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. 300797
    4. 返回上一页 刷新
股票代码（例：sz300797）       686条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 13.27 13.76 13.12 13.7 3.79% 1.33% -42.94% 127057 1.7176 62.87 13.52 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230927 12.74 13.36 12.74 13.2 3.45% 0.99% -45.02% 171643 2.2442 75.26 13.07 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230926 12.65 12.94 12.41 12.76 -0.23% 0.39% -46.86% 144718 1.839 59.94 12.71 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230925 12.11 12.96 12 12.79 4.75% 1.43% -46.73% 189707 2.3931 78.49 12.61 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230922 11.8 12.28 11.66 12.21 4.63% 1.16% -49.15% 153402 1.8519 59.51 12.07 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230921 11.58 11.88 11.45 11.67 0.6% -0.09% -51.4% 104531 1.2206 40.38 11.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230920 12.13 12.24 11.6 11.6 -7.42% -2.27% -51.69% 184461 2.1902 74.9 11.87 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230919 13.33 13.94 12.44 12.53 -9.6% -3.47% -47.81% 245811 3.1899 117.29 12.98 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230918 14.4 16 13.81 13.86 -4.41% -6.98% -42.27% 353558 5.2682 218.66 14.9 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230915 13.65 14.94 13.16 14.5 2.55% 3.42% -39.61% 296517 4.157 218.55 14.02 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230914 13.1 14.8 12.62 14.14 4.82% 4.35% -41.11% 319242 4.3254 287.45 13.55 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230913 12.71 13.63 12.4 13.49 5.47% 1.73% -43.82% 237236 3.1461 287.32 13.26 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230912 12.92 13.09 12.71 12.79 -5.19% -0.54% -46.73% 139545 1.7941 218.91 12.86 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230911 12.7 13.65 12.15 13.49 8.09% 3.45% -43.82% 233700 3.0476 442.99 13.04 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230908 11.89 12.5 11.72 12.48 6.3% 2.13% -48.02% 84486 1.0321 238.76 12.22 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230907 11.93 11.93 11.69 11.74 -0.76% -0.34% -51.1% 21739 0.2561 69.83 11.78 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230906 11.6 11.84 11.45 11.83 1.98% 1.28% -50.73% 23736 0.2773 75.85 11.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230905 11.66 11.66 11.53 11.6 -0.51% 0.17% -51.69% 11105 0.1286 36.13 11.58 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230904 11.55 11.72 11.52 11.66 0.78% 0.34% -51.44% 20076 0.2333 64.49 11.62 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230901 11.68 11.68 11.49 11.57 -0.17% 0.09% -51.81% 16762 0.1937 54.64 11.56 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230831 11.69 11.69 11.54 11.59 -0.52% 0% -51.73% 19337 0.2242 63.32 11.59 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230830 11.62 11.79 11.54 11.65 0.09% -0.26% -51.48% 31055 0.3628 101.31 11.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230829 11.26 11.65 11.22 11.64 3.47% 1.04% -51.52% 38003 0.4378 112.56 11.52 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230828 11.62 11.66 11.17 11.25 0.63% -1.57% -53.14% 29884 0.3416 97.01 11.43 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230825 11.28 11.5 11.11 11.18 -1.06% -0.45% -53.44% 27520 0.309 111.02 11.23 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230824 11.38 11.38 11.12 11.3 -0.62% 0.44% -52.94% 16841 0.1894 71.34 11.25 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230823 11.31 11.5 11.18 11.37 -0.18% 0.26% -52.64% 16224 0.1839 73.98 11.34 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230822 11.26 11.39 11.11 11.39 1.06% 1.06% -52.56% 16509 0.1861 76.05 11.27 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230821 11.25 11.46 11.25 11.27 -0.79% -0.62% -53.06% 11520 0.1306 53 11.34 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230818 11.5 11.59 11.33 11.36 -1.22% -0.96% -52.69% 16213 0.1859 72.94 11.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230817 11.15 11.52 11.08 11.5 3.79% 1.05% -52.1% 23526 0.2677 101.75 11.38 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230816 11.2 11.21 11.08 11.08 -1.07% -0.45% -53.85% 11123 0.1238 42.54 11.13 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230815 11.4 11.47 11.14 11.2 -1.5% -0.44% -53.35% 16459 0.1852 49.04 11.25 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230814 11.33 11.39 11.13 11.37 1.43% 1.25% -52.64% 15119 0.1698 43.03 11.23 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230811 11.31 11.45 11.2 11.21 -0.36% -0.97% -53.31% 17868 0.2023 51.15 11.32 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230810 11.17 11.32 11.16 11.25 0.54% 0.18% -53.14% 9922 0.1114 25.19 11.23 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230809 11.37 11.38 11.15 11.19 -1.67% -0.53% -53.39% 15623 0.1757 38.14 11.25 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230808 11.45 11.5 11.28 11.38 -0.7% 0.26% -52.6% 21259 0.2412 60 11.35 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230807 11.72 11.75 11.4 11.46 -2.3% -0.26% -52.27% 23496 0.27 67.74 11.49 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230804 11.7 11.86 11.6 11.73 0.09% 0.26% -51.15% 28332 0.3315 83.57 11.7 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230803 12.09 12.26 11.61 11.72 -2.5% -0.51% -51.19% 50602 0.5962 148.82 11.78 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230802 11.62 12.46 11.54 12.02 3.35% -0.58% -49.94% 83349 1.0073 268.59 12.09 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230801 11.56 11.79 11.25 11.63 1.04% 1.13% -51.56% 34924 0.4016 139.16 11.5 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230731 11.79 11.79 11.42 11.51 -2.13% -0.78% -52.06% 20057 0.2327 86.74 11.6 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230728 11.67 11.83 11.52 11.76 0.09% 0.68% -51.02% 17410 0.2033 74.12 11.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230727 11.69 11.8 11.65 11.75 0.09% 0.09% -51.06% 18428 0.2163 75.7 11.74 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230726 11.78 11.84 11.67 11.74 -0.25% -0.34% -51.1% 12729 0.1499 53.14 11.78 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230725 11.85 11.85 11.63 11.77 0.94% 0.51% -50.98% 16060 0.1881 64.98 11.71 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230724 11.75 11.77 11.55 11.66 0% -0.17% -51.44% 19613 0.2291 80.06 11.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230721 11.96 12.07 11.62 11.66 -2.1% -0.93% -51.44% 28636 0.3371 117.29 11.77 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230720 12.06 12.25 11.9 11.91 -0.67% -1.57% -50.4% 26971 0.3263 117.7 12.1 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230719 12.12 12.21 11.95 11.99 -0.75% -0.42% -50.06% 14439 0.1739 62.07 12.04 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230718 12.08 12.17 11.96 12.08 0% 0.08% -49.69% 15197 0.1834 57.36 12.07 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230717 12.09 12.27 11.95 12.08 0.08% 0% -49.69% 22877 0.2764 85 12.08 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230714 12.05 12.19 11.81 12.07 0.25% 0.25% -49.73% 27212 0.3277 101.9 12.04 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230713 17.95 18.24 17.94 18.19 0.72% 0.5% -24.24% 10904 0.1974 59.31 18.1 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230712 18.26 18.37 17.99 18.06 -1.58% -0.44% -24.78% 12802 0.2322 52.31 18.14 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230711 18.23 18.4 18.2 18.35 0.66% 0.38% -23.57% 9994 0.1827 47.51 18.28 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230710 18.28 18.52 18.13 18.23 0.05% -0.33% -24.07% 13401 0.2451 52.53 18.29 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230707 18.45 18.49 18.11 18.22 -1.73% -0.16% -24.11% 14786 0.2698 58.39 18.25 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230706 18.48 18.65 18.17 18.54 0.22% 0.6% -22.78% 19899 0.3667 91.43 18.43 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230705 18.41 19.18 18.37 18.5 0% -1.33% -22.95% 30553 0.5729 128.22 18.75 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230704 18.35 18.65 18.3 18.5 0.87% 0.22% -22.95% 13106 0.2419 66.13 18.46 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230703 18.45 18.57 18.22 18.34 -0.54% 0% -23.62% 13732 0.2519 69.35 18.34 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230630 18.42 18.65 18.35 18.44 -0.43% -0.16% -23.2% 23077 0.4263 118.57 18.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230629 17.69 18.61 17.65 18.52 4.69% 1.2% -22.87% 33252 0.6085 182.63 18.3 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230628 17.73 17.85 17.18 17.69 -0.23% 1.26% -26.32% 17477 0.3054 104.4 17.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230627 17.31 17.78 17.31 17.73 2.43% 0.45% -26.16% 15500 0.2735 94.61 17.65 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230626 17.77 17.9 17.27 17.31 -2.59% -0.92% -27.91% 14845 0.2594 92.97 17.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230621 17.86 18.04 17.6 17.77 -1.06% -0.22% -25.99% 15343 0.2732 99.98 17.81 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230620 18.09 18.14 17.79 17.96 -0.77% -0.06% -25.2% 12797 0.2299 86.12 17.97 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230619 17.78 18.15 17.71 18.1 1.69% 0.67% -24.61% 17839 0.3207 119.95 17.98 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230616 17.65 17.91 17.57 17.8 1.02% 0.34% -25.86% 11981 0.2126 82.17 17.74 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230615 17.42 17.74 17.34 17.62 1.09% 0.28% -26.61% 12154 0.2135 79.24 17.57 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230614 17.53 17.54 17.3 17.43 -0.17% 0% -27.41% 9955 0.1735 62.51 17.43 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230613 17.32 17.49 17.18 17.46 0.81% 0.46% -27.28% 13328 0.2316 77.04 17.38 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230612 17.45 17.45 17.08 17.32 -0.06% 0.35% -27.86% 15892 0.2743 91.19 17.26 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230609 17.3 17.34 17.1 17.33 0.52% 0.52% -27.82% 10431 0.1798 58.19 17.24 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230608 17.57 17.57 17.06 17.24 -1.15% 0.12% -28.2% 12868 0.2216 71.38 17.22 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230607 17.61 17.62 17.3 17.44 -0.23% 0.17% -27.36% 11941 0.2079 67.64 17.41 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230606 17.66 17.72 17.42 17.48 -1.13% -0.57% -27.2% 11964 0.2103 68.94 17.58 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230605 17.9 17.9 17.57 17.68 -0.51% -0.06% -26.36% 14322 0.2534 84.69 17.69 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230602 17.62 17.88 17.52 17.77 1.31% 0.4% -25.99% 17816 0.3153 108.04 17.7 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230601 17.49 17.67 17.39 17.54 0.29% -0.11% -26.95% 16402 0.2881 97.96 17.56 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230531 17.16 17.61 17.13 17.49 1.33% 0.11% -27.16% 22360 0.3906 136.53 17.