.15 -0.22% -0.11% -43.41% 9465 0.0867 39.18 9.16 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230703 9.14 9.18 9.11 9.17 0.33% 0.22% -43.29% 15305 0.1401 63.24 9.15 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230630 9.12 9.17 9.09 9.14 0.55% -0.11% -43.48% 8407 0.0769 34.6 9.15 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230629 9.01 9.11 8.96 9.09 0.66% 0.22% -43.78% 10690 0.097 41.85 9.07 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230628 8.97 9.03 8.84 9.03 1.35% 0.78% -44.16% 13275 0.1189 52.79 8.96 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230627 8.88 8.94 8.78 8.91 1.48% 0% -44.9% 8900 0.0793 35.65 8.91 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230626 8.91 8.91 8.78 8.78 -1.68% -0.45% -45.7% 15914 0.1404 65.95 8.82 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230621 9 9.05 8.92 8.93 -0.56% -0.67% -44.77% 11996 0.1078 55.54 8.99 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230620 9.07 9.09 8.98 8.98 -1.1% -0.44% -44.47% 15086 0.1361 80.74 9.02 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230619 9.13 9.17 9.06 9.08 -0.77% -0.22% -43.85% 15927 0.145 86.47 9.1 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230616 9.19 9.23 9.15 9.15 -0.33% -0.44% -43.41% 13129 0.1207 72.31 9.19 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230615 9.32 9.32 9.13 9.18 -1.4% -0.22% -43.23% 16150 0.1485 91.08 9.2 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230614 9.2 9.34 9.1 9.31 1.53% 0.65% -42.42% 22605 0.2092 131.83 9.25 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230613 9.18 9.21 9.12 9.17 0.11% 0% -43.29% 11706 0.1073 69.25 9.17 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230612 9.24 9.25 9.05 9.16 -0.87% 0.44% -43.35% 15102 0.1378 87.1 9.12 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230609 9.26 9.38 9.22 9.24 -0.32% -0.43% -42.86% 12402 0.1151 73.12 9.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230608 9.12 9.3 9.09 9.27 1.53% 0.22% -42.67% 12465 0.1153 73.33 9.25 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230607 9.05 9.21 9.05 9.13 0.88% -0.11% -43.54% 10221 0.0934 56.52 9.14 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230606 9.26 9.26 9.05 9.05 -1.95% -1.09% -44.03% 13025 0.1192 69.89 9.15 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230605 9.26 9.27 9.18 9.23 0% 0.11% -42.92% 12059 0.1112 63.28 9.22 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230602 9.17 9.25 9.17 9.23 0.87% 0.22% -42.92% 10540 0.0971 49.77 9.21 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230601 9.06 9.21 9.04 9.15 0.99% 0.22% -43.41% 16895 0.1542 23.24 9.13 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230531 9.23 9.23 9.04 9.06 -1.41% -0.66% -43.97% 18331 0.1671 25.07 9.12 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230530 9.19 9.2 9.1 9.19 0.33% 0.33% -43.17% 16326 0.1495 76.33 9.16 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230529 9.16 9.22 9.11 9.16 0% -0.11% -43.35% 15174 0.1391 70.34 9.17 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230526 9.2 9.23 9.1 9.16 -0.22% 0.22% -43.35% 11941 0.1092 53.04 9.14 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230525 9.34 9.34 9.12 9.18 -1.5% -0.22% -43.23% 21184 0.1949 85.38 9.2 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230524 9.4 9.42 9.28 9.32 -0.75% -0.32% -42.36% 15951 0.1491 60.56 9.35 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230523 9.54 9.54 9.39 9.39 -1.57% -0.53% -41.93% 19447 0.1835 72.06 9.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230522 9.4 9.71 9.38 9.54 1.92% -0.21% -41% 31109 0.2973 111.27 9.56 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230519 9.5 9.51 9.32 9.36 -1.37% -0.21% -42.12% 14509 0.1361 50.98 9.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230518 9.51 9.58 9.4 9.49 0.21% 0.21% -41.31% 14235 0.1348 48.04 9.47 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230517 9.35 9.48 9.33 9.47 0.74% 0.53% -41.43% 13889 0.1308 46.15 9.42 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230516 9.45 9.52 9.38 9.4 -0.84% -0.32% -41.87% 14871 0.1402 48.22 9.43 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230515 9.5 9.54 9.3 9.48 0.32% 0.64% -41.37% 21163 0.1993 66.55 9.42 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230510 9.92 9.92 9.75 9.86 -1.2% 0.31% -39.02% 30093 0.2958 20.53 9.83 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230509 9.9 10.08 9.82 9.98 0.81% 0.2% -38.28% 33935 0.3381 114.62 9.96 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230508 9.78 9.95 9.72 9.9 1.02% 0.2% -38.78% 22049 0.2179 73.67 9.88 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230505 9.91 9.98 9.67 9.8 0.51% -0.1% -39.39% 26214 0.2571 85.89 9.81 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230504 9.72 9.79 9.63 9.75 0.31% 0.21% -39.7% 24063 0.2342 80.24 9.73 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230428 9.58 9.72 9.53 9.72 1.57% 0.73% -39.89% 12958 0.125 43.79 9.65 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230427 9.47 9.62 9.41 9.57 1.06% 0.1% -40.82% 15040 0.1438 51.07 9.56 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230426 9.32 9.52 9.31 9.47 1.18% 0.42% -41.43% 17802 0.1678 59.92 9.43 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230425 9.57 9.62 9.25 9.36 -2.7% -0.32% -42.12% 24851 0.2334 84.88 9.39 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230424 9.59 9.74 9.43 9.62 0.73% 0.52% -40.51% 18836 0.1803 65.4 9.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230421 9.72 9.77 9.53 9.55 -1.95% -0.83% -40.94% 26307 0.2534 90.66 9.63 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230420 9.99 9.99 9.68 9.74 -3.08% -0.2% -39.76% 35693 0.3485 126.76 9.76 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230419 10.08 10.11 10 10.05 -0.2% 0% -37.85% 20003 0.201 73.46 10.05 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230418 10.06 10.09 9.98 10.07 0.1% 0.3% -37.72% 20326 0.2041 70.83 10.04 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230417 9.95 10.06 9.92 10.06 0.9% 0.5% -37.79% 24349 0.2438 80.45 10.01 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230414 9.84 9.99 9.84 9.97 1.12% 0.4% -38.34% 19540 0.1941 61.39 9.93 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230413 9.88 9.92 9.83 9.86 -0.1% -0.2% -39.02% 13637 0.1348 37.5 9.88 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230412 9.77 9.88 9.77 9.87 0.71% 0.2% -38.96% 13449 0.1325 35.27 9.85 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230411 9.83 9.86 9.73 9.8 -0.31% 0.41% -39.39% 15160 0.148 38.08 9.76 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230410 9.95 9.97 9.8 9.83 -1.21% -0.2% -39.21% 22493 0.2216 54.13 9.85 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230407 9.85 9.97 9.77 9.95 1.02% 0.51% -38.47% 18358 0.1817 44.37 9.9 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230406 9.94 9.95 9.81 9.85 -0.91% -0.2% -39.08% 29743 0.2935 68.72 9.87 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230404 9.86 10.05 9.85 9.94 0.71% -0.1% -38.53% 33451 0.3329 77.79 9.95 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230403 9.82 9.92 9.8 9.87 0.3% 0.1% -38.96% 33489 0.3303 78.52 9.86 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230331 9.8 9.93 9.78 9.84 0.61% -0.1% -39.15% 36350 0.3579 84.45 9.85 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230330 10.05 10.09 9.7 9.78 -2.98% -0.1% -39.52% 60750 0.5947 139.99 9.79 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230329 10.08 10.15 10.05 10.08 -0.1% 0% -37.66% 21791 0.2196 53.29 10.08 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230328 10.26 10.38 10.09 10.09 -1.75% -0.59% -37.6% 26394 0.268 61.67 10.15 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230327 10.29 10.49 10.15 10.27 0.1% -0.29% -36.49% 39157 0.4032 91.82 10.3 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230324 10.36 10.37 10.24 10.26 -0.58% -0.29% -36.55% 24153 0.2486 59.46 10.29 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230323 10.53 10.53 10.25 10.32 -1.71% 0% -36.18% 32747 0.3378 38.87 10.32 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230322 10.4 10.61 10.35 10.5 1.45% 0.1% -35.06% 27970 0.2935 69.36 10.49 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230321 10.21 10.37 10.13 10.35 1.57% 0.78% -35.99% 30014 0.3081 73.61 10.27 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230320 10.39 10.5 10.16 10.19 -1.45% -0.88% -36.98% 36742 0.3777 86.14 10.28 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230317 10.47 10.52 10.3 10.34 -0.48% -0.48% -36.05% 25688 0.267 60.81 10.39 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230316 10.62 10.7 10.37 10.39 -2.17% -1.24% -35.75% 40042 0.4211 95.81 10.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230315 10.31 10.75 10.28 10.62 3.11% 0.47% -34.32% 48868 0.5163 120.66 10.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230314 10.53 10.6 10.27 10.3 -2% -0.96% -36.3% 27685 0.2878 71.44 10.4 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230313 10.42 10.52 10.34 10.51 0.77% 0.67% -35% 21462 0.2241 55.77 10.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230310 10.61 10.61 10.37 10.43 -1.88% -0.38% -35.5% 29129 0.3051 72.45 10.47 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230309 10.57 10.67 10.53 10.63 0.57% 0.19% -34.26% 26140 0.2773 63.17 10.61 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230308 10.39 10.57 10.39 10.57 1.63% 0.67% -34.63% 24910 0.2615 59.16 10.5 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230307 10.6 10.68 10.37 10.4 -1.89% -1.14% -35.68% 38091 0.4009 91.58 10.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230306 10.63 10.72 10.53 10.6 -0.38% 0% -34.45% 22433 0.2378 55.81 10.6 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230303 10.64 10.65 10.56 10.64 0.28% 0.19% -34.2% 18086 0.192 43.47 10.62 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230302 10.62 10.69 10.55 10.61 0% -0.19% -34.38% 29675 0.3153 68.86 10.63 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230301 10.62 10.64 10.53 10.61 0% 0.19% -34.38% 21051 0.223 46.3 10.59 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230228 10.56 10.63 10.52 10.61 0.38% 0.38% -34.38% 22826 0.2413 47.86 10.