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. 一致Ｂ200028
    4. 返回上一页 刷新
股票代码（例：sz200028）       686条   (进入一致Ｂ股票专站) 一致Ｂ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 13.87 13.94 13.77 13.88 0.07% 0.58% -49.51% 413 0.0057 54.63 13.8 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230927 13.76 13.88 13.72 13.87 1.31% 0.87% -49.55% 349 0.0048 45.91 13.75 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230926 13.68 13.79 13.68 13.69 -0.73% -1.01% -50.2% 282 0.0039 36.21 13.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230925 13.66 13.79 13.66 13.79 0.58% 0.8% -49.84% 921 0.0126 112.16 13.68 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230922 13.57 13.72 13.52 13.71 1.33% 0.81% -50.13% 625 0.0085 64.1 13.6 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230921 13.74 13.8 13.51 13.53 -1.74% -0.95% -50.78% 1142 0.0156 121.39 13.66 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230920 13.93 13.95 13.74 13.77 -0.94% -0.72% -49.91% 555 0.0077 62.74 13.87 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230919 13.78 13.96 13.76 13.9 0.29% 0.14% -49.44% 562 0.0078 62.3 13.88 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230918 13.85 13.95 13.78 13.86 0.07% -0.14% -49.58% 1434 0.0199 152.69 13.88 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230915 14.11 14.11 13.81 13.85 -2.19% -0.72% -49.62% 1240 0.0173 135.97 13.95 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230914 14.18 14.2 14.1 14.16 0% 0.57% -48.49% 419 0.0059 47.97 14.08 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230913 14.14 14.23 14.03 14.16 -0.21% 0.21% -48.49% 566 0.008 59.31 14.13 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230912 14.14 14.2 14.06 14.19 0.5% -0.14% -48.38% 584 0.0083 59.72 14.21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230911 13.91 14.14 13.91 14.12 1.51% 0.36% -48.64% 2317 0.0326 228.15 14.07 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230908 13.89 13.91 13.82 13.91 0.07% -0.29% -49.4% 301 0.0042 30.82 13.95 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230907 13.94 13.94 13.83 13.9 0.14% -0.14% -49.44% 697 0.0097 67.12 13.92 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230906 13.95 13.95 13.85 13.88 0.14% -0.07% -49.51% 720 0.01 70.56 13.89 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230905 14 14 13.8 13.86 -0.93% 0.22% -49.58% 933 0.0129 84.97 13.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230904 13.96 14.06 13.94 13.99 0.21% -0.14% -49.11% 1128 0.0158 69.42 14.01 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230901 13.88 13.99 13.79 13.96 1.53% 0.5% -49.22% 929 0.0129 55.44 13.89 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230831 13.95 14.01 13.69 13.75 -1.5% -1.15% -49.98% 1287 0.0179 75.63 13.91 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230830 13.96 14 13.92 13.96 0.07% 0.43% -49.22% 842 0.0117 49.08 13.9 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230829 13.85 13.98 13.73 13.95 1.01% 0.14% -49.25% 768 0.0107 8.06 13.93 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230828 14.1 14.25 13.68 13.81 1.25% -0.79% -49.76% 1717 0.0239 18.45 13.92 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230825 13.71 13.71 13.59 13.64 -0.29% -0.29% -50.38% 914 0.0125 50.61 13.68 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230824 13.74 13.8 13.61 13.68 0.07% 0.15% -50.24% 527 0.0072 29.38 13.66 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230823 13.72 13.79 13.63 13.67 -0.36% -0.29% -50.27% 1452 0.0199 80.88 13.71 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230822 14.19 14.21 13.53 13.72 -3.11% -0.44% -50.09% 6428 0.0886 343.17 13.78 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230821 14.46 14.55 14.16 14.16 -2.01% -0.98% -48.49% 1517 0.0217 108.88 14.3 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230818 14.38 14.55 14.33 14.45 0% 0.35% -47.44% 1174 0.0169 74.11 14.4 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230817 14.59 14.59 14.41 14.45 -0.34% 0% -47.44% 1356 0.0196 82.93 14.45 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230816 14.69 14.69 14.48 14.5 -1.29% -0.48% -47.25% 1187 0.0173 66.45 14.57 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230815 14.41 14.8 14.4 14.69 1.66% 0.41% -46.56% 1927 0.0282 102.93 14.63 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230814 14.31 14.45 14.3 14.45 -0.21% 0.63% -47.44% 933 0.0134 50.65 14.36 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230811 14.49 14.5 14.43 14.48 0.14% 0.56% -47.33% 736 0.0106 35.61 14.4 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230810 14.5 14.53 14.41 14.46 -0.34% -0.34% -47.4% 565 0.0082 8.5 14.51 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230809 14.59 14.6 14.34 14.51 0.55% 0.21% -47.22% 2231 0.0323 32.86 14.48 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230808 14.22 14.53 14.22 14.43 1.48% 0.35% -47.51% 2073 0.0298 88.14 14.38 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230807 14.59 14.59 14.18 14.22 -2.34% -0.63% -48.27% 3159 0.0452 129.7 14.31 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230804 14.65 14.72 14.41 14.56 -0.27% -0.14% -47.04% 1715 0.025 78.8 14.58 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230803 14.3 14.78 14.3 14.6 2.1% 0.69% -46.89% 2965 0.043 138.37 14.5 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230802 14.3 14.4 14.25 14.3 -0.69% -0.28% -47.98% 2120 0.0304 108.42 14.34 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230801 14.35 14.43 14.35 14.4 0.07% 0% -47.62% 1292 0.0186 66.54 14.4 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230731 14.62 14.62 14.23 14.39 -1.24% 0.07% -47.65% 3219 0.0463 167.93 14.38 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230728 14.56 14.65 14.48 14.57 0% -0.07% -47% 2037 0.0297 115.41 14.58 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230727 14.55 14.63 14.48 14.57 -0.07% 0.28% -47% 1356 0.0197 84.35 14.53 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230726 14.84 14.84 14.55 14.58 -1.42% -0.55% -46.96% 2627 0.0385 172.24 14.66 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230725 14.94 14.97 14.69 14.79 -0.4% 0% -46.2% 2670 0.0395 188.87 14.79 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230724 14.93 14.93 14.71 14.85 0% 0.13% -45.98% 1086 0.0161 80.14 14.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230721 14.78 14.91 14.7 14.85 0.61% -0.07% -45.98% 962 0.0143 66.7 14.86 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230720 14.77 14.83 14.67 14.76 -0.07% -0.2% -46.31% 879 0.013 63.1 14.79 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230719 14.61 14.77 14.52 14.77 1.79% 0.48% -46.27% 2020 0.0297 139.95 14.7 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230718 14.6 14.64 14.48 14.51 0.07% -0.21% -47.22% 894 0.013 65.48 14.54 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230717 14.43 14.66 14.31 14.5 0.83% -0.21% -47.25% 1562 0.0227 102.51 14.53 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230714 14.31 14.47 14.3 14.38 0.56% -0.35% -47.69% 610 0.0088 31.09 14.43 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230713 14.21 14.35 14.2 14.3 0.63% -0.21% -47.98% 691 0.0099 29.45 14.33 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230712 14.2 14.34 14.2 14.21 0.14% -0.14% -48.31% 1609 0.0229 17.49 14.23 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230711 14.25 14.28 14.12 14.19 0.14% 0.07% -48.38% 2010 0.0285 82.83 14.18 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230710 14.45 14.5 14.1 14.17 -1.94% -0.49% -48.45% 1988 0.0283 20.66 14.24 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230707 14.22 14.47 14.2 14.45 0.63% 1.26% -47.44% 694 0.0099 6.98 14.27 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230706 14.3 14.37 14.25 14.36 0.28% 0.77% -47.76% 1333 0.019 59.54 14.25 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230705 14.49 14.49 14.02 14.32 -0.28% 0.35% -47.91% 1079 0.0154 9.93 14.27 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230704 14.38 14.57 14.32 14.36 -0.62% -0.35% -47.76% 2366 0.0341 100.75 14.41 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230703 14.92 14.92 14.2 14.45 -3.15% -0.48% -47.44% 6164 0.0895 272.05 14.52 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230630 14.89 15.01 14.85 14.92 0.13% -0.33% -45.73% 4169 0.0624 227.95 14.97 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230629 14.91 14.95 14.78 14.9 0% 0.2% -45.8% 1863 0.0277 120.65 14.87 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230628 14.88 14.96 14.75 14.9 0.54% -0.2% -45.8% 643 0.0096 44.45 14.93 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230627 14.73 14.92 14.73 14.82 0.75% -0.47% -46.09% 470 0.007 32.29 14.89 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230626 14.8 14.92 14.71 14.71 -1.61% -0.54% -46.49% 1366 0.0202 91.87 14.79 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230621 14.93 14.95 14.82 14.95 0.13% 0.34% -45.62% 1101 0.0164 76.83 14.9 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230620 14.89 15 14.89 14.93 -0.07% 0.07% -45.69% 590 0.0088 37.42 14.92 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230619 14.97 15.03 14.82 14.94 1.22% -0.33% -45.65% 2775 0.0416 129.86 14.99 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230616 15.09 15.1 14.76 14.76 -1.6% -0.81% -46.31% 1821 0.0271 81.67 14.88 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230615 15.07 15.08 14.81 15 -1.06% 0.6% -45.43% 2274 0.0339 101.19 14.91 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230614 14.8 15.16 14.8 15.16 2.29% 0.86% -44.85% 1198 0.018 55.95 15.03 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230613 14.87 15.02 14.8 14.82 -0.47% -0.27% -46.09% 1070 0.0159 43.04 14.86 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230612 14.97 14.97 14.83 14.89 -0.73% -0.33% -45.83% 803 0.012 30.84 14.94 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230609 14.98 15.02 14.89 15 0.54% 0.13% -45.43% 988 0.0148 33.62 14.98 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230608 14.91 15.03 14.84 14.92 -0.73% -0.33% -45.73% 995 