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230530 16.96 17.35 16.91 17.26 1.17% 0.94% -28.11% 13029 0.2228 85.62 17.1 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230529 17.17 17.45 17.02 17.06 0.35% -0.81% -28.95% 19477 0.335 129.92 17.2 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230526 16.91 17.03 16.69 17 1.01% 0.65% -29.2% 13028 0.2201 85.4 16.89 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230525 16.81 16.91 16.65 16.83 0.18% 0.3% -29.9% 11120 0.1866 71.86 16.78 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230524 16.76 17.14 16.68 16.8 0.24% -0.36% -30.03% 11343 0.1912 67.2 16.86 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230523 17.02 17.05 16.73 16.76 -1.47% -0.83% -30.2% 9732 0.1645 54.98 16.9 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230522 17.03 17.2 16.9 17.01 -0.12% 0.12% -29.15% 7420 0.1261 40.45 16.99 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230519 16.9 17.22 16.78 17.03 0.41% 0.12% -29.07% 12369 0.2104 64.63 17.01 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230518 17.05 17.08 16.85 16.96 -0.35% -0.06% -29.36% 12657 0.2148 66.38 16.97 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230517 16.79 17.05 16.66 17.02 2.1% 0.95% -29.11% 14882 0.2509 78.44 16.86 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230516 16.88 16.91 16.5 16.67 -0.95% -0.12% -30.57% 12115 0.2022 62.67 16.69 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230515 16.63 16.93 16.33 16.83 1.39% 1.32% -29.9% 19763 0.3282 96.71 16.61 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230510 16.91 17.11 16.69 16.8 0.06% -0.06% -30.03% 13102 0.2203 51.48 16.81 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230509 16.65 17.19 16.57 16.79 0.96% -0.3% -30.07% 24853 0.4185 115.92 16.84 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230508 16.35 16.77 16.27 16.63 1.96% 0.36% -30.74% 18845 0.3122 70.49 16.57 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230505 16.4 16.48 16.02 16.31 -0.55% 0.43% -32.07% 18128 0.2944 66.24 16.24 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230504 16.19 16.47 16.1 16.4 1.23% 0.68% -31.7% 17104 0.2787 60.74 16.29 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230428 15.9 16.25 15.9 16.2 1.95% 0.87% -32.53% 12213 0.1962 41.13 16.06 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230427 15.82 16.17 15.68 15.89 0.51% -0.56% -33.82% 11364 0.1816 36.52 15.98 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230426 15.69 16.22 15.43 15.81 0.76% -0.25% -34.15% 15567 0.2468 47.91 15.85 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230425 15.77 15.85 15.24 15.69 -0.25% 1.03% -34.65% 21415 0.3326 64.49 15.53 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230424 15.9 15.98 15.63 15.73 -0.94% -0.06% -34.49% 17043 0.2683 51.28 15.74 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230421 16 16.35 15.83 15.88 -1.24% -0.94% -33.86% 28770 0.4611 85.96 16.03 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230420 18.09 18.18 16.01 16.08 -10.47% -3.19% -33.03% 73599 1.2224 231.44 16.61 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230419 17.85 18.02 17.5 17.96 0.45% 1.07% -25.2% 17069 0.3033 68.49 17.77 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230418 18.15 18.2 17.76 17.88 -2.03% -0.39% -25.53% 19547 0.3509 76.62 17.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230417 17.85 18.3 17.62 18.25 2.64% 1.33% -23.99% 24396 0.4394 98.92 18.01 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230414 17.48 17.98 17.3 17.78 1.72% 0.91% -25.95% 16579 0.2922 68.46 17.62 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230413 17.76 17.95 17.4 17.48 -1.58% -1.08% -27.2% 16519 0.2919 69.14 17.67 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230412 17.47 17.76 17.36 17.76 1.6% 1.02% -26.03% 13469 0.2368 56.19 17.58 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230411 17.61 17.65 17.18 17.48 -0.63% 0.52% -27.2% 22281 0.3875 90.35 17.39 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230410 17.74 17.99 17.4 17.59 -0.85% -0.51% -26.74% 20409 0.3608 85.85 17.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230407 17.31 17.75 17.13 17.74 2.48% 1.55% -26.11% 18240 0.3187 76.98 17.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230406 17.42 17.58 17.11 17.31 -0.63% 0.46% -27.91% 20295 0.3496 85.22 17.23 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230404 18 18.03 17.41 17.42 -3.38% -0.97% -27.45% 24152 0.4248 99.13 17.59 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230403 17.73 18.08 17.61 18.03 1.46% 0.67% -24.91% 13112 0.2349 51.93 17.91 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230331 17.58 17.91 17.52 17.77 1.08% 0.28% -25.99% 14602 0.2588 54.17 17.72 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230330 17.85 18.02 17.45 17.58 -1.68% -0.23% -26.78% 17961 0.3164 63.95 17.62 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230329 17.99 18.23 17.75 17.88 -0.67% -0.61% -25.53% 18649 0.3355 66.45 17.99 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230328 18.49 18.5 17.96 18 -2.44% -0.88% -25.03% 18037 0.3275 64.79 18.16 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230327 18.65 18.69 18.35 18.45 -1.07% -0.11% -23.16% 17253 0.3186 62.37 18.47 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230324 18.78 18.96 18.5 18.65 -0.64% -0.32% -22.32% 16128 0.3018 58.66 18.71 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230323 19.04 19.04 18.62 18.77 -0.9% 0.16% -21.82% 16097 0.3016 57.21 18.74 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230322 18.71 19.31 18.66 18.94 0.42% -0.21% -21.12% 25700 0.4879 84.93 18.98 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230321 18.29 19.08 18.17 18.86 3.12% 0.27% -21.45% 38538 0.7249 124.17 18.81 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230320 18.11 18.53 17.69 18.29 1.05% 0.44% -23.82% 29110 0.53 90.37 18.21 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230317 17.5 18.15 17.5 18.1 3.49% 0.95% -24.61% 24232 0.4345 71.57 17.93 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230316 17.98 18.03 17.38 17.49 -2.73% -0.79% -27.16% 21423 0.3776 63.05 17.63 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230315 18.1 18.33 17.92 17.98 0.06% -0.77% -25.11% 17201 0.3116 50.34 18.12 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230314 18.27 18.27 17.7 17.97 -1.75% 0.39% -25.16% 19196 0.3436 53.31 17.9 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230313 18.3 18.42 17.9 18.29 0.77% 0.55% -23.82% 18162 0.3303 49.85 18.19 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230310 18.49 18.8 18.1 18.15 -1.89% -1.14% -24.41% 27586 0.5066 74.61 18.36 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230309 18.25 18.51 18.12 18.5 1.93% 0.76% -22.95% 36452 0.6693 95.12 18.36 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230308 17.74 18.18 17.61 18.15 3.36% 0.89% -24.41% 23987 0.4316 56.1 17.99 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230307 18.26 18.26 17.5 17.56 -3.78% -1.35% -26.86% 34168 0.6082 68.86 17.8 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230306 17.87 18.41 17.78 18.25 2.36% 0.44% -23.99% 37190 0.6756 81.39 18.17 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230303 18.06 18.06 17.76 17.83 -0.89% -0.45% -25.74% 22221 0.398 51 17.91 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230302 18.18 18.45 17.82 17.99 -1.32% -0.5% -25.07% 35086 0.6345 83.13 18.08 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230301 18.1 18.48 18.05 18.23 1% 0.11% -24.07% 32774 0.5967 79.78 18.21 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230228 18 18.37 17.86 18.05 0.22% -0.06% -24.82% 29933 0.5407 74.39 18.06 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230227 18.2 18.43 17.91 18.01 -1.91% -0.72% -24.99% 25158 0.4563 65.73 18.14 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230224 18.51 18.69 18.22 18.36 -2.75% -0.22% -23.53% 37546 0.6907 102.39 18.4 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230223 18.7 19.07 18.4 18.88 0.27% 1.12% -21.37% 75078 1.402 224.84 18.67 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230222 16.9 19.15 16.68 18.83 11.55% 3.58% -21.57% 99093 1.8012 352.32 18.18 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230221 16.86 17.05 16.75 16.88 0.66% -0.06% -29.7% 11772 0.1988 54.72 16.89 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230220 16.74 16.86 16.51 16.77 0.18% 0.54% -30.15% 13822 0.2305 60.8 16.68 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230217 16.81 17.11 16.65 16.74 -0.59% -0.42% -30.28% 12621 0.2122 55.41 16.81 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230216 17.49 17.5 16.69 16.84 -3.5% -1.17% -29.86% 26859 0.4577 114.19 17.04 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230215 17.17 17.56 17.07 17.45 1.99% 0.52% -27.32% 22257 0.3864 97.47 17.36 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230214 17.35 17.35 17.02 17.11 -0.87% -0.23% -28.74% 12792 0.2194 53.19 17.15 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230213 17.34 17.49 17.16 17.26 -0.46% -0.06% -28.11% 14890 0.2572 61.42 17.27 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230210 17.31 17.55 17.2 17.34 -0.06% -0.17% -27.78% 14355 0.2493 58 17.37 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230209 17.26 17.41 17.15 17.35 0.52% 0.17% -27.74% 14753 0.2555 56.97 17.32 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230208 17.42 17.5 17.17 17.26 -0.75% -0.29% -28.11% 15907 0.2754 56.99 17.31 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230207 17.53 17.53 17.2 17.39 -0.06% 0.46% -27.57% 20659 0.3576 72.89 17.31 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230206 17.47 17.63 17.3 17.4 -1.42% -0.06% -27.53% 16867 0.2936 57.8 17.41 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230203 17.42 17.66 17.25 17.65 0.17% 0.97% -26.49% 21871 0.3822 72.64 17.48 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230202 17.5 17.7 17.31 17.62 0.57% 0.57% -26.61% 24027 0.4209 81.82 17.52 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230201 17.12 17.57 17.1 17.52 2.34% 0.69% -27.03% 29469 0.5128 103.52 17.4 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230131 17.28 17.28 16.98 17.12 -0.17% 0.06% -28.7% 18804 0.3217 70.28 17.11 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230130 17.3 17.43 17.08 17.15 -0.06% -0.17% -28.57% 23620 0.4057 89.67 17.18 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230120 17.01 17.23 16.94 17.16 1.36% 0.29% -28.53% 25712 0.4399 101.07 17.11 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230119 16.21 17.19 16.2 16.93 4.12% 0.71% -29.49% 38631 0.6492 140.63 16.81 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230118 16.15 16.37 15.92 16.26 1.31% 0.49% -32.28% 20707 0.3351 88.93 16.18 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230117 15.68 16.07 15.54 16.05 2.1% 0.63% -33.15% 25093 0.4003 113.94 15.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230116 15.25 15.74 15.16 15.72 2.61% 1.55% -34.53% 22858 0.3539 112.34 15.48 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230113 15.53 15.55 15.1 15.32 -0.78% 0.26% -36.19% 14053 0.2147 75.79 15.28 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230112 15.21 15.64 15.21 15.44 2.05% -0.26% -35.69% 15642 0.2421 91.04 15.48 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230111 15.51 15.59 15.13 15.13 -2.58% -1.5% -36.98% 13320 0.2046 79.24 15.36 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230110 15.56 15.69 15.3 15.53 0.19% 0.45% -35.32% 17915 0.2769 106.18 15.46 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230109 15.5 15.72 15.45 15.5 -0.58% -0.39% -35.44% 17691 0.2753 106.75 15.56 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230106 15.65 15.92 15.49 15.59 -0.32% -0.51% -35.07% 18917 0.2965 117.27 15.67 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230105 15.49 15.73 15.35 15.64 0.84% 0.39% -34.86% 16330 0.2544 103.6 15.58 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230104 15.45 15.58 15.35 15.51 -0.06% 0.19% -35.4% 9664 0.1496 59.54 15.48 0% 22.65 0% 23.54 0% 24.01 0% 0%