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230227 10.6 10.73 10.52 10.57 -0.94% -0.47% -34.63% 29962 0.3182 61.29 10.62 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230224 10.56 10.69 10.46 10.67 1.14% 0.57% -34.01% 43233 0.4587 86.31 10.61 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230223 10.57 10.62 10.44 10.55 -0.19% 0.29% -34.76% 24117 0.2538 48.6 10.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230222 10.51 10.57 10.43 10.57 0.28% 0.48% -34.63% 17556 0.1847 35.5 10.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230221 10.53 10.56 10.42 10.54 0.38% 0.38% -34.82% 25011 0.2625 50.82 10.5 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230220 10.35 10.5 10.3 10.5 1.94% 0.57% -35.06% 28609 0.2988 59.6 10.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230217 10.3 10.47 10.26 10.3 0% -0.48% -36.3% 26973 0.2793 58.8 10.35 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230216 10.55 10.6 10.23 10.3 -2.28% -1.34% -36.3% 37366 0.3901 86.41 10.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230215 10.55 10.61 10.45 10.54 -0.09% 0.19% -34.82% 26259 0.2762 66.22 10.52 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230214 10.6 10.61 10.49 10.55 -0.09% 0.09% -34.76% 23565 0.2484 61.11 10.54 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230213 10.62 10.62 10.5 10.56 -0.38% 0.19% -34.69% 35093 0.37 92.98 10.54 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230210 10.3 10.64 10.3 10.6 1.15% 0.57% -34.45% 41687 0.4395 113.4 10.54 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230209 10.3 10.51 10.3 10.48 1.35% 0.38% -35.19% 32518 0.3395 92.25 10.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230208 10.36 10.44 10.31 10.34 -0.39% -0.39% -36.05% 20197 0.2096 57.56 10.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230207 10.39 10.39 10.29 10.38 0.1% 0.39% -35.81% 23851 0.2466 68.5 10.34 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230206 10.27 10.39 10.17 10.37 0.88% 0.39% -35.87% 29952 0.3095 86.96 10.33 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230203 10.36 10.38 10.21 10.28 -0.77% 0.19% -36.43% 31764 0.326 90.02 10.26 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230202 10.47 10.47 10.3 10.36 -0.19% 0% -35.93% 29656 0.3073 82.14 10.36 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230201 10.3 10.42 10.2 10.38 1.27% 0.68% -35.81% 38725 0.3994 98.66 10.31 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230131 10.06 10.25 10.06 10.25 1.59% 0.39% -36.61% 36952 0.3771 95.98 10.21 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230130 10.16 10.16 10.04 10.09 0.9% 0% -37.6% 41522 0.4191 104.25 10.09 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230120 9.95 10.01 9.9 10 0.6% 0.3% -38.16% 24673 0.246 63.75 9.97 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230119 9.79 9.94 9.76 9.94 1.33% 0.71% -38.53% 30303 0.2991 21.44 9.87 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230118 9.78 9.83 9.73 9.81 0.2% 0.2% -39.33% 19957 0.1953 48.1 9.79 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230117 9.75 9.8 9.67 9.79 0.31% 0.41% -39.46% 23490 0.2291 54.94 9.75 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230116 9.8 9.84 9.72 9.76 -0.41% -0.31% -39.64% 37813 0.3702 85.36 9.79 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230113 9.95 9.96 9.74 9.8 0% -0.2% -39.39% 46035 0.4522 106.1 9.82 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230112 9.52 9.9 9.52 9.8 2.62% 0.62% -39.39% 65260 0.6359 152.45 9.74 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230111 9.59 9.65 9.52 9.55 -0.52% -0.31% -40.94% 29883 0.2864 71.61 9.58 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230110 9.85 9.87 9.57 9.6 -2.54% -0.52% -40.63% 49400 0.4769 117.62 9.65 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230109 9.89 9.95 9.81 9.85 -0.1% -0.2% -39.08% 29943 0.2956 76.38 9.87 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230106 10.1 10.1 9.81 9.86 -2.09% -0.7% -39.02% 42368 0.4206 107.49 9.93 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230105 10.09 10.14 9.96 10.07 -0.2% 0.1% -37.72% 32625 0.3281 85.5 10.06 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230104 10.05 10.16 9.99 10.09 0.2% 0.2% -37.6% 27439 0.2764 69.37 10.07 0% 16.02 0% 15.99 0% 16.17 0% 0%
20230103 9.98 10.13 9.85 10.07 0.9% 0.8% -37.72% 35521 0.355 87.46 9.99 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221230 9.85 10 9.72 9.98 1.73% 1.11% -38.28% 29624 0.2924 31.17 9.87 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221229 10 10.02 9.81 9.81 -1.9% -0.81% -39.33% 37240 0.3684 80.92 9.89 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221228 10.33 10.33 9.96 10 -4.12% -1.09% -38.16% 45333 0.4581 87.13 10.11 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221227 10.3 10.49 10.22 10.43 1.66% 0.48% -35.5% 31002 0.3218 56.38 10.38 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221226 10.15 10.31 10.08 10.26 1.38% 0.39% -36.55% 26173 0.2676 36.71 10.22 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221223 10.17 10.35 10.01 10.12 -1.08% -0.49% -37.41% 34407 0.35 45.31 10.17 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221222 10.56 10.57 10.2 10.23 -2.48% -1.63% -36.73% 34428 0.358 40.97 10.4 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221221 10.5 10.67 10.31 10.49 1.65% -0.19% -35.13% 46750 0.4913 49.09 10.51 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221220 10.4 10.5 10.18 10.32 -0.96% -0.19% -36.18% 37524 0.388 36.56 10.34 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221219 10.66 10.84 10.38 10.42 -3.7% -0.86% -35.56% 51921 0.5457 49.84 10.51 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221216 10.68 10.97 10.64 10.82 0% 0.09% -33.09% 55836 0.6036 54.8 10.81 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221215 11.13 11.18 10.76 10.82 -2.08% -1.01% -33.09% 97155 1.0618 97.6 10.93 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221214 11.13 11.29 10.93 11.05 -2.13% -0.63% -31.66% 80254 0.8923 51.09 11.12 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221213 10.9 11.52 10.71 11.29 6.11% 0.62% -30.18% 167390 1.8783 188.28 11.22 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221212 10.52 10.74 10.4 10.64 0.85% 0.19% -34.2% 65681 0.6975 80.9 10.62 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221209 10.95 10.95 10.54 10.55 -5.8% -1.31% -34.76% 123741 1.3223 153.71 10.69 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221208 11 11.32 10.82 11.2 2.66% 1.17% -30.74% 144105 1.5953 201.26 11.07 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221207 10.55 10.95 10.53 10.91 2.83% 1.39% -32.53% 99071 1.0664 160.72 10.76 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221206 10.43 10.62 10.35 10.61 1.63% 0.76% -34.38% 63784 0.6717 111.35 10.53 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221205 10.31 10.53 10.29 10.44 1.75% 0.19% -35.44% 54119 0.5639 93.55 10.42 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221202 10.34 10.36 10.2 10.26 -0.87% 0% -36.55% 42352 0.4345 74.04 10.26 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221201 10.25 10.42 10.2 10.35 1.57% 0.1% -35.99% 54525 0.564 96.85 10.34 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221130 10.27 10.28 10.14 10.19 -0.78% 0% -36.98% 40133 0.4091 71.96 10.19 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221129 10.04 10.27 9.95 10.27 2.29% 0.88% -36.49% 53132 0.5411 89.69 10.18 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221128 10.1 10.1 9.78 10.04 -1.95% 1.01% -37.91% 68804 0.684 113.17 9.94 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221125 10.06 10.37 9.98 10.24 1.69% 0.49% -36.67% 62130 0.6334 106.49 10.19 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221124 10.05 10.2 10.02 10.07 0.2% -0.3% -37.72% 29128 0.2941 47.1 10.1 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221123 10.21 10.21 9.92 10.05 -1.76% -0.1% -37.85% 41604 0.4187 65.49 10.06 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221122 10.2 10.37 10.08 10.23 0.99% 0.1% -36.73% 57844 0.5914 94.87 10.22 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221121 9.97 10.2 9.86 10.13 1.6% 0.5% -37.35% 39158 0.3947 64.08 10.08 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221118 10.21 10.24 9.97 9.97 -2.25% -1.19% -38.34% 40856 0.4124 64.56 10.09 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221117 10.09 10.21 10 10.2 0.59% 0.99% -36.92% 43606 0.4405 67.11 10.1 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221116 9.91 10.2 9.91 10.14 2.32% 0.5% -37.29% 69337 0.6996 104.1 10.09 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221115 9.76 9.92 9.66 9.91 0.92% 0.71% -38.71% 45767 0.4502 67.92 9.84 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221114 10.09 10.1 9.78 9.82 -1.8% -0.91% -39.27% 52837 0.5237 77.1 9.91 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221111 9.85 10.14 9.78 10 2.77% 0.4% -38.16% 85648 0.8527 126.82 9.96 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221110 9.63 9.81 9.52 9.73 0.52% 0.52% -39.83% 47923 0.4639 71.88 9.68 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221109 9.66 9.72 9.61 9.68 0% 0.1% -40.14% 29160 0.2819 42.98 9.67 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221108 9.82 9.9 9.62 9.68 -2.12% -0.21% -40.14% 61688 0.5983 84.84 9.7 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221107 9.85 9.89 9.7 9.89 0.3% 0.82% -38.84% 63154 0.6196 84.49 9.81 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221104 9.67 9.88 9.63 9.86 2.18% 1.02% -39.02% 58345 0.5692 69.93 9.76 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221103 9.76 9.79 9.6 9.65 -1.63% -0.21% -40.32% 59099 0.5716 59.86 9.67 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221102 9.7 9.91 9.61 9.81 0.93% 0.62% -39.33% 63251 0.6169 53.16 9.75 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221101 9.96 9.97 9.58 9.72 -1.72% 0.31% -39.89% 65968 0.6393 47.51 9.69 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221031 9.82 9.96 9.7 9.89 0.61% 0.51% -38.84% 46212 0.4547 33.87 9.84 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221028 10.3 10.33 9.81 9.83 -5.02% -1.7% -39.21% 65987 0.66 49.4 10 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221027 10.42 10.58 10.3 10.35 -0.1% -0.86% -35.99% 53557 0.5592 43.1 10.44 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221026 10.22 10.5 10.05 10.36 1.77% 0.48% -35.93% 76463 0.7886 61.84 10.31 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221025 10.43 10.55 10.03 10.18 -1.36% -0.59% -37.04% 87550 0.8964 73 10.24 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221024 10.77 10.95 10.32 10.32 -4.71% -3.01% -36.18% 132172 1.4068 121.76 10.64 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221021 10.39 11.08 10.39 10.83 3.14% -0.09% -33.02% 185530 2.0103 193.92 10.84 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221020 10.57 11.19 10.39 10.5 0.48% -2.14% -35.06% 245998 2.6403 305.17 10.73 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221019 9.77 10.79 9.76 10.45 6.52% -1.14% -35.37% 234767 2.4824 387 10.57 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221018 9.62 10.18 9.52 9.81 2.62% -0.41% -39.33% 61788 0.6087 138 9.85 0% 16.02 0% 15.99 0% 16.17 0% 0%