0.0149 31.72 14.97 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230607 15.08 15.15 14.86 15.03 0% 0.07% -45.33% 2517 0.0378 72.69 15.02 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230606 15.75 15.75 15.03 15.03 -3.78% -2.53% -45.33% 6331 0.0976 179.02 15.42 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230605 15.25 15.64 15.04 15.62 2.7% 0.97% -43.18% 3438 0.0532 109.45 15.47 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230602 14.88 15.22 14.71 15.21 2.7% 0.2% -44.67% 2069 0.0314 64.51 15.18 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230601 15.07 15.07 14.52 14.81 -0.27% -0.47% -46.13% 1418 0.0211 14.24 14.88 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230531 20.25 20.27 19.95 20.21 0.1% 0.55% -26.48% 3268 0.0657 43.84 20.1 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230530 20.36 20.47 19.95 20.19 -0.93% 0.1% -26.56% 1800 0.0363 67.85 20.17 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230529 20.34 20.68 20.21 20.38 0.54% -0.15% -25.86% 2994 0.0611 107.01 20.41 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230526 19.91 20.3 19.81 20.27 1.81% 1.15% -26.26% 1856 0.0372 64.84 20.04 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230525 20.13 20.3 19.63 19.91 -0.7% -0.25% -27.57% 3196 0.0638 109.86 19.96 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230524 20.55 20.55 20.04 20.05 -2.48% -0.94% -27.06% 3088 0.0625 108.61 20.24 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230523 20.57 20.74 20.42 20.56 0.24% -0.24% -25.21% 1737 0.0358 61.3 20.61 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230522 20.91 21.06 20.45 20.51 -1.96% -0.68% -25.39% 2605 0.0538 88.4 20.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230519 20.84 21 20.75 20.92 0.38% -0.1% -23.9% 1882 0.0394 60.5 20.94 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230518 20.98 21.2 20.78 20.84 -0.05% -0.71% -24.19% 2630 0.0552 73.21 20.99 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230517 20.65 21.09 20.53 20.85 1.07% -0.29% -24.15% 3348 0.07 79.87 20.91 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230516 20.68 20.96 20.56 20.63 0% -0.67% -24.95% 3448 0.0716 79.95 20.77 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230515 20.14 20.63 20.09 20.63 3% 1.08% -24.95% 3224 0.0658 61.68 20.41 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230510 20.55 20.6 20.03 20.15 -2.14% -0.89% -26.7% 2474 0.0503 15.27 20.33 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230509 20.92 20.92 20.4 20.59 -1.01% -0.19% -25.1% 2874 0.0593 42.22 20.63 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230508 20.83 20.99 20.32 20.8 -0.34% 0.73% -24.34% 3477 0.0718 48.81 20.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230505 21.58 21.58 20.72 20.87 -2.61% -0.9% -24.08% 2954 0.0622 40.27 21.06 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230504 21.33 21.85 20.82 21.43 0.61% 0.42% -22.04% 4554 0.0972 60.82 21.34 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230428 21.4 21.67 21.03 21.3 -1.25% 0.14% -22.52% 6727 0.1431 79.25 21.27 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230427 20.18 21.6 20.17 21.57 7.37% 2.71% -21.54% 8424 0.1769 99.76 21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230426 19.69 20.18 19.6 20.09 1.67% 0.7% -26.92% 4440 0.0886 49.8 19.95 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230425 19.41 19.88 19.26 19.76 1.86% 0.97% -28.12% 12423 0.2431 141.99 19.57 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230424 18.92 19.56 18.92 19.4 2.21% 0.62% -29.43% 15546 0.2997 198.71 19.28 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230421 19.18 19.25 18.9 18.98 -1.15% -0.37% -30.96% 8138 0.155 119.98 19.05 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230420 19 19.3 18.83 19.2 0.73% 1% -30.16% 6644 0.1263 106.45 19.01 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230419 19.03 19.25 18.95 19.06 0.21% -0.16% -30.67% 7594 0.145 135.01 19.09 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230418 19.3 19.3 19.01 19.02 -0.58% -0.52% -30.81% 6056 0.1158 118.21 19.12 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230417 18.51 19.15 18.51 19.13 2.74% 0.68% -30.41% 16018 0.3044 343.64 19 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230414 18.67 18.8 18.62 18.62 0.22% -0.43% -32.27% 5867 0.1097 183.61 18.7 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230413 18.29 18.79 18.22 18.58 2.65% 0.11% -32.41% 9885 0.1835 362.95 18.56 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230412 18.19 18.19 18.04 18.1 -0.49% -0.11% -34.16% 1225 0.0222 62.74 18.12 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230411 18.08 18.2 17.95 18.19 1.06% 0.44% -33.83% 2148 0.0389 112.36 18.11 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230410 18.15 18.15 17.88 18 -0.94% 0.11% -34.52% 4593 0.0826 251.51 17.98 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230407 17.67 18.18 17.58 18.17 3.47% 1.23% -33.9% 2775 0.0498 161.72 17.95 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230406 17.44 17.6 17.44 17.56 -0.17% 0.17% -36.12% 787 0.0138 44.81 17.53 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230404 17.32 17.6 17.32 17.59 1.32% 0.4% -36.01% 2894 0.0507 160.52 17.52 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230403 17.38 17.38 17.2 17.36 0.46% 0.06% -36.85% 1274 0.0221 75.04 17.35 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230331 17.42 17.42 17.19 17.28 0% 0.35% -37.14% 929 0.016 43.48 17.22 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230330 17.13 17.3 17.1 17.28 0.58% 0.52% -37.14% 1088 0.0187 38.63 17.19 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230329 17.22 17.24 17.01 17.18 -0.29% 0.35% -37.5% 1729 0.0296 43.58 17.12 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230328 17.15 17.25 17.15 17.23 0.12% 0.17% -37.32% 837 0.0144 21.39 17.2 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230327 17.26 17.36 17.18 17.21 0% -0.41% -37.4% 1175 0.0203 29.86 17.28 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230324 17.5 17.53 17.2 17.21 -1.66% -0.52% -37.4% 3590 0.0621 90.59 17.3 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230323 17.67 17.74 17.33 17.5 -1.35% -0.57% -36.34% 2630 0.0463 11.43 17.6 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230322 17.72 17.78 17.62 17.74 0.11% 0.06% -35.47% 1179 0.0209 32.09 17.73 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230321 17.78 17.84 17.64 17.72 -0.39% -0.06% -35.54% 1545 0.0274 37.07 17.73 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230320 18.02 18.15 17.47 17.79 -1.71% -0.22% -35.29% 4453 0.0794 102.96 17.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230317 18.19 18.3 17.81 18.1 -0.49% -0.11% -34.16% 7294 0.1322 176.65 18.12 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230316 17.75 18.47 17.75 18.19 2.48% -0.11% -33.83% 11775 0.2144 339.72 18.21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230315 17.75 17.78 17.65 17.75 0.4% 0.45% -35.43% 1494 0.0264 61.44 17.67 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230314 17.68 17.83 17.6 17.68 0.17% -0.34% -35.69% 1195 0.0212 51.66 17.74 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230313 17.53 17.7 17.53 17.65 -0.11% 0% -35.79% 1552 0.0274 66.85 17.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230310 18 18 17.58 17.67 -2.32% -0.23% -35.72% 2100 0.0372 95.44 17.71 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230309 18.23 18.25 18 18.09 -0.88% -0.06% -34.19% 2315 0.0419 112.6 18.1 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230308 18.05 18.41 17.72 18.25 1.11% -0.11% -33.61% 6022 0.11 326.75 18.27 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230307 18.12 18.25 17.97 18.05 -0.22% -0.66% -34.34% 3395 0.0617 246.49 18.17 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230306 17.8 18.14 17.8 18.09 1.97% 0.33% -34.19% 4066 0.0733 374.06 18.03 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230303 17.65 17.75 17.65 17.74 0.45% 0.23% -35.47% 870 0.0154 98.11 17.7 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230302 17.83 17.84 17.59 17.66 -0.95% -0.11% -35.76% 741 0.0131 71.78 17.68 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230301 17.84 17.84 17.75 17.83 0.39% -0.22% -35.14% 403 0.0072 31.57 17.87 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230228 17.71 17.8 17.58 17.76 0.68% 0.57% -35.39% 1195 0.0211 90.56 17.66 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230227 17.71 17.79 17.61 17.64 -1.01% 0.11% -35.83% 403 0.0071 30.43 17.62 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230224 17.93 17.93 17.75 17.82 -0.17% 0.06% -35.18% 1089 0.0194 81.34 17.81 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230223 17.94 17.94 17.81 17.85 0.11% -0.72% -35.07% 356 0.0064 27.71 17.98 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230222 17.72 17.93 17.65 17.83 0.28% 0.06% -35.14% 1324 0.0236 98.76 17.82 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230221 17.75 17.85 17.67 17.78 0% -0.67% -35.32% 419 0.0075 33.61 17.9 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230220 17.72 17.78 17.51 17.78 0.34% 0.68% -35.32% 1942 0.0343 147.22 17.66 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230217 17.8 17.9 17.69 17.72 -0.45% -0.56% -35.54% 2290 0.0408 190.78 17.82 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230216 17.78 18.17 17.77 17.8 0.62% -0.78% -35.25% 3255 0.0584 324.43 17.94 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230215 17.68 17.69 17.59 17.69 0.11% 0.68% -35.65% 666 0.0117 74.54 17.57 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230214 17.44 17.69 17.37 17.67 1.49% 0.45% -35.72% 1171 0.0206 112.52 17.59 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230213 17.49 17.54 17.34 17.41 0.29% -0.23% -36.67% 722 0.0126 71.49 17.45 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230210 17.41 17.41 17.3 17.36 -0.29% 0.4% -36.85% 694 0.012 63.45 17.29 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230209 17.38 17.46 17.35 17.41 0.12% 0.35% -36.67% 824 0.0143 74.21 17.35 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230208 17.55 17.59 17.32 17.39 0.06% 0.12% -36.74% 449 0.0078 37.71 17.37 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230207 17.39 17.48 17.38 17.38 -0.06% 0.12% -36.78% 985 0.0171 75.88 17.36 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230206 17.78 17.78 17.33 17.39 -0.23% 0.29% -36.74% 871 0.0151 66.91 17.34 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230203 17.47 17.51 17.42 17.43 -0.63% -0.8% -36.6% 370 0.0065 27.86 17.57 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230202 17.98 17.98 17.38 17.54 -0.51% 0.11% -36.19% 1998 0.035 149.91 17.52 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230201 17.75 17.75 17.47 17.63 -0.4% 0.46% -35.87% 2097 0.0368 177.31 17.55 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230131 17.78 17.78 17.6 17.7 -0.56% -0.39% -35.61% 816 0.0145 76.27 17.77 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230130 18.19 18.19 17.7 17.8 -0.11% -0.17% -35.25% 1352 0.0241 120.26 17.