20230103 15.08 15.54 15.07 15.52 2.65% 1.11% -35.36% 12922 0.1984 79.69 15.35 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221230 15.25 15.55 15.05 15.12 -0.79% -0.33% -37.03% 11407 0.173 55.98 15.17 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221229 15.22 15.45 15.08 15.24 0.59% -0.07% -36.53% 7742 0.1181 43.78 15.25 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221228 15.5 15.58 15.08 15.15 -2.82% -0.85% -36.9% 12792 0.1954 66.64 15.28 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221227 15.66 15.66 15.33 15.59 0% 0.45% -35.07% 13076 0.2029 66.93 15.52 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221226 15.2 15.59 15.19 15.59 2.63% 0.84% -35.07% 13432 0.2077 64.56 15.46 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221223 15.4 15.53 15.14 15.19 -1.36% -0.65% -36.73% 15116 0.2311 70.08 15.29 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221222 15.87 15.98 15.38 15.4 -2.22% -1.09% -35.86% 11140 0.1735 52.15 15.57 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221221 15.94 16.35 15.63 15.75 -1.13% -1.32% -34.4% 19314 0.3083 88.49 15.96 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221220 16 16.15 15.79 15.93 0% -0.19% -33.65% 8540 0.1363 35.99 15.96 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221219 16.61 16.69 15.86 15.93 -2.98% -1.36% -33.65% 15681 0.2533 61.24 16.15 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221216 16.81 16.91 16.39 16.42 -3.13% -0.73% -31.61% 18312 0.3028 67.49 16.54 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221215 17.01 17.21 16.81 16.95 -0.41% -0.41% -29.4% 16940 0.2883 58.79 17.02 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221214 17 17.1 16.82 17.02 0.59% 0.24% -29.11% 12859 0.2183 46.19 16.98 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221213 17.12 17.2 16.75 16.92 -1.17% 0% -29.53% 20970 0.3549 65.84 16.92 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221212 17 17.2 16.76 17.12 0.94% 0.77% -28.7% 15358 0.2609 47.17 16.99 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221209 17.1 17.1 16.85 16.96 -0.12% -0.18% -29.36% 13205 0.2243 39.08 16.99 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221208 17.07 17.27 16.89 16.98 -2.19% -0.29% -29.28% 18967 0.323 54.02 17.03 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221207 17.14 17.58 17.05 17.36 0.93% 0.06% -27.7% 27769 0.4818 79.64 17.35 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221206 17.13 17.3 16.82 17.2 -0.17% 0.82% -28.36% 25230 0.4303 70.57 17.06 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221205 17.2 17.45 17 17.23 1.12% 0.41% -28.24% 31926 0.5479 78.24 17.16 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221202 16.6 17.3 16.32 17.04 3.15% 0.24% -29.03% 40957 0.6964 93.71 17 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221201 16.2 16.75 16 16.52 3.19% 0.67% -31.2% 32130 0.5273 72.93 16.41 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221130 15.91 16.23 15.68 16.01 0.69% 0.38% -33.32% 26653 0.4251 60.92 15.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221129 15.78 16.04 15.67 15.9 0.76% 0.38% -33.78% 27395 0.434 61.8 15.84 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221128 15.67 16.26 15.43 15.78 -0.06% -0.32% -34.28% 32003 0.5065 69.42 15.83 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221125 16.09 16.19 15.75 15.79 -2.35% -0.69% -34.24% 29858 0.4748 62.72 15.9 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221124 16.4 16.7 16.13 16.17 -0.86% -0.8% -32.65% 23002 0.375 47.19 16.3 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221123 16.56 16.67 16.03 16.31 -1.45% 0% -32.07% 31538 0.5143 64.14 16.31 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221122 17.4 17.65 16.35 16.55 -3.44% -2.36% -31.07% 66074 1.1198 141.46 16.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221121 16.6 17.27 16.31 17.14 3% 1.48% -28.61% 47251 0.7982 110.15 16.89 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221118 16.88 17.13 16.6 16.64 -1.42% -1.25% -30.7% 25430 0.4286 56.41 16.85 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221117 16.72 16.94 16.4 16.88 0.96% 1.26% -29.7% 24258 0.4044 47.28 16.67 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221116 17.2 17.23 16.61 16.72 -3.07% -0.65% -30.36% 31046 0.5225 53.33 16.83 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221115 16.64 17.38 16.62 17.25 3.6% 0.47% -28.15% 47448 0.8147 75.37 17.17 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221114 16.75 17.06 16.57 16.65 -2.06% -0.6% -30.65% 46315 0.7759 68.55 16.75 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221111 17.23 17.58 16.97 17 0.89% -1.39% -29.2% 49499 0.8533 74.56 17.24 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221110 16.7 17.2 16.7 16.85 -0.88% -0.35% -29.82% 29520 0.4992 43.54 16.91 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221109 16.97 17.29 16.83 17 0.83% -0.23% -29.2% 32937 0.5611 46.32 17.04 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221108 17.31 17.35 16.5 16.86 -1.23% 0.66% -29.78% 41823 0.7006 54.22 16.75 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221107 17.51 17.8 16.91 17.07 -0.81% -1.61% -28.9% 76855 1.3333 98.52 17.35 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221104 16.99 17.46 16.77 17.21 2.5% 0.23% -28.32% 81375 1.3974 97.2 17.17 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221103 16.28 17.46 16.1 16.79 3.13% -1.06% -30.07% 91826 1.5584 107.25 16.97 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221102 16.16 16.82 16 16.28 0.74% -0.67% -32.19% 91679 1.5027 106.54 16.39 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221101 15.41 16.25 15.32 16.16 4.94% 1.32% -32.69% 83209 1.3273 93.54 15.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221031 14.93 15.61 14.81 15.4 3.29% 0.92% -35.86% 60727 0.9265 57.84 15.26 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221028 15.56 15.56 14.76 14.91 -3.24% -1% -37.9% 60128 0.9053 55.82 15.06 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221027 15.84 16.05 15.3 15.41 -2.96% -1.78% -35.82% 74471 1.1688 74.72 15.69 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221026 15.65 16.24 15.63 15.88 2.19% -0.44% -33.86% 82187 1.311 88.55 15.95 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221025 15.94 16.2 15.38 15.54 -3.42% -1.02% -35.28% 83637 1.3129 95.29 15.7 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221024 16.4 17.08 15.9 16.09 1% -2.78% -32.99% 132686 2.1957 169.86 16.55 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221021 15.4 15.98 14.82 15.93 4.05% 2.18% -33.65% 103237 1.6099 144.32 15.59 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221020 15.7 15.89 15.25 15.31 -2.98% -0.91% -36.23% 75190 1.1616 113.77 15.45 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221019 15.93 16.4 15.7 15.78 -2.59% -0.69% -34.28% 99687 1.5845 162.34 15.89 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221018 17 17.54 15.81 16.2 3.45% -1.94% -32.53% 187192 3.0917 355.33 16.52 0% 22.65 0% 23.54 0% 24.01 0% 0%
20221017 13.04 15.66 13.03 15.66 20% 3.92% -34.78% 75612 1.1393 189.96 15.07 0% 22.65 0% 23.54 0% 24.01 0% 0%
20220720 14.13 14.24 14.04 14.14 0.07% 0.14% -41.11% 12837 0.1813 4.13 14.12 -33.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220719 13.88 14.15 13.86 14.13 1.65% 0.57% -41.15% 18677 0.2624 5.97 14.05 -34.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220718 13.58 13.98 13.57 13.9 2.58% 0.22% -42.11% 15177 0.2105 4.79 13.87 -35.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220715 13.7 14.05 13.52 13.55 -1.53% -1.38% -43.57% 13072 0.1796 4.09 13.74 -35.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220714 13.83 13.87 13.53 13.76 1.18% 0.22% -42.69% 12626 0.1733 3.94 13.73 -35.69% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220713 13.37 13.68 13.3 13.6 2.1% 0.29% -43.36% 9943 0.1348 3.07 13.56 -36.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220712 13.74 13.78 13.31 13.32 -4.03% -1.33% -44.52% 13599 0.1836 4.18 13.5 -36.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220711 13.7 14.02 13.5 13.88 1.31% 0.65% -42.19% 16726 0.2307 5.25 13.79 -35.41% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220708 13.67 13.86 13.6 13.7 0.22% -0.36% -42.94% 13362 0.1837 4.18 13.75 -35.6% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220707 13.43 13.68 13.35 13.67 2.4% 0.96% -43.07% 13262 0.1796 4.09 13.54 -36.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220706 13.43 13.57 13.21 13.35 -0.22% -0.37% -44.4% 10729 0.1438 3.27 13.4 -37.24% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220705 13.59 13.6 13.23 13.38 -1.25% -0.07% -44.27% 11738 0.1572 3.58 13.39 -37.28% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220704 13.53 13.61 13.38 13.55 0.52% 0.3% -43.57% 10568 0.1428 3.25 13.51 -36.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220701 13.62 13.71 13.43 13.48 -1.03% -0.44% -43.86% 10700 0.1449 3.3 13.54 -36.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220630 13.62 13.92 13.46 13.62 0% -0.51% -43.27% 13677 0.1873 4.26 13.69 -35.88% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220629 13.92 14.13 13.61 13.62 -3.68% -1.52% -43.27% 20710 0.2864 6.52 13.83 -35.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220628 13.84 14.16 13.78 14.14 2.09% 0.86% -41.11% 18961 0.2659 6.05 14.02 -34.33% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220627 13.97 13.99 13.76 13.85 -0.93% -0.14% -42.32% 17089 0.2371 5.4 13.87 -35.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220624 13.74 14.1 13.67 13.98 2.42% 0.65% -41.77% 24708 0.3431 7.81 13.89 -34.94% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220623 13.45 13.7 13.32 13.65 2.02% 0.81% -43.15% 14435 0.1954 4.45 13.54 -36.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220622 13.91 13.91 13.37 13.38 -2.69% -0.89% -44.27% 15061 0.2033 4.63 13.5 -36.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220621 13.63 14.05 13.51 13.75 0.81% -0.43% -42.73% 24998 0.3452 7.86 13.81 -35.32% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220620 13.64 13.68 13.5 13.64 0.59% 0.37% -43.19% 14611 0.1986 4.52 13.59 -36.35% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220617 13.5 13.64 13.33 13.56 -0.59% 0.37% -43.52% 13772 0.1861 4.23 13.51 -36.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220616 13.35 13.75 13.31 13.64 1.79% 0.29% -43.19% 17926 0.2438 5.55 13.6 -36.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220615 13.39 13.68 13.33 13.4 0.07% -0.74% -44.19% 20473 0.2764 6.29 13.5 -36.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220614 13.39 13.4 13 13.39 -0.52% 1.52% -44.23% 14967 0.1974 4.49 13.19 -38.