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. 和顺石油603353
    4. 返回上一页 刷新
股票代码（例：sh603353）       623条   (进入和顺石油股票专站) 和顺石油股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 19.51 20 19.51 19.96 2.78% 0.6% 0% 7303 0.1449 88.81 19.84 0% 0 0% 0 0% 0 0% 0%
20230927 19.61 19.64 19.42 19.42 -0.66% -0.51% 0% 4996 0.0975 60.54 19.52 0% 0 0% 0 0% 0 0% 0%
20230926 19.78 19.91 19.55 19.55 -1.36% -0.66% 0% 4060 0.0799 49.1 19.68 0% 0 0% 0 0% 0 0% 0%
20230925 19.54 20.1 19.54 19.82 1.33% -0.5% 0% 8573 0.1708 100.76 19.92 0% 0 0% 0 0% 0 0% 0%
20230922 19.63 19.81 19.42 19.56 -0.36% 0.15% 0% 6615 0.1292 77.61 19.53 0% 0 0% 0 0% 0 0% 0%
20230921 19.5 19.89 19.5 19.63 -0.96% -0.46% 0% 4457 0.0879 54.54 19.72 0% 0 0% 0 0% 0 0% 0%
20230920 19.65 20 19.56 19.82 0.56% -0.25% 0% 7933 0.1576 94.16 19.87 0% 0 0% 0 0% 0 0% 0%
20230919 19.96 19.96 19.65 19.71 -0.81% -0.15% 0% 3890 0.0768 46.21 19.74 0% 0 0% 0 0% 0 0% 0%
20230918 19.57 19.99 19.32 19.87 1.43% 0.4% 0% 5992 0.1186 69.41 19.79 0% 0 0% 0 0% 0 0% 0%
20230915 19.77 19.9 19.37 19.59 1.08% -0.05% 0% 5790 0.1135 63.62 19.6 0% 0 0% 0 0% 0 0% 0%
20230914 19.7 19.7 19.19 19.38 -0.51% 0.21% 0% 6412 0.124 71.62 19.34 0% 0 0% 0 0% 0 0% 0%
20230913 19.7 19.8 19.38 19.48 -0.92% -0.36% 0% 5085 0.0994 58.49 19.55 0% 0 0% 0 0% 0 0% 0%
20230912 19.92 19.92 19.5 19.66 -1.06% 0.1% 0% 6218 0.1221 70.2 19.64 0% 0 0% 0 0% 0 0% 0%
20230911 20.05 20.15 19.73 19.87 -0.65% -0.1% 0% 7336 0.1459 80.7 19.89 0% 0 0% 0 0% 0 0% 0%
20230908 20.17 20.17 19.97 20 -1.28% -0.15% 0% 4718 0.0945 46.92 20.03 0% 0 0% 0 0% 0 0% 0%
20230907 20.37 20.77 20.25 20.26 -0.69% -1.03% 0% 8085 0.1655 80.16 20.47 0% 0 0% 0 0% 0 0% 0%
20230906 20.17 20.5 20.15 20.4 1.14% 0.29% 0% 7350 0.1495 72.99 20.34 0% 0 0% 0 0% 0 0% 0%
20230905 20.25 20.39 19.9 20.17 -0.25% 0.35% 0% 7382 0.1484 75.75 20.1 0% 0 0% 0 0% 0 0% 0%
20230904 19.56 20.23 19.56 20.22 3.37% 0.9% 0% 12642 0.2534 132.03 20.04 0% 0 0% 0 0% 0 0% 0%
20230901 19.71 20 19.42 19.56 -0.81% -0.05% 0% 4942 0.0967 54.03 19.57 0% 0 0% 0 0% 0 0% 0%
20230831 19.98 20.15 19.65 19.72 -0.65% -0.4% 0% 4844 0.0959 52.35 19.8 0% 0 0% 0 0% 0 0% 0%
20230830 20 20.37 19.81 19.85 -1.1% -1.19% 0% 7550 0.1517 80.19 20.09 0% 0 0% 0 0% 0 0% 0%
20230829 20.22 20.26 19.8 20.07 0.25% 0.35% 0% 9377 0.1875 83.97 20 0% 0 0% 0 0% 0 0% 0%
20230828 20.18 20.6 19.66 20.02 3.73% -1.28% 0% 16473 0.3341 159.24 20.28 0% 0 0% 0 0% 0 0% 0%
20230825 19.45 19.85 19.27 19.3 -0.77% -1.13% 0% 5857 0.1143 64.46 19.52 0% 0 0% 0 0% 0 0% 0%
20230824 19.54 19.94 19.32 19.45 -0.51% -0.26% 0% 7522 0.1467 76.58 19.5 0% 0 0% 0 0% 0 0% 0%
20230823 19.56 19.86 19.51 19.55 -1.26% -0.46% 0% 3177 0.0624 28.5 19.64 0% 0 0% 0 0% 0 0% 0%
20230822 19.78 19.99 19.48 19.8 0.61% 0.71% 0% 5335 0.1049 42.64 19.66 0% 0 0% 0 0% 0 0% 0%
20230821 19.82 19.98 19.62 19.68 -0.71% -0.25% 0% 5794 0.1143 46.13 19.73 0% 0 0% 0 0% 0 0% 0%
20230818 20.16 20.3 19.77 19.82 -1.49% -0.95% 0% 6278 0.1256 50.63 20.01 0% 0 0% 0 0% 0 0% 0%
20230817 19.88 20.13 19.5 20.12 1.56% 1.31% 0% 7531 0.1496 59.73 19.86 0% 0 0% 0 0% 0 0% 0%
20230816 20.05 20.45 19.8 19.81 -1.44% -1.54% 0% 10338 0.208 81.92 20.12 0% 0 0% 0 0% 0 0% 0%
20230815 20.2 20.38 20.05 20.1 -0.69% -0.5% 0% 5520 0.1115 45.33 20.2 0% 0 0% 0 0% 0 0% 0%
20230814 20.33 20.55 19.95 20.24 -2.17% 0.45% 0% 13462 0.2712 107.96 20.15 0% 0 0% 0 0% 0 0% 0%
20230811 20.89 21.14 20.6 20.69 -0.77% -0.81% 0% 12222 0.255 101.23 20.86 0% 0 0% 0 0% 0 0% 0%
20230810 20.22 21 20.07 20.85 2.71% 0.39% 0% 15956 0.3314 193.66 20.77 0% 0 0% 0 0% 0 0% 0%
20230809 19.84 20.57 19.59 20.3 2.58% 0.35% 0% 15391 0.3113 208.61 20.23 0% 0 0% 0 0% 0 0% 0%
20230808 20.1 20.1 19.6 19.79 -0.4% 0.15% 0% 5177 0.1023 50.97 19.76 0% 0 0% 0 0% 0 0% 0%
20230807 20.08 20.15 19.8 19.87 -0.2% -0.25% 0% 4368 0.087 42.8 19.92 0% 0 0% 0 0% 0 0% 0%
20230804 20.03 20.06 19.8 19.91 -0.45% -0.1% 0% 5981 0.1192 56.93 19.93 0% 0 0% 0 0% 0 0% 0%
20230803 20.28 20.28 19.95 20 -0.4% -0.35% 0% 5695 0.1143 55.35 20.07 0% 0 0% 0 0% 0 0% 0%
20230802 20.12 20.21 19.89 20.08 -0.45% 0.05% 0% 4176 0.0838 40.85 20.07 0% 0 0% 0 0% 0 0% 0%
20230801 20.13 20.35 19.93 20.17 0.25% 0.05% 0% 4940 0.0996 46.34 20.16 0% 0 0% 0 0% 0 0% 0%
20230731 20.18 20.33 20 20.12 -0.3% 0.15% 0% 6122 0.123 56.23 20.09 0% 0 0% 0 0% 0 0% 0%
20230728 19.9 20.4 19.66 20.18 1.56% 0.4% 0% 8632 0.1735 81.82 20.1 0% 0 0% 0 0% 0 0% 0%
20230727 20.05 20.21 19.71 19.87 -0.9% -0.5% 0% 5754 0.1149 53.31 19.97 0% 0 0% 0 0% 0 0% 0%
20230726 20.2 20.3 20.01 20.05 -0.74% -0.4% 0% 4526 0.0911 38.84 20.13 0% 0 0% 0 0% 0 0% 0%
20230725 20.36 20.48 20.02 20.2 0.2% 0.05% 0% 5013 0.1012 39.93 20.19 0% 0 0% 0 0% 0 0% 0%
20230724 20.08 20.5 19.58 20.16 0.55% -0.49% 0% 7630 0.1546 58.04 20.26 0% 0 0% 0 0% 0 0% 0%
20230721 20.41 20.41 19.9 20.05 -0.5% -0.2% 0% 6370 0.128 47.94 20.09 0% 0 0% 0 0% 0 0% 0%
20230720 20.6 20.62 20.13 20.15 -1.66% -0.93% 0% 7625 0.1551 54.71 20.34 0% 0 0% 0 0% 0 0% 0%
20230719 20.35 20.73 20.22 20.49 0.44% -0.34% 0% 8717 0.1792 61.08 20.56 0% 0 0% 0 0% 0 0% 0%
20230718 19.91 20.45 19.91 20.4 1.04% 0.44% 0% 7766 0.1577 48.1 20.31 0% 0 0% 0 0% 0 0% 0%
20230717 20.02 20.19 19.7 20.19 0.85% 0.8% 0% 10155 0.2034 59.58 20.03 0% 0 0% 0 0% 0 0% 0%
20230714 20.16 20.39 19.98 20.02 -0.45% -0.45% 0% 10985 0.2209 64.23 20.11 0% 0 0% 0 0% 0 0% 0%
20230713 20.15 20.48 20.01 20.11 -0.35% -0.4% 0% 14372 0.2901 82.65 20.19 0% 0 0% 0 0% 0 0% 0%
20230712 20.32 20.7 20 20.18 -0.2% -0.93% 0% 12330 0.2512 78.85 20.37 0% 0 0% 0 0% 0 0% 0%
20230711 19.81 20.3 19.6 20.22 2.17% 0.65% 0% 13152 0.2642 72.85 20.09 0% 0 0% 0 0% 0 0% 0%
20230710 19.85 20.1 19.62 19.79 0.2% -0.2% 0% 9442 0.1872 49.83 19.83 0% 0 0% 0 0% 0 0% 0%
20230707 19.69 20.08 19.6 19.75 0.15% -0.35% 0% 13795 0.2734 65.69 19.82 0% 0 0% 0 0% 0 0% 0%
20230706 19.5 19.86 19.24 19.72 0.72% 0.46% 0% 12022 0.236 47.56 19.63 0% 0 0% 0 0% 0 0% 0%
20230705 19.03 20.24 19.03 19.58 2.19% -0.96% 0% 27217 0.5381 95.39 19.77 0% 0 0% 0 0% 0 0% 0%
20230704 18.57 19.19 18.47 19.16 3.18% 1.48% 0% 16214 0.3061 44.17 18.88 0% 0 0% 0 0% 0 0% 0%
20230703 18.76 18.99 18.5 18.57 -1.12% -0.16% 0% 12252 0.2279 32.8 18.6 0% 0 0% 0 0% 0 0% 0%
20230630 18.97 19.3 18.74 18.78 -0.84% -1% 0% 15841 0.3005 43.78 18.97 0% 0 0% 0 0% 0 0% 0%
20230629 18.83 19.15 18.74 18.94 1.01% 0% 0% 19751 0.3741 55.78 18.94 0% 0 0% 0 0% 0 0% 0%
20230628 19.41 19.43 18.6 18.75 -2.45% -0.48% 0% 21500 0.405 60.71 18.84 0% 0 0% 0 0% 0 0% 0%
20230627 18.19 19.38 18.14 19.22 5.37% 1.96% 0% 34573 0.6518 102.44 18.85 0% 0 0% 0 0% 0 0% 0%
20230626 18.24 18.8 18.01 18.24 -0.33% -0.6% 0% 31178 0.5722 99.1 18.35 0% 0 0% 0 0% 0 0% 0%
20230621 17.36 18.78 17.26 18.3 5.6% 1.16% 0% 47540 0.8602 162.52 18.09 0% 0 0% 0 0% 0 0% 0%
20230620 17.72 18.06 17.21 17.33 -3.51% -1.65% 0% 62479 1.1006 244.46 17.62 0% 0 0% 0 0% 0 0% 0%
20230619 16.77 18.49 16.69 18.16 8.03% -0.16% 0% 91309 1.6613 481.57 18.19 0% 0 0% 0 0% 0 0% 0%
20230616 16.39 17.06 16.32 16.81 3% 0.36% 0% 19314 0.3236 173.86 16.75 0% 0 0% 0 0% 0 0% 0%
20230615 16.42 16.5 16.2 16.32 -0.85% 0.12% 0% 8468 0.138 87.61 16.3 0% 0 0% 0 0% 0 0% 0%