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230120 17.83 17.85 17.77 17.82 0.11% -0.17% -35.18% 857 0.0153 74.61 17.85 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230119 17.86 17.86 17.75 17.8 -0.28% -0.06% -35.25% 1527 0.0272 11 17.81 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230118 17.87 17.9 17.6 17.85 -0.11% 0.28% -35.07% 1309 0.0233 118.05 17.8 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230117 18.01 18.04 17.79 17.87 -1% 0.22% -34.99% 942 0.0168 89.58 17.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230116 18.02 18.1 18 18.05 -0.5% 0% -34.34% 1263 0.0228 116.7 18.05 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230113 18.18 18.18 18.06 18.14 -0.22% -0.38% -34.01% 379 0.0069 36.88 18.21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230112 18.09 18.29 18.05 18.18 0.44% 0.11% -33.87% 490 0.0089 46.58 18.16 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230111 18.3 18.3 18.07 18.1 -0.55% -0.6% -34.16% 1126 0.0205 110.6 18.21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230110 18.32 18.32 18.09 18.2 -0.71% 0% -33.79% 1346 0.0245 140.44 18.2 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230109 18.65 18.65 17.98 18.33 -1.5% 0.38% -33.32% 1648 0.0301 184.29 18.26 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230106 18.69 18.7 18.3 18.61 -0.05% 0.43% -32.3% 1090 0.0202 141.74 18.53 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230105 18.68 18.68 18.5 18.62 0.22% -0.16% -32.27% 874 0.0163 116.98 18.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230104 18.58 18.66 18.48 18.58 -0.16% -0.32% -32.41% 885 0.0165 130.98 18.64 0% 27.4 0% 27.39 0% 27.49 0% 0%
20230103 18.29 18.61 18.11 18.61 1.75% 0.87% -32.3% 1377 0.0254 214.21 18.45 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221230 18.33 18.33 18.14 18.29 -0.33% 0.66% -33.47% 809 0.0147 11.88 18.17 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221229 18.25 18.39 18.2 18.35 0.77% -0.05% -33.25% 610 0.0112 87.82 18.36 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221228 18.01 18.23 18.01 18.21 0.11% 1.34% -33.76% 217 0.0039 28.3 17.97 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221227 18.35 18.38 17.91 18.19 -0.49% 0.33% -33.83% 546 0.0099 52.02 18.13 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221226 18.09 18.28 18.06 18.28 2.12% 0.61% -33.5% 754 0.0137 63.22 18.17 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221223 17.95 17.97 17.87 17.9 0.11% 0% -34.89% 525 0.0094 35.87 17.9 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221222 17.9 18.01 17.87 17.88 -0.22% -0.39% -34.96% 947 0.017 57.27 17.95 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221221 17.88 18.21 17.81 17.92 -0.06% -2.02% -34.81% 164 0.003 9.14 18.29 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221220 18.05 18.06 17.91 17.93 -0.66% 0.22% -34.78% 503 0.009 23.94 17.89 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221219 18.63 18.63 17.96 18.05 -3.11% -0.88% -34.34% 1785 0.0325 74.45 18.21 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221216 18.51 18.75 18.51 18.63 -0.16% -0.11% -32.23% 901 0.0168 35.07 18.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221215 18.48 18.8 18.48 18.66 0.54% 0.05% -32.12% 1153 0.0215 44.82 18.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221214 19.2 19.2 18.55 18.56 -2.83% -0.48% -32.48% 3035 0.0566 25.5 18.65 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221213 19.6 19.62 18.99 19.1 -2.85% -0.52% -30.52% 1891 0.0363 82.45 19.2 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221212 19.5 19.96 19.38 19.66 0.87% 0.2% -28.48% 3007 0.059 133.98 19.62 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221209 19.21 19.59 19.21 19.49 -0.26% -0.15% -29.1% 2269 0.0443 113.03 19.52 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221208 19.67 19.83 19.32 19.54 -0.56% -0.41% -28.92% 2462 0.0483 131.61 19.62 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221207 19.76 19.76 19.49 19.65 -0.25% 0.26% -28.52% 2582 0.0506 150.95 19.6 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221206 19.49 19.97 19.33 19.7 0.97% 0.56% -28.34% 3553 0.0696 216.51 19.59 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221205 18.97 19.72 18.81 19.51 3.78% 0.26% -29.03% 3834 0.0746 261.74 19.46 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221202 18.61 18.88 18.43 18.8 1.02% 1.18% -31.61% 931 0.0173 76.66 18.58 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221201 18.59 18.75 18.49 18.61 0.92% 0.05% -32.3% 1317 0.0245 93.95 18.6 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221130 18.49 18.55 18.35 18.44 -0.32% 0.11% -32.92% 711 0.0131 47.17 18.42 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221129 17.78 18.56 17.62 18.5 3.93% 1.04% -32.7% 1983 0.0363 129.88 18.31 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221128 17.88 18.03 17.42 17.8 -0.73% 0.56% -35.25% 599 0.0106 37.58 17.7 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221125 18.26 18.26 17.9 17.93 -1.91% -0.88% -34.78% 1067 0.0193 58.71 18.09 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221124 17.88 18.42 17.88 18.28 1.22% 0.16% -33.5% 904 0.0165 50.83 18.25 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221123 18.23 18.33 17.94 18.06 -1.95% 0.11% -34.3% 2046 0.0369 116.39 18.04 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221122 18.39 18.54 18.2 18.42 0.27% 0.33% -32.99% 1797 0.033 111.84 18.36 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221121 18.38 18.4 18.1 18.37 0.11% 0.27% -33.18% 846 0.0155 58.01 18.32 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221118 17.87 18.6 17.72 18.35 2.63% 0.22% -33.25% 2856 0.0523 203.58 18.31 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221117 17.45 17.89 17.4 17.88 3.35% 1.53% -34.96% 2396 0.0422 194.18 17.61 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221116 17.6 17.6 17.22 17.3 -1.93% -0.75% -37.07% 855 0.0149 81.74 17.43 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221115 17.68 17.7 17.01 17.64 0.06% 0.57% -35.83% 2207 0.0387 215.23 17.54 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221114 17 17.65 16.95 17.63 3.28% 1.15% -35.87% 3281 0.0572 372.34 17.43 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221111 17.2 17.26 17.05 17.07 0.12% -0.29% -37.9% 888 0.0152 133.49 17.12 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221110 17.09 17.15 17.01 17.05 0% 0% -37.98% 528 0.009 80.58 17.05 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221109 17 17.21 17 17.05 -0.7% -0.29% -37.98% 877 0.015 130 17.1 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221108 17.13 17.17 17.06 17.17 -0.46% -0.41% -37.54% 319 0.0055 44.27 17.24 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221107 17.2 17.25 17.13 17.25 0.29% -0.63% -37.25% 288 0.005 39.94 17.36 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221104 17.21 17.21 17.08 17.2 0.53% 0.06% -37.43% 727 0.0125 100.42 17.19 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221103 17.12 17.12 17.04 17.11 0.06% -0.41% -37.76% 425 0.0073 62.63 17.18 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221102 17 17.11 16.96 17.1 1% 0.29% -37.8% 733 0.0125 105.19 17.05 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221101 16.94 16.95 16.85 16.93 0.77% -0.29% -38.41% 754 0.0128 117.53 16.98 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221031 16.87 16.96 16.8 16.8 -0.83% -0.47% -38.89% 1001 0.0169 160.11 16.88 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221028 17.17 17.19 16.94 16.94 -1.74% -0.7% -38.38% 762 0.013 127.57 17.06 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221027 17.02 17.24 16.9 17.24 1.29% 0.64% -37.29% 712 0.0122 106.23 17.13 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221026 16.6 17.4 16.6 17.02 3.15% -0.23% -38.09% 1366 0.0233 215.95 17.06 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221025 16.54 16.58 16.42 16.5 -0.18% 0.3% -39.98% 377 0.0062 72.5 16.45 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221024 16.87 16.87 16.28 16.53 -0.9% 0.3% -39.87% 273 0.0045 56.05 16.48 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221021 16.69 16.88 16.55 16.68 -0.89% -0.89% -39.32% 303 0.0051 63.66 16.83 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221020 15.83 16.9 15.83 16.83 1.14% 0.96% -38.78% 576 0.0096 120.58 16.67 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221019 16.9 16.91 16.61 16.64 -1.42% -0.18% -39.47% 156 0.0026 36.21 16.67 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221018 16.87 16.94 16.68 16.88 0.36% 0.6% -38.6% 566 0.0095 131.68 16.78 0% 27.4 0% 27.39 0% 27.49 0% 0%
20221017 16.67 16.88 16.65 16.82 0.9% 0.3% -38.81% 829 0.0139 207.07 16.77 0% 27.4 0% 27.39 0% 27.49 0% 0%
20220721 17.37 17.38 17.26 17.36 0.35% 0.7% -36.85% 464 0.008 85.29 17.24 -36.94% 27.4 0% 27.39 0% 27.49 0% 0%
20220720 17.28 17.33 17.26 17.3 0.41% 0.29% -37.07% 255 0.0044 46.91 17.25 -36.91% 27.4 0% 27.39 0% 27.49 0% 0%
20220719 17.17 17.24 17.12 17.23 0.41% 0.35% -37.32% 361 0.0062 66.1 17.17 -37.2% 27.4 0% 27.39 0% 27.49 0% 0%