20221017 9.2 9.62 9.2 9.56 4.14% 1.06% -40.88% 43093 0.4078 95.06 9.46 0% 16.02 0% 15.99 0% 16.17 0% 0%
20220720 9.74 9.74 9.66 9.7 0.21% 0.1% -40.01% 24571 0.2381 56.61 9.69 -39.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220719 9.57 9.69 9.51 9.68 1.68% 0.41% -40.14% 29615 0.2855 67.87 9.64 -39.86% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220718 9.25 9.54 9.23 9.52 2.92% 0.53% -41.13% 22957 0.2173 51.66 9.47 -40.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220715 9.5 9.6 9.23 9.25 -3.24% -1.28% -42.8% 36973 0.3463 82.33 9.37 -41.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220714 9.56 9.64 9.51 9.56 -0.52% -0.1% -40.88% 17092 0.1636 38.89 9.57 -40.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220713 9.41 9.61 9.41 9.61 2.13% 0.73% -40.57% 23748 0.2265 53.85 9.54 -40.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220712 9.51 9.58 9.41 9.41 -1.36% -0.63% -41.81% 20057 0.1899 45.15 9.47 -40.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220711 9.58 9.58 9.46 9.54 -0.73% 0.32% -41% 22650 0.2153 51.19 9.51 -40.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220708 9.61 9.76 9.59 9.61 0.1% -0.52% -40.57% 28222 0.2727 64.83 9.66 -39.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220707 9.49 9.61 9.45 9.6 1.16% 0.63% -40.63% 20727 0.1977 47 9.54 -40.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220706 9.7 9.73 9.4 9.49 -2.16% -0.42% -41.31% 44315 0.4222 100.37 9.53 -40.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220705 9.87 9.93 9.59 9.7 -1.42% -0.51% -40.01% 43169 0.4208 100.04 9.75 -39.18% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220704 9.94 9.97 9.78 9.84 -0.91% 0.1% -39.15% 33420 0.3286 78.12 9.83 -38.68% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220701 9.95 10.14 9.9 9.93 0.1% -0.8% -38.59% 40567 0.4059 96.5 10.01 -37.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220630 9.93 10.05 9.9 9.92 -0.3% -0.4% -38.65% 42395 0.4223 100.4 9.96 -37.87% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220629 10.26 10.29 9.95 9.95 -2.93% -1.19% -38.47% 56453 0.5683 135.11 10.07 -37.18% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220628 9.97 10.34 9.93 10.25 2.81% 0.69% -36.61% 81151 0.826 196.37 10.18 -36.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220627 10 10.1 9.91 9.97 0% -0.3% -38.34% 42946 0.4293 102.06 10 -37.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220624 9.98 10.04 9.91 9.97 -0.2% -0.1% -38.34% 38539 0.3846 91.43 9.98 -37.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220623 10.05 10.1 9.82 9.99 -0.79% 0.5% -38.22% 51222 0.5092 121.06 9.94 -37.99% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220622 9.99 10.38 9.84 10.07 0.9% -0.3% -37.72% 69510 0.7023 166.96 10.1 -36.99% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220621 9.93 10.13 9.83 9.98 0.5% 0.1% -38.28% 44125 0.4401 104.63 9.97 -37.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220620 9.87 10 9.77 9.93 0.4% 0.1% -38.59% 37104 0.3682 87.54 9.92 -38.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220617 10.1 10.1 9.8 9.89 -2.56% 0% -38.84% 65451 0.6475 153.94 9.89 -38.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220616 9.93 10.24 9.9 10.15 2.11% 0.79% -37.23% 56337 0.5671 134.82 10.07 -37.18% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220615 10.05 10.13 9.94 9.94 -0.8% -1.09% -38.53% 49092 0.4935 117.32 10.05 -37.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220614 9.97 10.06 9.74 10.02 -0.5% 1.01% -38.03% 43674 0.4334 103.04 9.92 -38.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220613 10.04 10.21 9.92 10.07 -0.49% 0.3% -37.72% 47609 0.478 113.64 10.04 -37.37% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220610 9.92 10.17 9.85 10.12 1% 0.3% -37.41% 40092 0.4044 96.14 10.09 -37.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220609 10.2 10.31 9.95 10.02 -2.24% -0.6% -38.03% 53566 0.5397 128.31 10.08 -37.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220608 10.5 10.57 10.02 10.25 -1.73% -0.39% -36.61% 82598 0.8502 202.13 10.29 -35.81% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220607 10.32 10.58 10.15 10.43 1.26% 0.19% -35.5% 89094 0.9273 220.46 10.41 -35.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220606 10.31 10.35 10.11 10.3 0% 0.59% -36.3% 57128 0.5849 139.05 10.24 -36.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220602 10.44 10.48 10.24 10.3 -1.81% -0.29% -36.3% 59626 0.6162 146.49 10.33 -35.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220601 10.58 10.82 10.34 10.49 -1.22% -0.76% -35.13% 69807 0.7376 175.36 10.57 -34.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220531 10.58 10.68 10.45 10.62 -0.75% 0.66% -34.32% 79179 0.8356 198.65 10.55 -34.19% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220530 10.73 11.18 10.52 10.7 -1.56% -0.47% -33.83% 111770 1.2013 285.6 10.75 -32.94% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220527 10.71 11.26 10.58 10.87 2.16% -0.64% -32.78% 164893 1.8034 428.74 10.94 -31.75% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220526 10.95 10.96 10.46 10.64 -2.56% -0.28% -34.2% 139668 1.4905 354.35 10.67 -33.44% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220525 10.52 10.96 10.3 10.92 2.15% 2.06% -32.47% 219046 2.3435 557.14 10.7 -33.25% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220524 12.28 12.4 10.67 10.69 -9.87% -6.23% -33.89% 351293 4.0061 952.4 11.4 -28.88% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220523 11.32 11.86 11.04 11.86 10.02% 3.76% -26.65% 160228 1.8322 435.58 11.43 -28.7% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220520 9.85 10.78 9.77 10.78 10% 3.36% -33.33% 72016 0.7508 178.49 10.43 -34.93% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220519 9.9 9.9 9.66 9.8 -2.1% 0.2% -39.39% 67909 0.6643 157.93 9.78 -38.99% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220518 10.29 10.29 9.97 10.01 -2.63% -0.69% -38.1% 57934 0.5842 138.89 10.08 -37.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220517 13.89 14.11 13.66 13.87 -2.05% 0.43% -14.22% 58018 0.8011 190.45 13.81 -13.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220516 13.93 14.25 13.89 14.16 0.14% 0.64% -12.43% 79845 1.1237 267.15 14.07 -12.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220513 14.52 14.89 13.58 14.14 2.39% 0.28% -12.55% 144843 2.0423 485.53 14.1 -12.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220512 12.8 13.81 12.8 13.81 10.04% 3.21% -14.59% 54873 0.734 174.5 13.38 -16.53% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220511 12.63 12.85 12.48 12.55 -0.08% -1.1% -22.39% 30552 0.3878 92.2 12.69 -20.84% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220510 12.17 12.58 12.1 12.56 2.78% 1.54% -22.33% 28103 0.3476 82.64 12.37 -22.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220509 12.26 12.39 12.1 12.22 0.66% -0.33% -24.43% 26876 0.3295 78.33 12.26 -23.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220506 12.28 12.32 11.97 12.14 -2.8% -0.08% -24.92% 31387 0.3814 90.67 12.15 -24.2% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220505 12.09 12.55 12.05 12.49 2.29% 1.3% -22.76% 33611 0.4144 98.52 12.33 -23.08% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220429 11.5 12.36 11.45 12.21 4.45% 0.74% -24.49% 60788 0.7366 175.12 12.12 -24.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220428 11.75 12.4 11.35 11.69 1.56% -1.52% -27.71% 76109 0.9034 214.77 11.87 -25.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220427 11.3 11.55 10.98 11.51 0.09% 2.31% -28.82% 41959 0.4719 112.19 11.25 -29.82% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220426 11.97 12.18 11.5 11.5 -4.17% -3.2% -28.88% 33978 0.4035 95.93 11.88 -25.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220425 12.7 12.79 11.93 12 -7.98% -2.52% -25.79% 50326 0.6193 147.23 12.31 -23.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220422 13.19 13.48 13.01 13.04 -0.84% -1.58% -19.36% 38897 0.5155 122.55 13.25 -17.34% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220421 13.75 13.82 13.15 13.15 -5.8% -2.38% -18.68% 46140 0.6216 147.78 13.47 -15.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220420 14.03 14.12 13.74 13.96 0.43% 0.22% -13.67% 45989 0.6408 152.34 13.93 -13.1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220419 13.8 14.2 13.73 13.9 -1% -0.5% -14.04% 39138 0.5467 129.97 13.97 -12.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220418 14.02 14.1 13.5 14.04 1.3% 1.59% -13.17% 46753 0.6461 153.6 13.82 -13.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220415 14.1 14.22 13.79 13.86 -4.22% -0.65% -14.29% 71756 1.0013 238.05 13.95 -12.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220414 14.21 14.69 13.87 14.47 -0.62% 1.33% -10.51% 130380 1.862 442.67 14.28 -10.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220413 14.08 15.45 13.91 14.56 3.41% -1.42% -9.96% 184524 2.7246 647.74 14.77 -7.86% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220412 13.27 14.58 13.11 14.08 3.38% 2.62% -12.93% 116578 1.5997 380.31 13.72 -14.41% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220411 14.04 14.38 13.45 13.62 2.95% -1.73% -15.77% 128815 1.7849 424.34 13.86 -13.