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220613 13.25 13.57 13.11 13.46 1.13% 0.37% -43.94% 15260 0.2046 4.66 13.41 -37.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220610 13.1 13.38 12.97 13.31 1.76% 0.08% -44.56% 10357 0.1377 3.13 13.3 -37.7% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220609 13.53 13.63 13.11 13.18 -2.66% -0.83% -45.11% 12393 0.1647 3.75 13.29 -37.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220608 13.66 13.8 13.3 13.54 -1.1% 0.07% -43.61% 18813 0.2545 5.79 13.53 -36.63% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220607 13.89 14.03 13.61 13.69 -1.72% -0.36% -42.98% 20151 0.2768 6.3 13.74 -35.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220606 13.85 14.03 13.68 13.93 1.09% 0.29% -41.98% 28551 0.3965 9.02 13.89 -34.94% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220602 13.82 13.87 13.54 13.78 -0.79% 0.44% -42.61% 21920 0.3007 6.84 13.72 -35.74% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220601 13.48 13.98 13.3 13.89 3.04% 1.09% -42.15% 41388 0.5685 12.94 13.74 -35.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220531 13.6 13.6 13 13.48 -1.32% 0.75% -43.86% 34849 0.4662 10.61 13.38 -37.33% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220530 12.93 13.66 12.9 13.66 5.56% 1.79% -43.11% 51355 0.689 15.68 13.42 -37.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220527 12.64 13.09 12.59 12.94 2.86% 0.7% -46.11% 24812 0.3188 7.25 12.85 -39.81% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220526 12.39 12.65 12.1 12.58 1.62% 1.29% -47.61% 12421 0.1543 3.51 12.42 -41.83% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220525 12.19 12.41 12.09 12.38 1.64% 0.65% -48.44% 11306 0.1391 3.17 12.3 -42.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220524 12.92 12.94 12.16 12.18 -6.16% -3.1% -49.27% 16996 0.2137 4.86 12.57 -41.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220523 12.85 12.99 12.68 12.98 1.56% 1.09% -45.94% 20389 0.2618 5.96 12.84 -39.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220520 12.71 12.84 12.64 12.78 0.63% 0.24% -46.77% 13603 0.1734 3.95 12.75 -40.28% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220519 12.4 12.73 12.3 12.7 1.03% 0.55% -47.11% 11235 0.1419 3.23 12.63 -40.84% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220518 12.34 12.76 12.33 12.57 1.95% -0.16% -47.65% 13833 0.1742 3.96 12.59 -41.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220517 12.46 12.51 12.23 12.33 -1.12% -0.16% -48.65% 9276 0.1146 2.61 12.35 -42.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220516 12.61 12.74 12.33 12.47 -0.24% -0.24% -48.06% 11729 0.1466 3.34 12.5 -41.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220513 12.58 12.69 12.43 12.5 -0.71% -0.16% -47.94% 11636 0.1457 3.32 12.52 -41.36% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220512 12.31 12.6 12.31 12.59 1.53% 0.8% -47.56% 14751 0.1842 4.19 12.49 -41.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220511 12.87 13.17 12.4 12.4 -1.82% -2.82% -48.35% 29896 0.3814 8.68 12.76 -40.23% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220510 12.4 12.68 12.32 12.63 0.96% 0.32% -47.4% 16612 0.2091 4.76 12.59 -41.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220509 12.36 12.65 12.25 12.51 0.97% 0% -47.9% 13762 0.1721 3.92 12.51 -41.41% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220506 12.06 12.62 12.02 12.39 0.65% 0.49% -48.4% 12947 0.1596 3.63 12.33 -42.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220505 12.43 12.54 12.11 12.31 0.49% -0.32% -48.73% 15883 0.1962 4.46 12.35 -42.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220429 12.17 12.28 11.91 12.25 3.81% 0.99% -48.98% 17126 0.2078 4.73 12.13 -43.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220428 11.7 11.82 11.4 11.8 0.34% 1.46% -50.85% 23303 0.2709 6.16 11.63 -45.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220427 11.37 11.76 10.97 11.76 2.26% 3.25% -51.02% 32020 0.3647 8.3 11.39 -46.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220426 11.71 11.86 11.35 11.5 -1.54% -1.37% -52.1% 15577 0.1817 4.13 11.66 -45.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220425 12.97 12.97 11.63 11.68 -10.84% -4.96% -51.35% 15780 0.1939 4.41 12.29 -42.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220422 13.01 13.16 12.87 13.1 -0.53% 0.92% -45.44% 12817 0.1664 3.79 12.98 -39.2% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220421 13.69 13.69 13.17 13.17 -3.23% -1.57% -45.15% 11179 0.1496 3.4 13.38 -37.33% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220420 13.84 13.85 13.6 13.61 -1.09% -0.87% -43.32% 8791 0.1207 2.75 13.73 -35.69% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220419 13.9 13.98 13.7 13.76 -0.72% -0.36% -42.69% 11372 0.157 3.57 13.81 -35.32% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220418 13.54 13.9 13.49 13.86 0.73% 0.8% -42.27% 8260 0.1136 2.58 13.75 -35.6% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220415 13.73 13.79 13.45 13.76 0.15% 1.1% -42.69% 10123 0.1378 3.14 13.61 -36.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220414 13.7 13.82 13.57 13.74 1.03% 0.07% -42.77% 6345 0.0871 1.98 13.73 -35.69% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220413 13.7 13.76 13.53 13.6 -1.45% -0.37% -43.36% 5517 0.0753 1.71 13.65 -36.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220412 13.39 13.84 13.26 13.8 3.22% 1.62% -42.52% 9193 0.1248 2.84 13.58 -36.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220411 13.94 13.94 13.32 13.37 -4.16% -1.47% -44.31% 9618 0.1305 2.97 13.57 -36.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220408 13.82 13.98 13.35 13.95 0.94% 2.5% -41.9% 15101 0.2055 4.68 13.61 -36.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220407 14.14 14.15 13.78 13.82 -2.47% -0.86% -42.44% 12140 0.1692 3.85 13.94 -34.71% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220401 14.17 14.35 14.09 14.1 -0.63% -0.56% -41.27% 12125 0.1719 3.91 14.18 -33.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220331 14.31 14.48 14.14 14.19 -0.84% -0.77% -40.9% 9683 0.1385 3.15 14.3 -33.02% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220330 14.18 14.38 14.18 14.31 1.2% 0.14% -40.4% 7846 0.1121 2.55 14.29 -33.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220329 14.5 14.51 14.12 14.14 -2.42% -0.91% -41.11% 10407 0.1485 3.38 14.27 -33.16% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220328 14.35 14.63 14.2 14.49 0.14% 0.56% -39.65% 10223 0.1473 3.35 14.41 -32.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220325 14.76 14.86 14.45 14.47 -1.7% -1.23% -39.73% 16397 0.2402 5.47 14.65 -31.38% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220324 15.04 15.17 14.72 14.72 -3.29% -1.34% -38.69% 21678 0.3234 7.36 14.92 -30.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220323 15.11 15.74 15.09 15.22 -1.49% -0.26% -36.61% 42761 0.6525 14.85 15.26 -28.52% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220322 15.82 16.96 15.37 15.45 5.17% -4.69% -35.65% 67722 1.0979 24.98 16.21 -24.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220321 14.42 14.78 14.42 14.69 1.87% 0.48% -38.82% 9405 0.1375 3.13 14.62 -31.52% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220318 14.29 14.47 14.21 14.42 0.84% 0.35% -39.94% 7316 0.1051 2.39 14.37 -32.69% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220317 14.45 14.6 14.25 14.3 0.14% -0.76% -40.44% 9605 0.1384 3.15 14.41 -32.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220316 14.2 14.5 13.87 14.28 2.07% 0.56% -40.52% 12430 0.1765 4.02 14.2 -33.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220315 14.61 14.72 13.97 13.99 -5.02% -2.3% -41.73% 11470 0.1642 3.74 14.32 -32.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220311 14.85 15.26 14.61 15.2 1.54% 2.29% -36.69% 8078 0.12 2.73 14.86 -30.4% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220310 15.09 15.36 14.97 14.97 0.27% -1.32% -37.65% 7015 0.1064 2.42 15.17 -28.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220309 15.21 15.21 14.24 14.93 -1.26% 0.54% -37.82% 12082 0.1794 4.08 14.85 -30.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220308 15.47 15.54 14.95 15.12 -2.26% -0.46% -37.03% 13341 0.2026 4.61 15.19 -28.85% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220307 15.78 15.8 15.38 15.47 -1.9% -0.39% -35.57% 10656 0.1655 3.77 15.53 -27.26% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220304 16.08 16.11 15.64 15.77 -2.05% -0.63% -34.32% 11173 0.1773 4.03 15.87 -25.67% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220303 16.23 16.23 15.9 16.1 -0.68% 0.25% -32.94% 9427 0.1514 3.45 16.06 -24.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220302 16.11 16.28 16.06 16.21 0% 0.19% -32.49% 9664 0.1564 3.56 16.18 -24.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220301 16.34 16.34 16.1 16.21 0.37% 0.12% -32.49% 10897 0.1764 4.01 16.19 -24.17% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220228 16.24 16.25 15.85 16.15 -0.31% 0.69% -32.74% 9309 0.1493 3.4 16.04 -24.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220225 16.25 16.54 16.1 16.2 0.37% -0.86% -32.53% 13397 0.2189 4.98 16.34 -23.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220224 16.51 16.51 15.51 16.14 -1.77% -0.49% -32.78% 21992 0.3568 8.12 16.22 -24.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220223 16.13 16.5 16.03 16.43 2.05% 0.55% -31.57% 16729 0.2734 6.22 16.34 -23.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220222 16.3 16.33 16 16.1 -1.29% -0.06% -32.94% 12516 0.2016 4.59 16.11 -24.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220221 15.94 16.31 15.85 16.31 1.81% 1.24% -32.07% 14645 0.2359 5.37 16.11 -24.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220218 16.01 16.12 15.71 16.02 -0.93% 0.75% -33.28% 19309 0.3071 6.99 15.9 -25.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220217 15.94 16.84 15.85 16.17 1.19% -0.8% -32.65% 25400 0.4141 9.42 16.3 -23.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220216 15.73 16.04 15.65 15.98 2.24% 0.57% -33.44% 10955 0.1741 3.96 15.89 -25.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220215 15.9 15.99 15.6 15.63 -1.7% -0.7% -34.9% 10671 0.168 3.82 15.74 -26.28% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220214 16.05 16.15 15.78 15.9 -0.31% -0.25% -33.78% 6425 0.1024 2.33 15.94 -25.34% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220211 16.11 16.18 15.79 15.95 -1.05% -0.06% -33.57% 11309 0.1805 4.11 15.96 -25.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220210 16.28 16.38 16.02 16.12 -1.04% -0.19% -32.86% 7928 0.128 2.91 16.15 -24.36% 22.65 0% 23.54 0% 24.01 0% -0.33%