20220718 17.26 17.27 17.05 17.16 0.18% 0.12% -37.58% 426 0.0073 77.83 17.14 -37.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220715 17.16 17.33 17.05 17.13 -0.58% -0.06% -37.69% 496 0.0085 90.62 17.14 -37.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220714 17.17 17.25 17.12 17.23 0.23% 0.64% -37.32% 292 0.005 53.3 17.12 -37.38% 27.4 0% 27.39 0% 27.49 0% 0%
20220713 17.15 17.24 17.15 17.19 0.23% -0.35% -37.47% 313 0.0054 57.57 17.25 -36.91% 27.4 0% 27.39 0% 27.49 0% 0%
20220712 17.22 17.35 17.05 17.15 -0.41% -0.29% -37.61% 558 0.0096 102.35 17.2 -37.09% 27.4 0% 27.39 0% 27.49 0% 0%
20220711 17.24 17.48 17.05 17.22 0.06% -0.06% -37.36% 296 0.0051 54.37 17.23 -36.98% 27.4 0% 27.39 0% 27.49 0% 0%
20220708 17.18 17.22 17.1 17.21 0.06% -0.35% -37.4% 330 0.0057 60.77 17.27 -36.83% 27.4 0% 27.39 0% 27.49 0% 0%
20220707 17.14 17.27 17.13 17.2 -0.17% 0.76% -37.43% 369 0.0063 67.16 17.07 -37.56% 27.4 0% 27.39 0% 27.49 0% 0%
20220706 17.25 17.25 17.05 17.23 0.06% 0.35% -37.32% 530 0.0091 97.01 17.17 -37.2% 27.4 0% 27.39 0% 27.49 0% 0%
20220705 17.29 17.3 17.06 17.22 0.12% 0.76% -37.36% 351 0.006 63.97 17.09 -37.49% 27.4 0% 27.39 0% 27.49 0% 0%
20220704 17.29 17.33 17.01 17.2 -0.52% 0.29% -37.43% 618 0.0106 113.01 17.15 -37.27% 27.4 0% 27.39 0% 27.49 0% 0%
20220701 17.22 17.32 17.22 17.29 0.46% -0.35% -37.1% 461 0.008 85.29 17.35 -36.54% 27.4 0% 27.39 0% 27.49 0% 0%
20220630 16.88 17.27 16.88 17.21 1.95% 0.58% -37.4% 1707 0.0292 311.3 17.11 -37.42% 27.4 0% 27.39 0% 27.49 0% 0%
20220629 16.8 16.94 16.7 16.88 0.24% -0.06% -38.6% 1332 0.0225 239.87 16.89 -38.22% 27.4 0% 27.39 0% 27.49 0% 0%
20220628 16.9 16.9 16.7 16.84 0.18% 0.36% -38.74% 727 0.0122 130.06 16.78 -38.62% 27.4 0% 27.39 0% 27.49 0% 0%
20220627 16.99 17.09 16.81 16.81 -0.94% -0.47% -38.85% 669 0.0113 120.47 16.89 -38.22% 27.4 0% 27.39 0% 27.49 0% 0%
20220624 16.69 17 16.69 16.97 1.8% 0.59% -38.27% 735 0.0124 132.2 16.87 -38.3% 27.4 0% 27.39 0% 27.49 0% 0%
20220623 16.7 16.75 16.53 16.67 -0.6% 0.36% -39.36% 873 0.0145 154.58 16.61 -39.25% 27.4 0% 27.39 0% 27.49 0% 0%
20220622 16.44 17.15 16.3 16.77 3.01% 0.78% -39% 2097 0.0349 372.07 16.64 -39.14% 27.4 0% 27.39 0% 27.49 0% 0%
20220621 15.97 16.32 15.97 16.28 1.18% 1.24% -40.78% 429 0.0069 73.56 16.08 -41.19% 27.4 0% 27.39 0% 27.49 0% 0%
20220620 15.86 16.1 15.86 16.09 1.51% 0.19% -41.47% 436 0.007 74.63 16.06 -41.26% 27.4 0% 27.39 0% 27.49 0% 0%
20220617 16.26 16.26 15.83 15.85 -0.44% -0.25% -42.34% 1007 0.016 170.58 15.89 -41.88% 27.4 0% 27.39 0% 27.49 0% 0%
20220616 16.69 16.7 16.49 16.65 0.6% 0.6% -39.43% 429 0.0071 75.69 16.55 -39.47% 27.4 0% 27.39 0% 27.49 0% 0%
20220615 16.46 16.68 16.45 16.55 0.49% -0.24% -39.8% 862 0.0143 152.45 16.59 -39.32% 27.4 0% 27.39 0% 27.49 0% 0%
20220614 16.27 16.48 16.27 16.47 0.06% 0.92% -40.09% 760 0.0124 132.2 16.32 -40.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220613 16.64 16.64 16.43 16.46 -0.36% 0.43% -40.12% 305 0.005 53.3 16.39 -40.05% 27.4 0% 27.39 0% 27.49 0% 0%
20220610 16.56 16.66 16.47 16.52 -0.3% 0.18% -39.91% 679 0.0112 119.4 16.49 -39.69% 27.4 0% 27.39 0% 27.49 0% 0%
20220609 16.66 16.66 16.43 16.57 -0.54% 0.18% -39.72% 786 0.013 138.59 16.54 -39.5% 27.4 0% 27.39 0% 27.49 0% 0%
20220608 16.26 16.73 16.26 16.66 0.42% -0.06% -39.4% 264 0.0044 46.91 16.67 -39.03% 27.4 0% 27.39 0% 27.49 0% 0%
20220607 16.7 16.83 16.48 16.59 -0.6% 0% -39.65% 410 0.0068 72.49 16.59 -39.32% 27.4 0% 27.39 0% 27.49 0% 0%
20220606 16.53 16.69 16.44 16.69 0.97% 0.12% -39.29% 510 0.0085 90.62 16.67 -39.03% 27.4 0% 27.39 0% 27.49 0% 0%
20220602 16.41 16.53 16.31 16.53 1.35% -0.06% -39.87% 381 0.0063 67.16 16.54 -39.5% 27.4 0% 27.39 0% 27.49 0% 0%
20220601 16.26 16.42 16.25 16.31 0.12% -0.31% -40.67% 434 0.0071 75.69 16.36 -40.16% 27.4 0% 27.39 0% 27.49 0% 0%
20220531 16.31 16.39 16.24 16.29 -0.12% -0.06% -40.74% 583 0.0095 101.28 16.3 -40.38% 27.4 0% 27.39 0% 27.49 0% 0%
20220530 16.27 16.36 16.24 16.31 0.31% 0.74% -40.67% 247 0.004 42.64 16.19 -40.78% 27.4 0% 27.39 0% 27.49 0% 0%
20220527 16.29 16.44 16.22 16.26 0.49% -0.67% -40.85% 623 0.0102 108.74 16.37 -40.12% 27.4 0% 27.39 0% 27.49 0% 0%
20220526 16.2 16.2 16.07 16.18 -0.12% 1.51% -41.14% 207 0.0033 35.18 15.94 -41.7% 27.4 0% 27.39 0% 27.49 0% 0%
20220525 16.13 16.21 16 16.2 0.43% 1.31% -41.07% 294 0.0047 50.11 15.99 -41.51% 27.4 0% 27.39 0% 27.49 0% 0%
20220524 16.14 16.26 16.06 16.13 -0.31% 0.44% -41.32% 386 0.0062 66.1 16.06 -41.26% 27.4 0% 27.39 0% 27.49 0% 0%
20220523 16.18 16.19 16.05 16.18 0.62% 0.37% -41.14% 273 0.0044 46.91 16.12 -41.04% 27.4 0% 27.39 0% 27.49 0% 0%
20220520 15.83 16.09 15.83 16.08 1.71% 0.75% -41.51% 445 0.0071 75.69 15.96 -41.62% 27.4 0% 27.39 0% 27.49 0% 0%
20220519 15.6 15.95 15.6 15.81 -0.06% -0.19% -42.49% 688 0.0109 116.2 15.84 -42.06% 27.4 0% 27.39 0% 27.49 0% 0%
20220518 15.9 15.93 15.7 15.82 -0.5% 0.89% -42.45% 236 0.0037 39.45 15.68 -42.65% 27.4 0% 27.39 0% 27.49 0% 0%
20220517 16.05 16.05 15.81 15.9 -0.62% 0.63% -42.16% 614 0.0097 103.41 15.8 -42.21% 27.4 0% 27.39 0% 27.49 0% 0%
20220516 16.09 16.09 15.88 16 -0.62% -0.19% -41.8% 287 0.0046 49.04 16.03 -41.37% 27.4 0% 27.39 0% 27.49 0% 0%
20220513 16.07 16.16 15.92 16.1 0.5% 1.64% -41.43% 202 0.0032 34.12 15.84 -42.06% 27.4 0% 27.39 0% 27.49 0% 0%
20220512 16.07 16.18 16.02 16.02 -0.74% -0.56% -41.72% 453 0.0073 77.83 16.11 -41.08% 27.4 0% 27.39 0% 27.49 0% 0%
20220511 16.17 16.2 16 16.14 -0.19% 0% -41.29% 1493 0.0241 256.93 16.14 -40.97% 27.4 0% 27.39 0% 27.49 0% 0%
20220510 16.06 16.19 16.06 16.17 0.06% 0.31% -41.18% 242 0.0039 41.58 16.12 -41.04% 27.4 0% 27.39 0% 27.49 0% 0%
20220509 15.97 16.27 15.97 16.16 0.81% -0.55% -41.21% 240 0.0039 41.58 16.25 -40.56% 27.4 0% 27.39 0% 27.49 0% 0%
20220506 16.02 16.27 16.02 16.03 -1.05% -0.37% -41.69% 516 0.0083 88.49 16.09 -41.15% 27.4 0% 27.39 0% 27.49 0% 0%
20220505 16.32 16.4 16.16 16.2 -1.46% -0.18% -41.07% 1177 0.0191 203.62 16.23 -40.64% 27.4 0% 27.39 0% 27.49 0% 0%
20220429 16 16.44 16 16.44 1.86% -0.18% -40.2% 425 0.007 74.63 16.47 -39.76% 27.4 0% 27.39 0% 27.49 0% 0%
20220428 16.35 16.35 16.03 16.14 -0.98% 0.06% -41.29% 620 0.01 106.61 16.13 -41% 27.4 0% 27.39 0% 27.49 0% 0%
20220427 16.4 16.42 16.12 16.3 -0.61% -0.43% -40.71% 672 0.011 117.27 16.37 -40.12% 27.4 0% 27.39 0% 27.49 0% 0%
20220426 16.09 16.83 16.02 16.4 1.99% -0.06% -40.34% 847 0.0139 148.19 16.41 -39.98% 27.4 0% 27.39 0% 27.49 0% 0%
20220425 16.54 16.56 16 16.08 -3.31% -1.17% -41.51% 830 0.0135 143.92 16.27 -40.49% 27.4 0% 27.39 0% 27.49 0% 0%
20220422 16.7 16.86 16.53 16.63 -0.12% 0.24% -39.51% 428 0.0071 75.69 16.59 -39.32% 27.4 0% 27.39 0% 27.49 0% 0%
20220421 16.99 17 16.55 16.65 -2.06% -0.36% -39.43% 748 0.0125 133.26 16.71 -38.88% 27.4 0% 27.39 0% 27.49 0% 0%
20220420 17.5 17.5 17 17 -4.33% -1.28% -38.16% 1301 0.0224 238.81 17.22 -37.02% 27.4 0% 27.39 0% 27.49 0% 0%
20220419 17.79 17.9 17.72 17.77 -0.28% 0.17% -35.36% 310 0.0055 58.64 17.74 -35.11% 27.4 0% 27.39 0% 27.49 0% 0%
20220418 17.84 17.84 17.74 17.82 -0.11% -0.89% -35.18% 178 0.0032 34.12 17.98 -34.24% 27.4 0% 27.39 0% 27.49 0% 0%
20220415 17.78 17.93 17.78 17.84 -0.22% 0.85% -35.1% 147 0.0026 27.72 17.69 -35.3% 27.4 0% 27.39 0% 27.49 0% 0%
20220414 17.88 17.97 17.77 17.88 0% -0.45% -34.96% 245 0.0044 46.91 17.96 -34.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220413 17.88 17.89 17.67 17.88 0% -0.11% -34.96% 162 0.0029 30.92 17.9 -34.53% 27.4 0% 27.39 0% 27.49 0% 0%
20220412 17.83 17.89 17.64 17.88 1.48% 1.76% -34.96% 148 0.0026 27.72 17.57 -35.74% 27.4 0% 27.39 0% 27.49 0% 0%
20220411 17.62 17.88 17.6 17.62 -1.29% -0.23% -35.9% 521 0.0092 98.08 17.66 -35.41% 27.4 0% 27.39 0% 27.49 0% 0%
20220408 17.82 17.95 17.78 17.85 -0.17% -0.06% -35.07% 280 0.005 53.3 17.86 -34.67% 27.4 0% 27.39 0% 27.49 0% 0%
20220401 17.77 18.03 17.74 17.99 1.24% 1.3% -34.56% 428 0.0076 81.02 17.76 -35.04% 27.4 0% 27.39 0% 27.49 0% 0%
20220331 17.71 18.2 17.7 17.77 -1.11% -0.34% -35.36% 903 0.0161 171.64 17.83 -34.78% 27.4 0% 27.39 0% 27.49 0% 0%
20220330 18.18 18.19 17.82 17.97 -2.44% 0.06% -34.63% 1381 0.0248 264.39 17.96 -34.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220329 18.06 18.42 18.06 18.42 1.1% 0% -32.99% 304 0.0056 59.7 18.42 -32.63% 27.4 0% 27.39 0% 27.49 0% 0%
20220328 18.42 18.42 17.68 18.22 -1.35% 1.05% -33.72% 233 0.0042 44.78 18.03 -34.05% 27.4 0% 27.39 0% 27.49 0% 0%
20220325 18.57 18.85 18.45 18.47 -0.59% -0.81% -32.81% 929 0.0173 184.43 18.62 -31.89% 27.4 0% 27.39 0% 27.49 0% 0%
20220324 17.93 18.58 17.76 18.58 3.63% 1.53% -32.41% 1071 0.0196 208.96 18.3 -33.07% 27.4 0% 27.39 0% 27.49 0% 0%
20220323 17.8 17.96 17.8 17.93 -0.11% 1.59% -34.78% 136 0.0024 25.59 17.65 -35.44% 27.4 0% 27.39 0% 27.49 0% 0%
20220322 17.99 17.99 17.75 17.95 -0.06% 0.73% -34.7% 174 0.0031 33.05 17.82 -34.82% 27.4 0% 27.39 0% 27.49 0% 0%
20220321 17.99 18 17.73 17.96 1.01% 0% -34.67% 245 0.0044 46.91 17.96 -34.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220318 17.76 18.02 17.76 17.78 0.17% -0.61% -35.32% 598 0.0107 114.07 17.89 -34.56% 27.4 0% 27.39 0% 27.49 0% 0%
20220317 17.95 17.99 17.7 17.75 0.85% -0.06% -35.43% 687 0.0122 130.06 17.76 -35.04% 27.4 0% 27.39 0% 27.49 0% 0%
20220316 17.8 17.8 17.23 17.6 0.57% 0.92% -35.98% 539 0.0094 100.21 17.44 -36.21% 27.4 0% 27.39 0% 27.49 0% 0%
20220315 18.5 18.6 17.5 17.5 -5.66% -2.56% -36.34% 1392 0.025 266.52 17.96 -34.31% 27.4 0% 27.39 0% 27.49 0% 0%
20220311 18.26 18.48 18.11 18.47 1.15% 0.93% -32.81% 519 0.0095 101.28 18.3 -33.07% 27.4 0% 27.39 0% 27.49 0% 0%
20220310 18.69 18.7 18.2 18.26 -1.03% -0.49% -33.58% 1847 0.0339 361.41 18.35 -32.88% 27.4 0% 27.39 0% 27.49 0% 0%
20220309 19.05 19.05 18.21 18.45 -2.89% -0.49% -32.88% 1381 0.0256 272.92 18.54 -32.19% 27.4 0% 27.39 0% 27.49 0% 0%
20220308 19.29 19.36 18.93 19 -2.16% -0.52% -30.88% 623 0.0119 126.87 19.1 -30.14% 27.4 0% 27.39 0% 27.49 0% 0%
20220307 19.41 19.47 19 19.42 -0.15% 0.73% -29.36% 612 0.0118 125.8 19.28 -29.48% 27.4 0% 27.39 0% 27.49 0% 0%
20220304 19.38 19.55 19.33 19.45 0.21% 0.26% -29.25% 1072 0.0208 221.75 19.4 -29.04% 27.4 0% 27.39 0% 27.49 0% 0%
20220303 19.5 19.55 19.35 19.41 -0.41% 0.15% -29.39% 454 0.0088 93.82 19.38 -29.11% 27.4 0% 27.39 0% 27.49 0% 0%
20220302 19.5 19.56 19.41 19.49 0.21% -0.51% -29.1% 439 0.0086 91.68 19.59 -28.35% 27.4 0% 27.39 0% 27.49 0% 0%