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220408 13.14 13.25 12.96 13.23 0.61% 0.92% -18.18% 24727 0.3241 77.05 13.11 -18.22% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220407 13.19 13.36 13.08 13.15 -0.3% -0.53% -18.68% 33400 0.4414 104.94 13.22 -17.53% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220401 12.71 12.85 12.58 12.83 0.86% 0.79% -20.66% 29609 0.3768 89.58 12.73 -20.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220331 12.45 12.78 12.4 12.72 2.91% 0.55% -21.34% 40320 0.5101 121.27 12.65 -21.09% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220330 12.6 12.65 12.26 12.36 2.32% 0% -23.56% 39485 0.4881 116.04 12.36 -22.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220329 12.12 12.12 11.97 12.08 0.83% 0.33% -25.29% 15305 0.1843 43.82 12.04 -24.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220328 12.1 12.13 11.85 11.98 -1.32% 0.17% -25.91% 17807 0.2129 50.61 11.96 -25.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220325 11.88 12.24 11.88 12.14 1.51% 0.17% -24.92% 17225 0.2088 49.64 12.12 -24.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220324 12.1 12.21 11.93 11.96 -2.21% -0.58% -26.04% 22295 0.2681 63.74 12.03 -24.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220323 12.18 12.34 12.1 12.23 0.58% -0.08% -24.37% 22463 0.2749 65.35 12.24 -23.64% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220322 12.26 12.3 12.11 12.16 -1.3% -0.08% -24.8% 21446 0.261 62.05 12.17 -24.08% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220321 12.47 12.47 12.2 12.32 -0.24% 0.08% -23.81% 23417 0.2883 68.54 12.31 -23.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220318 12.26 12.49 12.17 12.35 1.23% -0.32% -23.62% 22878 0.2834 67.38 12.39 -22.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220317 12 12.43 11.9 12.2 3.3% -0.08% -24.55% 37918 0.4631 110.1 12.21 -23.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220316 11.72 11.9 11.31 11.81 2.43% 0.94% -26.96% 36260 0.4243 100.87 11.7 -27.01% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220315 12.55 12.68 11.4 11.53 -8.49% -3.84% -28.7% 65313 0.7829 186.13 11.99 -25.2% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220311 12.79 13.23 12.46 13.09 1.63% 1.08% -19.05% 56584 0.7327 174.19 12.95 -19.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220310 12.68 13.12 12.55 12.88 3.7% -0.08% -20.35% 69285 0.8932 212.35 12.89 -19.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220309 12.92 13 12 12.42 -2.66% -0.96% -23.19% 62950 0.7894 187.67 12.54 -21.77% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220308 13.45 13.5 12.71 12.76 -6.66% -2.22% -21.09% 91468 1.1937 283.79 13.05 -18.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220307 13.85 14.19 13.5 13.67 -3.53% -1.01% -15.46% 123697 1.7084 406.15 13.81 -13.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220304 14.6 15.47 14.17 14.17 -2.07% -3.21% -12.37% 226711 3.3192 789.1 14.64 -8.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220303 13.34 14.47 13.13 14.47 10.04% 2.62% -10.51% 168362 2.3747 564.56 14.1 -12.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220302 12.75 13.2 12.75 13.15 2.33% 0.77% -18.68% 29266 0.3819 90.79 13.05 -18.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220301 12.69 12.92 12.69 12.85 0.94% 0.16% -20.53% 15740 0.2019 48 12.83 -19.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220228 13 13.19 12.66 12.73 -1.7% -0.62% -21.27% 27946 0.3581 85.13 12.81 -20.09% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220225 12.49 13.2 12.48 12.95 4.44% 0.15% -19.91% 44392 0.5741 136.49 12.93 -19.34% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220224 12.85 12.85 12.35 12.4 -3.58% -1.59% -23.31% 23342 0.294 69.9 12.6 -21.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220223 12.65 12.9 12.58 12.86 1.5% 0.7% -20.47% 15187 0.194 46.12 12.77 -20.34% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220222 12.53 12.76 12.43 12.67 -0.08% 0.48% -21.65% 15002 0.1892 44.98 12.61 -21.33% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220221 12.6 12.72 12.5 12.68 0.32% 0.79% -21.58% 13082 0.1646 39.13 12.58 -21.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220218 12.44 12.65 12.33 12.64 1.77% 1.04% -21.83% 12290 0.1538 36.56 12.51 -21.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220217 12.61 12.65 12.39 12.42 -1.51% -0.72% -23.19% 12652 0.1583 37.63 12.51 -21.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220216 12.38 12.61 12.36 12.61 2.27% 1.04% -22.02% 15291 0.1909 45.38 12.48 -22.15% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220215 12.47 12.48 12.21 12.33 -0.64% 0.24% -23.75% 11985 0.1474 35.04 12.3 -23.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220214 12.39 12.53 12.25 12.41 0.32% 0% -23.25% 12946 0.1606 38.18 12.41 -22.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220211 12.64 12.68 12.34 12.37 -2.9% -0.8% -23.5% 16341 0.2037 48.43 12.47 -22.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220210 12.8 12.81 12.59 12.74 -0.23% 0.39% -21.21% 11997 0.1522 36.18 12.69 -20.84% 16.02 0% 15.99 0% 16.17 0% 0.09%
20220209 12.76 12.85 12.68 12.77 0.08% 0.08% -21.03% 12803 0.1634 38.85 12.76 -20.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211203 12.44 12.74 12.44 12.63 1.53% -0.08% -21.89% 14525 0.1836 43.65 12.64 -21.15% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211202 12.67 12.69 12.44 12.44 -1.5% -0.96% -23.07% 13280 0.1668 39.65 12.56 -21.65% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211201 12.52 12.65 12.4 12.63 1.45% 0.48% -21.89% 13832 0.1738 41.32 12.57 -21.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211130 12.4 12.68 12.4 12.45 0.4% -0.72% -23.01% 19062 0.2391 56.84 12.54 -21.77% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211129 12.54 12.54 12.28 12.4 -2.05% 0.08% -23.31% 23717 0.2938 69.85 12.39 -22.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211126 12.7 12.8 12.63 12.66 -0.71% -0.24% -21.71% 12910 0.1638 38.94 12.69 -20.84% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211125 12.91 12.94 12.74 12.75 -1.24% -0.39% -21.15% 17886 0.2289 54.42 12.8 -20.15% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211124 12.88 12.97 12.72 12.91 -0.15% 0.55% -20.16% 17874 0.2295 54.56 12.84 -19.9% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211123 12.96 13.13 12.89 12.93 -0.92% -0.39% -20.04% 20873 0.271 64.43 12.98 -19.03% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211122 13.36 13.42 13 13.05 -1.88% -0.38% -19.29% 31458 0.412 97.95 13.1 -18.28% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211119 12.71 13.3 12.6 13.3 4.64% 1.76% -17.75% 50607 0.6614 157.24 13.07 -18.47% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211118 12.87 12.99 12.67 12.71 -1.24% -0.78% -21.4% 15064 0.193 45.88 12.81 -20.09% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211117 12.67 13.09 12.62 12.87 1.58% -0.08% -20.41% 23266 0.2996 71.23 12.88 -19.65% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211116 13.02 13.09 12.61 12.67 -2.76% -1.17% -21.65% 20784 0.2665 63.36 12.82 -20.02% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211115 12.98 13.19 12.93 13.03 -0.15% 0.08% -19.42% 16852 0.2194 52.16 13.02 -18.78% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211112 13 13.17 12.73 13.05 -0.23% 0.77% -19.29% 32705 0.4234 100.66 12.95 -19.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211111 13.35 13.44 13.08 13.08 -1.8% -0.91% -19.11% 26264 0.3468 82.45 13.2 -17.65% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211110 13.51 13.6 13.18 13.32 -2.35% -0.15% -17.63% 34990 0.4669 111 13.34 -16.78% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211109 13.2 13.71 12.99 13.64 3.96% 1.64% -15.65% 54369 0.7295 173.43 13.42 -16.28% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211108 13.35 13.4 12.85 13.12 -1.58% 0.15% -18.86% 31924 0.4182 99.42 13.1 -18.28% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211105 12.99 13.37 12.99 13.33 2.7% 0.6% -17.56% 39881 0.5283 125.6 13.25 -17.34% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211104 12.91 13.08 12.9 12.98 0.54% 0% -19.73% 17813 0.2312 54.97 12.98 -19.03% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211103 12.75 12.99 12.73 12.91 0.31% 0.39% -20.16% 19525 0.2511 59.7 12.86 -19.78% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211102 12.92 12.94 12.71 12.87 -0.08% 0.31% -20.41% 24427 0.3133 74.48 12.83 -19.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211101 12.5 12.97 12.38 12.88 3.21% 0.39% -20.35% 36514 0.4684 111.36 12.83 -19.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211029 12.1 12.62 12.02 12.48 3.57% 0.89% -22.82% 18175 0.2248 53.44 12.37 -22.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211028 12.45 12.45 12 12.05 -2.67% -0.66% -25.48% 13902 0.1686 40.08 12.13 -24.33% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211027 12.38 12.38 11.98 12.38 0% 1.98% -23.44% 15284 0.1856 44.12 12.14 -24.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211026 12.52 12.52 12.32 12.38 -1.12% -0.16% -23.44% 9907 0.1228 29.19 12.4 -22.65% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211025 12.34 12.57 12.2 12.52 1.46% 1.05% -22.57% 10503 0.1301 30.93 12.39 -22.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211022 12.64 12.64 12.33 12.34 -1.59% -0.64% -23.69% 14211 0.1765 41.96 12.42 -22.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211021 12.65 12.67 12.41 12.54 -0.56% -0.08% -22.45% 14520 0.1822 43.32 12.55 -21.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211020 12.82 12.82 12.53 12.61 -1.41% 0.08% -22.02% 13960 0.1759 41.82 12.6 -21.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211019 12.65 12.95 12.6 12.79 1.11% 0% -20.9% 13943 0.1783 42.39 12.79 -20.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211018 12.61 12.73 12.5 12.65 -0.16% 0.4% -21.77% 18441 0.2324 55.25 12.6 -21.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211015 13.16 13.42 12.67 12.67 -1.09% -2.09% -21.65% 29126 0.377 89.63 12.94 -19.28% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211014 12.85 12.89 12.6 12.81 -0.31% 0.55% -20.78% 22554 0.2873 68.3 12.74 -20.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211013 12.91 12.99 12.7 12.85 -0.54% 0.23% -20.53% 18885 0.2422 57.58 12.82 -20.02% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211012 12.9 13.08 12.74 12.92 -0.31% 0.16% -20.1% 23923 0.3086 73.37 12.9 -19.53% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211011 12.68 13.16 12.6 12.96 3.27% -0.15% -19.85% 47236 0.6131 145.76 12.98 -19.03% 16.02 0% 15.99 0% 16.17 0% 0.09%