20230614 16.62 16.74 16.43 16.46 -1.08% -0.54% 0% 8503 0.1407 93.92 16.55 0% 0 0% 0 0% 0 0% 0%
20230613 16.14 17.03 16.01 16.64 3.1% 0.24% 0% 18196 0.3021 216.98 16.6 0% 0 0% 0 0% 0 0% 0%
20230612 16.13 16.26 15.9 16.14 0.75% 0.44% 0% 5948 0.0956 80.37 16.07 0% 0 0% 0 0% 0 0% 0%
20230609 15.95 16.08 15.94 16.02 0.12% 0.12% 0% 3781 0.0605 51.87 16 0% 0 0% 0 0% 0 0% 0%
20230608 15.9 16.25 15.8 16 0.88% -0.19% 0% 6742 0.1081 92.23 16.03 0% 0 0% 0 0% 0 0% 0%
20230607 16.05 16.11 15.82 15.86 -1.18% -0.5% 0% 6529 0.1041 91.42 15.94 0% 0 0% 0 0% 0 0% 0%
20230606 16.42 16.54 16 16.05 -2.49% -1.23% 0% 5170 0.084 75.95 16.25 0% 0 0% 0 0% 0 0% 0%
20230605 16.51 16.61 16.3 16.46 0% 0% 0% 5371 0.0884 80.83 16.46 0% 0 0% 0 0% 0 0% 0%
20230602 16.34 16.46 16.33 16.46 0.8% 0.3% 0% 3912 0.0642 58.2 16.41 0% 0 0% 0 0% 0 0% 0%
20230601 16.13 16.38 16.09 16.33 1.11% 0.55% 0% 5215 0.0847 79.27 16.24 0% 0 0% 0 0% 0 0% 0%
20230531 16.16 16.28 16.11 16.15 -0.19% -0.25% 0% 3398 0.055 53.93 16.19 0% 0 0% 0 0% 0 0% 0%
20230530 16.52 16.53 16 16.18 -2.06% -0.19% 0% 8065 0.1307 121.43 16.21 0% 0 0% 0 0% 0 0% 0%
20230529 16.8 16.85 16.42 16.52 -0.66% -0.66% 0% 5648 0.0939 93.48 16.63 0% 0 0% 0 0% 0 0% 0%
20230526 16.49 16.66 16.32 16.63 0.48% 0.97% 0% 3818 0.0629 61.45 16.47 0% 0 0% 0 0% 0 0% 0%
20230525 16.48 16.59 16.33 16.55 -0.06% 0.61% 0% 4384 0.0721 67.26 16.45 0% 0 0% 0 0% 0 0% 0%
20230524 16.87 16.88 16.55 16.56 -1.08% -0.42% 0% 3349 0.0557 49.91 16.63 0% 0 0% 0 0% 0 0% 0%
20230523 16.94 16.94 16.68 16.74 -0.53% -0.24% 0% 4065 0.0682 57.56 16.78 0% 0 0% 0 0% 0 0% 0%
20230522 16.56 16.84 16.51 16.83 1.2% 0.48% 0% 5636 0.0944 76.56 16.75 0% 0 0% 0 0% 0 0% 0%
20230519 16.51 16.64 16.32 16.63 0.73% 0.85% 0% 3973 0.0655 46.61 16.49 0% 0 0% 0 0% 0 0% 0%
20230518 16.57 16.7 16.44 16.51 0.3% -0.3% 0% 3745 0.062 41.31 16.56 0% 0 0% 0 0% 0 0% 0%
20230517 16.41 16.49 16.24 16.46 0.49% 0.37% 0% 3507 0.0575 35.44 16.4 0% 0 0% 0 0% 0 0% 0%
20230516 16.45 16.51 16.32 16.38 -0.43% -0.12% 0% 3975 0.0652 38.8 16.4 0% 0 0% 0 0% 0 0% 0%
20230515 16.34 16.51 16.19 16.45 0.67% 0.67% 0% 6609 0.108 60.4 16.34 0% 0 0% 0 0% 0 0% 0%
20230510 16.51 16.63 16.41 16.51 -0.36% 0% 0% 4229 0.0698 39.46 16.51 0% 0 0% 0 0% 0 0% 0%
20230509 16.5 16.75 16.5 16.57 -0.72% -0.24% 0% 5636 0.0936 50.79 16.61 0% 0 0% 0 0% 0 0% 0%
20230508 16.66 16.71 16.49 16.69 0.97% 0.42% 0% 6252 0.1039 54.97 16.62 0% 0 0% 0 0% 0 0% 0%
20230505 16.78 16.78 16.34 16.53 -1.49% -0.06% 0% 7402 0.1224 64.73 16.54 0% 0 0% 0 0% 0 0% 0%
20230504 16.6 17.09 16.28 16.78 -0.71% 0.78% 0% 15694 0.2613 126.04 16.65 0% 0 0% 0 0% 0 0% 0%
20230428 16.64 16.95 16.51 16.9 2.42% 0.72% 0% 8723 0.1464 70.98 16.78 0% 0 0% 0 0% 0 0% 0%
20230427 16.45 16.65 16.21 16.5 0.79% 0.06% 0% 8982 0.1481 71.46 16.49 0% 0 0% 0 0% 0 0% 0%
20230426 16.05 16.48 15.96 16.37 2.12% 0.92% 0% 6943 0.1126 52.41 16.22 0% 0 0% 0 0% 0 0% 0%
20230425 16.35 16.58 15.8 16.03 -2.55% -0.5% 0% 10225 0.1647 75.94 16.11 0% 0 0% 0 0% 0 0% 0%
20230424 16.57 16.67 16.25 16.45 -0.72% 0.37% 0% 5991 0.0982 45.57 16.39 0% 0 0% 0 0% 0 0% 0%
20230421 16.98 17.09 16.52 16.57 -2.41% -1.02% 0% 10536 0.1764 78.15 16.74 0% 0 0% 0 0% 0 0% 0%
20230420 17.19 17.24 16.87 16.98 -1.34% 0.12% 0% 8972 0.1522 67.47 16.96 0% 0 0% 0 0% 0 0% 0%
20230419 17.27 17.35 17.17 17.21 -0.75% -0.06% 0% 7603 0.1309 54.54 17.22 0% 0 0% 0 0% 0 0% 0%
20230418 17.61 17.79 17.26 17.34 -1.7% -0.74% 0% 17151 0.2997 105.72 17.47 0% 0 0% 0 0% 0 0% 0%
20230417 17.28 17.65 17.24 17.64 2.2% 0.8% 0% 14672 0.2568 84.82 17.5 0% 0 0% 0 0% 0 0% 0%
20230414 17.44 17.49 17.16 17.26 -1.26% -0.06% 0% 10241 0.1769 59.31 17.27 0% 0 0% 0 0% 0 0% 0%
20230413 17.45 17.78 17.35 17.48 0.81% -0.4% 0% 14947 0.2623 88.52 17.55 0% 0 0% 0 0% 0 0% 0%
20230412 17.11 17.39 17.11 17.34 1.17% 0.35% 0% 8085 0.1397 46.55 17.28 0% 0 0% 0 0% 0 0% 0%
20230411 17.4 17.4 17.01 17.14 -0.17% 0.18% 0% 9219 0.1577 49.31 17.11 0% 0 0% 0 0% 0 0% 0%
20230410 17.58 17.58 17.11 17.17 -2.33% -0.75% 0% 11826 0.2046 64.27 17.3 0% 0 0% 0 0% 0 0% 0%
20230407 17.49 17.62 17.45 17.58 0.06% 0.23% 0% 9818 0.1722 56.11 17.54 0% 0 0% 0 0% 0 0% 0%
20230406 17.76 17.76 17.42 17.57 -1.84% -0.11% 0% 17042 0.2998 99.56 17.59 0% 0 0% 0 0% 0 0% 0%
20230404 17.6 18.4 17.59 17.9 1.76% -0.78% 0% 30456 0.5495 189.39 18.04 0% 0 0% 0 0% 0 0% 0%
20230403 17.88 18.3 17.58 17.59 1.27% -1.68% 0% 26513 0.4743 188.43 17.89 0% 0 0% 0 0% 0 0% 0%
20230331 17.16 17.65 17.08 17.37 1.94% 0.12% 0% 11893 0.2064 93.85 17.35 0% 0 0% 0 0% 0 0% 0%
20230330 17.32 17.33 16.9 17.04 -0.99% 0% 0% 8359 0.1424 66.79 17.04 0% 0 0% 0 0% 0 0% 0%
20230329 17.79 17.88 17.18 17.21 -2.55% -1.15% 0% 16178 0.2817 130.16 17.41 0% 0 0% 0 0% 0 0% 0%
20230328 17.65 18.03 17.57 17.66 1.26% -0.73% 0% 18773 0.334 162.46 17.79 0% 0 0% 0 0% 0 0% 0%
20230327 17.6 17.6 17.28 17.44 -0.4% 0.17% 0% 7040 0.1226 61.61 17.41 0% 0 0% 0 0% 0 0% 0%
20230324 17.55 17.6 17.42 17.51 -0.51% -0.06% 0% 4778 0.0837 39.18 17.52 0% 0 0% 0 0% 0 0% 0%
20230323 17.73 17.73 17.49 17.6 -0.85% 0.06% 0% 5837 0.1027 40.65 17.59 0% 0 0% 0 0% 0 0% 0%
20230322 17.65 17.87 17.51 17.75 1.14% 0.17% 0% 9517 0.1686 70.3 17.72 0% 0 0% 0 0% 0 0% 0%
20230321 17.51 17.66 17.26 17.55 1.15% 0.63% 0% 8835 0.1541 57.93 17.44 0% 0 0% 0 0% 0 0% 0%
20230320 17.7 17.7 17.31 17.35 -1.81% -0.57% 0% 9620 0.1679 53.28 17.45 0% 0 0% 0 0% 0 0% 0%
20230317 17.57 17.81 17.49 17.67 1.26% -0.11% 0% 7669 0.1357 42.77 17.69 0% 0 0% 0 0% 0 0% 0%
20230316 17.77 17.77 17.4 17.45 -1.97% -0.63% 0% 8964 0.1574 49.3 17.56 0% 0 0% 0 0% 0 0% 0%
20230315 17.8 17.88 17.66 17.8 0.51% 0.11% 0% 10484 0.1864 57.27 17.78 0% 0 0% 0 0% 0 0% 0%
20230314 18.06 18.07 17.46 17.71 -1.94% -0.11% 0% 14452 0.2562 80.25 17.73 0% 0 0% 0 0% 0 0% 0%
20230313 18.11 18.42 17.96 18.06 -0.28% -0.39% 0% 14534 0.2635 83.79 18.13 0% 0 0% 0 0% 0 0% 0%
20230310 18.3 18.54 18.1 18.11 -1.84% -0.98% 0% 12243 0.2239 75.14 18.29 0% 0 0% 0 0% 0 0% 0%
20230309 18.48 18.59 18.23 18.45 -0.05% 0.38% 0% 12342 0.2269 78.4 18.38 0% 0 0% 0 0% 0 0% 0%
20230308 18.15 18.62 18.01 18.46 -2.59% 0.44% 0% 24053 0.4422 156.03 18.38 0% 0 0% 0 0% 0 0% 0%
20230307 18.87 19.56 18.69 18.95 0.64% -1.25% 0% 33667 0.646 256.15 19.19 0% 0 0% 0 0% 0 0% 0%
20230306 19.07 19.15 18.78 18.83 -1.36% -0.42% 0% 8750 0.1655 81.58 18.91 0% 0 0% 0 0% 0 0% 0%
20230303 19.02 19.15 18.9 19.09 0.53% 0.21% 0% 8359 0.1592 78.41 19.05 0% 0 0% 0 0% 0 0% 0%
20230302 19 19.22 18.98 18.99 0.16% -0.52% 0% 11957 0.2282 110.18 19.09 0% 0 0% 0 0% 0 0% 0%
20230301 18.93 18.98 18.83 18.96 0.16% 0.26% 0% 5653 0.1069 46.43 18.91 0% 0 0% 0 0% 0 0% 0%
20230228 18.6 18.97 18.6 18.93 1.77% 0.37% 0% 11788 0.2223 91.12 18.86 0% 0 0% 0 0% 0 0% 0%
20230227 18.83 18.92 18.6 18.6 -1.43% -0.75% 0% 6605 0.1238 47.06 18.74 0% 0 0% 0 0% 0 0% 0%
20230224 18.87 18.94 18.7 18.87 -0.11% 0.11% 0% 7760 0.1463 50.44 18.85 0% 0 0% 0 0% 0 0% 0%
20230223 18.98 19.09 18.76 18.89 -0.11% 0.05% 0% 8707 0.1644 52.34 18.88 0% 0 0% 0 0% 0 0% 0%
20230222 18.88 18.95 18.73 18.91 0.11% 0.27% 0% 6984 0.1317 38.92 18.86 0% 0 0% 0 0% 0 0% 0%
20230221 18.96 19.04 18.73 18.89 0.27% 0.05% 0% 8747 0.1651 42.01 18.88 0% 0 0% 0 0% 0 0% 0%