20220301 19.43 19.45 19.35 19.45 0% 2.1% -29.25% 126 0.0024 25.59 19.05 -30.32% 27.4 0% 27.39 0% 27.49 0% 0%
20220228 19.36 19.58 19.3 19.45 0% -0.26% -29.25% 318 0.0062 66.1 19.5 -28.68% 27.4 0% 27.39 0% 27.49 0% 0%
20220225 19.55 19.86 19.36 19.45 0.21% -0.97% -29.25% 392 0.0077 82.09 19.64 -28.16% 27.4 0% 27.39 0% 27.49 0% 0%
20220224 19.7 19.75 19.4 19.41 -1.52% -0.46% -29.39% 400 0.0078 83.16 19.5 -28.68% 27.4 0% 27.39 0% 27.49 0% 0%
20220223 19.73 19.74 19.68 19.71 0.87% 0.31% -28.3% 173 0.0034 36.25 19.65 -28.13% 27.4 0% 27.39 0% 27.49 0% 0%
20220222 19.95 19.95 19.54 19.54 -1.56% -0.76% -28.92% 447 0.0088 93.82 19.69 -27.98% 27.4 0% 27.39 0% 27.49 0% 0%
20220221 20.13 20.13 19.85 19.85 -0.9% 0% -27.79% 398 0.0079 84.22 19.85 -27.4% 27.4 0% 27.39 0% 27.49 0% 0%
20220218 20 20.04 19.88 20.03 0.2% 1.06% -27.14% 111 0.0022 23.45 19.82 -27.51% 27.4 0% 27.39 0% 27.49 0% 0%
20220217 20.08 20.13 19.86 19.99 -0.1% -0.05% -27.28% 370 0.0074 78.89 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20220216 19.9 20.21 19.9 20.01 0.45% -0.3% -27.21% 882 0.0177 188.7 20.07 -26.59% 27.4 0% 27.39 0% 27.49 0% 0%
20220215 19.92 19.93 19.7 19.92 0.56% 1.22% -27.54% 188 0.0037 39.45 19.68 -28.02% 27.4 0% 27.39 0% 27.49 0% 0%
20220214 20 20 19.72 19.81 -0.4% -0.55% -27.94% 241 0.0048 51.17 19.92 -27.14% 27.4 0% 27.39 0% 27.49 0% 0%
20220211 20.1 20.1 19.8 19.89 -1.04% 0.1% -27.65% 760 0.0151 160.98 19.87 -27.32% 27.4 0% 27.39 0% 27.49 0% 0%
20220210 20.19 20.19 19.9 20.1 -0.1% 0.75% -26.88% 436 0.0087 92.75 19.95 -27.03% 27.4 0% 27.39 0% 27.49 0% 0%
20220209 20.03 20.19 19.87 20.12 1.16% -0.2% -26.81% 248 0.005 53.3 20.16 -26.26% 27.4 0% 27.39 0% 27.49 0% 0%
20211203 19.29 19.46 19.2 19.3 0.63% 0.26% -29.79% 743 0.0143 152.45 19.25 -29.59% 27.4 0% 27.39 0% 27.49 0% 0%
20211202 19.24 19.39 19.16 19.18 -0.31% -0.42% -30.23% 244 0.0047 50.11 19.26 -29.55% 27.4 0% 27.39 0% 27.49 0% 0%
20211201 19.22 19.4 19.08 19.24 -0.05% -0.52% -30.01% 517 0.01 106.61 19.34 -29.26% 27.4 0% 27.39 0% 27.49 0% 0%
20211130 19.28 19.38 19.25 19.25 -0.52% 0.21% -29.97% 453 0.0087 92.75 19.21 -29.74% 27.4 0% 27.39 0% 27.49 0% 0%
20211129 19.4 19.8 19.27 19.35 -0.57% 0.16% -29.61% 383 0.0074 78.89 19.32 -29.33% 27.4 0% 27.39 0% 27.49 0% 0%
20211126 19.64 19.64 19.45 19.46 -0.21% 0.41% -29.21% 160 0.0031 33.05 19.38 -29.11% 27.4 0% 27.39 0% 27.49 0% 0%
20211125 19.65 19.65 19.31 19.5 0.78% -1.37% -29.07% 172 0.0034 36.25 19.77 -27.69% 27.4 0% 27.39 0% 27.49 0% 0%
20211124 19.4 19.4 19.33 19.35 -0.26% -1.48% -29.61% 112 0.0022 23.45 19.64 -28.16% 27.4 0% 27.39 0% 27.49 0% 0%
20211123 19.4 19.42 19.36 19.4 0.05% 0.26% -29.43% 398 0.0077 82.09 19.35 -29.22% 27.4 0% 27.39 0% 27.49 0% 0%
20211122 19.39 19.43 19.35 19.39 0% -0.21% -29.47% 350 0.0068 72.49 19.43 -28.93% 27.4 0% 27.39 0% 27.49 0% 0%
20211119 19.34 19.41 19.3 19.39 -0.1% -0.21% -29.47% 175 0.0034 36.25 19.43 -28.93% 27.4 0% 27.39 0% 27.49 0% 0%
20211118 19.33 19.5 19.33 19.41 0.05% 0.31% -29.39% 279 0.0054 57.57 19.35 -29.22% 27.4 0% 27.39 0% 27.49 0% 0%
20211117 19.49 19.49 19.28 19.4 0.26% 0.88% -29.43% 234 0.0045 47.97 19.23 -29.66% 27.4 0% 27.39 0% 27.49 0% 0%
20211116 19.42 19.43 19.13 19.35 -0.26% 1.31% -29.61% 199 0.0038 40.51 19.1 -30.14% 27.4 0% 27.39 0% 27.49 0% 0%
20211115 19.18 19.4 19.08 19.4 1.57% 1.36% -29.43% 580 0.0111 118.34 19.14 -29.99% 27.4 0% 27.39 0% 27.49 0% 0%
20211112 19.2 19.2 19.03 19.1 -0.57% 0.1% -30.52% 655 0.0125 133.26 19.08 -30.21% 27.4 0% 27.39 0% 27.49 0% 0%
20211111 19.29 19.29 19.11 19.21 -0.1% -0.16% -30.12% 556 0.0107 114.07 19.24 -29.63% 27.4 0% 27.39 0% 27.49 0% 0%
20211110 19.28 19.3 19.22 19.23 -0.36% 0.58% -30.05% 272 0.0052 55.44 19.12 -30.07% 27.4 0% 27.39 0% 27.49 0% 0%
20211109 19.47 19.47 19.27 19.3 -0.1% -1.88% -29.79% 122 0.0024 25.59 19.67 -28.05% 27.4 0% 27.39 0% 27.49 0% 0%
20211108 19.5 19.63 19.25 19.32 -1.63% -0.92% -29.72% 282 0.0055 58.64 19.5 -28.68% 27.4 0% 27.39 0% 27.49 0% 0%
20211105 19.86 19.86 19.51 19.64 -0.56% -0.41% -28.56% 213 0.0042 44.78 19.72 -27.87% 27.4 0% 27.39 0% 27.49 0% 0%
20211104 19.7 19.8 19.68 19.75 0.15% 0.2% -28.16% 411 0.0081 86.35 19.71 -27.91% 27.4 0% 27.39 0% 27.49 0% 0%
20211103 19.67 19.77 19.52 19.72 0.25% 0.77% -28.26% 184 0.0036 38.38 19.57 -28.42% 27.4 0% 27.39 0% 27.49 0% 0%
20211102 20.4 20.4 19.4 19.67 0.87% 0.15% -28.45% 336 0.0066 70.36 19.64 -28.16% 27.4 0% 27.39 0% 27.49 0% 0%
20211101 19.57 19.57 19.22 19.5 0.1% 1.09% -29.07% 197 0.0038 40.51 19.29 -29.44% 27.4 0% 27.39 0% 27.49 0% 0%
20211029 19.49 19.5 19.23 19.48 -0.05% 0.31% -29.14% 309 0.006 63.97 19.42 -28.97% 27.4 0% 27.39 0% 27.49 0% 0%
20211028 19.64 19.82 19.2 19.49 -1.17% 0.21% -29.1% 689 0.0134 142.86 19.45 -28.86% 27.4 0% 27.39 0% 27.49 0% 0%
20211027 20.15 20.15 19.55 19.72 -2.18% -1% -28.26% 718 0.0143 152.45 19.92 -27.14% 27.4 0% 27.39 0% 27.49 0% 0%
20211026 20.18 20.22 20.08 20.16 0.05% -0.98% -26.66% 221 0.0045 47.97 20.36 -25.53% 27.4 0% 27.39 0% 27.49 0% 0%
20211025 20.21 20.25 20.13 20.15 -0.1% 0.15% -26.7% 323 0.0065 69.3 20.12 -26.41% 27.4 0% 27.39 0% 27.49 0% 0%
20211022 20.3 20.3 20.15 20.17 -0.15% -0.98% -26.63% 162 0.0033 35.18 20.37 -25.49% 27.4 0% 27.39 0% 27.49 0% 0%
20211021 20.18 20.31 20.18 20.2 -0.1% 1% -26.52% 170 0.0034 36.25 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20211020 20.3 20.35 20.16 20.22 -1.27% 0.25% -26.45% 947 0.0191 203.62 20.17 -26.23% 27.4 0% 27.39 0% 27.49 0% 0%
20211019 20.29 20.51 20.29 20.48 0% 0.05% -25.5% 381 0.0078 83.16 20.47 -25.13% 27.4 0% 27.39 0% 27.49 0% 0%
20211018 20.35 20.5 20.21 20.48 1.39% 0.24% -25.5% 984 0.0201 214.29 20.43 -25.27% 27.4 0% 27.39 0% 27.49 0% 0%
20211015 20.39 20.39 20.2 20.2 -0.64% 0.2% -26.52% 387 0.0078 83.16 20.16 -26.26% 27.4 0% 27.39 0% 27.49 0% 0%
20211014 20.35 20.4 20.26 20.33 0.15% -0.68% -26.05% 171 0.0035 37.31 20.47 -25.13% 27.4 0% 27.39 0% 27.49 0% 0%
20211013 20.35 20.38 20.02 20.3 0.69% 0.79% -26.15% 730 0.0147 156.72 20.14 -26.34% 27.4 0% 27.39 0% 27.49 0% 0%
20211012 20.48 20.49 20.02 20.16 -1.47% -0.15% -26.66% 629 0.0127 135.39 20.19 -26.15% 27.4 0% 27.39 0% 27.49 0% 0%
20211011 20.58 20.58 20.38 20.46 1.04% -0.2% -25.57% 161 0.0033 35.18 20.5 -25.02% 27.4 0% 27.39 0% 27.49 0% 0%
20211008 20.25 20.55 20.2 20.25 0.3% -0.05% -26.34% 227 0.0046 49.04 20.26 -25.9% 27.4 0% 27.39 0% 27.49 0% 0%
20210930 20.37 20.37 20.1 20.19 -0.88% -0.2% -26.56% 791 0.016 170.58 20.23 -26.01% 27.4 0% 27.39 0% 27.49 0% 0%
20210929 20.53 20.53 20.06 20.37 -0.83% 0.44% -25.9% 715 0.0145 154.58 20.28 -25.82% 27.4 0% 27.39 0% 27.49 0% 0%
20210928 20.62 20.75 20.49 20.54 -0.82% -0.34% -25.28% 723 0.0149 158.85 20.61 -24.62% 27.4 0% 27.39 0% 27.49 0% 0%
20210927 20.71 20.84 20.51 20.71 -0.58% 0.24% -24.66% 1399 0.0289 308.1 20.66 -24.43% 27.4 0% 27.39 0% 27.49 0% 0%
20210924 20.76 20.83 20.6 20.83 0.29% 0.63% -24.23% 1227 0.0254 270.79 20.7 -24.29% 27.4 0% 27.39 0% 27.49 0% 0%
20210923 20.82 20.94 20.76 20.77 -0.24% -0.57% -24.45% 426 0.0089 94.88 20.89 -23.59% 27.4 0% 27.39 0% 27.49 0% 0%
20210922 20.94 20.94 20.72 20.82 -0.81% 0.19% -24.26% 587 0.0122 130.06 20.78 -23.99% 27.4 0% 27.39 0% 27.49 0% 0%
20210917 20.9 20.99 20.71 20.99 0.38% 0.53% -23.64% 1154 0.0241 256.93 20.88 -23.63% 27.4 0% 27.39 0% 27.49 0% 0%
20210916 20.95 20.99 20.65 20.91 -0.14% 0.1% -23.94% 1532 0.032 341.15 20.89 -23.59% 27.4 0% 27.39 0% 27.49 0% 0%
20210915 20.9 20.95 20.87 20.94 0.14% 0.34% -23.83% 690 0.0144 153.52 20.87 -23.66% 27.4 0% 27.39 0% 27.49 0% 0%
20210914 20.94 20.94 20.82 20.91 -0.19% 0.24% -23.94% 671 0.014 149.25 20.86 -23.7% 27.4 0% 27.39 0% 27.49 0% 0%
20210913 20.91 20.99 20.83 20.95 0.05% 0.29% -23.79% 450 0.0094 100.21 20.89 -23.59% 27.4 0% 27.39 0% 27.49 0% 0%
20210910 20.88 20.98 20.85 20.94 0.14% 0.48% -23.83% 379 0.0079 84.22 20.84 -23.77% 27.4 0% 27.39 0% 27.49 0% 0%
20210909 20.95 20.98 20.85 20.91 -0.38% -0.14% -23.94% 1084 0.0227 242 20.94 -23.41% 27.4 0% 27.39 0% 27.49 0% 0%
20210908 21 21.01 20.92 20.99 -0.05% -0.1% -23.64% 1333 0.028 298.51 21.01 -23.15% 27.4 0% 27.39 0% 27.49 0% 0%
20210907 21 21.02 20.87 21 0% 0.05% -23.61% 810 0.017 181.24 20.99 -23.23% 27.4 0% 27.39 0% 27.49 0% 0%
20210906 20.96 21.02 20.93 21 0.19% 0.19% -23.61% 1269 0.0266 283.58 20.96 -23.34% 27.4 0% 27.39 0% 27.49 0% 0%
20210729 22.17 22.17 21.94 22.05 0% 0.14% -19.79% 899 0.0198 211.09 22.02 -19.46% 27.4 0% 27.39 0% 27.49 0% 0%
20210728 22.31 22.31 21.84 22.05 -1.17% -0.14% -19.79% 1789 0.0395 421.11 22.08 -19.24% 27.4 0% 27.39 0% 27.49 0% 0%
20210727 22.4 22.51 22.28 22.31 -0.89% -0.18% -18.84% 613 0.0137 146.06 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20210726 22.75 22.8 22.43 22.51 -0.92% -0.18% -18.12% 1224 0.0276 294.24 22.55 -17.52% 27.4 0% 27.39 0% 27.49 0% 0%
20210723 22.68 22.75 22.65 22.72 0.18% -0.13% -17.35% 422 0.0096 102.35 22.75 -16.79% 27.4 0% 27.39 0% 27.49 0% 0%
20210722 22.54 22.79 22.54 22.68 0.22% 0.13% -17.5% 309 0.007 74.63 22.65 -17.15% 27.4 0% 27.39 0% 27.49 0% 0%
20210721 22.66 22.66 22.44 22.63 0.67% 0.13% -17.68% 447 0.0101 107.68 22.6 -17.34% 27.4 0% 27.39 0% 27.49 0% 0%
20210720 22.62 22.66 22.48 22.48 -1.01% -0.97% -18.22% 304 0.0069 73.56 22.7 -16.97% 27.4 0% 27.39 0% 27.49 0% 0%
20210719 22.6 22.74 22.6 22.71 0.26% -0.48% -17.39% 206 0.0047 50.11 22.82 -16.53% 27.4 0% 27.39 0% 27.49 0% 0%
20210716 22.52 22.66 22.5 22.65 0.31% -0.18% -17.61% 379 0.0086 91.68 22.69 -17.01% 27.4 0% 27.39 0% 27.49 0% 0%
20210715 22.29 22.6 22.28 22.58 0.76% 0.67% -17.86% 1373 0.0308 328.36 22.43 -17.96% 27.4 0% 27.39 0% 27.49 0% 0%
20210714 22.42 22.42 22.27 22.41 0% 0.4% -18.48% 820 0.0183 195.1 22.32 -18.36% 27.4 0% 27.39 0% 27.49 0% 0%
20210713 22.39 22.43 22.26 22.41 0.09% 0.09% -18.48% 987 0.0221 235.61 22.39 -18.11% 27.4 0% 27.39 0% 27.49 0% 0%
20210712 22.24 22.5 22.21 22.39 -0.04% 0.36% -18.55% 744 0.0166 176.97 22.31 -18.4% 27.4 0% 27.39 0% 27.49 0% 0%
20210709 22.23 22.43 22.16 22.4 -0.09% 0.31% -18.52% 730 0.0163 173.77 22.33 -18.32% 27.4 0% 27.39 0% 27.49 0% 0%
20210708 22.45 22.52 22.2 22.42 -0.18% 0.49% -18.44% 847 0.0189 201.49 22.31 -18.4% 27.4 0% 27.39 0% 27.49 0% 0%
20210707 22.3 22.6 22.22 22.46 0.13% 0.31% -18.3% 1224 0.0274 292.11 22.39 -18.11% 27.4 0% 27.39 0% 27.49 0% 0%