20220209 16.07 16.49 15.9 16.29 1.94% 0.31% -32.15% 14768 0.2398 5.46 16.24 -23.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211203 16.48 16.78 16.3 16.5 0.55% -0.24% -31.28% 20827 0.3444 7.84 16.54 -22.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211202 16.82 16.86 16.35 16.41 -2.9% -0.79% -31.65% 30110 0.4979 11.33 16.54 -22.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211201 16.98 17.07 16.64 16.9 0.24% 0.36% -29.61% 31489 0.5302 12.06 16.84 -21.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211130 17 17.12 16.67 16.86 -1.11% 0.12% -29.78% 35726 0.6018 13.69 16.84 -21.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211129 16.4 17.11 16.2 17.05 2.59% 1.73% -28.99% 47967 0.804 18.3 16.76 -21.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211126 16.44 16.95 16.17 16.62 1.78% -0.36% -30.78% 40998 0.684 15.56 16.68 -21.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211125 16.41 16.55 16.12 16.33 -0.85% -0.18% -31.99% 24798 0.4056 9.23 16.36 -23.37% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211124 16.2 16.93 16.06 16.47 1.67% -0.72% -31.4% 47741 0.7921 18.02 16.59 -22.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211123 16.45 16.97 16.07 16.2 -1.04% -1.52% -32.53% 33302 0.5477 12.46 16.45 -22.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211122 16.3 16.45 16.13 16.37 0.92% 0.37% -31.82% 14028 0.2288 5.21 16.31 -23.61% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211119 16.21 16.29 15.85 16.22 0.87% 0.75% -32.44% 19385 0.3121 7.1 16.1 -24.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211118 16.15 16.24 15.97 16.08 -0.43% -0.06% -33.03% 12762 0.2053 4.67 16.09 -24.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211117 15.96 16.2 15.75 16.15 1.96% 0.62% -32.74% 18646 0.2992 6.81 16.05 -24.82% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211116 15.91 16 15.64 15.84 -0.44% -0.13% -34.03% 13112 0.208 4.73 15.86 -25.71% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211115 15.99 15.99 15.75 15.91 0.63% 0.19% -33.74% 17793 0.2825 6.43 15.88 -25.62% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211112 15.5 15.87 15.39 15.81 2.46% 0.76% -34.15% 19145 0.3003 6.83 15.69 -26.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211111 15.48 15.6 15.29 15.43 -0.06% -0.19% -35.74% 14712 0.2274 5.17 15.46 -27.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211110 15.2 15.47 15.15 15.44 1.05% 0.92% -35.69% 11944 0.1828 4.16 15.3 -28.34% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211109 14.79 15.29 14.7 15.28 3.59% 1.13% -36.36% 22948 0.3467 7.89 15.11 -29.23% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211108 14.6 14.82 14.52 14.75 0.89% 0.48% -38.57% 8890 0.1305 2.97 14.68 -31.24% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211105 14.72 14.82 14.6 14.62 -0.68% -0.54% -39.11% 8916 0.1311 2.98 14.7 -31.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211104 14.5 14.8 14.46 14.72 1.52% 0.27% -38.69% 10046 0.1475 3.36 14.68 -31.24% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211103 14.55 14.69 14.38 14.5 -0.55% 0% -39.61% 10506 0.1523 3.47 14.5 -32.08% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211102 14.39 14.84 14.31 14.58 1.39% -0.21% -39.28% 16395 0.2395 5.45 14.61 -31.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211101 14.3 14.5 14.21 14.38 0.63% -0.14% -40.11% 10095 0.1454 3.31 14.4 -32.55% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211029 14.21 14.38 14.12 14.29 1.06% 0.07% -40.48% 10028 0.1432 3.26 14.28 -33.11% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211028 14.75 14.87 14.04 14.14 -4.14% -1.46% -41.11% 16508 0.2369 5.39 14.35 -32.79% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211027 15.23 15.3 14.66 14.75 -3.15% -1.01% -38.57% 14390 0.2144 4.88 14.9 -30.21% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211026 15 15.44 15 15.23 2.28% 0% -36.57% 15558 0.237 5.39 15.23 -28.67% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211025 15 15.01 14.77 14.89 -0.73% 0.34% -37.98% 8461 0.1256 2.86 14.84 -30.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211022 15.06 15.11 14.86 15 -0.07% 0% -37.53% 6922 0.1038 2.36 15 -29.74% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211021 15.25 15.28 14.99 15.01 -1.12% -0.33% -37.48% 9675 0.1457 3.32 15.06 -29.46% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211020 15.27 15.42 15.1 15.18 -1.17% -0.52% -36.78% 8272 0.1262 2.87 15.26 -28.52% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211019 15.52 15.57 15.25 15.36 -1.16% 0% -36.03% 12278 0.1886 4.29 15.36 -28.06% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211018 15.2 15.66 15.15 15.54 2.24% 0.78% -35.28% 14100 0.2174 4.95 15.42 -27.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211015 15.4 15.48 15.2 15.2 -1.3% -0.72% -36.69% 9209 0.141 3.21 15.31 -28.29% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211014 15.02 15.42 15 15.4 1.92% 0.98% -35.86% 13939 0.2126 4.84 15.25 -28.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211013 14.91 15.21 14.91 15.11 1.34% 0.33% -37.07% 7298 0.1099 2.5 15.06 -29.46% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211012 15.16 15.26 14.7 14.91 -2.17% -0.13% -37.9% 10439 0.1559 3.55 14.93 -30.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211011 15.33 15.46 15.06 15.24 0.2% -0.07% -36.53% 12603 0.1922 4.37 15.25 -28.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20211008 15.03 15.48 15.03 15.21 2.15% -0.07% -36.65% 11509 0.1752 3.99 15.22 -28.71% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210930 14.67 14.96 14.67 14.89 1.64% 0.2% -37.98% 7643 0.1136 2.58 14.86 -30.4% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210929 15.18 15.18 14.65 14.65 -3.17% -1.08% -38.98% 16150 0.2392 5.44 14.81 -30.63% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210928 15.05 15.23 14.9 15.13 0.53% 0.13% -36.98% 11614 0.1755 3.99 15.11 -29.23% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210927 15.93 15.93 14.82 15.05 -6.41% -1.05% -37.32% 28893 0.4395 10 15.21 -28.76% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210924 16.26 16.67 15.95 16.08 -0.12% -1.23% -33.03% 21021 0.3422 7.79 16.28 -23.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210923 15.9 16.39 15.9 16.1 1.77% -0.06% -32.94% 18602 0.2996 6.82 16.11 -24.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210922 16.08 16.16 15.8 15.82 -1.8% -0.69% -34.11% 13690 0.2181 4.96 15.93 -25.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210917 16.1 16.22 15.72 16.11 0% 0.94% -32.9% 24774 0.3955 9 15.96 -25.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210916 16.9 17.25 16 16.11 -4.56% -1.95% -32.9% 38846 0.6384 14.53 16.43 -23.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210915 16.76 16.9 16.61 16.88 0.72% 0.72% -29.7% 19157 0.321 7.3 16.76 -21.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210914 17.17 17.37 16.72 16.76 -2.84% -1.59% -30.2% 26813 0.4566 10.39 17.03 -20.23% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210913 17.05 17.45 16.76 17.25 1.41% 1% -28.15% 30504 0.521 11.86 17.08 -20% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210910 17.33 17.41 16.95 17.01 -1.96% -0.64% -29.15% 29816 0.5104 11.61 17.12 -19.81% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210909 17.83 17.86 17.15 17.35 -2.64% -0.46% -27.74% 35795 0.6238 14.19 17.43 -18.36% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210908 17.68 17.93 17.48 17.82 0.79% 0.51% -25.78% 37792 0.6699 15.24 17.73 -16.96% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210907 17.4 17.76 17.16 17.68 1.43% 1.14% -26.36% 40821 0.7135 16.24 17.48 -18.13% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210906 17.22 17.62 16.92 17.43 0.58% 0.52% -27.41% 37277 0.6464 14.71 17.34 -18.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210729 14.69 15.93 14.69 15.6 7.88% 0.97% -35.03% 56791 0.8772 19.96 15.45 -27.63% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210728 15.7 15.7 14.46 14.46 -9.63% -3.21% -39.78% 53068 0.7927 18.04 14.94 -30.02% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210727 16.06 16.69 15.96 16 -0.25% -2.02% -33.36% 44912 0.7333 16.69 16.33 -23.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210726 16.35 16.74 15.82 16.04 -2.79% -1.72% -33.19% 44233 0.7218 16.42 16.32 -23.56% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210723 16.88 16.88 16.25 16.5 -2.48% -0.06% -31.28% 58097 0.9592 21.83 16.51 -22.67% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210722 16.08 16.94 15.88 16.92 4.19% 2.48% -29.53% 79242 1.3085 29.78 16.51 -22.67% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210721 16.19 16.58 16.05 16.24 0.37% -0.61% -32.36% 50477 0.8247 18.77 16.34 -23.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210720 16.1 16.74 16.05 16.18 -1.34% -0.98% -32.61% 45325 0.7405 16.85 16.34 -23.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210719 15.73 16.59 15.65 16.4 4.26% 0.74% -31.7% 63052 1.0262 23.35 16.28 -23.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210716 15.82 16.08 15.63 15.73 -1.69% -0.76% -34.49% 40218 0.6375 14.51 15.85 -25.76% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210715 15.85 16.25 15.4 16 1.14% 0.95% -33.36% 60621 0.9611 21.87 15.85 -25.76% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210714 16.18 16.2 15.75 15.82 -2.53% -0.57% -34.11% 49086 0.7811 17.77 15.91 -25.48% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210713 16.47 16.47 15.92 16.23 -3.05% 0.68% -32.4% 74849 1.2064 27.45 16.12 -24.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210712 16.88 17.59 16.49 16.74 -2.11% -1.01% -30.28% 106893 1.8074 41.13 16.91 -20.8% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210709 16.1 17.68 16.07 17.1 4.59% 0.06% -28.78% 126383 2.1598 49.15 17.09 -19.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210708 16.31 16.87 16 16.35 0.25% -0.49% -31.9% 95490 1.5688 35.7 16.43 -23.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210707 15.4 16.48 15.31 16.31 5.29% 1.3% -32.07% 90777 1.4611 33.25 16.1 -24.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210706 15.61 15.73 15.25 15.49 -1.96% 0.13% -35.49% 41365 0.6401 14.57 15.47 -27.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210705 15.38 15.89 15.19 15.8 2.93% 1.09% -34.19% 65247 1.0201 23.21 15.63 -26.79% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210702 14.53 15.89 14.5 15.35 4.78% -0.32% -36.07% 74965 1.1541 26.26 15.4 -27.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210701 15.23 15.23 14.63 14.65 -3.81% -1.74% -38.98% 29319 0.4371 9.95 14.91 -30.16% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210630 14.38 15.37 14.38 15.23 5.11% 1.8% -36.57% 45596 0.682 15.52 14.96 -29.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210629 14.91 14.93 14.48 14.49 -3.08% -1.43% -39.65% 26016 0.3824 8.7 14.7 -31.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210628 15 15.16 14.72 14.95 -0.99% 0.47% -37.73% 37232 0.5541 12.61 14.88 -30.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210625 15.29 15.57 14.99 15.1 -1.56% -0.98% -37.11% 53923 0.8222 18.71 15.25 -28.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210624 14.76 15.38 14.61 15.34 3.93% 1.39% -36.11% 70609 1.068 24.3 15.13 -29.13% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210623 14.94 15 14.7 14.76 -0.67% -0.4% -38.53% 25788 0.3823 8.7 14.82 -30.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210622 14.69 15 14.6 14.86 1.16% 0.27% -38.11% 34310 0.5085 11.57 14.82 -30.