20230220 18.66 18.92 18.52 18.84 0.69% 0.37% 0% 9696 0.182 46.08 18.77 0% 0 0% 0 0% 0 0% 0%
20230217 18.9 18.99 18.66 18.71 -0.74% -0.43% 0% 9906 0.1861 47.36 18.79 0% 0 0% 0 0% 0 0% 0%
20230216 19.26 19.45 18.72 18.85 -2.13% -1.62% 0% 21283 0.4078 103.6 19.16 0% 0 0% 0 0% 0 0% 0%
20230215 19.34 19.41 19.2 19.26 -0.36% -0.16% 0% 12277 0.2368 64.79 19.29 0% 0 0% 0 0% 0 0% 0%
20230214 19.5 19.51 19.17 19.33 -0.41% 0.16% 0% 20515 0.3959 107.88 19.3 0% 0 0% 0 0% 0 0% 0%
20230213 19.55 19.73 19.33 19.41 0.1% -0.26% 0% 18225 0.3547 99.67 19.46 0% 0 0% 0 0% 0 0% 0%
20230210 19.42 19.96 19.28 19.39 -0.51% -0.51% 0% 19063 0.3715 106.64 19.49 0% 0 0% 0 0% 0 0% 0%
20230209 19.49 19.51 19.24 19.49 -0.61% 0.62% 0% 19024 0.3684 109.63 19.37 0% 0 0% 0 0% 0 0% 0%
20230208 19.04 20.08 19.04 19.61 2.99% 0.31% 0% 33373 0.6525 208.52 19.55 0% 0 0% 0 0% 0 0% 0%
20230207 18.8 19.13 18.78 19.04 1.12% 0.37% 0% 9078 0.1722 64.11 18.97 0% 0 0% 0 0% 0 0% 0%
20230206 18.74 18.9 18.59 18.83 0.48% 0.05% 0% 8774 0.1651 60.08 18.82 0% 0 0% 0 0% 0 0% 0%
20230203 18.85 18.88 18.54 18.74 -0.27% 0.11% 0% 9356 0.1751 63.78 18.72 0% 0 0% 0 0% 0 0% 0%
20230202 18.81 18.87 18.6 18.79 0.21% 0.32% 0% 8468 0.1586 60 18.73 0% 0 0% 0 0% 0 0% 0%
20230201 18.63 18.78 18.58 18.75 0.64% 0.21% 0% 12069 0.2258 87.53 18.71 0% 0 0% 0 0% 0 0% 0%
20230131 18.33 18.64 18.17 18.63 1.64% 0.92% 0% 12749 0.2353 94.79 18.46 0% 0 0% 0 0% 0 0% 0%
20230130 18.55 18.55 18.28 18.33 0.49% -0.27% 0% 10722 0.1971 82.8 18.38 0% 0 0% 0 0% 0 0% 0%
20230120 18.1 18.3 17.91 18.24 1.39% 0.61% 0% 12121 0.2198 94.64 18.13 0% 0 0% 0 0% 0 0% 0%
20230119 17.96 18 17.83 17.99 0.17% 0.17% 0% 6772 0.1216 47.14 17.96 0% 0 0% 0 0% 0 0% 0%
20230118 17.75 18.02 17.75 17.96 0.06% 0.28% 0% 12462 0.2232 94.01 17.91 0% 0 0% 0 0% 0 0% 0%
20230117 18.04 18.14 17.76 17.95 -0.66% 0.22% 0% 14098 0.2525 107.45 17.91 0% 0 0% 0 0% 0 0% 0%
20230116 17.92 18.1 17.85 18.07 1.18% 0.28% 0% 8417 0.1517 61.48 18.02 0% 0 0% 0 0% 0 0% 0%
20230113 17.94 17.96 17.72 17.86 -0.39% 0.11% 0% 6383 0.1139 39.93 17.84 0% 0 0% 0 0% 0 0% 0%
20230112 18.06 18.13 17.9 17.93 -0.55% -0.28% 0% 6775 0.1218 41.72 17.98 0% 0 0% 0 0% 0 0% 0%
20230111 17.98 18.26 17.98 18.03 -0.06% -0.22% 0% 9052 0.1636 55.78 18.07 0% 0 0% 0 0% 0 0% 0%
20230110 18.12 18.24 17.97 18.04 -0.66% -0.28% 0% 9919 0.1794 62.44 18.09 0% 0 0% 0 0% 0 0% 0%
20230109 18.19 18.26 17.98 18.16 -0.16% 0.22% 0% 11864 0.215 74.53 18.12 0% 0 0% 0 0% 0 0% 0%
20230106 18.22 18.39 18.09 18.19 0% -0.33% 0% 10393 0.1897 67.32 18.25 0% 0 0% 0 0% 0 0% 0%
20230105 18.27 18.35 18.09 18.19 -0.98% 0.06% 0% 12879 0.2342 84.61 18.18 0% 0 0% 0 0% 0 0% 0%
20230104 18.36 18.5 18.2 18.37 -1.24% 0.11% 0% 10883 0.1997 74.29 18.35 0% 0 0% 0 0% 0 0% 0%
20230103 18.7 18.7 18.13 18.6 0.11% 1.03% 0% 18037 0.332 125.36 18.41 0% 0 0% 0 0% 0 0% 0%
20221230 18.17 19.43 17.93 18.58 2.94% -0.43% 0% 28302 0.5282 192.62 18.66 0% 0 0% 0 0% 0 0% 0%
20221229 17.88 18.37 17.88 18.05 0% -0.61% 0% 9669 0.1756 77.01 18.16 0% 0 0% 0 0% 0 0% 0%
20221228 18.33 18.39 17.92 18.05 -1.31% -0.11% 0% 7166 0.1295 53.3 18.07 0% 0 0% 0 0% 0 0% 0%
20221227 18.44 18.54 18.25 18.29 -0.81% -0.33% 0% 6044 0.1109 39.51 18.35 0% 0 0% 0 0% 0 0% 0%
20221226 18.48 18.74 18.37 18.44 -0.32% -0.38% 0% 10228 0.1893 65.04 18.51 0% 0 0% 0 0% 0 0% 0%
20221223 18.28 18.58 18.01 18.5 1.09% 0.93% 0% 9459 0.1734 57.97 18.33 0% 0 0% 0 0% 0 0% 0%
20221222 18.9 18.95 18.24 18.3 -1.61% -0.81% 0% 9188 0.1695 54.82 18.45 0% 0 0% 0 0% 0 0% 0%
20221221 18.72 18.83 18.36 18.6 0% -0.11% 0% 8337 0.1552 48.69 18.62 0% 0 0% 0 0% 0 0% 0%
20221220 18.95 18.98 18.5 18.6 -1.85% -0.43% 0% 6723 0.1256 38.13 18.68 0% 0 0% 0 0% 0 0% 0%
20221219 19.52 19.52 18.75 18.95 -2.92% -0.37% 0% 11307 0.2151 59.97 19.02 0% 0 0% 0 0% 0 0% 0%
20221216 19.51 20 19.45 19.52 -1.26% -1.16% 0% 12447 0.2458 66.76 19.75 0% 0 0% 0 0% 0 0% 0%
20221215 20.55 20.55 19.6 19.77 -3.18% -0.7% 0% 14788 0.2945 78.22 19.91 0% 0 0% 0 0% 0 0% 0%
20221214 19.88 20.51 19.56 20.42 3.65% 1.24% 0% 23704 0.4781 137.67 20.17 0% 0 0% 0 0% 0 0% 0%
20221213 19.54 19.83 19.32 19.7 0.82% 0.25% 0% 7902 0.1553 44.21 19.65 0% 0 0% 0 0% 0 0% 0%
20221212 19.49 19.69 19.25 19.54 -0.26% 0.57% 0% 11199 0.2176 58.96 19.43 0% 0 0% 0 0% 0 0% 0%
20221209 19.56 19.79 19.45 19.59 -0.41% 0% 0% 7110 0.1393 36.87 19.59 0% 0 0% 0 0% 0 0% 0%
20221208 19.9 20.07 19.5 19.67 -1.01% -0.25% 0% 10074 0.1987 51.82 19.72 0% 0 0% 0 0% 0 0% 0%
20221207 20.07 20.25 19.56 19.87 -0.3% 0.56% 0% 11877 0.2347 56.37 19.76 0% 0 0% 0 0% 0 0% 0%
20221206 21.01 21.01 19.9 19.93 -3.95% -1.09% 0% 20164 0.4064 85.09 20.15 0% 0 0% 0 0% 0 0% 0%
20221205 20.3 20.8 20.3 20.75 2.22% 0.88% 0% 15778 0.3245 61.8 20.57 0% 0 0% 0 0% 0 0% 0%
20221202 19.7 20.55 19.67 20.3 3.05% 0.5% 0% 16489 0.333 62.34 20.2 0% 0 0% 0 0% 0 0% 0%
20221201 19.8 20.09 19.64 19.7 -0.96% -0.4% 0% 12552 0.2483 45.17 19.78 0% 0 0% 0 0% 0 0% 0%
20221130 19.75 20 19.58 19.89 0.61% 0.51% 0% 10170 0.2013 36.5 19.79 0% 0 0% 0 0% 0 0% 0%
20221129 19.37 19.88 19.23 19.77 2.07% 0.87% 0% 15602 0.3058 53.63 19.6 0% 0 0% 0 0% 0 0% 0%
20221128 19.2 19.73 19.06 19.37 -0.36% -0.36% 0% 16242 0.3158 54.56 19.44 0% 0 0% 0 0% 0 0% 0%
20221125 19.7 19.83 19.35 19.44 -0.82% -0.31% 0% 12549 0.2447 42.49 19.5 0% 0 0% 0 0% 0 0% 0%
20221124 19.61 19.83 19.25 19.6 -0.05% 0.31% 0% 24557 0.4799 79.37 19.54 0% 0 0% 0 0% 0 0% 0%
20221123 20.79 20.79 19.23 19.61 -3.92% -0.25% 0% 34520 0.6786 113.66 19.66 0% 0 0% 0 0% 0 0% 0%
20221122 21.4 21.41 20.28 20.41 -3.82% -1.69% 0% 40513 0.841 151.92 20.76 0% 0 0% 0 0% 0 0% 0%
20221121 21 21.65 20.99 21.22 -1.53% -0.05% 0% 15201 0.3227 55.45 21.23 0% 0 0% 0 0% 0 0% 0%
20221118 21.75 22.24 21.3 21.55 -0.92% -0.37% 0% 18307 0.396 63.38 21.63 0% 0 0% 0 0% 0 0% 0%
20221117 21.88 21.88 21.28 21.75 0.18% 0.37% 0% 13401 0.2904 48.38 21.67 0% 0 0% 0 0% 0 0% 0%
20221116 21.26 21.78 21.1 21.71 2.12% 0.7% 0% 19273 0.4156 69.85 21.56 0% 0 0% 0 0% 0 0% 0%
20221115 20.61 21.39 20.23 21.26 3.81% 1.58% 0% 21753 0.4552 78.45 20.93 0% 0 0% 0 0% 0 0% 0%
20221114 20.88 20.99 20.42 20.48 -1.44% -0.78% 0% 14640 0.3022 51.55 20.64 0% 0 0% 0 0% 0 0% 0%
20221111 21.25 21.8 20.78 20.78 -0.76% -1.66% 0% 25853 0.5463 87.51 21.13 0% 0 0% 0 0% 0 0% 0%
20221110 20.88 21.23 20.45 20.94 0.48% 0.38% 0% 24383 0.5086 86.54 20.86 0% 0 0% 0 0% 0 0% 0%
20221109 20.95 21.19 20.74 20.84 -0.53% -0.62% 0% 20433 0.4285 77.23 20.97 0% 0 0% 0 0% 0 0% 0%
20221108 20.47 21.1 19.81 20.95 3.51% 1.65% 0% 57976 1.1951 224.53 20.61 0% 0 0% 0 0% 0 0% 0%
20221107 19.31 20.76 19.21 20.24 5.09% 0.6% 0% 42296 0.8508 197.45 20.12 0% 0 0% 0 0% 0 0% 0%
20221104 19.45 19.45 19.01 19.26 0.42% 0.31% 0% 12383 0.2377 66.09 19.2 0% 0 0% 0 0% 0 0% 0%
20221103 18.88 19.48 18.69 19.18 1.32% 0.37% 0% 14127 0.27 77.55 19.11 0% 0 0% 0 0% 0 0% 0%
20221102 19.29 19.29 18.88 18.93 -0.63% -0.47% 0% 12975 0.2468 72 19.02 0% 0 0% 0 0% 0 0% 0%
20221101 18.85 19.18 18.13 19.05 1.33% 1.98% 0% 26732 0.4994 148.07 18.68 0% 0 0% 0 0% 0 0% 0%
20221031 17.69 19.5 17.62 18.8 5.8% 0.43% 0% 36701 0.687 224.41 18.72 0% 0 0% 0 0% 0 0% 0%