20211008 12.19 12.6 12.19 12.55 2.78% 0.72% -22.39% 18445 0.2299 54.66 12.46 -22.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210930 12.08 12.33 12.06 12.21 1.67% 0.33% -24.49% 9501 0.1156 27.48 12.17 -24.08% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210929 12.38 12.43 12.01 12.01 -3.84% -1.56% -25.73% 17985 0.2194 52.16 12.2 -23.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210928 12.3 12.53 12.28 12.49 0.73% 0.81% -22.76% 17099 0.2119 50.38 12.39 -22.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210927 12.7 12.76 12.25 12.4 -2.59% -0.64% -23.31% 32416 0.4045 96.17 12.48 -22.15% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210924 12.86 12.98 12.65 12.73 -1.55% -0.55% -21.27% 29609 0.379 90.1 12.8 -20.15% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210923 13.1 13.12 12.76 12.93 -0.54% 0.31% -20.04% 44082 0.5683 135.11 12.89 -19.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210922 12.4 13 12.31 13 6.04% 2.36% -19.6% 78892 1.0022 238.26 12.7 -20.77% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210917 12.11 12.4 12.06 12.26 1.07% 0.16% -24.18% 37339 0.457 108.65 12.24 -23.64% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210916 11.8 12.5 11.8 12.13 2.62% -0.98% -24.98% 60121 0.7364 175.07 12.25 -23.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210915 11.78 11.87 11.72 11.82 0.51% 0.25% -26.9% 7132 0.0841 19.99 11.79 -26.45% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210914 11.99 11.99 11.71 11.76 -1.84% -0.59% -27.27% 13210 0.1563 37.16 11.83 -26.2% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210913 11.82 12.02 11.73 11.98 1.27% 0.42% -25.91% 19066 0.2275 54.09 11.93 -25.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210910 12.03 12.05 11.76 11.83 -1.66% -0.5% -26.84% 18126 0.2156 51.26 11.89 -25.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210909 11.88 12.05 11.8 12.03 1.09% 0.75% -25.6% 21306 0.2544 60.48 11.94 -25.51% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210908 11.86 11.91 11.78 11.9 0.42% 0.34% -26.41% 15917 0.1887 44.86 11.86 -26.01% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210907 11.83 11.86 11.7 11.85 0.17% 0.42% -26.72% 12202 0.144 34.23 11.8 -26.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210906 11.76 11.84 11.7 11.83 0.68% 0.25% -26.84% 11911 0.1405 33.4 11.8 -26.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210729 10.86 10.99 10.84 10.86 0.09% -0.28% -32.84% 11625 0.1266 30.1 10.89 -32.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210728 11.06 11.06 10.81 10.85 -1.99% -0.37% -32.9% 10091 0.1099 26.13 10.89 -32.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210727 11.14 11.22 11.07 11.07 -0.72% -0.54% -31.54% 10225 0.1138 27.05 11.13 -30.57% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210726 11.41 11.45 11.11 11.15 -2.45% -0.89% -31.05% 13242 0.149 35.42 11.25 -29.82% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210723 11.62 11.62 11.41 11.43 -1.38% -0.61% -29.31% 8197 0.0943 22.42 11.5 -28.26% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210722 11.56 11.59 11.52 11.59 0.26% 0.26% -28.32% 5431 0.0628 14.93 11.56 -27.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210721 11.53 11.6 11.51 11.56 0% 0.09% -28.51% 6068 0.0701 16.67 11.55 -27.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210720 11.52 11.57 11.47 11.56 0% 0.35% -28.51% 4931 0.0568 13.5 11.52 -28.13% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210719 11.6 11.68 11.53 11.56 -0.52% -0.17% -28.51% 5866 0.0679 16.14 11.58 -27.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210716 11.62 11.7 11.61 11.62 0% -0.17% -28.14% 6553 0.0763 18.14 11.64 -27.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210715 11.73 11.73 11.54 11.62 -0.94% 0.09% -28.14% 7105 0.0825 19.61 11.61 -27.57% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210714 11.75 11.78 11.71 11.73 -0.09% -0.09% -27.46% 7103 0.0834 19.83 11.74 -26.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210713 11.73 11.74 11.66 11.74 0.43% 0.26% -27.4% 9342 0.1094 26.01 11.71 -26.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210712 11.65 11.72 11.64 11.69 0.34% 0% -27.71% 7990 0.0934 22.2 11.69 -27.07% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210709 11.57 11.66 11.52 11.65 0.6% 0.43% -27.95% 5381 0.0624 14.83 11.6 -27.64% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210708 11.74 11.74 11.58 11.58 -1.03% -0.34% -28.39% 7650 0.0889 21.13 11.62 -27.51% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210707 11.6 11.73 11.59 11.7 0.86% 0% -27.64% 9505 0.1112 26.44 11.7 -27.01% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210706 11.58 11.64 11.53 11.6 0.43% 0.17% -28.26% 4922 0.057 13.55 11.58 -27.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210705 11.55 11.62 11.48 11.55 0.17% 0.09% -28.57% 4525 0.0522 12.41 11.54 -28.01% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210702 11.57 11.66 11.43 11.53 -0.77% 0.09% -28.7% 11454 0.132 31.38 11.52 -28.13% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210701 11.56 11.74 11.54 11.62 0.61% -0.26% -28.14% 8947 0.1042 24.77 11.65 -27.32% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210630 11.62 11.62 11.55 11.55 -0.26% -0.26% -28.57% 8902 0.1031 24.51 11.58 -27.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210629 11.66 11.69 11.56 11.58 -0.86% -0.34% -28.39% 11026 0.1281 30.45 11.62 -27.51% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210628 11.69 11.72 11.61 11.68 -0.09% 0.17% -27.77% 9788 0.1141 27.13 11.66 -27.26% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210625 11.7 11.76 11.68 11.69 -0.51% -0.17% -27.71% 10639 0.1246 29.62 11.71 -26.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210624 11.69 11.78 11.62 11.75 0.43% 0.51% -27.33% 12009 0.1404 33.38 11.69 -27.07% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210623 11.83 11.83 11.66 11.7 -0.68% 0% -27.64% 11077 0.1296 30.81 11.7 -27.01% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210622 11.71 11.79 11.64 11.78 0.94% 0.34% -27.15% 11401 0.1338 31.81 11.74 -26.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210621 11.61 11.72 11.58 11.67 0.43% 0.17% -27.83% 10303 0.12 28.53 11.65 -27.32% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210618 11.63 11.66 11.53 11.62 0% 0.35% -28.14% 10897 0.1262 30 11.58 -27.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210617 11.62 11.7 11.58 11.62 0% 0% -28.14% 9806 0.1139 27.08 11.62 -27.51% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210616 11.62 11.71 11.57 11.62 0.09% -0.09% -28.14% 10055 0.1169 27.79 11.63 -27.45% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210615 11.81 11.85 11.58 11.61 -1.69% -0.43% -28.2% 12946 0.151 35.9 11.66 -27.26% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210611 11.96 12 11.81 11.81 -1.25% -0.76% -26.96% 14355 0.1708 40.61 11.9 -25.76% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210610 11.95 12.04 11.94 11.96 -0.17% -0.17% -26.04% 10148 0.1216 28.91 11.98 -25.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210609 11.97 12.03 11.9 11.98 0.08% 0.17% -25.91% 9957 0.1191 28.31 11.96 -25.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210608 12.01 12.04 11.93 11.97 -0.5% -0.08% -25.97% 9398 0.1126 26.77 11.98 -25.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210607 12.02 12.1 11.98 12.03 0.08% 0.08% -25.6% 10059 0.1209 28.74 12.02 -25.02% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210604 12.14 12.14 11.99 12.02 -0.58% -0.17% -25.66% 10859 0.1307 31.07 12.04 -24.89% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210603 12.14 12.18 12.07 12.09 0% -0.25% -25.23% 13007 0.1577 37.49 12.12 -24.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210602 12.09 12.15 12.02 12.09 0% 0% -25.23% 11381 0.1376 32.71 12.09 -24.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210601 11.98 12.09 11.92 12.09 1.09% 0.67% -25.23% 11229 0.1349 32.07 12.01 -25.08% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210531 12.05 12.05 11.91 11.96 -0.83% 0.08% -26.04% 13013 0.1555 36.97 11.95 -25.45% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210528 12.18 12.19 12.02 12.06 -0.99% -0.25% -25.42% 10745 0.1299 30.88 12.09 -24.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210527 12.14 12.24 12.1 12.18 0.08% 0.16% -24.68% 13809 0.1679 39.92 12.16 -24.14% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210526 12.07 12.18 12.05 12.17 0.91% 0.41% -24.74% 11792 0.1429 33.97 12.12 -24.39% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210525 12.06 12.1 11.96 12.06 -0.25% 0.25% -25.42% 8668 0.1043 24.8 12.03 -24.95% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210524 12.1 12.15 12.03 12.09 -0.08% -0.08% -25.23% 5159 0.0624 14.83 12.1 -24.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210521 12.11 12.2 12.04 12.1 -0.17% -0.08% -25.17% 6128 0.0742 17.64 12.11 -24.45% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210520 12.05 12.16 12 12.12 0.58% 0.33% -25.05% 6178 0.0746 17.74 12.08 -24.64% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210519 12.05 12.25 12 12.05 -0.17% -0.17% -25.48% 7140 0.0862 20.49 12.07 -24.7% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210518 12.45 12.48 12.3 12.44 0.57% 0.48% -23.07% 12409 0.1536 36.52 12.38 -22.77% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210517 12.6 12.6 12.31 12.37 -1.83% 0% -23.5% 14532 0.1798 42.75 12.37 -22.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210514 12.57 12.7 12.53 12.6 0.16% 0.16% -22.08% 11505 0.1447 34.4 12.58 -21.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210513 12.54 12.79 12.53 12.58 0% -0.32% -22.2% 15075 0.1903 45.24 12.62 -21.