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210621 14.33 14.7 14.33 14.69 1.73% 0.69% -38.82% 22314 0.3256 7.41 14.59 -31.66% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210618 14.18 14.52 14.05 14.47 2.12% 0.98% -39.73% 17765 0.2545 5.79 14.33 -32.88% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210617 14.41 14.53 14.05 14.17 -1.8% -0.42% -40.98% 19762 0.2812 6.4 14.23 -33.35% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210616 14.5 14.65 14.42 14.43 -0.89% -0.82% -39.9% 14511 0.2111 4.8 14.55 -31.85% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210615 14.35 14.58 14.28 14.56 0.83% 0.83% -39.36% 13302 0.1921 4.37 14.44 -32.37% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210611 14.76 14.76 14.4 14.44 -1.7% -0.69% -39.86% 19799 0.2878 6.55 14.54 -31.9% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210610 14.36 14.79 14.28 14.69 1.59% 0.82% -38.82% 27219 0.3966 9.02 14.57 -31.76% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210609 14.36 14.66 14.28 14.46 0.7% -0.07% -39.78% 19297 0.2793 6.36 14.47 -32.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210608 14.2 14.4 14.13 14.36 1.27% 0.7% -40.19% 14766 0.2106 4.79 14.26 -33.21% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210607 14.18 14.24 14.06 14.18 0% 0.28% -40.94% 11831 0.1673 3.81 14.14 -33.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210604 14.28 14.36 14.13 14.18 -0.7% -0.28% -40.94% 10787 0.1534 3.49 14.22 -33.4% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210603 14.51 14.51 14.27 14.28 -0.9% -0.7% -40.52% 15076 0.2168 4.93 14.38 -32.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210602 14.38 14.51 14.32 14.41 0.21% -0.07% -39.98% 15490 0.2234 5.08 14.42 -32.46% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210601 14.29 14.38 14.23 14.38 0.35% 0.35% -40.11% 12959 0.1857 4.23 14.33 -32.88% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210531 14 14.35 13.98 14.33 2.21% 0.7% -40.32% 15228 0.2167 4.93 14.23 -33.35% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210528 14.39 14.39 14.02 14.02 -1.89% -0.92% -41.61% 14847 0.2101 4.78 14.15 -33.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210527 14.21 14.4 14.2 14.29 0.56% -0.07% -40.48% 13877 0.1984 4.51 14.3 -33.02% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210526 14.15 14.29 14.14 14.21 0.57% 0% -40.82% 12342 0.1754 3.99 14.21 -33.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210525 14.01 14.18 14 14.13 1.07% 0.21% -41.15% 9300 0.1311 2.98 14.1 -33.96% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210524 13.91 13.99 13.84 13.98 0.36% 0.36% -41.77% 8189 0.1141 2.6 13.93 -34.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210521 13.9 14.05 13.88 13.93 0.22% -0.14% -41.98% 6178 0.0862 1.96 13.95 -34.66% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210520 14.11 14.11 13.9 13.9 -1.07% -0.5% -42.11% 10245 0.1431 3.26 13.97 -34.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210519 14.18 14.26 13.98 14.05 -0.99% -0.14% -41.48% 12698 0.1786 4.06 14.07 -34.1% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210518 14.14 14.24 14.1 14.19 0.35% 0.07% -40.9% 8649 0.1226 2.79 14.18 -33.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210517 14.35 14.38 14.1 14.14 -1.81% 0% -41.11% 15866 0.2244 5.11 14.14 -33.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210514 14.39 14.7 14.15 14.4 2.27% -0.35% -40.02% 26166 0.3781 8.6 14.45 -32.32% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210513 14.06 14.29 14.05 14.08 -1.05% -0.28% -41.36% 9115 0.1287 2.93 14.12 -33.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210512 14.34 14.37 14.06 14.23 -0.77% 0.57% -40.73% 11569 0.1637 3.73 14.15 -33.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210511 14.4 14.5 14.23 14.34 -0.62% 0% -40.27% 13844 0.1985 4.52 14.34 -32.83% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210510 14.05 14.54 13.95 14.43 2.7% 0.56% -39.9% 25198 0.3615 8.23 14.35 -32.79% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210507 14.15 14.18 13.87 14.05 -0.21% 0.29% -41.48% 9678 0.1356 3.09 14.01 -34.38% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210506 13.97 14.2 13.91 14.08 0.86% 0% -41.36% 9064 0.1276 2.9 14.08 -34.05% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210430 14.23 14.53 13.9 13.96 -2.45% -0.85% -41.86% 14409 0.2029 4.62 14.08 -34.05% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210429 14.23 14.44 14.15 14.31 0.49% -0.07% -40.4% 11240 0.161 3.66 14.32 -32.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210428 14.47 14.61 14.16 14.24 -1.25% -0.77% -40.69% 18052 0.259 5.89 14.35 -32.79% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210427 15.21 15.23 14.29 14.42 -5.75% -1.5% -39.94% 32156 0.4709 10.72 14.64 -31.43% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210426 15.3 15.67 15.1 15.3 -0.78% -0.46% -36.28% 25234 0.3879 8.83 15.37 -28.01% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210423 15.33 15.75 15.07 15.42 0.65% -0.32% -35.78% 26676 0.4126 9.39 15.47 -27.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210422 15.55 15.76 15.2 15.32 -1.48% -0.71% -36.19% 26839 0.4141 9.42 15.43 -27.73% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210421 15.74 15.86 15.51 15.55 -2.14% -0.45% -35.24% 24707 0.386 8.78 15.62 -26.84% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210416 15.32 15.5 15.32 15.41 1.12% -0.06% -35.82% 16202 0.2498 5.68 15.42 -27.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210415 15.58 15.61 15.18 15.24 -2.93% -0.46% -36.53% 25729 0.3939 8.96 15.31 -28.29% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210414 15.4 15.72 15.24 15.7 1.49% 1.42% -34.61% 22910 0.3547 8.07 15.48 -27.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210413 15.82 15.95 15.3 15.47 -3.01% -0.9% -35.57% 36623 0.5717 13.01 15.61 -26.89% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210412 15.96 16.42 15.72 15.95 0.06% -1.12% -33.57% 51547 0.8313 18.92 16.13 -24.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210409 16.2 16.65 15.88 15.94 -2.86% -1.36% -33.61% 57063 0.9223 20.99 16.16 -24.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210408 15.59 16.5 15.57 16.41 4.59% 1.8% -31.65% 83100 1.3398 30.49 16.12 -24.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210407 15.3 16 15.26 15.69 1.95% 0.19% -34.65% 41258 0.6463 14.71 15.66 -26.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210406 15.15 15.44 15 15.39 1.32% 0.72% -35.9% 18343 0.2803 6.38 15.28 -28.43% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210402 15.31 15.43 15.16 15.19 -1.17% -0.39% -36.73% 23833 0.3635 8.27 15.25 -28.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210401 15.82 15.96 15.35 15.37 -2.6% -0.77% -35.99% 35135 0.5444 12.39 15.49 -27.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210330 15.76 15.89 15.28 15.59 -2.32% -0.06% -35.07% 41095 0.641 14.59 15.6 -26.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210329 15.52 15.98 15.45 15.96 3.1% 1.2% -33.53% 49299 0.7776 17.69 15.77 -26.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20210326 15 15.68 14.53 15.48 0.52% 2.52% -35.53% 50029 0.7554 17.19 15.1 -29.27% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201215 18.03 18.44 17.93 18.22 1.05% -0.16% -24.11% 25895 0.4726 10.75 18.25 -14.52% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201214 17.78 18.26 17.6 18.03 0.84% 0.06% -24.91% 19712 0.3553 8.08 18.02 -15.6% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201211 18.27 18.35 17.47 17.88 -2.19% 0.22% -25.53% 36144 0.6448 14.67 17.84 -16.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201210 17.96 18.48 17.96 18.28 0.61% 0% -23.87% 26307 0.4808 10.94 18.28 -14.38% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201209 18.6 18.83 18.08 18.17 -2.26% -1.68% -24.32% 36754 0.6793 15.46 18.48 -13.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201208 19.1 19.12 18.5 18.59 -2.67% -1.17% -22.57% 35845 0.6741 15.34 18.81 -11.9% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201207 19 19.18 18.72 19.1 0.1% 0.74% -20.45% 39186 0.743 16.91 18.96 -11.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201204 18.74 19.18 18.61 19.08 2.09% 0.58% -20.53% 46449 0.8812 20.05 18.97 -11.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201203 19.04 19.24 18.58 18.69 -2.86% -0.64% -22.16% 59672 1.1223 25.54 18.81 -11.9% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201202 19.61 19.93 19.2 19.24 -3.61% -1.03% -19.87% 69791 1.3564 30.87 19.44 -8.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201201 20 20.02 19.23 19.96 -3.11% 1.47% -16.87% 102688 2.0202 45.97 19.67 -7.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201130 21.34 21.9 20.51 20.6 -3.51% -2.51% -14.2% 92374 1.9517 44.41 21.13 -1.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201127 21.63 22.76 21.18 21.35 -1.39% -2.24% -11.08% 120625 2.635 59.96 21.84 2.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201126 20.49 21.74 20.35 21.65 5.82% 2.17% -9.83% 88829 1.8827 42.84 21.19 -0.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201125 21.34 21.34 20.42 20.46 -4.17% -1.49% -14.79% 66073 1.3725 31.23 20.77 -2.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201124 21.5 21.74 21.01 21.35 -1.07% 0.14% -11.08% 83450 1.7794 40.49 21.32 -0.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201123 20.11 21.77 19.8 21.58 6.1% 2.42% -10.12% 109188 2.3007 52.35 21.07 -1.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201120 21 21.25 20.3 20.34 -3.88% -1.6% -15.29% 62613 1.2944 29.45 20.67 -3.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201119 20.55 21.45 20.22 21.16 2.52% 0.86% -11.87% 78414 1.6454 37.44 20.98 -1.73% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201118 20 20.76 19.79 20.64 3.25% 1.23% -14.04% 49935 1.018 23.16 20.39 -4.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201117 20.27 20.37 19.7 19.99 -1.91% 0.05% -16.74% 39696 0.7932 18.05 19.98 -6.42% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201116 20.65 20.66 20.23 20.38 -0.49% -0.05% -15.12% 33064 0.6742 15.34 20.39 -4.5% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201113 20.25 20.68 19.9 20.48 1.14% 0.49% -14.7% 42498 0.8661 19.71 20.38 -4.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201112 20.96 20.96 20 20.25 -2.6% -0.59% -15.66% 55218 1.1247 25.59 20.37 -4.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201111 21.02 21.37 20.57 20.79 -1.38% -0.57% -13.41% 55474 1.1597 26.39 20.91 -2.06% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201110 21.9 22.35 20.8 21.08 -3.7% -1.03% -12.2% 70029 1.4917 33.94 21.3 -0.23% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201109 21.04 22.29 20.88 21.89 4.04% 0.51% -8.83% 92378 2.0121 45.79 21.78 2.01% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201106 22.62 22.8 20.99 21.04 -8.12% -3.26% -12.37% 111941 2.4347 55.4 21.75 1.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201105 23.01 23.29 22.23 22.9 -1.29% 1.28% -4.62% 125231 2.8313 64.43 22.61 5.9% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201104 22.22 23.99 22.22 23.2 3.16% -0.17% -3.37% 188406 4.3791 99.65 23.24 8.85% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201103 21.47 23.05 21.04 22.49 6.19% 1.63% -6.33% 121481 2.6884 61.18 22.13 3.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201102 20.83 21.36 20.72 21.18 1.68% 0.52% -11.79% 64501 1.3589 30.92 21.07 -1.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201030 22.8 22.9 20.82 20.83 -7.5% -3.83% -13.24% 102198 2.2131 50.36 21.66 1.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201029 21.35 23.25 21.2 22.52 3.73% 0.54% -6.21% 135855 3.0428 69.24 22.4 4.92% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201028 21.91 22.47 20.66 21.71 -1.76% 1.21% -9.58% 137928 2.9584 67.32 21.45 0.