20221028 17.75 17.8 17.4 17.77 0.11% 0.91% 0% 11220 0.1976 75.58 17.61 0% 0 0% 0 0% 0 0% 0%
20221027 17.39 17.89 17.39 17.75 2.19% 0.45% 0% 9278 0.1639 62.94 17.67 0% 0 0% 0 0% 0 0% 0%
20221026 17 17.45 16.84 17.37 2.78% 0.64% 0% 10105 0.1744 65.92 17.26 0% 0 0% 0 0% 0 0% 0%
20221025 17 17.13 16.73 16.9 -1.11% -0.06% 0% 9484 0.1604 61.56 16.91 0% 0 0% 0 0% 0 0% 0%
20221024 17.48 17.57 17.01 17.09 -0.93% -1.21% 0% 8064 0.1395 52.85 17.3 0% 0 0% 0 0% 0 0% 0%
20221021 17.4 17.5 17.17 17.25 -0.75% -0.35% 0% 6059 0.1049 36.94 17.31 0% 0 0% 0 0% 0 0% 0%
20221020 17.39 17.74 17.33 17.38 -0.23% -0.52% 0% 7144 0.1248 41.82 17.47 0% 0 0% 0 0% 0 0% 0%
20221019 17.77 17.89 17.41 17.42 -2.3% -1.08% 0% 7866 0.1385 46.29 17.61 0% 0 0% 0 0% 0 0% 0%
20221018 18.22 18.24 17.8 17.83 -1.27% -0.5% 0% 7577 0.1358 45.94 17.92 0% 0 0% 0 0% 0 0% 0%
20221017 18.05 18.22 17.7 18.06 0.67% 0% 0% 8836 0.1596 55.37 18.06 0% 0 0% 0 0% 0 0% 0%
20220720 19.36 19.37 19.14 19.25 0% 0% 0% 7517 0.1447 74.35 19.25 0% 0 0% 0 0% 0 0% 0%
20220719 19.26 19.35 19.06 19.25 0.57% 0.05% 0% 9553 0.1838 88.87 19.24 0% 0 0% 0 0% 0 0% 0%
20220718 18.39 19.27 18.39 19.14 4.48% 0.9% 0% 14893 0.2825 126.08 18.97 0% 0 0% 0 0% 0 0% 0%
20220715 18.74 18.74 18.31 18.32 -2.08% -0.7% 0% 10411 0.1921 85.1 18.45 0% 0 0% 0 0% 0 0% 0%
20220714 18.96 19.29 18.71 18.71 -1.32% -0.8% 0% 5922 0.1117 48.35 18.86 0% 0 0% 0 0% 0 0% 0%
20220713 18.82 18.97 18.56 18.96 0.74% 0.96% 0% 6325 0.1188 43.95 18.78 0% 0 0% 0 0% 0 0% 0%
20220712 19.13 19.13 18.71 18.82 -1.36% -0.16% 0% 6948 0.131 46.36 18.85 0% 0 0% 0 0% 0 0% 0%
20220711 19.14 19.27 18.75 19.08 -0.47% 0.85% 0% 8614 0.163 55.79 18.92 0% 0 0% 0 0% 0 0% 0%
20220708 19.69 19.73 19.13 19.17 -0.21% -0.88% 0% 8387 0.1622 53.15 19.34 0% 0 0% 0 0% 0 0% 0%
20220707 19.23 19.45 19.1 19.21 -0.05% -0.21% 0% 7786 0.1499 48.79 19.25 0% 0 0% 0 0% 0 0% 0%
20220706 19.86 19.86 19.11 19.22 -3.22% -0.47% 0% 13816 0.2668 81.15 19.31 0% 0 0% 0 0% 0 0% 0%
20220705 19.82 20.34 19.68 19.86 0.1% -1.05% 0% 17752 0.3562 105.52 20.07 0% 0 0% 0 0% 0 0% 0%
20220704 19.63 19.89 19.26 19.84 3.6% 1.12% 0% 15258 0.2993 89.34 19.62 0% 0 0% 0 0% 0 0% 0%
20220701 19.62 19.63 19.1 19.15 -2.45% -0.88% 0% 12672 0.2448 65.17 19.32 0% 0 0% 0 0% 0 0% 0%
20220630 18.56 19.99 18.56 19.63 5.09% 1.71% 0% 26165 0.5049 114.11 19.3 0% 0 0% 0 0% 0 0% 0%
20220629 19.13 19.28 18.68 18.68 -2.45% -1.01% 0% 12779 0.2412 49.57 18.87 0% 0 0% 0 0% 0 0% 0%
20220628 19.01 19.35 19.01 19.15 1.16% 0% 0% 11839 0.2267 37.31 19.15 0% 0 0% 0 0% 0 0% 0%
20220627 18.75 19.19 18.68 18.93 1.01% -0.11% 0% 15471 0.2931 42.39 18.95 0% 0 0% 0 0% 0 0% 0%
20220624 18.8 18.9 18.66 18.74 -0.37% -0.16% 0% 9746 0.1829 25.23 18.77 0% 0 0% 0 0% 0 0% 0%
20220623 18.89 18.93 18.4 18.81 -1.67% 0.7% 0% 19550 0.3652 46.43 18.68 0% 0 0% 0 0% 0 0% 0%
20220622 19.75 19.98 19.13 19.13 -3.97% -1.49% 0% 18271 0.3548 42.48 19.42 0% 0 0% 0 0% 0 0% 0%
20220621 19.87 20.16 19.75 20.12 0.1% 1.05% 0% 16611 0.3308 39.75 19.91 0% 0 0% 0 0% 0 0% 0%
20220620 19.95 20.29 19.46 20.1 -2.33% 1.41% 0% 35582 0.7054 86.23 19.82 0% 0 0% 0 0% 0 0% 0%
20220617 20.13 21.29 19.8 20.58 1.13% 1.08% 0% 44853 0.9133 119.04 20.36 0% 0 0% 0 0% 0 0% 0%
20220616 20.69 20.95 20.01 20.35 -3.14% -0.2% 0% 46401 0.946 136.4 20.39 0% 0 0% 0 0% 0 0% 0%
20220615 21.71 22.8 20.98 21.01 -3.22% -3.45% 0% 66749 1.4522 235.63 21.76 0% 0 0% 0 0% 0 0% 0%
20220614 19.34 21.71 19.32 21.71 9.98% 5.44% 0% 51650 1.0637 217.28 20.59 0% 0 0% 0 0% 0 0% 0%
20220613 19.5 20.3 19.31 19.74 -0.1% -0.35% 0% 31728 0.6286 152.69 19.81 0% 0 0% 0 0% 0 0% 0%
20220610 19.12 20.48 18.5 19.76 1.91% 0.61% 0% 40690 0.7993 200.18 19.64 0% 0 0% 0 0% 0 0% 0%
20220609 19.12 20.18 18.84 19.39 1.47% -1.52% 0% 43247 0.8514 249.78 19.69 0% 0 0% 0 0% 0 0% 0%
20220608 18.68 19.22 18.53 19.11 1.43% 0.9% 0% 17136 0.3245 115.94 18.94 0% 0 0% 0 0% 0 0% 0%
20220607 18.9 19.05 18.53 18.84 -0.37% 0.21% 0% 10101 0.1899 68.21 18.8 0% 0 0% 0 0% 0 0% 0%
20220606 18.71 19.19 18.71 18.91 1.01% -0.05% 0% 10420 0.1971 70.04 18.92 0% 0 0% 0 0% 0 0% 0%
20220602 18.74 18.78 18.3 18.72 0.21% 0.81% 0% 9482 0.1761 62.2 18.57 0% 0 0% 0 0% 0 0% 0%
20220601 18.54 18.8 18.46 18.68 -0.11% 0.32% 0% 9339 0.1739 61.14 18.62 0% 0 0% 0 0% 0 0% 0%
20220531 18.88 18.95 18.54 18.7 -0.27% 0% 0% 9867 0.1845 63.39 18.7 0% 0 0% 0 0% 0 0% 0%
20220530 19.07 19.25 18.5 18.75 -1.11% 0.16% 0% 15232 0.2851 91.6 18.72 0% 0 0% 0 0% 0 0% 0%
20220527 18.58 19.17 18.33 18.96 3.44% 0.64% 0% 26785 0.5046 165.03 18.84 0% 0 0% 0 0% 0 0% 0%
20220526 18.14 18.4 17.82 18.33 1.1% 0.94% 0% 11840 0.215 74.21 18.16 0% 0 0% 0 0% 0 0% 0%
20220525 17.49 18.19 17.4 18.13 3.6% 0.78% 0% 13434 0.2417 78.24 17.99 0% 0 0% 0 0% 0 0% 0%
20220524 18.25 18.3 17.5 17.5 -3.74% -1.69% 0% 17400 0.3098 95.81 17.8 0% 0 0% 0 0% 0 0% 0%
20220523 17.73 18.27 17.71 18.18 1.79% 0.39% 0% 12147 0.22 63.97 18.11 0% 0 0% 0 0% 0 0% 0%
20220520 17.61 17.92 17.54 17.86 1.42% 0.45% 0% 12044 0.2141 52.2 17.78 0% 0 0% 0 0% 0 0% 0%
20220519 17.47 17.76 17.3 17.61 -0.34% 0.17% 0% 10758 0.1891 45.16 17.58 0% 0 0% 0 0% 0 0% 0%
20220518 17.41 17.85 17.4 17.67 -1.06% 0.06% 0% 13593 0.2401 56.69 17.66 0% 0 0% 0 0% 0 0% 0%
20220517 17.65 18.23 17.61 17.86 2.35% -0.33% 0% 21560 0.3864 89.69 17.92 0% 0 0% 0 0% 0 0% 0%
20220516 17.93 17.99 17.4 17.45 -1.63% -1.19% 0% 13039 0.2303 55.2 17.66 0% 0 0% 0 0% 0 0% 0%
20220513 17.67 18.06 17.5 17.74 1.08% -0.22% 0% 19363 0.3442 82.41 17.78 0% 0 0% 0 0% 0 0% 0%
20220512 17.58 18.38 17.34 17.55 1.45% -1.07% 0% 22946 0.4071 101.09 17.74 0% 0 0% 0 0% 0 0% 0%
20220511 17.43 17.62 17.22 17.3 -0.97% -0.97% 0% 22094 0.3859 99.36 17.47 0% 0 0% 0 0% 0 0% 0%
20220510 17.31 17.53 16.9 17.47 -3.75% 1.39% 0% 29920 0.5154 140.11 17.23 0% 0 0% 0 0% 0 0% 0%
20220509 18.53 19.1 17.71 18.15 -1.73% 0.17% 0% 48668 0.8821 260.22 18.12 0% 0 0% 0 0% 0 0% 0%
20220506 18 18.47 17.67 18.47 10.01% 0.98% 0% 16439 0.3006 113.84 18.29 0% 0 0% 0 0% 0 0% 0%
20220505 16.49 16.96 16.34 16.79 2.5% 0.54% 0% 14190 0.237 93.18 16.7 0% 0 0% 0 0% 0 0% 0%
20220429 15.61 16.48 15.58 16.38 5.95% 1.3% 0% 19336 0.3127 129.43 16.17 0% 0 0% 0 0% 0 0% 0%
20220428 15.91 16.54 15.4 15.46 -4.51% -1.97% 0% 15868 0.2503 109.76 15.77 0% 0 0% 0 0% 0 0% 0%
20220427 15.61 16.25 15.03 16.19 3.78% 3.72% 0% 15053 0.235 105.3 15.61 0% 0 0% 0 0% 0 0% 0%
20220426 16.92 16.92 15.47 15.6 -5.97% -3.47% 0% 12038 0.1945 89.67 16.16 0% 0 0% 0 0% 0 0% 0%
20220425 17.99 17.99 16.4 16.59 -8.49% -3.15% 0% 15416 0.264 121.22 17.13 0% 0 0% 0 0% 0 0% 0%
20220422 17.93 18.35 17.5 18.13 1.51% 1% 0% 10061 0.1806 83.21 17.95 0% 0 0% 0 0% 0 0% 0%
20220421 18.54 18.74 17.7 17.86 -4.59% -1.76% 0% 12462 0.2265 104.77 18.18 0% 0 0% 0 0% 0 0% 0%
20220420 19 19.2 18.7 18.72 -2.04% -1.06% 0% 7025 0.1329 61.74 18.92 0% 0 0% 0 0% 0 0% 0%
20220419 18.9 19.15 18.65 19.11 2.19% 0.9% 0% 10738 0.2034 92.62 18.94 0% 0 0% 0 0% 0 0% 0%
20220418 18.62 18.77 18.26 18.7 -0.11% 0.81% 0% 5909 0.1096 49.24 18.55 0% 0 0% 0 0% 0 0% 0%
20220415 19.4 19.4 18.65 18.72 -3.01% -1.11% 0% 9362 0.1772 73.97 18.93 0% 0 0% 0 0% 0 0% 0%
20220414 19.26 19.6 18.9 19.3 0.68% 0.57% 0% 10502 0.2015 77.74 19.19 0% 0 0% 0 0% 0 0% 0%