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210512 12.34 12.75 12.34 12.58 1.13% 0.08% -22.2% 14612 0.1836 43.65 12.57 -21.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210511 12.49 12.52 12.26 12.44 -0.72% 0.48% -23.07% 13713 0.1698 40.37 12.38 -22.77% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210510 12.51 12.84 12.41 12.53 0.48% -0.32% -22.51% 14371 0.1807 42.96 12.57 -21.58% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210507 12.33 12.5 12.27 12.47 1.3% 0.81% -22.88% 7960 0.0985 23.42 12.37 -22.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210506 12.25 12.41 12.2 12.31 0.49% 0.08% -23.87% 5853 0.072 17.12 12.3 -23.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210430 12.47 12.5 12.12 12.25 -2.08% -0.49% -24.24% 9238 0.1137 27.03 12.31 -23.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210429 12.45 12.58 12.3 12.51 -0.48% 0.48% -22.63% 7060 0.0879 20.9 12.45 -22.33% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210428 12.5 12.82 12.32 12.57 0.72% 0.32% -22.26% 8261 0.1035 24.61 12.53 -21.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210427 12.88 12.89 12.47 12.48 -3.11% -0.79% -22.82% 11335 0.1426 33.9 12.58 -21.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210426 12.96 12.96 12.8 12.88 -0.62% 0.08% -20.35% 6245 0.0804 19.11 12.87 -19.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210423 13.25 13.25 12.93 12.96 -1.67% -0.46% -19.85% 10941 0.1424 33.85 13.02 -18.78% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210422 13.53 13.99 13.16 13.18 -2.37% -2.73% -18.49% 24695 0.3346 79.55 13.55 -15.47% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210421 13.01 13.55 13.01 13.5 1.96% 1.43% -16.51% 21573 0.2871 68.25 13.31 -16.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210416 12.78 13.07 12.78 13.02 1.48% 0.39% -19.48% 10637 0.138 32.81 12.97 -19.09% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210415 12.85 12.85 12.7 12.83 0.23% 0.31% -20.66% 4294 0.0549 13.05 12.79 -20.21% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210414 12.67 12.8 12.61 12.8 0.71% 0.47% -20.84% 4444 0.0566 13.46 12.74 -20.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210413 12.9 12.9 12.69 12.71 -1.47% -0.24% -21.4% 7173 0.0914 21.73 12.74 -20.52% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210412 12.95 13.01 12.81 12.9 -0.39% 0% -20.22% 8241 0.1063 25.27 12.9 -19.53% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210409 12.92 13.02 12.82 12.95 0% 0.23% -19.91% 7955 0.1028 24.44 12.92 -19.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210408 12.88 13.26 12.87 12.95 -0.84% -0.77% -19.91% 19257 0.2514 59.77 13.05 -18.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210407 12.66 13.31 12.65 13.06 4.98% 1.01% -19.23% 25121 0.3248 77.22 12.93 -19.34% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210406 12.4 12.54 12.32 12.44 0% 0% -23.07% 7188 0.0894 21.25 12.44 -22.4% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210402 12.7 12.78 12.43 12.44 -2.74% -0.72% -23.07% 16179 0.2028 48.21 12.53 -21.83% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210401 12.89 12.89 12.75 12.79 -0.78% -0.23% -20.9% 5436 0.0697 16.57 12.82 -20.02% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210330 12.87 12.93 12.76 12.89 0% 0.47% -20.28% 5247 0.0673 16 12.83 -19.96% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210329 12.85 12.92 12.78 12.89 0.86% 0.16% -20.28% 7290 0.0938 22.3 12.87 -19.71% 16.02 0% 15.99 0% 16.17 0% 0.09%
20210326 12.7 12.8 12.6 12.78 1.27% 0.39% -20.96% 4439 0.0565 13.43 12.73 -20.59% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201215 13.83 13.86 13.74 13.83 0.07% 0.29% -14.47% 5815 0.0802 19.07 13.79 -13.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201214 13.81 13.88 13.69 13.82 0.29% 0.22% -14.53% 7022 0.0968 23.01 13.79 -13.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201211 14.15 14.16 13.71 13.78 -2.68% -0.72% -14.78% 14858 0.2062 49.02 13.88 -13.41% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201210 14.21 14.3 14.13 14.16 -0.49% -0.14% -12.43% 8179 0.116 27.58 14.18 -11.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201209 14.16 14.4 14.08 14.23 1.21% -0.35% -12% 21175 0.3024 71.89 14.28 -10.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201208 14.3 14.33 14.04 14.06 -1.47% -0.5% -13.05% 14336 0.2026 48.17 14.13 -11.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201207 14.44 14.58 14.21 14.27 -1.79% -0.63% -11.75% 16205 0.2327 55.32 14.36 -10.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201204 14.51 14.59 14.46 14.53 -0.27% 0.14% -10.14% 12107 0.1757 41.77 14.51 -9.48% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201203 14.46 14.63 14.38 14.57 0.48% 0.55% -9.89% 14915 0.2161 51.38 14.49 -9.61% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201202 14.62 14.65 14.43 14.5 -0.82% -0.14% -10.33% 15233 0.2212 52.59 14.52 -9.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201201 14.5 14.69 14.42 14.62 0.69% 0.55% -9.59% 18732 0.2724 64.76 14.54 -9.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201130 14.61 14.68 14.45 14.52 -0.75% -0.41% -10.2% 17147 0.25 59.43 14.58 -9.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201127 14.68 14.7 14.4 14.63 -0.07% 0.69% -9.52% 17544 0.255 60.62 14.53 -9.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201126 14.44 14.68 14.44 14.64 0.9% 0.34% -9.46% 16660 0.2431 57.79 14.59 -8.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201125 14.77 14.85 14.49 14.51 -1.56% -0.68% -10.27% 26695 0.3901 92.74 14.61 -8.86% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201124 14.91 15.09 14.72 14.74 -1.67% -0.87% -8.84% 34429 0.5119 121.7 14.87 -7.24% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201123 14.75 15.17 14.72 14.99 1.63% 0.2% -7.3% 48814 0.7301 173.57 14.96 -6.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201120 14.5 15.1 14.38 14.75 0.96% -0.61% -8.78% 62610 0.9289 220.84 14.84 -7.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201119 15 15.08 14.52 14.61 -2.6% -0.61% -9.65% 62432 0.9175 218.13 14.7 -8.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201118 15.16 15.6 14.89 15 -3.85% -0.99% -7.24% 92872 1.4067 334.43 15.15 -5.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201117 15.9 16.38 15.34 15.6 0.06% -1.7% -3.53% 175507 2.7849 662.08 15.87 -1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201116 15.11 15.59 15.11 15.59 10.02% 0.32% -3.59% 52930 0.8227 195.59 15.54 -3.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201113 14.21 14.27 14 14.17 -0.98% 0.5% -12.37% 12395 0.1748 41.56 14.1 -12.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201112 13.97 14.35 13.96 14.31 2.43% 0.92% -11.5% 18192 0.258 61.34 14.18 -11.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201111 14.08 14.14 13.95 13.97 -0.99% -0.43% -13.61% 6648 0.0933 22.18 14.03 -12.48% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201110 14.32 14.34 14.09 14.11 -0.98% -0.63% -12.74% 11257 0.1599 38.01 14.2 -11.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201109 14.08 14.33 14.01 14.25 1.42% 0.21% -11.87% 16411 0.2334 55.49 14.22 -11.29% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201106 13.85 14.2 13.72 14.05 1.52% 0.72% -13.11% 15554 0.217 51.59 13.95 -12.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201105 13.65 13.85 13.65 13.84 1.47% 0.65% -14.41% 9468 0.1302 30.95 13.75 -14.22% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201104 13.65 13.66 13.45 13.64 0.15% 0.52% -15.65% 9456 0.1283 30.5 13.57 -15.35% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201103 13.37 13.63 13.37 13.62 1.95% 0.52% -15.77% 8593 0.1164 27.67 13.55 -15.47% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201102 13.82 13.87 13.32 13.36 -3.19% -1.26% -17.38% 23023 0.3116 74.08 13.53 -15.6% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201030 14.35 14.35 13.75 13.8 -3.29% -1.57% -14.66% 13374 0.1875 44.58 14.02 -12.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201029 14.25 14.38 14.06 14.27 -1.04% -0.07% -11.75% 7970 0.1138 27.05 14.28 -10.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201028 14.4 14.45 14.17 14.42 0.07% 0.77% -10.82% 8062 0.1154 27.44 14.31 -10.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201027 14.65 14.65 14.32 14.41 0.77% -0.07% -10.88% 9715 0.1401 33.31 14.42 -10.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201026 14.2 14.33 14.12 14.3 0.14% 0.35% -11.56% 5777 0.0823 19.57 14.25 -11.1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201023 14.56 14.58 14.26 14.28 -1.86% -0.76% -11.69% 12099 0.1741 41.39 14.39 -10.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20201022 14.59 14.64 14.41 14.55 -0.14% 0.14% -10.02% 8977 0.1304 31 14.53 -9.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200909 16.3 16.43 15.81 15.86 -3.17% -1.61% -1.92% 49488 0.7976 189.62 16.12 0.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200908 15.61 16.65 15.57 16.38 5.34% 0.92% 1.3% 78866 1.2802 304.35 16.23 1.25% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200907 15.7 15.96 15.55 15.55 -0.96% -1.21% -3.83% 38591 0.6075 144.43 15.74 -1.81% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200904 15.72 15.88 15.51 15.7 -2.36% 0.26% -2.91% 48875 0.7653 181.94 15.66 -2.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200903 16.75 17.18 16.06 16.08 0% -2.84% -0.56% 112354 1.8599 442.17 16.55 3.24% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200902 15.71 16.18 15.7 16.08 2.94% 0.44% -0.56% 56927 0.9115 216.7 16.01 -0.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200901 15.62 15.69 15.39 15.62 -0.7% 0.58% -3.4% 23753 0.3688 87.68 15.53 -3.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200831 15.8 15.95 15.71 15.73 -0.38% -0.44% -2.72% 24437 0.3862 91.81 15.8 -1.43% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200828 15.64 15.79 15.51 15.79 0.96% 0.64% -2.35% 22881 0.359 85.35 15.69 -2.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200827 15.7 15.82 15.44 15.64 -1.14% 0.32% -3.28% 26664 0.4156 98.8 15.59 -2.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200826 15.62 15.97 15.54 15.82 0.64% 0.25% -2.16% 40713 0.6425 152.75 15.78 -1.