20210706 22.46 22.57 22.42 22.43 0.18% -0.27% -18.41% 925 0.0208 221.75 22.49 -17.74% 27.4 0% 27.39 0% 27.49 0% 0%
20210705 22.79 22.79 22.33 22.39 -0.8% -0.4% -18.55% 645 0.0145 154.58 22.48 -17.78% 27.4 0% 27.39 0% 27.49 0% 0%
20210702 22.6 22.6 22.47 22.57 -0.13% -0.57% -17.9% 282 0.0064 68.23 22.7 -16.97% 27.4 0% 27.39 0% 27.49 0% 0%
20210701 22.5 22.66 22.5 22.6 0.44% 0.18% -17.79% 634 0.0143 152.45 22.56 -17.48% 27.4 0% 27.39 0% 27.49 0% 0%
20210630 22.55 22.55 22.4 22.5 0.45% 0.22% -18.15% 147 0.0033 35.18 22.45 -17.89% 27.4 0% 27.39 0% 27.49 0% 0%
20210629 22.52 22.52 22.37 22.4 -0.53% 0% -18.52% 308 0.0069 73.56 22.4 -18.07% 27.4 0% 27.39 0% 27.49 0% 0%
20210628 22.45 22.56 22.1 22.52 0.99% 0.31% -18.08% 1341 0.0301 320.9 22.45 -17.89% 27.4 0% 27.39 0% 27.49 0% 0%
20210625 22.24 22.45 22.22 22.3 0.18% -0.18% -18.88% 658 0.0147 156.72 22.34 -18.29% 27.4 0% 27.39 0% 27.49 0% 0%
20210624 22.33 22.46 22.26 22.26 -0.04% -0.36% -19.03% 1446 0.0323 344.35 22.34 -18.29% 27.4 0% 27.39 0% 27.49 0% 0%
20210623 22.21 22.33 22.21 22.27 0.04% -0.4% -18.99% 492 0.011 117.27 22.36 -18.22% 27.4 0% 27.39 0% 27.49 0% 0%
20210622 22.21 22.33 22.14 22.26 0.72% 0% -19.03% 813 0.0181 192.96 22.26 -18.58% 27.4 0% 27.39 0% 27.49 0% 0%
20210621 22.61 22.61 22.08 22.1 0.18% -0.85% -19.61% 664 0.0148 157.78 22.29 -18.47% 27.4 0% 27.39 0% 27.49 0% 0%
20210618 23.16 23.23 23.02 23.02 -0.6% -0.3% -16.26% 1100 0.0254 270.79 23.09 -15.54% 27.4 0% 27.39 0% 27.49 0% 0%
20210617 23.45 23.45 23.16 23.16 -0.64% -0.9% -15.75% 1091 0.0255 271.86 23.37 -14.52% 27.4 0% 27.39 0% 27.49 0% 0%
20210616 23.21 23.57 23.07 23.31 1% 0.09% -15.21% 1580 0.0368 392.32 23.29 -14.81% 27.4 0% 27.39 0% 27.49 0% 0%
20210615 23.17 23.18 23.03 23.08 0.22% -0.26% -16.04% 942 0.0218 232.41 23.14 -15.36% 27.4 0% 27.39 0% 27.49 0% 0%
20210611 23 23.19 23 23.03 -0.35% 0% -16.22% 152 0.0035 37.31 23.03 -15.76% 27.4 0% 27.39 0% 27.49 0% 0%
20210610 23.01 23.18 23 23.11 0.48% 0.22% -15.93% 386 0.0089 94.88 23.06 -15.65% 27.4 0% 27.39 0% 27.49 0% 0%
20210609 23 23.07 22.95 23 0.31% -0.09% -16.33% 291 0.0067 71.43 23.02 -15.8% 27.4 0% 27.39 0% 27.49 0% 0%
20210608 22.95 23.04 22.91 22.93 -0.04% -0.22% -16.59% 409 0.0094 100.21 22.98 -15.95% 27.4 0% 27.39 0% 27.49 0% 0%
20210607 23.08 23.09 22.69 22.94 -0.13% -0.61% -16.55% 182 0.0042 44.78 23.08 -15.58% 27.4 0% 27.39 0% 27.49 0% 0%
20210604 23 23 22.75 22.97 -0.09% 0.48% -16.44% 1146 0.0262 279.32 22.86 -16.39% 27.4 0% 27.39 0% 27.49 0% 0%
20210603 23.09 23.09 22.91 22.99 0.31% 0.22% -16.37% 462 0.0106 113.01 22.94 -16.09% 27.4 0% 27.39 0% 27.49 0% 0%
20210602 23.02 23.02 22.89 22.92 -0.35% 0.04% -16.62% 1218 0.0279 297.44 22.91 -16.2% 27.4 0% 27.39 0% 27.49 0% 0%
20210601 23.08 23.3 22.95 23 -0.09% -0.26% -16.33% 490 0.0113 120.47 23.06 -15.65% 27.4 0% 27.39 0% 27.49 0% 0%
20210531 23.11 23.12 22.92 23.02 0.09% -0.13% -16.26% 295 0.0068 72.49 23.05 -15.69% 27.4 0% 27.39 0% 27.49 0% 0%
20210528 23.16 23.31 22.89 23 -0.65% -0.39% -16.33% 615 0.0142 151.39 23.09 -15.54% 27.4 0% 27.39 0% 27.49 0% 0%
20210527 23.26 23.27 23.15 23.15 -0.22% 0.3% -15.79% 299 0.0069 73.56 23.08 -15.58% 27.4 0% 27.39 0% 27.49 0% 0%
20210526 23.26 23.3 23.08 23.2 0.39% 0.78% -15.61% 265 0.0061 65.03 23.02 -15.8% 27.4 0% 27.39 0% 27.49 0% 0%
20210525 23.18 23.25 23.08 23.11 -0.3% -0.22% -15.93% 583 0.0135 143.92 23.16 -15.29% 27.4 0% 27.39 0% 27.49 0% 0%
20210524 23.06 23.28 23.01 23.18 0.39% 0.39% -15.68% 667 0.0154 164.18 23.09 -15.54% 27.4 0% 27.39 0% 27.49 0% 0%
20210521 23.11 23.34 23.02 23.09 -0.86% -0.26% -16.01% 406 0.0094 100.21 23.15 -15.33% 27.4 0% 27.39 0% 27.49 0% 0%
20210520 23.6 23.6 23.26 23.29 -0.77% -0.68% -15.28% 550 0.0129 137.53 23.45 -14.23% 27.4 0% 27.39 0% 27.49 0% 0%
20210519 23.45 23.54 23.15 23.47 0.21% 0.3% -14.62% 705 0.0165 175.91 23.4 -14.41% 27.4 0% 27.39 0% 27.49 0% 0%
20210518 23.31 23.53 23.25 23.42 0.52% -0.09% -14.81% 1476 0.0346 368.87 23.44 -14.26% 27.4 0% 27.39 0% 27.49 0% 0%
20210517 23.07 23.44 22.9 23.3 1% 0.09% -15.24% 2655 0.0618 658.85 23.28 -14.85% 27.4 0% 27.39 0% 27.49 0% 0%
20210514 22.75 23.09 22.75 23.07 1.32% 0.52% -16.08% 1307 0.03 319.83 22.95 -16.06% 27.4 0% 27.39 0% 27.49 0% 0%
20210513 22.86 22.86 22.68 22.77 0.09% 0.04% -17.17% 782 0.0178 189.77 22.76 -16.75% 27.4 0% 27.39 0% 27.49 0% 0%
20210512 22.84 22.84 22.55 22.75 0.49% -0.44% -17.24% 337 0.0077 82.09 22.85 -16.42% 27.4 0% 27.39 0% 27.49 0% 0%
20210511 22.7 22.7 22.6 22.64 -0.35% 0.09% -17.64% 389 0.0088 93.82 22.62 -17.26% 27.4 0% 27.39 0% 27.49 0% 0%
20210510 22.82 23.01 22.62 22.72 0% -0.66% -17.35% 774 0.0177 188.7 22.87 -16.35% 27.4 0% 27.39 0% 27.49 0% 0%
20210507 22.81 22.81 22.59 22.72 -0.18% 0.31% -17.35% 340 0.0077 82.09 22.65 -17.15% 27.4 0% 27.39 0% 27.49 0% 0%
20210506 22.64 22.81 22.53 22.76 0.62% 0.35% -17.21% 679 0.0154 164.18 22.68 -17.04% 27.4 0% 27.39 0% 27.49 0% 0%
20210430 22.69 22.76 22.61 22.62 -0.31% -0.57% -17.72% 422 0.0096 102.35 22.75 -16.79% 27.4 0% 27.39 0% 27.49 0% 0%
20210429 22.55 22.75 22.5 22.69 0.75% 0.04% -17.46% 785 0.0178 189.77 22.68 -17.04% 27.4 0% 27.39 0% 27.49 0% 0%
20210428 22.4 22.62 22.26 22.52 0.99% 0.13% -18.08% 1107 0.0249 265.46 22.49 -17.74% 27.4 0% 27.39 0% 27.49 0% 0%
20210427 22.35 22.43 22.11 22.3 -0.36% -0.04% -18.88% 623 0.0139 148.19 22.31 -18.4% 27.4 0% 27.39 0% 27.49 0% 0%
20210426 22.53 22.61 22.35 22.38 -1.06% -0.22% -18.59% 838 0.0188 200.43 22.43 -17.96% 27.4 0% 27.39 0% 27.49 0% 0%
20210423 22.58 22.64 22.44 22.62 -0.13% 0.18% -17.72% 722 0.0163 173.77 22.58 -17.41% 27.4 0% 27.39 0% 27.49 0% 0%
20210422 22.58 22.65 22.41 22.65 0.58% 0.31% -17.61% 753 0.017 181.24 22.58 -17.41% 27.4 0% 27.39 0% 27.49 0% 0%
20210421 22.47 22.55 22.37 22.52 0.72% 0.9% -18.08% 336 0.0075 79.96 22.32 -18.36% 27.4 0% 27.39 0% 27.49 0% 0%
20210416 22.22 22.42 22.22 22.41 0.54% 0.27% -18.48% 926 0.0207 220.68 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20210415 22.27 22.48 22.21 22.29 -0.93% 0.04% -18.92% 1185 0.0264 281.45 22.28 -18.51% 27.4 0% 27.39 0% 27.49 0% 0%
20210414 22.41 22.55 22.22 22.5 -0.09% 0.63% -18.15% 796 0.0178 189.77 22.36 -18.22% 27.4 0% 27.39 0% 27.49 0% 0%
20210413 22.33 22.54 22.3 22.52 0.63% 0.85% -18.08% 403 0.009 95.95 22.33 -18.32% 27.4 0% 27.39 0% 27.49 0% 0%
20210412 22.54 22.56 22.32 22.38 0% -0.36% -18.59% 285 0.0064 68.23 22.46 -17.85% 27.4 0% 27.39 0% 27.49 0% 0%
20210409 22.52 22.56 22.36 22.38 -0.31% -0.44% -18.59% 525 0.0118 125.8 22.48 -17.78% 27.4 0% 27.39 0% 27.49 0% 0%
20210408 22.36 22.5 22.31 22.45 -0.22% 0.67% -18.33% 408 0.0091 97.01 22.3 -18.43% 27.4 0% 27.39 0% 27.49 0% 0%
20210407 22.28 22.5 22.04 22.5 1.31% 0.67% -18.15% 613 0.0137 146.06 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20210406 22.22 22.22 21.99 22.21 0.5% 0.63% -19.21% 870 0.0192 204.69 22.07 -19.28% 27.4 0% 27.39 0% 27.49 0% 0%
20210402 22.68 22.69 21.75 22.1 -2.21% -0.58% -19.61% 3081 0.0685 730.28 22.23 -18.69% 27.4 0% 27.39 0% 27.49 0% 0%
20210401 23.3 23.35 22.48 22.6 -1.95% -0.26% -17.79% 2864 0.0649 691.9 22.66 -17.12% 27.4 0% 27.39 0% 27.49 0% 0%
20210330 22.53 23.03 22.53 22.98 0.97% 0.31% -16.41% 995 0.0228 243.07 22.91 -16.2% 27.4 0% 27.39 0% 27.49 0% 0%
20210329 22.77 22.8 22.27 22.76 -0.31% 0.75% -17.21% 735 0.0166 176.97 22.59 -17.37% 27.4 0% 27.39 0% 27.49 0% 0%
20210326 22.67 22.9 22.67 22.83 0.09% -0.52% -16.95% 244 0.0056 59.7 22.95 -16.06% 27.4 0% 27.39 0% 27.49 0% 0%
20201215 22.1 22.66 22 22.45 1.26% 1.08% -18.33% 995 0.0221 235.61 22.21 -18.76% 27.4 0% 27.39 0% 27.49 0% 0%
20201214 22.7 22.7 21.62 22.17 -2.76% -0.23% -19.35% 1287 0.0286 304.9 22.22 -18.73% 27.4 0% 27.39 0% 27.49 0% 0%
20201211 22.88 22.98 22.56 22.8 -0.35% -0.09% -17.06% 859 0.0196 208.96 22.82 -16.53% 27.4 0% 27.39 0% 27.49 0% 0%
20201210 23.09 23.1 22.82 22.88 -0.52% -0.39% -16.77% 714 0.0164 174.84 22.97 -15.98% 27.4 0% 27.39 0% 27.49 0% 0%
20201209 22.7 23.04 22.7 23 0.92% 0.09% -16.33% 531 0.0122 130.06 22.98 -15.95% 27.4 0% 27.39 0% 27.49 0% 0%
20201208 22.95 22.98 22.5 22.79 -0.7% -0.13% -17.1% 780 0.0178 189.77 22.82 -16.53% 27.4 0% 27.39 0% 27.49 0% 0%
20201207 22.92 23.14 22.88 22.95 0.13% -0.09% -16.52% 714 0.0164 174.84 22.97 -15.98% 27.4 0% 27.39 0% 27.49 0% 0%
20201204 22.55 23.45 22.55 22.92 0.97% 0.53% -16.62% 1355 0.0309 329.42 22.8 -16.61% 27.4 0% 27.39 0% 27.49 0% 0%
20201203 22.6 22.71 22.53 22.7 0.49% 0.35% -17.42% 1101 0.0249 265.46 22.62 -17.26% 27.4 0% 27.39 0% 27.49 0% 0%
20201202 22.32 22.6 22.3 22.59 0.85% 0.27% -17.82% 1216 0.0274 292.11 22.53 -17.59% 27.4 0% 27.39 0% 27.49 0% 0%
20201201 21.76 22.5 21.76 22.4 2.28% 0.9% -18.52% 1036 0.023 245.2 22.2 -18.8% 27.4 0% 27.39 0% 27.49 0% 0%
20201130 21.71 22.07 21.71 21.9 0.14% -0.14% -20.33% 2298 0.0504 537.31 21.93 -19.79% 27.4 0% 27.39 0% 27.49 0% 0%
20201127 21.79 21.88 21.57 21.87 0.37% 0.83% -20.44% 1148 0.0249 265.46 21.69 -20.67% 27.4 0% 27.39 0% 27.49 0% 0%
20201126 21.52 21.82 21.25 21.79 0.83% 1.16% -20.73% 989 0.0213 227.08 21.54 -21.21% 27.4 0% 27.39 0% 27.49 0% 0%
20201125 21.16 22 20.99 21.61 2.13% 0.37% -21.39% 1946 0.0419 446.7 21.53 -21.25% 27.4 0% 27.39 0% 27.49 0% 0%
20201124 21.42 21.46 21.16 21.16 -1.17% -0.28% -23.03% 707 0.015 159.91 21.22 -22.38% 27.4 0% 27.39 0% 27.49 0% 0%
20201123 21.83 21.83 21.36 21.41 -1.7% -0.74% -22.12% 1006 0.0217 231.34 21.57 -21.1% 27.4 0% 27.39 0% 27.49 0% 0%
20201120 21.95 21.95 21.39 21.78 -0.55% 0% -20.77% 877 0.0191 203.62 21.78 -20.34% 27.4 0% 27.39 0% 27.49 0% 0%
20201119 21.91 22.02 21.88 21.9 -0.05% -0.73% -20.33% 281 0.0062 66.1 22.06 -19.31% 27.4 0% 27.39 0% 27.49 0% 0%
20201118 22.6 22.6 21.8 21.91 -1.08% 0.05% -20.3% 621 0.0136 144.99 21.9 -19.9% 27.4 0% 27.39 0% 27.49 0% 0%
20201117 22.19 22.22 22 22.15 -0.18% 0.05% -19.43% 795 0.0176 187.63 22.14 -19.02% 27.4 0% 27.39 0% 27.49 0% 0%
20201116 22.12 22.25 22.12 22.19 0% 0% -19.28% 631 0.014 149.25 22.19 -18.84% 27.4 0% 27.39 0% 27.49 0% 0%
20201113 22 22.2 21.94 22.19 1% 0.82% -19.28% 368 0.0081 86.35 22.01 -19.5% 27.4 0% 27.39 0% 27.49 0% 0%
20201112 21.83 21.97 21.83 21.97 -0.05% -0.86% -20.08% 194 0.0043 45.84 22.16 -18.95% 27.4 0% 27.39 0% 27.49 0% 0%