20220413 19.19 19.43 19.09 19.17 0.26% -0.47% 0% 8956 0.1725 54.31 19.26 0% 0 0% 0 0% 0 0% 0%
20220412 18.75 19.12 18.4 19.12 1.92% 1.81% 0% 10820 0.2032 53.73 18.78 0% 0 0% 0 0% 0 0% 0%
20220411 19.43 19.53 18.55 18.76 -3.45% -1.47% 0% 13478 0.2566 60.9 19.04 0% 0 0% 0 0% 0 0% 0%
20220408 19.51 19.74 19.21 19.43 -0.36% -0.15% 0% 8842 0.1721 39.86 19.46 0% 0 0% 0 0% 0 0% 0%
20220407 19.98 19.98 19.5 19.5 -3.08% -1.07% 0% 11017 0.2171 44.76 19.71 0% 0 0% 0 0% 0 0% 0%
20220401 19.85 19.85 19.57 19.69 -0.76% 0.1% 0% 8965 0.1763 35.41 19.67 0% 0 0% 0 0% 0 0% 0%
20220331 19.88 20.05 19.75 19.84 -0.8% -0.3% 0% 11721 0.2333 44.75 19.9 0% 0 0% 0 0% 0 0% 0%
20220330 19.91 20.08 19.5 20 0.45% 0.96% 0% 14092 0.2792 51.63 19.81 0% 0 0% 0 0% 0 0% 0%
20220329 19.96 20.1 19.75 19.91 -2.07% 0% 0% 18767 0.3737 66.58 19.91 0% 0 0% 0 0% 0 0% 0%
20220328 21.57 21.57 19.66 20.33 -5.79% 0.54% 0% 38872 0.7859 136.85 20.22 0% 0 0% 0 0% 0 0% 0%
20220325 21.79 22.14 21.47 21.58 2.27% -1.19% 0% 35614 0.7777 142.48 21.84 0% 0 0% 0 0% 0 0% 0%
20220324 21.5 21.95 21.1 21.1 1.59% -1.68% 0% 29612 0.6354 120.2 21.46 0% 0 0% 0 0% 0 0% 0%
20220323 21 21.02 20.62 20.77 -2.12% 0.1% 0% 17370 0.3605 67.65 20.75 0% 0 0% 0 0% 0 0% 0%
20220322 21.4 21.8 21 21.22 4.07% -0.66% 0% 33010 0.7051 125.13 21.36 0% 0 0% 0 0% 0 0% 0%
20220321 20.28 20.65 20.1 20.39 0.54% 0.3% 0% 17013 0.3458 60.68 20.33 0% 0 0% 0 0% 0 0% 0%
20220318 20.4 20.67 20.15 20.28 0.45% -0.54% 0% 20128 0.4105 64.47 20.39 0% 0 0% 0 0% 0 0% 0%
20220317 19.88 20.39 19.79 20.19 1.97% 0.65% 0% 21316 0.4275 56.02 20.06 0% 0 0% 0 0% 0 0% 0%
20220316 19.74 19.99 19.05 19.8 1.23% 1.33% 0% 24767 0.4839 54.64 19.54 0% 0 0% 0 0% 0 0% 0%
20220315 20.79 20.79 19.56 19.56 -7.39% -2.69% 0% 25082 0.5041 54.75 20.1 0% 0 0% 0 0% 0 0% 0%
20220311 21.69 22 21.2 21.95 -0.9% 2.09% 0% 23326 0.5015 50.89 21.5 0% 0 0% 0 0% 0 0% 0%
20220310 21.64 22.49 21.64 22.15 -0.76% 0.14% 0% 27361 0.6053 56.04 22.12 0% 0 0% 0 0% 0 0% 0%
20220309 23.35 23.47 21.6 22.32 -4.41% -1.11% 0% 30054 0.6783 53.79 22.57 0% 0 0% 0 0% 0 0% 0%
20220308 23.61 23.61 22.58 23.35 -1.48% 1.39% 0% 28935 0.6665 49.83 23.03 0% 0 0% 0 0% 0 0% 0%
20220307 24.7 24.93 23.62 23.7 -1.86% -1.94% 0% 31821 0.7691 53.96 24.17 0% 0 0% 0 0% 0 0% 0%
20220304 24.97 24.98 23.81 24.15 -4.77% -0.25% 0% 41888 1.0143 74.48 24.21 0% 0 0% 0 0% 0 0% 0%
20220303 25.99 26.15 25 25.36 0.67% -0.39% 0% 65766 1.6747 131.44 25.46 0% 0 0% 0 0% 0 0% 0%
20220302 25 25.69 24.58 25.19 5.13% 0.92% 0% 66185 1.652 146.64 24.96 0% 0 0% 0 0% 0 0% 0%
20220301 24.41 24.49 23.7 23.96 -0.95% -0.17% 0% 34778 0.8347 85.46 24 0% 0 0% 0 0% 0 0% 0%
20220228 24.97 25.44 24.1 24.19 -1.63% -2.38% 0% 46457 1.1513 125.89 24.78 0% 0 0% 0 0% 0 0% 0%
20220225 24.51 25.3 23.3 24.59 -3.76% 0.61% 0% 59268 1.4487 173.64 24.44 0% 0 0% 0 0% 0 0% 0%
20220224 24.3 26.4 24.04 25.55 6.41% 1.11% 0% 95574 2.4147 339.54 25.27 0% 0 0% 0 0% 0 0% 0%
20220223 24.82 24.87 23.71 24.01 -1.27% -0.41% 0% 59839 1.4429 296.55 24.11 0% 0 0% 0 0% 0 0% 0%
20220222 22.58 24.32 22.39 24.32 10% 2.18% 0% 64916 1.545 424.76 23.8 0% 0 0% 0 0% 0 0% 0%
20220221 22.08 22.11 21.9 22.11 0.36% 0.32% 0% 6094 0.1343 58.66 22.04 0% 0 0% 0 0% 0 0% 0%
20220218 21.92 22.09 21.71 22.03 0.41% 0.69% 0% 6235 0.1364 57.84 21.88 0% 0 0% 0 0% 0 0% 0%
20220217 22.12 22.25 21.85 21.94 -0.32% -0.23% 0% 9069 0.1994 76.77 21.99 0% 0 0% 0 0% 0 0% 0%
20220216 21.74 22.15 21.74 22.01 -0.77% 0.23% 0% 6996 0.1536 59.5 21.96 0% 0 0% 0 0% 0 0% 0%
20220215 22.18 22.49 22.02 22.18 -1.6% -0.18% 0% 9557 0.2124 82.12 22.22 0% 0 0% 0 0% 0 0% 0%
20220214 22.39 22.77 22.17 22.54 2.88% 0.18% 0% 15517 0.3491 138.48 22.5 0% 0 0% 0 0% 0 0% 0%
20220211 22.01 22.28 21.68 21.91 -0.99% -0.36% 0% 9891 0.2175 93.16 21.99 0% 0 0% 0 0% 0 0% 0%
20220210 22.39 22.39 22.02 22.13 -0.81% -0.36% 0% 7592 0.1686 71.51 22.21 0% 0 0% 0 0% 0 0% 0%
20220209 22.22 22.45 22 22.31 -0.36% 0.27% 0% 9643 0.2146 91.32 22.25 0% 0 0% 0 0% 0 0% 0%
20211203 22.34 22.52 22.09 22.28 -0.22% 0.22% 0% 8866 0.1971 86.99 22.23 0% 0 0% 0 0% 0 0% 0%
20211202 22.94 22.98 22.3 22.33 -1.76% -1.02% 0% 8999 0.203 90.83 22.56 0% 0 0% 0 0% 0 0% 0%
20211201 22.04 22.76 21.91 22.73 3.08% 0.98% 0% 16688 0.3757 171.44 22.51 0% 0 0% 0 0% 0 0% 0%
20211130 22.01 22.49 21.96 22.05 0.14% -0.45% 0% 8279 0.1834 92.82 22.15 0% 0 0% 0 0% 0 0% 0%
20211129 21.82 22.37 21.75 22.02 -1.65% 0.14% 0% 7208 0.1585 75.46 21.99 0% 0 0% 0 0% 0 0% 0%
20211126 22.58 22.58 22.24 22.39 -0.75% 0.22% 0% 6580 0.147 68.68 22.34 0% 0 0% 0 0% 0 0% 0%
20211125 22.71 22.72 22.3 22.56 -0.7% 0.22% 0% 7237 0.1629 52.52 22.51 0% 0 0% 0 0% 0 0% 0%
20211124 22.58 22.94 22.45 22.72 1.38% 0.22% 0% 10605 0.2404 113.07 22.67 0% 0 0% 0 0% 0 0% 0%
20211123 22.19 22.6 22.13 22.41 0.54% -0.04% 0% 7180 0.161 79.35 22.42 0% 0 0% 0 0% 0 0% 0%
20211122 22.25 22.45 22.14 22.29 -0.62% 0.13% 0% 5859 0.1304 65.52 22.26 0% 0 0% 0 0% 0 0% 0%
20211119 22.02 22.55 21.96 22.43 0.9% 0.76% 0% 7467 0.1662 85.35 22.26 0% 0 0% 0 0% 0 0% 0%
20211118 22.51 22.64 22.22 22.23 -1.94% -0.49% 0% 7139 0.1595 81.35 22.34 0% 0 0% 0 0% 0 0% 0%
20211117 22.46 22.78 22.36 22.67 -0.31% 0.31% 0% 7087 0.1602 78.55 22.6 0% 0 0% 0 0% 0 0% 0%
20211116 22.32 22.84 22.31 22.74 1.93% 0.49% 0% 13604 0.3078 154.27 22.63 0% 0 0% 0 0% 0 0% 0%
20211115 22.05 22.4 21.94 22.31 1.04% 0.31% 0% 8920 0.1984 107.08 22.24 0% 0 0% 0 0% 0 0% 0%
20211112 22.01 22.15 21.86 22.08 0.41% 0.41% 0% 6058 0.1332 72.99 21.99 0% 0 0% 0 0% 0 0% 0%
20211111 21.84 22.04 21.71 21.99 0.69% 0.46% 0% 7429 0.1626 88.07 21.89 0% 0 0% 0 0% 0 0% 0%
20211110 22.1 22.1 21.49 21.84 -0.23% 0.55% 0% 6587 0.1431 68.63 21.72 0% 0 0% 0 0% 0 0% 0%
20211109 21.97 22.14 21.81 21.89 -0.82% 0% 0% 5588 0.1223 58.42 21.89 0% 0 0% 0 0% 0 0% 0%
20211108 22 22.15 21.86 22.07 0.36% 0.14% 0% 3970 0.0875 40.37 22.04 0% 0 0% 0 0% 0 0% 0%
20211105 22.34 22.34 21.84 21.99 -1.61% 0.18% 0% 8178 0.1795 75.35 21.95 0% 0 0% 0 0% 0 0% 0%
20211104 21.72 22.47 21.57 22.35 3.04% 1.59% 0% 10837 0.2384 93.54 22 0% 0 0% 0 0% 0 0% 0%
20211103 21.58 21.84 21.51 21.69 0.51% 0.23% 0% 5361 0.116 45.55 21.64 0% 0 0% 0 0% 0 0% 0%
20211102 22.04 22.2 21.5 21.58 -1.78% -1.15% 0% 7573 0.1653 59.49 21.83 0% 0 0% 0 0% 0 0% 0%
20211101 21.98 22.1 21.55 21.97 -0.05% 0.55% 0% 7802 0.1705 58.28 21.85 0% 0 0% 0 0% 0 0% 0%
20211029 21.83 22.2 21.66 21.98 0.37% 0% 0% 7029 0.1545 50.66 21.98 0% 0 0% 0 0% 0 0% 0%
20211028 22.6 22.6 21.55 21.9 -5.68% -0.09% 0% 18318 0.4015 125.24 21.92 0% 0 0% 0 0% 0 0% 0%
20211027 23.51 23.73 23.14 23.22 -2.07% -0.09% 0% 6519 0.1515 49.29 23.24 0% 0 0% 0 0% 0 0% 0%
20211026 23.8 23.8 23.46 23.71 -0.63% 0.55% 0% 8334 0.1965 58.84 23.58 0% 0 0% 0 0% 0 0% 0%
20211025 23.61 24.33 23.46 23.86 1.97% -0.33% 0% 12621 0.3021 81.52 23.94 0% 0 0% 0 0% 0 0% 0%
20211022 23.81 24.06 23.14 23.4 -2.7% -0.17% 0% 14754 0.3458 85.02 23.44 0% 0 0% 0 0% 0 0% 0%
20211021 23.83 24.49 23.8 24.05 1.26% -0.04% 0% 9831 0.2365 53.05 24.06 0% 0 0% 0 0% 0 0% 0%
20211020 24.05 24.28 23.72 23.75 -2.38% -0.5% 0% 14581 0.348 77.18 23.87 0% 0 0% 0 0% 0 0% 0%