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200825 15.92 16.03 15.66 15.72 -2.12% -0.57% -2.78% 48440 0.7657 182.04 15.81 -1.37% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200824 16.35 16.5 16.01 16.06 -1.35% -0.74% -0.68% 47286 0.7653 181.94 16.18 0.94% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200821 16.2 16.38 15.92 16.28 0.8% 1.06% 0.68% 65169 1.0501 249.65 16.11 0.5% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200820 15.72 16.7 15.6 16.15 1.89% -0.31% -0.12% 88445 1.4329 340.66 16.2 1.06% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200819 15.65 16.16 15.51 15.85 1.21% -0.56% -1.98% 84403 1.3455 319.88 15.94 -0.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200818 15.68 15.74 15.5 15.66 0.13% 0.38% -3.15% 34583 0.5395 128.26 15.6 -2.68% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200817 15.21 15.7 15.21 15.64 2.36% 0.71% -3.28% 49335 0.766 182.11 15.53 -3.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200814 15.39 15.45 15.06 15.28 -0.78% 0.46% -5.5% 21594 0.3284 78.07 15.21 -5.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200813 15 15.43 15 15.4 2.67% 0.65% -4.76% 30801 0.4712 112.02 15.3 -4.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200812 15.1 15.16 14.76 15 -2.41% 0.33% -7.24% 30461 0.4554 108.27 14.95 -6.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200811 15.46 15.69 15.25 15.37 -0.07% -0.65% -4.95% 36835 0.5697 135.44 15.47 -3.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200810 15 15.38 14.97 15.38 2.47% 0.85% -4.89% 19356 0.2951 70.16 15.25 -4.87% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200807 15.32 15.34 14.83 15.01 -1.83% -0.13% -7.17% 20009 0.3007 71.49 15.03 -6.24% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200806 15.42 15.56 15.15 15.29 -1.04% 0% -5.44% 18706 0.286 67.99 15.29 -4.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200805 15.37 15.5 15.14 15.45 0.32% 0.59% -4.45% 21077 0.3238 76.98 15.36 -4.18% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200804 15.51 15.58 15.32 15.4 -1.22% -0.06% -4.76% 24335 0.3751 89.18 15.41 -3.87% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200803 15.33 15.79 15.27 15.59 2.1% 0.45% -3.59% 37804 0.5868 139.51 15.52 -3.18% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200731 15.18 15.35 15.03 15.27 0.93% 0.39% -5.57% 25219 0.3835 91.17 15.21 -5.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200730 14.9 15.23 14.86 15.13 1.41% 0.33% -6.43% 21630 0.3261 77.53 15.08 -5.93% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200729 14.68 14.96 14.53 14.92 1.29% 0.61% -7.73% 15838 0.2348 55.82 14.83 -7.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200728 14.9 14.93 14.58 14.73 -0.07% -0.41% -8.91% 12904 0.1908 45.36 14.79 -7.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200727 14.73 14.89 14.45 14.74 0.14% 0.82% -8.84% 15720 0.2299 54.66 14.62 -8.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200724 15.22 15.37 14.7 14.72 -3.73% -1.93% -8.97% 27759 0.4168 99.09 15.01 -6.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200723 15.22 15.34 14.91 15.29 -0.71% 1.12% -5.44% 27669 0.4184 99.47 15.12 -5.68% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200722 15.5 15.59 15.34 15.4 -0.39% -0.52% -4.76% 27249 0.4219 100.3 15.48 -3.43% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200721 15.33 15.55 15.22 15.46 0.85% 0.45% -4.39% 23058 0.3549 84.37 15.39 -3.99% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200720 15.08 15.34 15 15.33 2.89% 0.79% -5.19% 23451 0.3566 84.78 15.21 -5.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200717 15.02 15.1 14.74 14.9 -0.13% -0.33% -7.85% 19939 0.2981 70.87 14.95 -6.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200716 15.33 15.55 14.9 14.92 -2.74% -2.04% -7.73% 34566 0.5263 125.12 15.23 -4.99% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200715 15.72 15.83 15.2 15.34 -2.48% -0.84% -5.13% 36018 0.5573 132.49 15.47 -3.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200714 15.9 15.97 15.39 15.73 -1.07% 0.25% -2.72% 46256 0.7257 172.53 15.69 -2.12% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200713 15.42 15.96 15.42 15.9 2.91% 0.82% -1.67% 55710 0.8783 208.81 15.77 -1.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200710 15.65 15.83 15.39 15.45 -1.59% -0.96% -4.45% 41272 0.644 153.1 15.6 -2.68% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200709 15.52 15.75 15.45 15.7 1.82% 0.58% -2.91% 51639 0.8062 191.66 15.61 -2.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200708 15.25 15.55 15.2 15.42 0.92% 0.26% -4.64% 44919 0.6907 164.21 15.38 -4.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200707 15.48 15.58 15.15 15.28 -0.91% -0.65% -5.5% 58318 0.8967 213.18 15.38 -4.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200706 14.9 15.48 14.9 15.42 3.63% 1.18% -4.64% 65808 1.0031 238.48 15.24 -4.93% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200703 14.86 15.09 14.74 14.88 0.54% 0% -7.98% 29934 0.4453 105.87 14.88 -7.17% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200702 14.55 14.85 14.55 14.8 1.09% 0.41% -8.47% 27591 0.4067 96.69 14.74 -8.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200701 14.48 14.69 14.39 14.64 1.46% 0.69% -9.46% 18491 0.2689 63.93 14.54 -9.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200630 14.3 14.49 14.29 14.43 1.12% 0% -10.76% 9674 0.1396 33.19 14.43 -9.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200629 14.51 14.51 14.24 14.27 -1.86% -0.35% -11.75% 12421 0.1779 42.29 14.32 -10.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200624 14.46 14.55 14.41 14.54 0.83% 0.35% -10.08% 9389 0.136 32.33 14.49 -9.61% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200623 14.62 14.63 14.42 14.42 -1.17% -0.35% -10.82% 12706 0.1839 43.72 14.47 -9.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200622 14.72 14.86 14.53 14.59 -0.82% -0.41% -9.77% 17452 0.2557 60.79 14.65 -8.61% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200619 14.7 14.83 14.62 14.71 -0.14% 0% -9.03% 17469 0.2569 61.08 14.71 -8.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200618 14.73 14.75 14.6 14.73 -0.41% 0.27% -8.91% 14462 0.2125 50.52 14.69 -8.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200617 14.5 14.96 14.49 14.79 1.37% 0.54% -8.53% 28234 0.4152 98.71 14.71 -8.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200616 14.4 14.79 14.35 14.59 2.17% 0.14% -9.77% 20565 0.2996 71.23 14.57 -9.11% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200615 14.35 14.52 14.28 14.28 -0.7% -0.7% -11.69% 11641 0.1674 39.8 14.38 -10.29% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200612 14.15 14.5 14.12 14.38 -0.48% 0.35% -11.07% 13771 0.1973 46.91 14.33 -10.61% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200611 14.43 14.61 14.39 14.45 -0.69% -0.14% -10.64% 17355 0.2511 59.7 14.47 -9.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200610 14.75 14.8 14.44 14.55 -1.69% -0.07% -10.02% 23022 0.3352 79.69 14.56 -9.17% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200609 14.7 15.19 14.58 14.8 1.02% -0.67% -8.47% 39092 0.5823 138.44 14.9 -7.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200608 14.7 14.92 14.55 14.65 -0.54% -0.07% -9.4% 19524 0.2863 68.06 14.66 -8.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200605 14.6 15.02 14.53 14.73 1.24% -0.34% -8.91% 31139 0.4602 109.41 14.78 -7.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200604 14.74 14.77 14.48 14.55 -1.42% -0.14% -10.02% 28706 0.4182 99.42 14.57 -9.11% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200603 15.2 15.2 14.73 14.76 -1.93% -0.67% -8.72% 47058 0.6994 166.27 14.86 -7.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200602 14.65 15.15 14.55 15.05 2.66% 0.8% -6.93% 56276 0.8404 199.8 14.93 -6.86% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200601 14.54 14.76 14.44 14.66 1.52% 0.48% -9.34% 33322 0.4862 115.59 14.59 -8.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200529 14.33 14.54 14.22 14.44 0.84% 0.14% -10.7% 25198 0.3634 86.39 14.42 -10.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200528 14.18 14.34 14.09 14.32 0.99% 0.56% -11.44% 19568 0.2786 66.23 14.24 -11.17% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200527 14.27 14.29 14.07 14.18 -0.63% 0.14% -12.31% 17880 0.2532 60.2 14.16 -11.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200526 13.94 14.28 13.89 14.27 2.44% 0.92% -11.75% 20089 0.284 67.52 14.14 -11.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200525 13.86 13.98 13.83 13.93 0.14% 0% -13.85% 9721 0.1354 32.19 13.93 -13.1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200522 13.89 14.08 13.8 13.91 0.14% 0.07% -13.98% 16019 0.2227 52.94 13.9 -13.29% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200521 14.03 14.08 13.86 13.89 -0.5% -0.64% -14.1% 12625 0.1765 41.96 13.98 -12.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200520 13.96 14.06 13.88 13.96 -0.78% 0.07% -13.67% 15353 0.2141 50.9 13.95 -12.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200519 14.16 14.16 13.9 14.07 0.14% 0.36% -12.99% 19530 0.2739 65.12 14.02 -12.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200518 14.72 14.72 14.37 14.42 -1.23% -0.69% -10.82% 20946 0.3042 72.32 14.52 -9.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200515 14.69 14.83 14.53 14.6 0.14% -0.54% -9.71% 16046 0.2356 56.01 14.68 -8.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200514 14.78 14.78 14.54 14.58 -1.42% -0.27% -9.83% 17973 0.2628 62.48 14.62 -8.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200513 14.5 14.87 14.46 14.79 1.93% 0.41% -8.53% 26845 0.3953 93.98 14.73 -8.11% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200512 14.51 14.65 14.27 14.51 -0.55% 0.28% -10.27% 13609 0.1969 46.81 14.47 -9.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200511 14.61 14.76 14.45 14.59 0.55% 0.07% -9.77% 20175 0.2941 69.92 14.58 -9.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200508 14.4 14.68 14.38 14.51 0.97% -0.27% -10.27% 21956 0.3195 75.96 14.55 -9.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200507 14.47 14.57 14.27 14.37 -1.03% -0.14% -11.13% 21225 0.3054 72.61 14.39 -10.