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201027 22.41 24 22.01 22.1 -3.45% -3.32% -7.96% 150539 3.4417 78.32 22.86 7.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201026 22.3 23.1 21.65 22.89 2.55% 0.66% -4.66% 125531 2.8541 64.95 22.74 6.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201023 23.62 23.89 21.89 22.32 -6.49% -2.36% -7.04% 174050 3.9781 90.52 22.86 7.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20201022 24.15 24.62 23.35 23.87 -3.36% -0.17% -0.58% 160086 3.8277 87.1 23.91 11.99% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200909 18.31 19.79 18.1 18.87 1.67% -0.84% -21.41% 163894 3.1184 70.96 19.03 -10.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200908 18.03 18.83 17.88 18.56 2.65% 0.54% -22.7% 86822 1.6025 36.47 18.46 -13.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200907 17.9 18.76 17.74 18.08 0.17% -0.99% -24.7% 101455 1.8525 42.15 18.26 -14.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200904 17.02 18.38 16.88 18.05 3.68% 1.8% -24.82% 69007 1.2236 27.84 17.73 -16.96% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200903 17.8 17.8 17.05 17.41 -2.68% 0.4% -27.49% 47652 0.8265 18.81 17.34 -18.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200902 17.8 18.18 17.3 17.89 1.19% 0.68% -25.49% 66905 1.1891 27.06 17.77 -16.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200901 17.2 17.87 16.99 17.68 2.67% 0.68% -26.36% 55525 0.9748 22.18 17.56 -17.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200831 17.16 17.38 16.95 17.22 -0.46% 0.41% -28.28% 36196 0.6207 14.12 17.15 -19.67% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200828 16.33 17.47 16.3 17.3 5.1% 1.11% -27.95% 55341 0.9467 21.54 17.11 -19.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200827 16 16.46 15.81 16.46 2.11% 1.73% -31.45% 21498 0.3478 7.91 16.18 -24.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200826 16.77 16.86 15.88 16.12 -3.53% -1.35% -32.86% 29805 0.4869 11.08 16.34 -23.47% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200825 16.4 16.92 16.3 16.71 1.64% 0% -30.4% 29157 0.4871 11.08 16.71 -21.73% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200824 16.6 16.6 15.7 16.44 -0.36% 2.05% -31.53% 25721 0.4144 9.43 16.11 -24.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200821 16.51 16.71 16.16 16.5 0.18% 0.18% -31.28% 25177 0.4146 9.43 16.47 -22.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200820 16.73 16.9 16.37 16.47 -1.73% -0.6% -31.4% 21171 0.3509 7.98 16.57 -22.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200819 17.45 17.59 16.75 16.76 -4.72% -1.76% -30.2% 36148 0.6167 14.03 17.06 -20.09% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200818 17.71 17.78 17.39 17.59 -0.57% 0.4% -26.74% 24400 0.4276 9.73 17.52 -17.94% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200817 17.3 17.73 17.27 17.69 1.78% 0.8% -26.32% 30661 0.538 12.24 17.55 -17.8% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200814 17.19 17.38 17.08 17.38 0.7% 0.81% -27.61% 18754 0.3234 7.36 17.24 -19.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200813 17.12 17.5 17.12 17.26 0.88% -0.29% -28.11% 23685 0.41 9.33 17.31 -18.92% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200812 17.1 17.15 16.7 17.11 0.35% 1.3% -28.74% 26171 0.4421 10.06 16.89 -20.89% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200811 17.28 17.39 17 17.05 -1.1% -1.1% -28.99% 26363 0.4544 10.34 17.24 -19.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200810 17 17.38 16.8 17.24 1.41% 0.06% -28.2% 26102 0.4497 10.23 17.23 -19.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200807 17.53 17.68 16.88 17 -3.41% -1.05% -29.2% 40081 0.6885 15.67 17.18 -19.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200806 17.93 17.98 17.3 17.6 -1.84% 0.23% -26.7% 48273 0.8477 19.29 17.56 -17.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200805 17.53 18.08 17.53 17.93 1.47% 0.5% -25.32% 45356 0.809 18.41 17.84 -16.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200804 18.72 18.94 17.55 17.67 -6.06% -2.97% -26.41% 77819 1.417 32.24 18.21 -14.71% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200803 18.1 18.92 18 18.81 3.92% 1.07% -21.66% 78112 1.4535 33.07 18.61 -12.83% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200731 17.96 18.35 17.7 18.1 0.22% 0.5% -24.61% 52333 0.9427 21.45 18.01 -15.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200730 19 19.36 17.98 18.06 -5.74% -2.06% -24.78% 100278 1.8493 42.08 18.44 -13.63% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200729 19.2 19.2 18.73 19.16 -0.36% 1% -20.2% 84393 1.6009 36.43 18.97 -11.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200728 18.28 19.37 17.92 19.23 4.8% 2.4% -19.91% 123553 2.3206 52.81 18.78 -12.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200727 17.77 18.68 17.15 18.35 1.89% 1.27% -23.57% 89383 1.6194 36.85 18.12 -15.13% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200724 17.89 18.82 17.68 18.04 -0.33% -1.47% -24.86% 122720 2.2468 51.13 18.31 -14.24% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200723 17.25 18.3 17.23 18.1 5.23% 1.4% -24.61% 87422 1.5604 35.51 17.85 -16.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200722 17.12 17.6 17.12 17.2 0.47% -0.81% -28.36% 43169 0.7484 17.03 17.34 -18.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200721 17.35 17.48 16.9 17.12 -2.34% -0.52% -28.7% 41541 0.7151 16.27 17.21 -19.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200720 17.13 17.67 16.75 17.53 4.91% 1.56% -26.99% 56184 0.97 22.07 17.26 -19.16% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200717 16.83 17.14 16.52 16.71 -0.83% -0.54% -30.4% 45090 0.7574 17.23 16.8 -21.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200716 18.1 18.37 16.48 16.85 -7.21% -3.82% -29.82% 88669 1.5535 35.35 17.52 -17.94% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200715 19.75 19.98 18.16 18.16 -10.01% -3.09% -24.36% 136227 2.5524 58.08 18.74 -12.22% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200714 19.8 20.97 18.62 20.18 1.92% 1.97% -15.95% 201569 3.9894 90.78 19.79 -7.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200713 17.85 19.8 17.62 19.8 10% 5.71% -17.53% 197515 3.699 84.17 18.73 -12.27% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200710 17.56 18.61 17.25 18 1.93% -0.83% -25.03% 139791 2.5369 57.73 18.15 -14.99% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200709 16.63 18.21 16.55 17.66 5.18% 1.85% -26.45% 121889 2.1132 48.09 17.34 -18.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200708 16.29 16.95 16.08 16.79 2.69% 1.27% -30.07% 75166 1.2464 28.36 16.58 -22.34% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200707 15.85 16.35 15.6 16.35 4.01% 1.68% -31.9% 63433 1.0199 23.21 16.08 -24.68% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200706 15.33 15.85 15.16 15.72 3.69% 1.03% -34.53% 44947 0.6993 15.91 15.56 -27.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200703 14.87 15.28 14.87 15.16 -0.2% -0.2% -36.86% 22754 0.3457 7.87 15.19 -28.85% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200702 15.1 15.25 14.84 15.19 0.6% 1.13% -36.73% 26088 0.3918 8.92 15.02 -29.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200701 14.88 15.27 14.78 15.1 1.96% 0.4% -37.11% 24485 0.3682 8.38 15.04 -29.56% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200630 14.8 14.99 14.66 14.81 0.75% -0.2% -38.32% 21715 0.3223 7.33 14.84 -30.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200629 15.35 15.45 14.68 14.7 -4.55% -1.8% -38.78% 38509 0.5765 13.12 14.97 -29.88% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200624 15.67 15.75 15.38 15.4 -2.47% -0.71% -35.86% 27298 0.4235 9.64 15.51 -27.35% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200623 15.67 15.93 15.65 15.79 1.02% -0.06% -34.24% 26594 0.4201 9.56 15.8 -26% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200622 15.5 15.74 15.42 15.63 0.84% 0.39% -34.9% 23642 0.368 8.37 15.57 -27.07% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200619 15.87 15.88 15.5 15.5 -2.08% -0.7% -35.44% 37718 0.5889 13.4 15.61 -26.89% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200618 15.75 16.06 15.75 15.83 -0.38% -0.38% -34.07% 26784 0.4255 9.68 15.89 -25.57% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200617 16.05 16.08 15.7 15.89 -1.24% 0.32% -33.82% 41162 0.6521 14.84 15.84 -25.81% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200616 16.59 16.78 15.98 16.09 -2.48% -1.05% -32.99% 76023 1.2361 28.13 16.26 -23.84% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200615 17.11 17.3 16.5 16.5 -1.2% -2.71% -31.28% 93091 1.5786 35.92 16.96 -20.56% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200612 16.1 16.7 16.02 16.7 1.33% 1.64% -30.45% 71120 1.1685 26.59 16.43 -23.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200611 15.37 16.55 15.27 16.48 7.36% 3.06% -31.36% 70039 1.1201 25.49 15.99 -25.11% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200610 15.8 15.88 15.3 15.35 -2.17% -0.9% -36.07% 26057 0.4035 9.18 15.49 -27.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200609 15.84 16.04 15.69 15.69 -1.63% -0.57% -34.65% 22619 0.357 8.12 15.78 -26.09% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200608 16.07 16.2 15.81 15.95 -0.68% -0.19% -33.57% 25202 0.4028 9.17 15.98 -25.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200605 15.9 16.13 15.6 16.06 1.13% 0.94% -33.11% 35395 0.5633 12.82 15.91 -25.48% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200604 16.1 16.4 15.88 15.88 -1.12% -1.55% -33.86% 42168 0.68 15.47 16.13 -24.45% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200603 16.36 16.7 16.04 16.06 -3.19% -1.47% -33.11% 56741 0.9247 21.04 16.3 -23.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200602 16.5 16.87 16.35 16.59 -0.36% 0% -30.9% 63386 1.0518 23.93 16.59 -22.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200601 16.2 16.85 16.05 16.65 0.12% 0.6% -30.65% 88702 1.4681 33.41 16.55 -22.48% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200529 17.05 17.19 16.46 16.63 -1.89% -0.89% -30.74% 114132 1.9156 43.59 16.78 -21.41% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200528 16.06 17.29 15.88 16.95 4.89% 2.11% -29.4% 166758 2.7682 62.99 16.6 -22.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200527 15.4 16.64 15.11 16.16 4.94% 1.38% -32.69% 124022 1.9765 44.98 15.94 -25.34% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200526 14.4 15.4 14.4 15.4 4.62% 2.39% -35.86% 58569 0.8806 20.04 15.04 -29.56% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200525 14.93 15.59 14.46 14.72 -2.52% -1.93% -38.69% 61893 0.9293 21.15 15.01 -29.7% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200522 14.77 15.22 14.03 15.1 2.37% 3.21% -37.11% 70556 1.032 23.48 14.63 -31.48% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200521 15.27 15.49 14.63 14.75 -4.9% -1.86% -38.57% 62342 0.9368 21.32 15.03 -29.6% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200520 15.42 16.28 15.24 15.51 0.65% -1.15% -35.4% 78368 1.2297 27.98 15.69 -26.