20211019 24.32 24.44 24.06 24.33 -1.22% 0.21% 0% 12860 0.3122 65.71 24.28 0% 0 0% 0 0% 0 0% 0%
20211018 24.35 24.78 24.1 24.63 1.15% 0.74% 0% 12049 0.2946 55.65 24.45 0% 0 0% 0 0% 0 0% 0%
20211015 24.75 24.99 24.17 24.35 -1.3% -0.25% 0% 12735 0.3108 58.5 24.41 0% 0 0% 0 0% 0 0% 0%
20211014 25.31 25.33 24.53 24.67 -1% -0.32% 0% 10871 0.2691 49.22 24.75 0% 0 0% 0 0% 0 0% 0%
20211013 25.4 25.41 24.46 24.92 -2.24% 0.61% 0% 16854 0.4175 73.83 24.77 0% 0 0% 0 0% 0 0% 0%
20211012 26.18 26.4 25.26 25.49 -1.54% -1.47% 0% 21756 0.5629 98.86 25.87 0% 0 0% 0 0% 0 0% 0%
20211011 25.7 26.43 25.26 25.89 0.74% 0.62% 0% 25783 0.6633 116.59 25.73 0% 0 0% 0 0% 0 0% 0%
20211008 25.25 26 25.12 25.7 5.11% 0.55% 0% 28804 0.7363 124.32 25.56 0% 0 0% 0 0% 0 0% 0%
20210930 23.89 24.73 23.88 24.45 1.24% 0.62% 0% 11853 0.288 44.88 24.3 0% 0 0% 0 0% 0 0% 0%
20210929 25.1 25.13 23.9 24.15 -5.85% -1.27% 0% 24131 0.5903 78.81 24.46 0% 0 0% 0 0% 0 0% 0%
20210928 24.06 25.95 24 25.65 7.55% 2.4% 0% 34128 0.855 114.19 25.05 0% 0 0% 0 0% 0 0% 0%
20210927 24.1 24.28 23.54 23.85 -0.21% -0.21% 0% 13103 0.3131 41.6 23.9 0% 0 0% 0 0% 0 0% 0%
20210924 24.73 25.1 23.86 23.9 -2.53% -1.97% 0% 19069 0.4649 54.06 24.38 0% 0 0% 0 0% 0 0% 0%
20210923 25 25.6 24.46 24.52 -2.04% -0.81% 0% 18494 0.4571 54.04 24.72 0% 0 0% 0 0% 0 0% 0%
20210922 24.68 25.14 24.31 25.03 -0.91% 1.17% 0% 18445 0.4564 53.51 24.74 0% 0 0% 0 0% 0 0% 0%
20210917 25.57 26.25 25 25.26 -1.79% -1.14% 0% 21847 0.5582 66.19 25.55 0% 0 0% 0 0% 0 0% 0%
20210916 26.85 27.16 25.66 25.72 -4.1% -2.76% 0% 33909 0.8968 106.23 26.45 0% 0 0% 0 0% 0 0% 0%
20210915 25.61 27.5 25.5 26.82 1.71% 0.45% 0% 46107 1.2309 155.42 26.7 0% 0 0% 0 0% 0 0% 0%
20210914 25.7 27.58 25.45 26.37 4.64% 0.04% 0% 51645 1.3613 194.24 26.36 0% 0 0% 0 0% 0 0% 0%
20210913 25.06 25.64 24.66 25.2 -0.24% 0.44% 0% 23412 0.5875 95.83 25.09 0% 0 0% 0 0% 0 0% 0%
20210910 26.21 26.25 25.18 25.26 -4.79% -0.82% 0% 35126 0.8946 145.37 25.47 0% 0 0% 0 0% 0 0% 0%
20210909 24.57 26.98 24.48 26.53 7.93% 2.12% 0% 53308 1.385 249.13 25.98 0% 0 0% 0 0% 0 0% 0%
20210908 24.5 24.75 24.25 24.58 0.29% 0.33% 0% 13229 0.3241 73.9 24.5 0% 0 0% 0 0% 0 0% 0%
20210907 23.9 24.59 23.63 24.51 2.77% 1.11% 0% 21753 0.5273 123.94 24.24 0% 0 0% 0 0% 0 0% 0%
20210906 23.08 23.91 23 23.85 2.67% 1.32% 0% 15336 0.361 88.79 23.54 0% 0 0% 0 0% 0 0% 0%
20210729 24.99 25.3 23.98 24.3 -2.72% -1.1% 0% 23081 0.5672 142.46 24.57 0% 0 0% 0 0% 0 0% 0%
20210728 25.8 25.98 24.66 24.98 -3.37% -0.08% 0% 14971 0.3743 95.8 25 0% 0 0% 0 0% 0 0% 0%
20210727 26.7 27.12 25.85 25.85 -3.04% -2.89% 0% 12011 0.3197 82.4 26.62 0% 0 0% 0 0% 0 0% 0%
20210726 27.57 27.73 26.54 26.66 -5.16% -0.97% 0% 17975 0.4838 121.82 26.92 0% 0 0% 0 0% 0 0% 0%
20210723 27.95 28.62 26.99 28.11 0.32% 1.44% 0% 22030 0.6105 156.1 27.71 0% 0 0% 0 0% 0 0% 0%
20210722 28.46 28.51 27.92 28.02 -0.99% -0.25% 0% 10677 0.2999 80.01 28.09 0% 0 0% 0 0% 0 0% 0%
20210721 28.57 28.64 28 28.3 -0.95% -0.07% 0% 7455 0.2111 47.03 28.32 0% 0 0% 0 0% 0 0% 0%
20210720 28.47 28.57 28.23 28.57 -0.97% 0.7% 0% 6811 0.1932 40.03 28.37 0% 0 0% 0 0% 0 0% 0%
20210719 28.16 28.95 27.79 28.85 1.84% 1.98% 0% 11973 0.3387 60.58 28.29 0% 0 0% 0 0% 0 0% 0%
20210716 28.05 28.44 27.81 28.33 -0.25% 0.53% 0% 9815 0.2766 49.52 28.18 0% 0 0% 0 0% 0 0% 0%
20210715 29.06 29.29 27.8 28.4 -2.41% 0.25% 0% 17403 0.493 84.86 28.33 0% 0 0% 0 0% 0 0% 0%
20210714 28.85 29.55 28.8 29.1 0.41% -0.55% 0% 11853 0.3468 60.75 29.26 0% 0 0% 0 0% 0 0% 0%
20210713 29.4 29.52 28.73 28.98 -1.7% 0.07% 0% 14203 0.4113 72.25 28.96 0% 0 0% 0 0% 0 0% 0%
20210712 29.79 30.06 29.3 29.48 -0.07% -0.24% 0% 14323 0.4233 73.73 29.55 0% 0 0% 0 0% 0 0% 0%
20210709 29.31 29.51 28.8 29.5 -0.2% 1.1% 0% 15354 0.448 79.55 29.18 0% 0 0% 0 0% 0 0% 0%
20210708 28.44 30.3 27.9 29.56 3.57% 1.79% 0% 35821 1.0404 188.12 29.04 0% 0 0% 0 0% 0 0% 0%
20210707 28.91 29.03 28.31 28.54 -2.83% -0.42% 0% 19157 0.5491 107.78 28.66 0% 0 0% 0 0% 0 0% 0%
20210706 28.4 30.6 28.4 29.37 3.42% 0.03% 0% 32594 0.9571 182.16 29.36 0% 0 0% 0 0% 0 0% 0%
20210705 28.15 28.53 27.59 28.4 -0.63% 0.82% 0% 11853 0.3339 63.38 28.17 0% 0 0% 0 0% 0 0% 0%
20210702 28.39 28.89 28.38 28.58 1.78% -0.21% 0% 17457 0.4999 93.58 28.64 0% 0 0% 0 0% 0 0% 0%
20210701 28.49 28.6 28.05 28.08 -1.4% -0.46% 0% 13896 0.392 75.14 28.21 0% 0 0% 0 0% 0 0% 0%
20210630 28.71 28.74 28.34 28.48 -1.49% 0.04% 0% 11639 0.3314 62.85 28.47 0% 0 0% 0 0% 0 0% 0%
20210629 28.58 29.19 28.33 28.91 1.15% 0.38% 0% 15948 0.4593 84.99 28.8 0% 0 0% 0 0% 0 0% 0%
20210628 28.86 28.97 28.41 28.58 -0.31% 0.04% 0% 10990 0.314 55.14 28.57 0% 0 0% 0 0% 0 0% 0%
20210625 28.33 28.82 28.31 28.67 1.02% 0.28% 0% 12135 0.3469 52.18 28.59 0% 0 0% 0 0% 0 0% 0%
20210624 29.25 29.25 28.35 28.38 -3.11% -0.87% 0% 21128 0.6048 88.38 28.63 0% 0 0% 0 0% 0 0% 0%
20210623 30.05 30.19 29 29.29 -2.95% -0.37% 0% 24099 0.7085 105.14 29.4 0% 0 0% 0 0% 0 0% 0%
20210622 29 30.98 28.94 30.18 3.89% 0.5% 0% 32339 0.9711 150.76 30.03 0% 0 0% 0 0% 0 0% 0%
20210621 28.97 29.65 28.85 29.05 0.31% -0.38% 0% 13986 0.4078 68.7 29.16 0% 0 0% 0 0% 0 0% 0%
20210618 29.31 29.31 28.8 28.96 -1.73% -0.03% 0% 12928 0.3745 59.84 28.97 0% 0 0% 0 0% 0 0% 0%
20210617 29.59 29.74 28.6 29.47 -1.11% 1.24% 0% 15405 0.4484 67.7 29.11 0% 0 0% 0 0% 0 0% 0%
20210616 29.8 30.33 29.42 29.8 0.51% -0.23% 0% 15470 0.4621 65.36 29.87 0% 0 0% 0 0% 0 0% 0%
20210615 30.99 31 29.5 29.65 -3.73% -0.84% 0% 25087 0.75 98.75 29.9 0% 0 0% 0 0% 0 0% 0%
20210611 33.03 33.27 30.31 30.8 -6.75% -2.59% 0% 40083 1.2675 173.05 31.62 0% 0 0% 0 0% 0 0% 0%
20210610 33.03 33.35 32.64 33.03 -1.29% 0.3% 0% 16462 0.5421 78.38 32.93 0% 0 0% 0 0% 0 0% 0%
20210609 33.19 33.8 32.91 33.46 1.55% 0.27% 0% 14994 0.5003 68.51 33.37 0% 0 0% 0 0% 0 0% 0%
20210608 33.37 33.58 32.56 32.95 -1.82% -0.42% 0% 12426 0.4112 54.17 33.09 0% 0 0% 0 0% 0 0% 0%
20210607 34.18 34.41 33.24 33.56 0.69% -0.39% 0% 13831 0.4659 57.9 33.69 0% 0 0% 0 0% 0 0% 0%
20210604 34 34.31 32.92 33.33 -2.86% 0.09% 0% 21931 0.7303 89.24 33.3 0% 0 0% 0 0% 0 0% 0%
20210603 34.1 35.35 34.1 34.31 -0.23% -0.84% 0% 21354 0.7389 89.35 34.6 0% 0 0% 0 0% 0 0% 0%
20210602 34.67 35.44 34.02 34.39 -0.84% -0.78% 0% 25816 0.8948 108.14 34.66 0% 0 0% 0 0% 0 0% 0%
20210601 33.8 35 33.2 34.68 2.24% 1.64% 0% 28953 0.9878 109.35 34.12 0% 0 0% 0 0% 0 0% 0%
20210531 33.68 34.44 33.03 33.92 0.71% 0% 0% 14129 0.4792 52.5 33.92 0% 0 0% 0 0% 0 0% 0%
20210528 44.98 45.37 43.3 44.28 -1.34% 0.14% 0% 19443 0.8597 92.97 44.22 0% 0 0% 0 0% 0 0% 0%
20210527 44.15 45.56 44.14 44.88 1.68% 0.27% 0% 20743 0.9284 100.31 44.76 0% 0 0% 0 0% 0 0% 0%
20210526 44.32 44.99 43.51 44.14 -1.25% -0.14% 0% 17842 0.7887 87.22 44.2 0% 0 0% 0 0% 0 0% 0%
20210525 44.6 45.43 43.8 44.7 1.64% 0.49% 0% 19484 0.8667 98.9 44.48 0% 0 0% 0 0% 0 0% 0%
20210524 45.39 45.39 43.67 43.98 -1.83% -0.45% 0% 13641 0.6026 69.88 44.18 0% 0 0% 0 0% 0 0% 0%
20210521 45.4 46.17 44.7 44.8 -1.3% -0.95% 0% 18044 0.8161 88.88 45.23 0% 0 0% 0 0% 0 0% 0%
20210520 45.37 45.85 44.7 45.39 -2.18% 0.29% 0% 16432 0.7437 83.9 45.26 0% 0 0% 0 0% 0 0% 0%
20210519 46.9 47.37 44.37 46.4 -0.75% 0.48% 0% 35821 1.6543 191.47 46.18 0% 0 0% 0 0% 0 0% 0%