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200506 14.04 14.56 14.04 14.52 1.97% 1.18% -10.2% 19335 0.2775 65.97 14.35 -10.48% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200430 14.09 14.32 14.01 14.24 2.45% 0.42% -11.94% 19958 0.283 67.28 14.18 -11.54% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200429 13.88 14.2 13.58 13.9 1.61% -0.57% -14.04% 13989 0.1955 46.48 13.98 -12.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200428 13.9 14 13.38 13.68 -1.51% -0.07% -15.4% 16635 0.2278 54.16 13.69 -14.6% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200427 14.13 14.24 13.82 13.89 -1.7% -1.07% -14.1% 16997 0.2387 56.75 14.04 -12.41% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200424 14.46 14.47 14.1 14.13 -3.02% -0.84% -12.62% 23299 0.3321 78.95 14.25 -11.1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200423 14.45 15 14.35 14.57 0.48% -0.75% -9.89% 35407 0.5197 123.55 14.68 -8.42% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200422 14.28 14.56 14.03 14.5 0.83% 1.05% -10.33% 24968 0.3582 85.16 14.35 -10.48% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200421 14.27 14.69 14.25 14.38 1.77% -0.62% -11.07% 38451 0.5564 132.28 14.47 -9.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200420 14.11 14.17 14.01 14.13 1.07% 0.14% -12.62% 12762 0.1801 42.82 14.11 -11.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200417 14.05 14.13 13.93 13.98 -0.21% -0.57% -13.54% 12567 0.1767 42.01 14.06 -12.29% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200416 13.95 14.1 13.82 14.01 0.07% 0.21% -13.36% 11075 0.1548 36.8 13.98 -12.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200415 14.27 14.33 13.98 14 -1.82% -0.92% -13.42% 16996 0.2401 57.08 14.13 -11.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200414 14.01 14.35 14.01 14.26 1.35% 0.35% -11.81% 14411 0.2048 48.69 14.21 -11.35% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200413 14.26 14.26 13.9 14.07 -1.61% 0.29% -12.99% 17124 0.2403 57.13 14.03 -12.48% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200410 14.62 14.76 14.2 14.3 -4.16% -1.11% -11.56% 48240 0.6977 165.87 14.46 -9.79% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200409 14.2 15.6 14.05 14.92 5.22% -0.13% -7.73% 76946 1.1496 273.3 14.94 -6.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200408 14.04 14.22 14 14.18 0.78% 0.35% -12.31% 18736 0.2647 62.93 14.13 -11.85% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200407 13.94 14.08 13.88 14.07 2.48% 0.5% -12.99% 19058 0.2669 63.45 14 -12.66% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200403 13.8 13.95 13.66 13.73 -0.51% -0.44% -15.09% 13451 0.1855 44.1 13.79 -13.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200402 13.65 13.82 13.56 13.8 1.02% 0.8% -14.66% 13078 0.179 42.56 13.69 -14.6% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200401 13.86 14.01 13.66 13.66 -2.43% -1.23% -15.52% 18759 0.2595 61.69 13.83 -13.72% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200331 13.87 14.33 13.75 14 1.74% 0% -13.42% 24707 0.346 82.26 14 -12.66% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200324 13.91 13.94 13.48 13.73 1.93% 0.29% -15.09% 14196 0.1944 46.22 13.69 -14.6% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200323 13.67 13.81 13.38 13.47 -3.23% -1.17% -16.7% 15757 0.2148 51.07 13.63 -14.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200320 13.9 13.99 13.74 13.92 0.94% 0.36% -13.91% 18713 0.2596 61.72 13.87 -13.47% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200319 13.73 13.88 13.34 13.79 1.4% 1.47% -14.72% 20710 0.2814 66.9 13.59 -15.22% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200318 13.93 14.23 13.6 13.6 -0.8% -2.44% -15.89% 25815 0.3598 85.54 13.94 -13.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200317 14.05 14.5 13.35 13.71 -2.49% -0.22% -15.21% 29679 0.4077 96.93 13.74 -14.29% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200316 14.76 14.86 14.05 14.06 -3.63% -3.3% -13.05% 30821 0.448 106.51 14.54 -9.3% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200313 14.2 14.79 14.03 14.59 -4.01% 0.76% -9.77% 40936 0.5928 140.93 14.48 -9.67% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200312 15.14 15.6 15.14 15.2 -3.49% -0.72% -6% 41987 0.6429 152.84 15.31 -4.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200311 15.37 15.95 15.22 15.75 3.55% 0.9% -2.6% 68464 1.0686 254.05 15.61 -2.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200310 15.03 15.4 14.48 15.21 -1.93% 1.47% -5.94% 56519 0.8475 201.48 14.99 -6.49% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200309 15.55 16.1 15.2 15.51 -0.7% -1.27% -4.08% 58954 0.9262 220.19 15.71 -2% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200306 15.5 16.25 15.45 15.62 -0.76% -1.26% -3.4% 71581 1.1324 269.22 15.82 -1.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200305 15.22 15.74 15.18 15.74 3.48% 1.81% -2.66% 65599 1.014 241.07 15.46 -3.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200304 14.9 15.21 14.88 15.21 2.01% 1.06% -5.94% 36917 0.5556 132.09 15.05 -6.11% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200303 14.84 15.21 14.83 14.91 0.74% -0.6% -7.79% 27734 0.4161 98.92 15 -6.43% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200302 14.4 14.86 14.4 14.8 2.78% 0.48% -8.47% 23674 0.3486 82.88 14.73 -8.11% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200228 15.03 15.13 14.37 14.4 -6.01% -2.31% -10.95% 39841 0.5873 139.62 14.74 -8.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200227 15.27 15.44 15.04 15.32 1.19% 0.2% -5.26% 37024 0.566 134.56 15.29 -4.62% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200226 15.18 15.47 15.05 15.14 -2.07% -0.53% -6.37% 45981 0.7 166.42 15.22 -5.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200225 14.79 15.56 14.64 15.46 2.25% 1.91% -4.39% 68765 1.0435 248.08 15.17 -5.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200224 15.05 15.17 14.85 15.12 -0.07% 0.73% -6.49% 36751 0.5515 131.11 15.01 -6.36% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200221 15.06 15.27 15.05 15.13 -0.72% -0.07% -6.43% 37160 0.5627 133.78 15.14 -5.55% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200220 14.88 15.29 14.83 15.24 2.42% 0.86% -5.75% 49961 0.7547 179.42 15.11 -5.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200219 14.92 15.11 14.84 14.88 -1.65% -0.4% -7.98% 45464 0.6793 161.5 14.94 -6.8% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200218 15.6 15.69 15.02 15.13 -0.92% -0.92% -6.43% 83889 1.2813 304.61 15.27 -4.74% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200217 14.14 15.27 14.14 15.27 10.01% 3.11% -5.57% 74026 1.0966 260.7 14.81 -7.61% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200214 14.03 14.14 13.81 13.88 -1.49% -0.5% -14.16% 19884 0.2773 65.92 13.95 -12.98% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200213 14.34 14.34 13.95 14.09 -1.67% 0.07% -12.86% 28310 0.3986 94.76 14.08 -12.16% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200212 14.22 14.42 14.16 14.33 0.77% 0.35% -11.38% 19855 0.2836 67.42 14.28 -10.92% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200211 14.35 14.69 14.22 14.22 -1.86% -1.18% -12.06% 29655 0.4267 101.44 14.39 -10.23% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200210 14.3 14.74 14.14 14.49 -1.23% 0.49% -10.39% 45687 0.6586 156.57 14.42 -10.04% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200207 14.94 15.59 14.56 14.67 1.73% -2.4% -9.28% 95932 1.4422 342.87 15.03 -6.24% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200206 13.11 14.42 13.03 14.42 9.99% 3.07% -10.82% 31924 0.4465 106.15 13.99 -12.73% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200205 12.85 13.31 12.85 13.11 1.71% -0.3% -18.92% 27661 0.3637 86.47 13.15 -17.97% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200204 12.31 13.11 12.31 12.89 -5.77% 0.86% -20.28% 43041 0.5501 130.78 12.78 -20.27% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200203 13.68 13.68 13.68 13.68 -10% 0% -15.4% 4124 0.0564 13.41 13.68 -14.66% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200123 15.7 15.71 15.11 15.2 -3.43% -1.17% -6% 26500 0.4075 96.88 15.38 -4.05% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200122 15.67 15.85 15.45 15.74 0.19% 0.64% -2.66% 16782 0.2624 62.38 15.64 -2.43% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200121 16.14 16.14 15.7 15.71 -2.54% -0.82% -2.84% 30609 0.4848 115.26 15.84 -1.19% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200120 16.02 16.14 16 16.12 0.5% 0.25% -0.31% 13679 0.2199 52.28 16.08 0.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200117 16.08 16.14 16.04 16.04 0% -0.25% -0.8% 12827 0.2063 49.05 16.08 0.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200116 16.25 16.32 16.04 16.04 -1.29% -0.62% -0.8% 25425 0.4103 97.54 16.14 0.69% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200115 16.3 16.35 16.16 16.25 -0.49% 0.06% 0.49% 19758 0.3209 76.29 16.24 1.31% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200114 16.23 16.37 16.2 16.33 0.68% 0.31% 0.99% 32071 0.5222 124.15 16.28 1.56% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200113 16.15 16.22 16.02 16.22 0.62% 0.43% 0.31% 19632 0.317 75.36 16.15 0.75% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200110 16.29 16.29 16.09 16.12 -0.49% -0.25% -0.31% 18485 0.2988 71.04 16.16 0.81% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200109 16.11 16.22 16.09 16.2 1.12% 0.25% 0.19% 21537 0.3481 82.76 16.16 0.81% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200108 16.3 16.3 16.01 16.02 -1.9% -0.74% -0.93% 34433 0.5559 132.16 16.14 0.69% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200107 16.29 16.35 16.19 16.33 0.68% 0.37% 0.99% 28775 0.4683 111.33 16.27 1.5% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200106 16.17 16.33 16.08 16.22 -0.31% 0.19% 0.31% 29770 0.4821 114.61 16.19 1% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200103 16.24 16.33 16.16 16.27 0.31% 0.12% 0.62% 30749 0.4996 118.77 16.25 1.37% 16.02 0% 15.99 0% 16.17 0% 0.09%
20200102 16.11 16.27 16.04 16.22 1.37% 0.25% 0.31% 30957 0.501 119.11 16.18 0.94% 16.02 0% 15.99 0% 16.17 0% 0.09%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1