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200519 15.53 15.53 14.83 15.41 0.92% 1.72% -35.82% 64301 0.9739 22.16 15.15 -29.04% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200518 15.43 16.1 15 15.27 1.06% -1.86% -36.4% 77959 1.2128 27.6 15.56 -27.12% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200515 15.5 15.88 15.07 15.11 -2.2% -2.01% -37.07% 65380 1.0083 22.94 15.42 -27.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200514 14.98 16.2 14.98 15.45 2.45% -1.15% -35.65% 89467 1.3988 31.83 15.63 -26.79% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200513 14.7 15.5 14.66 15.08 1.48% 0% -37.19% 52462 0.7909 18 15.08 -29.37% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200512 14.58 15.17 14.56 14.86 1.99% 0.13% -38.11% 42702 0.6338 14.42 14.84 -30.49% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200511 14.58 14.87 14.43 14.57 1.04% -0.68% -39.32% 54289 0.7966 18.13 14.67 -31.29% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200508 14.19 14.52 14.1 14.42 1.76% 0.35% -39.94% 40031 0.5754 13.09 14.37 -32.69% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200507 14.06 14.5 14.01 14.17 0.5% -0.28% -40.98% 31448 0.4469 10.17 14.21 -33.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200506 13.5 14.15 13.41 14.1 3.52% 1.08% -41.27% 33944 0.4735 10.77 13.95 -34.66% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200430 13.23 13.7 13.23 13.62 3.34% 0.81% -43.27% 24297 0.3282 7.47 13.51 -36.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200429 12.99 13.48 12.75 13.18 3.45% 0% -45.11% 23254 0.3064 6.97 13.18 -38.27% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200428 13.29 13.44 12.17 12.74 -5.77% -0.31% -46.94% 31367 0.401 9.12 12.78 -40.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200427 13.91 13.95 13.49 13.52 -3.22% -1.6% -43.69% 23774 0.3267 7.43 13.74 -35.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200424 14.63 14.63 13.97 13.97 -4.51% -1.69% -41.82% 28210 0.4009 9.12 14.21 -33.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200423 14.91 14.94 14.56 14.63 -0.81% -0.54% -39.07% 19254 0.2832 6.44 14.71 -31.1% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200422 14.55 14.75 14.36 14.75 1.24% 1.3% -38.57% 22060 0.3213 7.31 14.56 -31.8% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200421 14.77 14.77 14.41 14.57 -1.95% 0.21% -39.32% 25349 0.3686 8.39 14.54 -31.9% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200420 14.79 14.86 14.62 14.86 0.47% 0.95% -38.11% 20337 0.2993 6.81 14.72 -31.05% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200417 15 15.01 14.79 14.79 -0.87% -0.74% -38.4% 18527 0.2761 6.28 14.9 -30.21% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200416 14.8 15.08 14.77 14.92 0.81% 0.07% -37.86% 17212 0.2567 5.84 14.91 -30.16% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200415 15.06 15.09 14.78 14.8 -1.73% -0.94% -38.36% 18830 0.2813 6.4 14.94 -30.02% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200414 15 15.08 14.79 15.06 1.89% 0.67% -37.28% 15009 0.2245 5.11 14.96 -29.93% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200413 14.97 15.45 14.73 14.78 -2.7% -0.81% -38.44% 18920 0.282 6.42 14.9 -30.21% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200410 15.82 15.89 15.01 15.19 -4.82% -0.98% -36.73% 33079 0.5075 11.55 15.34 -28.15% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200409 16.32 16.36 15.9 15.96 -0.75% -0.5% -33.53% 23068 0.3701 8.42 16.04 -24.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200408 15.96 16.27 15.95 16.08 -0.5% -0.12% -33.03% 24767 0.3987 9.07 16.1 -24.59% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200407 15.97 16.32 15.75 16.16 3.59% 0.75% -32.69% 40014 0.642 14.61 16.04 -24.87% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200403 15.71 15.94 15.52 15.6 -1.08% -0.89% -35.03% 27558 0.4338 9.87 15.74 -26.28% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200402 15.07 15.77 15.07 15.77 2.47% 1.94% -34.32% 34586 0.5351 12.18 15.47 -27.54% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200401 15.34 15.54 15.15 15.39 0% 0.13% -35.9% 27531 0.4231 9.63 15.37 -28.01% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200331 15.26 15.44 15.14 15.39 1.99% 0.72% -35.9% 27220 0.4158 9.46 15.28 -28.43% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200324 15.11 15.29 14.7 15.17 2.43% 0.8% -36.82% 22512 0.3389 7.71 15.05 -29.51% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200323 15.48 15.48 14.71 14.81 -6.74% -2.18% -38.32% 33845 0.5123 11.66 15.14 -29.09% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200320 15.72 15.98 15.55 15.88 1.47% 0.44% -33.86% 26246 0.4149 9.44 15.81 -25.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200319 15.45 15.76 15.2 15.65 1.62% 0.97% -34.82% 24730 0.3833 8.72 15.5 -27.4% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200318 15.8 16.12 15.28 15.4 -1.91% -2.59% -35.86% 28834 0.4558 10.37 15.81 -25.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200317 15.91 16.21 14.91 15.7 -0.82% 0.77% -34.61% 40762 0.6352 14.45 15.58 -27.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200316 16.66 17.09 15.1 15.83 -5.44% -3.59% -34.07% 35447 0.5821 13.25 16.42 -23.09% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200313 16.06 17.02 15.78 16.74 -1.99% 2.83% -30.28% 42402 0.6905 15.71 16.28 -23.75% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200312 17.51 17.52 16.97 17.08 -3.5% -0.58% -28.86% 32750 0.5627 12.8 17.18 -19.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200311 18.08 18.32 17.67 17.7 -1.5% -1.94% -26.28% 33185 0.599 13.63 18.05 -15.46% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200310 17.24 17.97 16.91 17.97 2.74% 2.98% -25.16% 41472 0.7238 16.47 17.45 -18.27% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200309 17.86 18.42 17.48 17.49 -6.32% -1.96% -27.16% 45697 0.8151 18.55 17.84 -16.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200306 18.69 18.94 18.61 18.67 -1.89% -0.21% -22.24% 40540 0.7587 17.26 18.71 -12.37% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200305 19.4 19.4 18.81 19.03 0.21% -0.1% -20.74% 54210 1.0327 23.5 19.05 -10.77% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200304 18.39 19.15 18.2 18.99 3.15% 1.23% -20.91% 58134 1.0906 24.82 18.76 -12.13% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200303 18.34 18.76 18.05 18.41 1.43% -0.22% -23.32% 58060 1.0711 24.37 18.45 -13.58% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200302 17.37 18.25 17.11 18.15 5.83% 2.25% -24.41% 52950 0.94 21.39 17.75 -16.86% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200228 18.06 18.45 17.15 17.15 -10.02% -3.16% -28.57% 85443 1.5129 34.43 17.71 -17.05% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200227 19.24 19.67 18.81 19.06 0.42% -0.94% -20.62% 52474 1.0094 22.97 19.24 -9.88% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200226 19.62 20.24 18.98 18.98 -5.19% -3.46% -20.95% 84551 1.6621 37.82 19.66 -7.92% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200225 20.22 20.5 19.22 20.02 -4.21% -0.1% -16.62% 109011 2.1846 49.71 20.04 -6.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200224 20.01 21.13 19.7 20.9 3.47% 2.3% -12.95% 127180 2.5988 59.14 20.43 -4.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200221 20.1 20.68 19.82 20.2 0.55% 0.35% -15.87% 97264 1.9582 44.56 20.13 -5.71% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200220 19.96 20.64 19.7 20.09 -1.08% -0.05% -16.33% 100001 2.0105 45.75 20.1 -5.85% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200219 19.5 21.29 19.5 20.31 1.86% -0.25% -15.41% 158095 3.2189 73.25 20.36 -4.64% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200218 20.2 20.96 19.52 19.94 2.2% -1.19% -16.95% 163310 3.296 75 20.18 -5.48% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200217 17.79 19.51 17.79 19.51 9.98% 4.61% -18.74% 87342 1.6289 37.07 18.65 -12.65% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200214 17.43 17.88 17.42 17.74 0.85% 0.23% -26.11% 45121 0.7985 18.17 17.7 -17.1% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200213 17.82 18.15 17.35 17.59 -1.95% -0.51% -26.74% 53905 0.9533 21.69 17.68 -17.19% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200212 17.88 18.32 17.63 17.94 0% -0.17% -25.28% 50782 0.9124 20.76 17.97 -15.83% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200211 17.61 18.49 17.36 17.94 1.93% 0.39% -25.28% 71990 1.2868 29.28 17.87 -16.3% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200210 17.1 17.67 17.05 17.6 1.44% 0.92% -26.7% 50009 0.8721 19.84 17.44 -18.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200207 16.77 17.65 16.6 17.35 2.78% 0.64% -27.74% 62223 1.0725 24.41 17.24 -19.25% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200206 16.68 16.98 16.28 16.88 3.05% 1.32% -29.7% 64775 1.0794 24.56 16.66 -21.97% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200205 16.05 16.68 16.05 16.38 2.37% -0.18% -31.78% 65182 1.0695 24.34 16.41 -23.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200204 15.35 16.25 15.35 16 -6.16% 1.2% -33.36% 77559 1.2262 27.9 15.81 -25.95% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200203 17.05 17.05 17.05 17.05 -9.98% 0% -28.99% 3672 0.0626 1.42 17.05 -20.14% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200123 20.4 20.8 18.7 18.94 -8.01% -3.66% -21.12% 75158 1.4774 33.62 19.66 -7.92% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200122 20.66 20.91 19.96 20.59 -2.19% 0.49% -14.24% 53356 1.0933 24.88 20.49 -4.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200121 21.06 21.4 20.86 21.05 0.14% -0.38% -12.33% 48683 1.0285 23.4 21.13 -1.03% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200120 21.28 21.44 20.68 21.02 -1.22% 0.24% -12.45% 60167 1.2616 28.71 20.97 -1.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200117 21.61 22.01 21.22 21.28 -1.75% -1.39% -11.37% 62103 1.3401 30.49 21.58 1.08% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200116 21.83 22.2 21.65 21.66 -0.82% -0.91% -9.79% 61074 1.3349 30.38 21.86 2.39% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200115 22.41 22.5 21.8 21.84 -3.7% -1% -9.04% 94874 2.093 47.63 22.06 3.33% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200114 22 23.12 21.89 22.68 2.86% 0.67% -5.54% 133504 3.008 68.45 22.53 5.53% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200113 22.07 22.29 21.65 22.05 0.05% 0.82% -8.16% 66617 1.457 33.15 21.87 2.44% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200110 21.84 22.46 21.7 22.04 1.1% -0.05% -8.2% 83045 1.8312 41.67 22.05 3.28% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200109 21.86 22.13 21.6 21.8 1.58% -0.09% -9.2% 65827 1.4363 32.68 21.82 2.2% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200108 21.9 22.32 21.34 21.46 -3.29% -1.78% -10.62% 90304 1.9732 44.9 21.85 2.34% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200107 21.97 22.75 21.78 22.19 1.37% -0.36% -7.58% 99146 2.2078 50.24 22.27 4.31% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200106 21.87 22.28 21.71 21.89 -1.53% -0.18% -8.83% 88043 1.9311 43.94 21.93 2.72% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200103 21.73 22.48 21.6 22.23 1.69% 0.72% -7.41% 105683 2.332 53.07 22.07 3.37% 22.65 0% 23.54 0% 24.01 0% -0.33%
20200102 21.55 22.27 21.15 21.86 2.48% 0.6% -8.95% 107229 2.3304 53.03 21.73 1.78% 22.65 0% 23.54 0% 24.01 0% -0.33%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1