20210518 42.93 46.75 42.9 46.75 10% 2.21% 0% 23664 1.0823 142.39 45.74 0% 0 0% 0 0% 0 0% 0%
20210517 42.25 43.44 42.18 42.5 -0.72% -0.4% 0% 14021 0.5983 80.85 42.67 0% 0 0% 0 0% 0 0% 0%
20210514 43.55 43.98 41.88 42.81 -1.7% 0.63% 0% 20396 0.8677 109.95 42.54 0% 0 0% 0 0% 0 0% 0%
20210513 45.75 45.75 43.2 43.55 -4.93% -1.94% 0% 16126 0.7161 76.7 44.41 0% 0 0% 0 0% 0 0% 0%
20210512 45.2 46.2 44.4 45.81 0.48% 0.66% 0% 11194 0.5094 49.96 45.51 0% 0 0% 0 0% 0 0% 0%
20210511 47.06 47.28 44.2 45.59 -2.94% 0.11% 0% 15955 0.7266 72.03 45.54 0% 0 0% 0 0% 0 0% 0%
20210510 46.41 48.88 45 46.97 2.13% 0.17% 0% 24773 1.1615 118.94 46.89 0% 0 0% 0 0% 0 0% 0%
20210507 45.73 46.66 44.9 45.99 0.17% 0.57% 0% 10888 0.4979 53.78 45.73 0% 0 0% 0 0% 0 0% 0%
20210506 45.99 46.95 45.61 45.91 0.24% -0.33% 0% 11275 0.5193 55.91 46.06 0% 0 0% 0 0% 0 0% 0%
20210430 45.61 46.33 44.69 45.8 0.35% 0.33% 0% 13478 0.6153 64.85 45.65 0% 0 0% 0 0% 0 0% 0%
20210429 45.98 46.98 45.41 45.64 -0.72% -1% 0% 19127 0.8817 88.82 46.1 0% 0 0% 0 0% 0 0% 0%
20210428 45.77 46.28 44.8 45.97 -0.07% 1.08% 0% 23963 1.0898 109.47 45.48 0% 0 0% 0 0% 0 0% 0%
20210427 45.17 46.86 43.7 46 2% 1.3% 0% 50922 2.3126 228.62 45.41 0% 0 0% 0 0% 0 0% 0%
20210426 41 45.1 41 45.1 10% 1.21% 0% 35365 1.5758 180.18 44.56 0% 0 0% 0 0% 0 0% 0%
20210423 40.61 41 40.04 41 1.21% 1.23% 0% 9898 0.4009 51.57 40.5 0% 0 0% 0 0% 0 0% 0%
20210422 41.1 41.49 40.42 40.51 -1.27% -0.54% 0% 9916 0.4039 48.76 40.73 0% 0 0% 0 0% 0 0% 0%
20210421 42 42 40.1 41.03 -3% -0.27% 0% 15911 0.6546 80.23 41.14 0% 0 0% 0 0% 0 0% 0%
20210416 42.19 42.94 41.44 42.49 -0.09% 0.38% 0% 12453 0.5271 66.46 42.33 0% 0 0% 0 0% 0 0% 0%
20210415 44.02 44.49 42 42.53 -1.32% -0.47% 0% 16863 0.7205 90.15 42.73 0% 0 0% 0 0% 0 0% 0%
20210414 44.53 45.29 42.06 43.1 -2.82% -1.91% 0% 23979 1.0536 130.73 43.94 0% 0 0% 0 0% 0 0% 0%
20210413 43.73 45.38 43.47 44.35 1.51% -0.58% 0% 20398 0.9099 114.39 44.61 0% 0 0% 0 0% 0 0% 0%
20210412 42.8 45.94 42.71 43.69 1.91% -1.4% 0% 28220 1.2503 163.23 44.31 0% 0 0% 0 0% 0 0% 0%
20210409 42.65 44.14 42.22 42.87 1.8% -0.79% 0% 21817 0.9427 135.94 43.21 0% 0 0% 0 0% 0 0% 0%
20210408 41.9 42.78 41.77 42.11 -0.68% -0.61% 0% 14261 0.6042 91.26 42.37 0% 0 0% 0 0% 0 0% 0%
20210407 39.85 42.4 39.7 42.4 6.64% 2.32% 0% 21944 0.9094 133.94 41.44 0% 0 0% 0 0% 0 0% 0%
20210406 39.45 40.11 38.86 39.76 0.15% 0.38% 0% 7066 0.2799 44.42 39.61 0% 0 0% 0 0% 0 0% 0%
20210402 39.5 39.7 38.81 39.7 0.89% 0.86% 0% 10850 0.4271 65.13 39.36 0% 0 0% 0 0% 0 0% 0%
20210401 40.25 40.78 38.8 39.35 -3.34% -0.23% 0% 14903 0.5878 90.05 39.44 0% 0 0% 0 0% 0 0% 0%
20210330 42.61 42.8 40.22 40.42 -3.49% -2.32% 0% 19047 0.7881 120.28 41.38 0% 0 0% 0 0% 0 0% 0%
20210329 41.19 42.58 41 41.88 4.18% 0.02% 0% 22654 0.9486 152.29 41.87 0% 0 0% 0 0% 0 0% 0%
20210326 38.9 40.37 38.84 40.2 0.63% 1.16% 0% 15476 0.615 103.55 39.74 0% 0 0% 0 0% 0 0% 0%
20201215 39.51 39.81 38.68 38.92 -2.75% -0.87% 0% 13379 0.5253 90.28 39.26 0% 0 0% 0 0% 0 0% 0%
20201214 40.78 41 39.4 40.02 -4.21% 0.53% 0% 15799 0.6289 107.64 39.81 0% 0 0% 0 0% 0 0% 0%
20201211 42.08 43.5 39.5 41.78 -0.81% 1.63% 0% 18805 0.7731 132.32 41.11 0% 0 0% 0 0% 0 0% 0%
20201210 41.05 42.26 40.2 42.12 1.99% 1.74% 0% 10156 0.4205 69.46 41.4 0% 0 0% 0 0% 0 0% 0%
20201209 43.11 43.16 41.25 41.3 -4.2% -2.16% 0% 12705 0.5363 79.87 42.21 0% 0 0% 0 0% 0 0% 0%
20201208 43.3 43.62 42.8 43.11 -0.32% -0.35% 0% 9183 0.3973 47.34 43.26 0% 0 0% 0 0% 0 0% 0%
20201207 42.9 43.78 42.65 43.25 0.7% -0.07% 0% 14150 0.6124 66.38 43.28 0% 0 0% 0 0% 0 0% 0%
20201204 43.3 43.3 42.46 42.95 0.02% 0.63% 0% 10892 0.4649 50.39 42.68 0% 0 0% 0 0% 0 0% 0%
20201203 42.47 44 42.47 42.94 1.13% -0.3% 0% 15302 0.6591 71.57 43.07 0% 0 0% 0 0% 0 0% 0%
20201202 42.15 43.01 41.7 42.46 0.69% 0.66% 0% 11713 0.494 54.66 42.18 0% 0 0% 0 0% 0 0% 0%
20201201 42.05 42.52 41.61 42.17 -0.12% 0.4% 0% 13087 0.5496 60.42 42 0% 0 0% 0 0% 0 0% 0%
20201130 42.6 43.3 42.01 42.22 -0.92% -0.96% 0% 14760 0.6292 68.64 42.63 0% 0 0% 0 0% 0 0% 0%
20201127 44.21 44.7 42.38 42.61 -4.85% -0.98% 0% 22873 0.9842 103.84 43.03 0% 0 0% 0 0% 0 0% 0%
20201126 46 46.36 44.66 44.78 -4.66% -1.39% 0% 23812 1.0813 120.25 45.41 0% 0 0% 0 0% 0 0% 0%
20201125 50 51.79 46 46.97 -3.77% -4.94% 0% 44824 2.2146 255.18 49.41 0% 0 0% 0 0% 0 0% 0%
20201124 45.65 49.8 45.39 48.81 6.41% 3.78% 0% 26139 1.2293 163.59 47.03 0% 0 0% 0 0% 0 0% 0%
20201123 46.33 46.98 45.2 45.87 -0.71% -0.33% 0% 13313 0.6126 76.81 46.02 0% 0 0% 0 0% 0 0% 0%
20201120 47.45 47.45 46 46.2 -1.09% -0.06% 0% 9719 0.4493 54.36 46.23 0% 0 0% 0 0% 0 0% 0%
20201119 46.45 46.87 45.5 46.71 0.56% 0.86% 0% 10505 0.4865 59.5 46.31 0% 0 0% 0 0% 0 0% 0%
20201118 47.44 47.88 46.15 46.45 -2.82% -0.62% 0% 11827 0.5528 67.21 46.74 0% 0 0% 0 0% 0 0% 0%
20201117 49.4 49.45 47.5 47.8 -2.43% -0.75% 0% 12886 0.6206 74.77 48.16 0% 0 0% 0 0% 0 0% 0%
20201116 49.48 50.5 47.52 48.99 -0.51% 0.16% 0% 19233 0.9406 112.36 48.91 0% 0 0% 0 0% 0 0% 0%
20201113 49.5 49.5 47.91 49.24 0.7% 1.44% 0% 10255 0.4978 58.84 48.54 0% 0 0% 0 0% 0 0% 0%
20201112 49.99 50.19 48.18 48.9 -1.25% -0.33% 0% 15656 0.7681 86.85 49.06 0% 0 0% 0 0% 0 0% 0%
20201111 49.89 51 49.32 49.52 -1.75% -1.39% 0% 20922 1.0506 123.25 50.22 0% 0 0% 0 0% 0 0% 0%
20201110 51.12 51.37 48.01 50.4 2.54% 1.12% 0% 33906 1.69 210.7 49.84 0% 0 0% 0 0% 0 0% 0%
20201109 50 50.35 48.39 49.15 -1.68% 0.47% 0% 18437 0.902 122.45 48.92 0% 0 0% 0 0% 0 0% 0%
20201106 50 50.5 49.12 49.99 0.08% 0.48% 0% 7244 0.3604 49.69 49.75 0% 0 0% 0 0% 0 0% 0%
20201105 48.6 50.81 48.5 49.95 2.55% 0.12% 0% 10732 0.5354 73.51 49.89 0% 0 0% 0 0% 0 0% 0%
20201104 48.01 49.4 47.5 48.71 2.76% 0.56% 0% 12961 0.6278 83.94 48.44 0% 0 0% 0 0% 0 0% 0%
20201103 46.7 47.88 45.5 47.4 2.44% 1.11% 0% 14771 0.6924 92.43 46.88 0% 0 0% 0 0% 0 0% 0%
20201102 48.92 49.59 45.61 46.27 -4% -1.15% 0% 21990 1.0293 129.74 46.81 0% 0 0% 0 0% 0 0% 0%
20201030 51.11 51.5 47.61 48.2 -4.89% -1.67% 0% 17976 0.8812 118.4 49.02 0% 0 0% 0 0% 0 0% 0%
20201029 50.65 51.5 50.18 50.68 -1.44% -0.3% 0% 8820 0.4483 64.45 50.83 0% 0 0% 0 0% 0 0% 0%
20201028 51.56 52.73 50 51.42 0.04% 0.29% 0% 10683 0.5477 77.53 51.27 0% 0 0% 0 0% 0 0% 0%
20201027 50.26 54.13 50.26 51.4 1.58% -1.36% 0% 19873 1.0355 145.95 52.11 0% 0 0% 0 0% 0 0% 0%
20201026 52.9 52.9 49.38 50.6 -5.83% 1.06% 0% 15750 0.7886 113.18 50.07 0% 0 0% 0 0% 0 0% 0%
20201023 54.03 54.55 51.52 53.73 -0.35% 1.47% 0% 7373 0.3904 50.84 52.95 0% 0 0% 0 0% 0 0% 0%
20201022 55.74 55.74 52.28 53.92 -3.27% 1.13% 0% 13713 0.7312 89.14 53.32 0% 0 0% 0 0% 0 0% 0%
20200909 62.6 63.4 60.9 62.52 -1.87% 0.66% 0% 10305 0.64 72.97 62.11 0% 0 0% 0 0% 0 0% 0%
20200908 65.5 67.5 62.6 63.71 -3.12% -0.47% 0% 17732 1.135 128.77 64.01 0% 0 0% 0 0% 0 0% 0%
20200907 69.4 69.4 65.45 65.76 -4.94% -1.75% 0% 8037 0.5379 63.46 66.93 0% 0 0% 0 0% 0 0% 0%
20200904 68.5 69.98 66.8 69.18 -0.52% 1.24% 0% 5784 0.3952 45.02 68.33 0% 0 0% 0 0% 0 0% 0%
20200903 71.07 71.99 68.51 69.54 -1.31% -0.94% 0% 7922 0.5561 61.7 70.2 0% 0 0% 0 0% 0 0% 0%
20200902 72.56 72.56 69.54 70.46 -1.91% -0.09% 0% 8205 0.5786 56.22 70.52 0% 0 0% 0 0% 0 0% 0%