20201111 21.99 22.01 21.8 21.98 0.27% -0.14% -20.04% 468 0.0103 109.81 22.01 -19.5% 27.4 0% 27.39 0% 27.49 0% 0%
20201110 22 22 21.8 21.92 0.09% 0.37% -20.26% 847 0.0185 197.23 21.84 -20.12% 27.4 0% 27.39 0% 27.49 0% 0%
20201109 21.75 22.03 21.75 21.9 0.32% 0.05% -20.33% 530 0.0116 123.67 21.89 -19.93% 27.4 0% 27.39 0% 27.49 0% 0%
20201106 22.15 22.15 21.83 21.83 -1.98% -0.91% -20.59% 590 0.013 138.59 22.03 -19.42% 27.4 0% 27.39 0% 27.49 0% 0%
20201105 22.35 22.36 22.05 22.27 0.32% 0.23% -18.99% 747 0.0166 176.97 22.22 -18.73% 27.4 0% 27.39 0% 27.49 0% 0%
20201104 22.18 22.22 22.1 22.2 -0.22% 0.54% -19.24% 240 0.0053 56.5 22.08 -19.24% 27.4 0% 27.39 0% 27.49 0% 0%
20201103 22.05 22.37 22.05 22.25 0.18% 0.32% -19.06% 523 0.0116 123.67 22.18 -18.87% 27.4 0% 27.39 0% 27.49 0% 0%
20201102 22.1 22.41 22.02 22.21 0.77% 0.82% -19.21% 345 0.0076 81.02 22.03 -19.42% 27.4 0% 27.39 0% 27.49 0% 0%
20201030 22.5 22.5 22.04 22.04 -1.12% -1.39% -19.83% 604 0.0135 143.92 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20201029 22.05 22.4 22 22.29 -0.04% -0.22% -18.92% 640 0.0143 152.45 22.34 -18.29% 27.4 0% 27.39 0% 27.49 0% 0%
20201028 22.43 22.43 22.16 22.3 0.04% 0.13% -18.88% 256 0.0057 60.77 22.27 -18.54% 27.4 0% 27.39 0% 27.49 0% 0%
20201027 22.35 22.35 22.02 22.29 0.41% 0.81% -18.92% 389 0.0086 91.68 22.11 -19.13% 27.4 0% 27.39 0% 27.49 0% 0%
20201026 21.97 22.3 21.91 22.2 0.91% 0.09% -19.24% 532 0.0118 125.8 22.18 -18.87% 27.4 0% 27.39 0% 27.49 0% 0%
20201023 22.54 22.54 21.8 22 -2.18% -1.57% -19.97% 340 0.0076 81.02 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20201022 22.41 22.5 22.23 22.49 0.49% 0.13% -18.19% 276 0.0062 66.1 22.46 -17.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200909 23 23.19 23 23.01 -0.78% -0.13% -16.3% 395 0.0091 97.01 23.04 -15.73% 27.4 0% 27.39 0% 27.49 0% 0%
20200908 23.32 23.32 23.06 23.19 -0.73% 0.3% -15.64% 519 0.012 127.93 23.12 -15.44% 27.4 0% 27.39 0% 27.49 0% 0%
20200907 23.22 23.6 23.08 23.36 1.17% 0.78% -15.02% 716 0.0166 176.97 23.18 -15.22% 27.4 0% 27.39 0% 27.49 0% 0%
20200904 23.12 23.43 23.02 23.09 -1.49% -0.39% -16.01% 604 0.014 149.25 23.18 -15.22% 27.4 0% 27.39 0% 27.49 0% 0%
20200903 23.52 23.68 23.38 23.44 -0.17% -0.8% -14.73% 677 0.016 170.58 23.63 -13.57% 27.4 0% 27.39 0% 27.49 0% 0%
20200902 23.53 23.53 23.22 23.48 0% 0.69% -14.59% 802 0.0187 199.36 23.32 -14.7% 27.4 0% 27.39 0% 27.49 0% 0%
20200901 23.66 23.67 23.41 23.48 -0.76% 0.17% -14.59% 448 0.0105 111.94 23.44 -14.26% 27.4 0% 27.39 0% 27.49 0% 0%
20200831 23.57 23.74 23.37 23.66 1.24% 0.34% -13.93% 1790 0.0422 449.89 23.58 -13.75% 27.4 0% 27.39 0% 27.49 0% 0%
20200828 23.01 23.37 23 23.37 -0.04% 0.78% -14.99% 1199 0.0278 296.38 23.19 -15.18% 27.4 0% 27.39 0% 27.49 0% 0%
20200827 23.14 23.45 23 23.38 0.69% 0.95% -14.95% 678 0.0157 167.38 23.16 -15.29% 27.4 0% 27.39 0% 27.49 0% 0%
20200826 23.71 23.72 23.21 23.22 -1.78% -0.56% -15.53% 878 0.0205 218.55 23.35 -14.59% 27.4 0% 27.39 0% 27.49 0% 0%
20200825 23.78 23.78 23.38 23.64 -0.59% 0.25% -14.01% 615 0.0145 154.58 23.58 -13.75% 27.4 0% 27.39 0% 27.49 0% 0%
20200824 23.79 23.8 23.54 23.78 0.17% 0.46% -13.5% 997 0.0236 251.6 23.67 -13.42% 27.4 0% 27.39 0% 27.49 0% 0%
20200821 23.85 23.91 23.55 23.74 -0.38% 0.21% -13.64% 840 0.0199 212.15 23.69 -13.35% 27.4 0% 27.39 0% 27.49 0% 0%
20200820 23.79 23.96 23.48 23.83 0.63% 0.29% -13.31% 1507 0.0358 381.66 23.76 -13.09% 27.4 0% 27.39 0% 27.49 0% 0%
20200819 23.68 23.99 23.26 23.68 -0.08% 0.3% -13.86% 1042 0.0246 262.26 23.61 -13.64% 27.4 0% 27.39 0% 27.49 0% 0%
20200818 23.12 23.71 23.12 23.7 2.91% 0.47% -13.79% 1365 0.0322 343.28 23.59 -13.72% 27.4 0% 27.39 0% 27.49 0% 0%
20200817 23.24 23.24 22.82 23.03 -0.48% 0.3% -16.22% 601 0.0138 147.12 22.96 -16.02% 27.4 0% 27.39 0% 27.49 0% 0%
20200814 22.91 23.22 22.82 23.14 1% 0% -15.82% 242 0.0056 59.7 23.14 -15.36% 27.4 0% 27.39 0% 27.49 0% 0%
20200813 23.56 23.56 22.68 22.91 -1.25% -0.65% -16.66% 360 0.0083 88.49 23.06 -15.65% 27.4 0% 27.39 0% 27.49 0% 0%
20200812 23.54 23.54 22.79 23.2 -0.39% 0.96% -15.61% 1088 0.025 266.52 22.98 -15.95% 27.4 0% 27.39 0% 27.49 0% 0%
20200811 24.13 24.13 23.21 23.29 -4% -1.23% -15.28% 1773 0.0418 445.63 23.58 -13.75% 27.4 0% 27.39 0% 27.49 0% 0%
20200810 23.9 24.54 23.77 24.26 2.15% 0.12% -11.75% 2101 0.0509 542.64 24.23 -11.38% 27.4 0% 27.39 0% 27.49 0% 0%
20200807 23.4 24.35 23.22 23.75 2.15% 0.04% -13.6% 2355 0.0559 595.95 23.74 -13.17% 27.4 0% 27.39 0% 27.49 0% 0%
20200806 23.79 23.79 23.03 23.25 -0.68% 0.35% -15.42% 315 0.0073 77.83 23.17 -15.25% 27.4 0% 27.39 0% 27.49 0% 0%
20200805 23.25 23.81 23.23 23.41 0.26% -0.43% -14.84% 336 0.0079 84.22 23.51 -14.01% 27.4 0% 27.39 0% 27.49 0% 0%
20200804 23.42 23.6 23.35 23.35 -0.3% -0.17% -15.06% 1043 0.0244 260.13 23.39 -14.45% 27.4 0% 27.39 0% 27.49 0% 0%
20200803 23.09 23.66 23.08 23.42 1.83% -0.13% -14.81% 1633 0.0383 408.32 23.45 -14.23% 27.4 0% 27.39 0% 27.49 0% 0%
20200731 22.44 23.05 22.44 23 1.72% 0.39% -16.33% 694 0.0159 169.51 22.91 -16.2% 27.4 0% 27.39 0% 27.49 0% 0%
20200730 22.44 22.76 22.44 22.61 -0.26% -0.44% -17.75% 317 0.0072 76.76 22.71 -16.93% 27.4 0% 27.39 0% 27.49 0% 0%
20200729 22.27 22.8 22.06 22.67 1.8% 0.71% -17.53% 764 0.0172 183.37 22.51 -17.67% 27.4 0% 27.39 0% 27.49 0% 0%
20200728 22.5 22.72 22.18 22.27 -0.93% -0.36% -18.99% 537 0.012 127.93 22.35 -18.25% 27.4 0% 27.39 0% 27.49 0% 0%
20200727 22.51 22.78 22.32 22.48 0.76% -0.27% -18.22% 355 0.008 85.29 22.54 -17.56% 27.4 0% 27.39 0% 27.49 0% 0%
20200724 23.38 23.4 22.18 22.31 -2.96% -1.2% -18.84% 868 0.0196 208.96 22.58 -17.41% 27.4 0% 27.39 0% 27.49 0% 0%
20200723 22.8 23.01 22.6 22.99 1.68% 0.83% -16.37% 1070 0.0244 260.13 22.8 -16.61% 27.4 0% 27.39 0% 27.49 0% 0%
20200722 22.75 22.94 22.5 22.61 -0.66% -0.79% -17.75% 689 0.0157 167.38 22.79 -16.64% 27.4 0% 27.39 0% 27.49 0% 0%
20200721 22.76 22.83 22.62 22.76 1.34% 0.09% -17.21% 642 0.0146 155.65 22.74 -16.83% 27.4 0% 27.39 0% 27.49 0% 0%
20200720 22.28 22.62 22.19 22.46 0.31% 0.45% -18.3% 653 0.0146 155.65 22.36 -18.22% 27.4 0% 27.39 0% 27.49 0% 0%
20200717 22.41 22.59 22.25 22.39 0.09% 0.04% -18.55% 706 0.0158 168.44 22.38 -18.14% 27.4 0% 27.39 0% 27.49 0% 0%
20200716 23 23.17 22.2 22.37 -2.78% -1.28% -18.62% 1434 0.0325 346.48 22.66 -17.12% 27.4 0% 27.39 0% 27.49 0% 0%
20200715 22.39 23.55 22.31 23.01 3.6% -0.52% -16.3% 3104 0.0718 765.46 23.13 -15.4% 27.4 0% 27.39 0% 27.49 0% 0%
20200714 22.23 22.43 22.2 22.21 -0.4% -0.13% -19.21% 1079 0.024 255.86 22.24 -18.65% 27.4 0% 27.39 0% 27.49 0% 0%
20200713 22.38 22.52 22.2 22.3 -0.36% -0.36% -18.88% 2274 0.0509 542.64 22.38 -18.14% 27.4 0% 27.39 0% 27.49 0% 0%
20200710 22.93 22.96 22.18 22.38 -1.97% -0.36% -18.59% 1291 0.029 309.17 22.46 -17.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200709 22.73 23 22.53 22.83 0.22% 0.4% -16.95% 2361 0.0537 572.49 22.74 -16.83% 27.4 0% 27.39 0% 27.49 0% 0%
20200708 23.34 23.34 22.61 22.78 -1.73% -0.26% -17.13% 1414 0.0323 344.35 22.84 -16.46% 27.4 0% 27.39 0% 27.49 0% 0%
20200707 23.4 23.63 23.16 23.18 -0.94% -0.43% -15.68% 1237 0.0288 307.04 23.28 -14.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200706 22.9 23.45 22.9 23.4 2.23% 0.43% -14.88% 2094 0.0488 520.26 23.3 -14.78% 27.4 0% 27.39 0% 27.49 0% 0%
20200703 22.5 22.9 22.32 22.89 0.97% 0.39% -16.73% 1338 0.0305 325.16 22.8 -16.61% 27.4 0% 27.39 0% 27.49 0% 0%
20200702 22.05 22.7 21.95 22.67 3.05% 1.34% -17.53% 1654 0.037 394.46 22.37 -18.18% 27.4 0% 27.39 0% 27.49 0% 0%
20200701 21.88 22.43 21.79 22 0.92% -1.03% -19.97% 1291 0.0287 305.97 22.23 -18.69% 27.4 0% 27.39 0% 27.49 0% 0%
20200630 21.72 21.85 21.57 21.8 1.25% 0.32% -20.7% 888 0.0193 205.76 21.73 -20.52% 27.4 0% 27.39 0% 27.49 0% 0%
20200629 21.85 21.99 21.42 21.53 -3.28% -0.37% -21.68% 1194 0.0258 275.05 21.61 -20.96% 27.4 0% 27.39 0% 27.49 0% 0%
20200624 21.68 22.96 21.68 22.26 3.44% 0.27% -19.03% 2149 0.0477 508.53 22.2 -18.8% 27.4 0% 27.39 0% 27.49 0% 0%
20200623 20.8 21.6 20.8 21.52 3.31% 0.75% -21.72% 2406 0.0514 547.97 21.36 -21.87% 27.4 0% 27.39 0% 27.49 0% 0%
20200622 20.34 20.95 20.18 20.83 2.97% 0.24% -24.23% 1915 0.0398 424.31 20.78 -23.99% 27.4 0% 27.39 0% 27.49 0% 0%
20200619 20.21 20.35 20.14 20.23 -0.78% -0.1% -26.41% 1141 0.0231 246.27 20.25 -25.93% 27.4 0% 27.39 0% 27.49 0% 0%
20200618 20.95 20.97 20.2 20.39 -1.45% -0.34% -25.83% 1549 0.0317 337.95 20.46 -25.16% 27.4 0% 27.39 0% 27.49 0% 0%
20200617 20.98 21.46 20.8 21.34 3.69% 0.71% -22.37% 2402 0.0509 542.64 21.19 -22.49% 27.4 0% 27.39 0% 27.49 0% 0%
20200616 20.48 20.63 20.35 20.58 0.93% -0.19% -25.14% 548 0.0113 120.47 20.62 -24.58% 27.4 0% 27.39 0% 27.49 0% 0%
20200615 20.56 20.57 20.39 20.39 -0.2% -0.15% -25.83% 2454 0.0501 534.12 20.42 -25.31% 27.4 0% 27.39 0% 27.49 0% 0%
20200612 20.61 20.62 20.37 20.43 -1.35% -0.1% -25.68% 880 0.018 191.9 20.45 -25.2% 27.4 0% 27.39 0% 27.49 0% 0%
20200611 20.83 20.83 20.69 20.71 -0.1% -0.29% -24.66% 756 0.0157 167.38 20.77 -24.03% 27.4 0% 27.39 0% 27.49 0% 0%
20200610 20.58 20.8 20.45 20.73 0.44% 0.14% -24.59% 855 0.0177 188.7 20.7 -24.29% 27.4 0% 27.39 0% 27.49 0% 0%
20200609 20.7 20.7 20.4 20.64 0.05% 0.54% -24.92% 1028 0.0211 224.95 20.53 -24.91% 27.4 0% 27.39 0% 27.49 0% 0%
20200608 20.3 20.92 20.23 20.63 1.68% 0.49% -24.95% 2255 0.0463 493.6 20.53 -24.91% 27.4 0% 27.39 0% 27.49 0% 0%
20200605 20.35 20.49 20.1 20.29 0.64% 1% -26.19% 214 0.0043 45.84 20.09 -26.52% 27.4 0% 27.39 0% 27.49 0% 0%
20200604 20.16 20.21 20.02 20.16 0.25% 0.3% -26.66% 607 0.0122 130.06 20.1 -26.48% 27.4 0% 27.39 0% 27.49 0% 0%
20200603 20.21 20.21 20 20.11 -0.49% -0.1% -26.85% 1088 0.0219 233.48 20.13 -26.37% 27.4 0% 27.39 0% 27.49 0% 0%
20200602 20.5 20.5 20.01 20.21 -1.37% -0.15% -26.48% 247 0.005 53.3 20.24 -25.97% 27.4 0% 27.39 0% 27.49 0% 0%
20200601 20.45 20.68 20.37 20.49 1.89% -0.29% -25.46% 1119 0.023 245.2 20.55 -24.84% 27.4 0% 27.39 0% 27.49 0% 0%
20200529 20.11 20.23 20.07 20.11 0.05% 0.55% -26.85% 205 0.0041 43.71 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200528 20.31 20.5 20.06 20.1 -0.69% 0.5% -26.88% 250 0.005 53.3 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200527 20.1 20.25 20.02 20.24 0% 0.1% -26.37% 366 0.0074 78.89 20.22 -26.04% 27.4 0% 27.39 0% 27.49 0% 0%
20200526 19.9 20.35 19.8 20.24 1.76% 0.55% -26.37% 1371 0.0276 294.24 20.13 -26.37% 27.4 0% 27.39 0% 27.49 0% 0%
20200525 20.13 20.25 19.8 19.89 -1.19% -0.65% -27.65% 1084 0.0217 231.34 20.02 -26.77% 27.4 0% 27.39 0% 27.49 0% 0%
20200522 20.5 20.58 20.1 20.13 -2.99% -1.03% -26.77% 644 0.0131 139.66 20.34 -25.6% 27.4 0% 27.39 0% 27.49 0% 0%
20200521 20.85 20.98 20.7 20.75 -0.43% -0.67% -24.52% 474 0.0099 105.54 20.89 -23.59% 27.4 0% 27.39 0% 27.49 0% 0%
20200520 20.71 21.19 20.71 20.84 0% -0.14% -24.19% 254 0.0053 56.5 20.87 -23.66% 27.4 0% 27.39 0% 27.49 0% 0%
20200519 21 21 20.55 20.84 -0.43% 0.05% -24.19% 1368 0.0285 303.84 20.83 -23.81% 27.4 0% 27.39 0% 27.49 0% 0%
20200518 20.61 21.48 20.6 20.93 1.7% -0.19% -23.86% 1803 0.0378 402.99 20.97 -23.3% 27.4 0% 27.39 0% 27.49 0% 0%
20200515 20.2 20.76 19.91 20.58 1.88% 1.53% -25.14% 1337 0.0271 288.91 20.27 -25.86% 27.4 0% 27.39 0% 27.49 0% 0%
20200514 19.68 20.38 19.68 20.2 3.17% 0.4% -26.52% 805 0.0162 172.71 20.12 -26.41% 27.4 0% 27.39 0% 27.49 0% 0%
20200513 20.05 20.28 19.31 19.58 -2.44% -0.86% -28.77% 1423 0.0281 299.57 19.75 -27.76% 27.4 0% 27.39 0% 27.49 0% 0%
20200512 20.67 20.67 19.8 20.07 -2.9% -1.18% -26.99% 763 0.0155 165.25 20.31 -25.71% 27.4 0% 27.39 0% 27.49 0% 0%
20200511 20.67 20.79 20.66 20.67 0.05% -0.34% -24.81% 376 0.0078 83.16 20.74 -24.14% 27.4 0% 27.39 0% 27.49 0% 0%
20200508 20.79 20.79 20.5 20.66 0.73% 0.63% -24.85% 375 0.0077 82.09 20.53 -24.91% 27.4 0% 27.39 0% 27.49 0% 0%
20200507 20.61 20.88 20.51 20.51 -1.16% -0.15% -25.39% 555 0.0114 121.54 20.54 -24.87% 27.4 0% 27.39 0% 27.49 0% 0%
20200506 20.97 21.24 20.73 20.75 -1.94% -0.34% -24.52% 783 0.0163 173.77 20.82 -23.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200430 21.16 21.51 21.03 21.16 0.24% -0.05% -23.03% 973 0.0206 219.62 21.17 -22.57% 27.4 0% 27.39 0% 27.49 0% 0%
20200429 21.5 21.8 21.11 21.11 0.29% -0.19% -23.21% 227 0.0048 51.17 21.15 -22.64% 27.4 0% 27.39 0% 27.49 0% 0%
20200428 21.33 21.34 21 21.05 -0.47% -0.61% -23.43% 595 0.0126 134.33 21.18 -22.53% 27.4 0% 27.39 0% 27.49 0% 0%
20200427 21.31 21.55 21 21.15 -0.8% -0.42% -23.06% 372 0.0079 84.22 21.24 -22.31% 27.4 0% 27.39 0% 27.49 0% 0%
20200424 21.5 21.56 21.3 21.32 -1.52% -0.65% -22.44% 480 0.0103 109.81 21.46 -21.51% 27.4 0% 27.39 0% 27.49 0% 0%
20200423 21.47 21.66 21.47 21.65 0.79% 1.17% -21.24% 257 0.0055 58.64 21.4 -21.73% 27.4 0% 27.39 0% 27.49 0% 0%
20200422 21.33 21.88 21.31 21.48 0.75% 0.14% -21.86% 648 0.0139 148.19 21.45 -21.54% 27.4 0% 27.39 0% 27.49 0% 0%
20200421 21.39 21.5 21.21 21.32 -1.57% -0.61% -22.44% 331 0.0071 75.69 21.45 -21.54% 27.4 0% 27.39 0% 27.49 0% 0%
20200420 21.45 21.81 21.39 21.66 0.65% 0.74% -21.21% 200 0.0043 45.84 21.5 -21.36% 27.4 0% 27.39 0% 27.49 0% 0%
20200417 22 22.01 21.52 21.52 -1.06% -1.06% -21.72% 1600 0.0348 371 21.75 -20.45% 27.4 0% 27.39 0% 27.49 0% 0%
20200416 21.08 21.78 21.08 21.75 1.78% 0.83% -20.88% 1896 0.0409 436.03 21.57 -21.1% 27.4 0% 27.39 0% 27.49 0% 0%
20200415 21.06 21.78 21.03 21.37 0.66% -0.28% -22.26% 1983 0.0425 453.09 21.43 -21.62% 27.4 0% 27.39 0% 27.49 0% 0%
20200414 21.1 21.26 20.78 21.23 2.21% 0.81% -22.77% 2080 0.0438 466.95 21.06 -22.97% 27.4 0% 27.39 0% 27.49 0% 0%
20200413 20.6 20.93 20.44 20.77 0.34% -0.34% -24.45% 1003 0.0209 222.81 20.84 -23.77% 27.4 0% 27.39 0% 27.49 0% 0%
20200410 20.76 20.97 20.7 20.7 0% -0.62% -24.7% 552 0.0115 122.6 20.83 -23.81% 27.4 0% 27.39 0% 27.49 0% 0%
20200409 20.44 21.1 20.44 20.7 1.22% -0.29% -24.7% 814 0.0169 180.17 20.76 -24.07% 27.4 0% 27.39 0% 27.49 0% 0%
20200408 20.27 20.46 20.08 20.45 0.84% 0.84% -25.61% 434 0.0088 93.82 20.28 -25.82% 27.4 0% 27.39 0% 27.49 0% 0%
20200407 20.01 20.31 20.01 20.28 1.55% 0.6% -26.23% 729 0.0147 156.72 20.16 -26.26% 27.4 0% 27.39 0% 27.49 0% 0%
20200403 20.09 20.09 19.83 19.97 0.25% -0.15% -27.36% 430 0.0086 91.68 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200402 19.8 20.16 19.8 19.92 -0.6% 0.2% -27.54% 161 0.0032 34.12 19.88 -27.29% 27.4 0% 27.39 0% 27.49 0% 0%
20200401 20.11 20.11 19.88 20.04 0.6% -0.5% -27.1% 288 0.0058 61.83 20.14 -26.34% 27.4 0% 27.39 0% 27.49 0% 0%
20200331 19.85 20.12 19.84 19.92 -0.2% -0.4% -27.54% 210 0.0042 44.78 20 -26.85% 27.4 0% 27.39 0% 27.49 0% 0%
20200324 19.38 19.73 19.1 19.7 1.91% 0.77% -28.34% 936 0.0183 195.1 19.55 -28.49% 27.4 0% 27.39 0% 27.49 0% 0%
20200323 19.99 19.99 18.78 19.33 -3.35% 0.73% -29.68% 1991 0.0382 407.25 19.19 -29.81% 27.4 0% 27.39 0% 27.49 0% 0%
20200320 20.99 21 19.68 20 -4.76% -0.89% -27.25% 3582 0.0723 770.79 20.18 -26.19% 27.4 0% 27.39 0% 27.49 0% 0%
20200319 21.64 22.2 20.51 21 -3.85% -0.8% -23.61% 1025 0.0217 231.34 21.17 -22.57% 27.4 0% 27.39 0% 27.49 0% 0%
20200318 21.99 21.99 21.7 21.84 0.6% -0.32% -20.55% 356 0.0078 83.16 21.91 -19.86% 27.4 0% 27.39 0% 27.49 0% 0%
20200317 22.16 22.16 21.53 21.71 -2.21% 0.09% -21.03% 885 0.0192 204.69 21.69 -20.67% 27.4 0% 27.39 0% 27.49 0% 0%
20200316 22.28 22.29 21.6 22.2 0.45% 0.23% -19.24% 876 0.0194 206.82 22.15 -18.98% 27.4 0% 27.39 0% 27.49 0% 0%
20200313 22.79 22.79 21.94 22.1 -3.83% 0% -19.61% 1475 0.0326 347.55 22.1 -19.17% 27.4 0% 27.39 0% 27.49 0% 0%
20200312 23.69 23.7 22.98 22.98 -3.2% -1.54% -16.41% 874 0.0204 217.48 23.34 -14.63% 27.4 0% 27.39 0% 27.49 0% 0%
20200311 23.8 23.9 23.7 23.74 -0.21% -0.13% -13.64% 408 0.0097 103.41 23.77 -13.06% 27.4 0% 27.39 0% 27.49 0% 0%
20200310 24 24.32 23.66 23.79 -1.57% -0.04% -13.46% 1122 0.0267 284.65 23.8 -12.95% 27.4 0% 27.39 0% 27.49 0% 0%
20200309 24.84 24.97 24.1 24.17 -2.74% -1.51% -12.08% 1349 0.0331 352.88 24.54 -10.24% 27.4 0% 27.39 0% 27.49 0% 0%
20200306 24.96 24.97 24.8 24.85 -0.48% 0% -9.6% 688 0.0171 182.3 24.85 -9.11% 27.4 0% 27.39 0% 27.49 0% 0%
20200305 24.9 25.09 24.83 24.97 0% 0.16% -9.17% 2090 0.0521 555.44 24.93 -8.81% 27.4 0% 27.39 0% 27.49 0% 0%
20200304 24.88 25.04 24.81 24.97 -0.08% 0.32% -9.17% 916 0.0228 243.07 24.89 -8.96% 27.4 0% 27.39 0% 27.49 0% 0%
20200303 25.33 25.36 24.83 24.99 -0.16% -0.83% -9.09% 1837 0.0463 493.6 25.2 -7.83% 27.4 0% 27.39 0% 27.49 0% 0%
20200302 24.82 25.26 24.81 25.03 0.81% 0.2% -8.95% 1345 0.0336 358.21 24.98 -8.63% 27.4 0% 27.39 0% 27.49 0% 0%
20200228 25.81 25.81 24.8 24.83 -4.09% -0.92% -9.68% 2646 0.0663 706.82 25.06 -8.34% 27.4 0% 27.39 0% 27.49 0% 0%
20200227 26.38 26.7 25.81 25.89 -1.86% -0.77% -5.82% 1560 0.0407 433.9 26.09 -4.57% 27.4 0% 27.39 0% 27.49 0% 0%
20200226 26.38 26.56 26.11 26.38 -0.83% 0.27% -4.04% 669 0.0176 187.63 26.31 -3.77% 27.4 0% 27.39 0% 27.49 0% 0%
20200225 26.51 26.7 26.39 26.6 -0.15% 0.23% -3.24% 1413 0.0375 399.79 26.54 -2.93% 27.4 0% 27.39 0% 27.49 0% 0%
20200224 26.96 26.98 26.53 26.64 -1.19% -0.34% -3.09% 1115 0.0298 317.7 26.73 -2.23% 27.4 0% 27.39 0% 27.49 0% 0%
20200221 27.15 27.18 26.95 26.96 -1.21% -0.3% -1.93% 1265 0.0342 364.61 27.04 -1.1% 27.4 0% 27.39 0% 27.49 0% 0%
20200220 27.35 27.39 27.22 27.29 0.04% 0.07% -0.73% 506 0.0138 147.12 27.27 -0.26% 27.4 0% 27.39 0% 27.49 0% 0%
20200219 27.14 27.3 27.14 27.28 -0.15% 0.4% -0.76% 1012 0.0275 293.18 27.17 -0.62% 27.4 0% 27.39 0% 27.49 0% 0%
20200218 27.55 27.55 27.3 27.32 -1.01% 0% -0.62% 710 0.0194 206.82 27.32 -0.07% 27.4 0% 27.39 0% 27.49 0% 0%
20200217 27.3 27.68 27.1 27.6 0.91% 0.44% 0.4% 644 0.0177 188.7 27.48 0.51% 27.4 0% 27.39 0% 27.49 0% 0%
20200214 27.39 27.64 27.2 27.35 -1.12% 0.11% -0.51% 743 0.0203 216.42 27.32 -0.07% 27.4 0% 27.39 0% 27.49 0% 0%
20200213 27.66 27.87 27.31 27.66 -0.32% 0.36% 0.62% 577 0.0159 169.51 27.56 0.8% 27.4 0% 27.39 0% 27.49 0% 0%
20200212 27.62 28 27.62 27.75 -0.18% -0.18% 0.95% 626 0.0174 185.5 27.8 1.68% 27.4 0% 27.39 0% 27.49 0% 0%
20200211 27.95 28.14 27.75 27.8 -1.07% -0.32% 1.13% 1054 0.0294 313.43 27.89 2.01% 27.4 0% 27.39 0% 27.49 0% 0%
20200210 28.63 28.99 27.95 28.1 -1.06% -0.43% 2.22% 1474 0.0416 443.5 28.22 3.22% 27.4 0% 27.39 0% 27.49 0% 0%
20200207 28.3 28.69 27.8 28.4 0.35% 0.14% 3.31% 945 0.0268 285.71 28.36 3.73% 27.4 0% 27.39 0% 27.49 0% 0%
20200206 27.78 28.33 27.2 28.3 1.98% 0.53% 2.95% 1183 0.0333 355.01 28.15 2.96% 27.4 0% 27.39 0% 27.49 0% 0%
20200205 27.01 28.04 27.01 27.75 1.76% 0.33% 0.95% 2401 0.0664 707.89 27.66 1.17% 27.4 0% 27.39 0% 27.49 0% 0%
20200204 27.28 27.5 27.09 27.27 1% 0.22% -0.8% 1084 0.0295 314.5 27.21 -0.48% 27.4 0% 27.39 0% 27.49 0% 0%
20200203 27.98 27.98 26.36 27 -4.9% -1.28% -1.78% 2903 0.0794 846.48 27.35 0.04% 27.4 0% 27.39 0% 27.49 0% 0%
20200123 28.69 29 28.12 28.39 -0.42% -0.42% 3.27% 1168 0.0333 355.01 28.51 4.28% 27.4 0% 27.39 0% 27.49 0% 0%
20200122 28.78 28.78 28.22 28.51 -0.66% -0.28% 3.71% 668 0.0191 203.62 28.59 4.57% 27.4 0% 27.39 0% 27.49 0% 0%
20200121 28.4 28.85 28.4 28.7 1.63% 0.35% 4.4% 1297 0.0371 395.52 28.6 4.61% 27.4 0% 27.39 0% 27.49 0% 0%
20200120 28.42 28.42 28.14 28.24 -0.11% 0% 2.73% 425 0.012 127.93 28.24 3.29% 27.4 0% 27.39 0% 27.49 0% 0%
20200117 28.07 28.4 27.98 28.27 -0.42% 0.21% 2.84% 748 0.0211 224.95 28.21 3.18% 27.4 0% 27.39 0% 27.49 0% 0%
20200116 28.35 28.39 28 28.39 0.6% 0.35% 3.27% 1209 0.0342 364.61 28.29 3.47% 27.4 0% 27.39 0% 27.49 0% 0%
20200115 27.89 28.3 27.89 28.22 0.43% -0.39% 2.66% 180 0.0051 54.37 28.33 3.62% 27.4 0% 27.39 0% 27.49 0% 0%
20200114 28.15 28.48 27.96 28.1 -0.85% 0.11% 2.22% 1090 0.0306 326.23 28.07 2.67% 27.4 0% 27.39 0% 27.49 0% 0%
20200113 28.06 28.5 28.06 28.34 1% -0.04% 3.09% 635 0.018 191.9 28.35 3.69% 27.4 0% 27.39 0% 27.49 0% 0%
20200110 28.33 28.56 28 28.06 -0.92% -0.25% 2.07% 615 0.0173 184.43 28.13 2.89% 27.4 0% 27.39 0% 27.49 0% 0%
20200109 28.34 28.34 28.15 28.32 0.43% 0.39% 3.02% 631 0.0178 189.77 28.21 3.18% 27.4 0% 27.39 0% 27.49 0% 0%
20200108 28.02 28.27 28.02 28.2 -0.28% 0.43% 2.58% 260 0.0073 77.83 28.08 2.71% 27.4 0% 27.39 0% 27.49 0% 0%
20200107 28 28.36 28 28.28 0.5% 0.68% 2.87% 388 0.0109 116.2 28.09 2.74% 27.4 0% 27.39 0% 27.49 0% 0%
20200106 28.28 28.57 28.1 28.14 0% -0.74% 2.36% 1446 0.041 437.1 28.35 3.69% 27.4 0% 27.39 0% 27.49 0% 0%
20200103 27.61 28.28 27.61 28.14 0.9% 0.14% 2.36% 758 0.0213 227.08 28.1 2.78% 27.4 0% 27.39 0% 27.49 0% 0%
20200102 27.55 27.95 27.41 27.89 1.42% 0.5% 1.46% 627 0.0174 185.5 27.75 1.5% 27.4 0% 27.39 0% 27.49 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1