20200901 73.59 74.81 70.18 71.83 -4.01% -0.47% 0% 12589 0.9085 81.77 72.17 0% 0 0% 0 0% 0 0% 0%
20200831 68.93 75.59 67.51 74.83 8.61% 3.86% 0% 20820 1.5 126.04 72.05 0% 0 0% 0 0% 0 0% 0%
20200828 66.17 68.96 64.66 68.9 3.64% 2.58% 0% 13604 0.9138 77.73 67.17 0% 0 0% 0 0% 0 0% 0%
20200827 70 70 64.77 66.48 -3.65% -1.1% 0% 19333 1.2996 98.18 67.22 0% 0 0% 0 0% 0 0% 0%
20200826 72 72.9 68.31 69 -3.54% -1.57% 0% 9743 0.683 50.86 70.1 0% 0 0% 0 0% 0 0% 0%
20200825 72.2 73.84 71.3 71.53 0.25% -1.37% 0% 10998 0.7976 55.77 72.52 0% 0 0% 0 0% 0 0% 0%
20200824 70.4 73.68 69.81 71.35 0.61% -0.38% 0% 11732 0.8402 54.99 71.62 0% 0 0% 0 0% 0 0% 0%
20200821 71.5 71.98 69 70.92 1.39% 0.65% 0% 8921 0.6286 40.09 70.46 0% 0 0% 0 0% 0 0% 0%
20200820 71.9 72.84 67.22 69.95 -2.71% 0.32% 0% 26316 1.835 112.23 69.73 0% 0 0% 0 0% 0 0% 0%
20200819 77.2 78.3 71.7 71.9 -7.42% -2.93% 0% 18868 1.3975 86.08 74.07 0% 0 0% 0 0% 0 0% 0%
20200818 73.61 77.88 73.18 77.66 7.12% 1.69% 0% 22254 1.6995 102.12 76.37 0% 0 0% 0 0% 0 0% 0%
20200817 71 73.86 70.02 72.5 1.53% -0.17% 0% 18655 1.3547 81.82 72.62 0% 0 0% 0 0% 0 0% 0%
20200814 73.95 75.59 69.62 71.41 -3.94% -0.68% 0% 33308 2.3947 141.57 71.9 0% 0 0% 0 0% 0 0% 0%
20200813 80.5 81.82 73.6 74.34 -7.34% -3.64% 0% 19347 1.4927 94.48 77.15 0% 0 0% 0 0% 0 0% 0%
20200812 82.98 85.39 77.2 80.23 -3.57% -0.17% 0% 19343 1.5546 99.13 80.37 0% 0 0% 0 0% 0 0% 0%
20200811 77.01 85.45 77 83.2 6.12% 1.33% 0% 21620 1.7753 114.11 82.11 0% 0 0% 0 0% 0 0% 0%
20200810 79.1 81.29 76.9 78.4 0.14% -0.27% 0% 15773 1.2399 82.49 78.61 0% 0 0% 0 0% 0 0% 0%
20200807 76.98 78.79 75 78.29 1.61% 1.5% 0% 15003 1.1572 76.73 77.13 0% 0 0% 0 0% 0 0% 0%
20200806 74.1 77.98 74.1 77.05 1.1% 1.22% 0% 24476 1.8631 115.33 76.12 0% 0 0% 0 0% 0 0% 0%
20200805 79 80.28 75.5 76.21 -2.61% -2.06% 0% 23181 1.8038 113.09 77.81 0% 0 0% 0 0% 0 0% 0%
20200804 77.52 82.4 74.32 78.25 -0.63% 0.84% 0% 20809 1.6148 104.06 77.6 0% 0 0% 0 0% 0 0% 0%
20200803 72.44 78.83 71.67 78.75 9.22% 3.84% 0% 22585 1.7128 108.58 75.84 0% 0 0% 0 0% 0 0% 0%
20200731 70.3 73.65 69 72.1 2.33% 0.94% 0% 17902 1.2787 79.08 71.43 0% 0 0% 0 0% 0 0% 0%
20200730 68.65 72.79 67.05 70.46 2.64% 0.79% 0% 19691 1.3765 85.22 69.91 0% 0 0% 0 0% 0 0% 0%
20200729 63.15 68.82 61.65 68.65 9.14% 4.76% 0% 21821 1.4299 88.7 65.53 0% 0 0% 0 0% 0 0% 0%
20200728 61.1 63.9 61 62.9 3.45% 0.95% 0% 20018 1.2473 79.33 62.31 0% 0 0% 0 0% 0 0% 0%
20200727 60 61.5 58.05 60.8 1.84% 0.53% 0% 21331 1.2901 82.28 60.48 0% 0 0% 0 0% 0 0% 0%
20200724 60.76 65.5 57.56 59.7 -1.26% -3.52% 0% 36059 2.2313 141.55 61.88 0% 0 0% 0 0% 0 0% 0%
20200723 62 64.8 59.14 60.46 -3.5% -1.35% 0% 27057 1.6584 106.26 61.29 0% 0 0% 0 0% 0 0% 0%
20200722 61.53 63.88 59.85 62.65 1.21% 1.29% 0% 22173 1.3714 81.47 61.85 0% 0 0% 0 0% 0 0% 0%
20200721 58.99 63.89 58.6 61.9 3.06% 0.72% 0% 30451 1.8714 100.24 61.46 0% 0 0% 0 0% 0 0% 0%
20200720 54.64 60.06 54.64 60.06 10% 3.55% 0% 36342 2.1078 109.55 58 0% 0 0% 0 0% 0 0% 0%
20200717 52.6 54.98 50.53 54.6 3.8% 2.44% 0% 23674 1.2618 63.61 53.3 0% 0 0% 0 0% 0 0% 0%
20200716 53.15 54.88 51.95 52.6 -0.19% -1.96% 0% 25052 1.344 65.67 53.65 0% 0 0% 0 0% 0 0% 0%
20200715 53.2 54.44 51.8 52.7 -0.94% -0.77% 0% 19449 1.033 48.59 53.11 0% 0 0% 0 0% 0 0% 0%
20200714 56.17 56.17 49.4 53.2 -3.08% -0.75% 0% 22440 1.2028 55.82 53.6 0% 0 0% 0 0% 0 0% 0%
20200713 54.84 55.76 53.51 54.89 -0.71% 0.53% 0% 25185 1.375 61.98 54.6 0% 0 0% 0 0% 0 0% 0%
20200710 55.72 57.24 53.5 55.28 -1.44% 0.09% 0% 37576 2.0754 92.41 55.23 0% 0 0% 0 0% 0 0% 0%
20200709 52.87 58 51.2 56.09 6.09% 2.9% 0% 52894 2.8833 128.73 54.51 0% 0 0% 0 0% 0 0% 0%
20200708 47.84 52.87 47.84 52.87 10.01% 4.53% 0% 63425 3.2079 143.87 50.58 0% 0 0% 0 0% 0 0% 0%
20200707 48.69 48.96 47 48.06 -1.17% 0.12% 0% 50892 2.443 98.72 48 0% 0 0% 0 0% 0 0% 0%
20200706 48.2 49.7 46.3 48.63 -1% 1.8% 0% 56631 2.7053 99.29 47.77 0% 0 0% 0 0% 0 0% 0%
20200703 47.52 50.03 46.82 49.52 3.17% 2.06% 0% 38933 1.8889 66.59 48.52 0% 0 0% 0 0% 0 0% 0%
20200702 47.11 50.15 46 48 3.2% -0.29% 0% 44407 2.1376 69.56 48.14 0% 0 0% 0 0% 0 0% 0%
20200701 46.66 48 45.78 46.51 -1.02% 0.24% 0% 28526 1.3237 40.53 46.4 0% 0 0% 0 0% 0 0% 0%
20200630 45.51 47.45 45.36 46.99 2.78% 0.79% 0% 39411 1.8373 52.19 46.62 0% 0 0% 0 0% 0 0% 0%
20200629 48.07 48.07 45.19 45.72 -4.91% -1.08% 0% 35713 1.6507 43.76 46.22 0% 0 0% 0 0% 0 0% 0%
20200624 49.97 49.97 45.68 48.08 -3.72% 0.54% 0% 42102 2.0134 49.33 47.82 0% 0 0% 0 0% 0 0% 0%
20200623 51.33 52.47 49.01 49.94 -7.35% -1.19% 0% 55056 2.7828 61.63 50.54 0% 0 0% 0 0% 0 0% 0%
20200622 53.9 56.11 51.58 53.9 5.67% -0.54% 0% 104393 5.6574 117.37 54.19 0% 0 0% 0 0% 0 0% 0%
20200619 54 54.9 47.52 51.01 -3.39% 1.03% 0% 97881 4.9416 115.11 50.49 0% 0 0% 0 0% 0 0% 0%
20200618 48 52.8 47.05 52.8 10% 3.59% 0% 75113 3.8282 93.22 50.97 0% 0 0% 0 0% 0 0% 0%
20200617 46.01 49 45.21 48 2.56% 2.17% 0% 90525 4.2526 105.03 46.98 0% 0 0% 0 0% 0 0% 0%
20200616 44.91 47.81 44.01 46.8 3.91% 1.52% 0% 88120 4.0619 106.08 46.1 0% 0 0% 0 0% 0 0% 0%
20200615 43.95 45.85 43.3 45.04 -0.57% 1.08% 0% 86911 3.8724 109.21 44.56 0% 0 0% 0 0% 0 0% 0%
20200612 43.39 46.8 43 45.3 0.24% 1.3% 0% 97304 4.3514 130.31 44.72 0% 0 0% 0 0% 0 0% 0%
20200611 46.5 47.78 44.35 45.19 -0.79% -1.89% 0% 103082 4.7483 165.6 46.06 0% 0 0% 0 0% 0 0% 0%
20200610 47.03 48 43.53 45.55 0.62% -1.11% 0% 137810 6.3475 257.22 46.06 0% 0 0% 0 0% 0 0% 0%
20200609 45.27 45.27 42.5 45.27 10.01% 2.17% 0% 131647 5.8328 305.12 44.31 0% 0 0% 0 0% 0 0% 0%
20200608 41.15 41.15 41.15 41.15 10% 0% 0% 9375 0.3858 27.41 41.15 0% 0 0% 0 0% 0 0% 0%
20200605 34.38 37.41 34.2 37.41 10% 3.54% 0% 85226 3.079 214.52 36.13 0% 0 0% 0 0% 0 0% 0%
20200604 30.9 34.01 30.9 34.01 9.99% 2.38% 0% 97892 3.2518 258.99 33.22 0% 0 0% 0 0% 0 0% 0%
20200603 30.6 32.1 30.6 30.92 1.18% -1.43% 0% 65459 2.0535 191.84 31.37 0% 0 0% 0 0% 0 0% 0%
20200602 29.58 30.59 29.18 30.56 3.63% 2.45% 0% 41161 1.228 119.28 29.83 0% 0 0% 0 0% 0 0% 0%
20200601 28.55 29.64 28.55 29.49 3.29% 1.24% 0% 29749 0.8667 79.67 29.13 0% 0 0% 0 0% 0 0% 0%
20200529 28.7 28.99 28.48 28.55 -0.7% -0.45% 0% 19988 0.5733 52.18 28.68 0% 0 0% 0 0% 0 0% 0%
20200528 29.23 29.41 28.5 28.75 -2.04% -0.55% 0% 26038 0.7527 65.84 28.91 0% 0 0% 0 0% 0 0% 0%
20200527 29.54 29.79 29.22 29.35 -0.61% -0.54% 0% 26654 0.7866 65.35 29.51 0% 0 0% 0 0% 0 0% 0%
20200526 29.08 29.7 28.9 29.53 1.97% 0.65% 0% 27004 0.7924 63.04 29.34 0% 0 0% 0 0% 0 0% 0%
20200525 29.1 29.54 28.8 28.96 -1.09% -0.62% 0% 22729 0.6624 49.76 29.14 0% 0 0% 0 0% 0 0% 0%
20200522 30.45 30.5 29.24 29.28 -4.47% -1.48% 0% 43119 1.2816 90.77 29.72 0% 0 0% 0 0% 0 0% 0%
20200521 31.25 31.35 30.4 30.65 -0.74% -0.55% 0% 45435 1.4004 98.1 30.82 0% 0 0% 0 0% 0 0% 0%
20200520 30.33 31.25 30.1 30.88 0.85% 0.52% 0% 53524 1.6443 113.02 30.72 0% 0 0% 0 0% 0 0% 0%
20200519 30.6 31.15 30.17 30.62 2.86% -0.13% 0% 59070 1.8112 128.26 30.66 0% 0 0% 0 0% 0 0% 0%
20200518 30.19 30.37 29.69 29.77 -0.03% -0.87% 0% 32468 0.975 72.2 30.03 0% 0 0% 0 0% 0 0% 0%
20200515 30.18 30.48 29.72 29.78 -1.23% -0.77% 0% 33943 1.0186 73.68 30.01 0% 0 0% 0 0% 0 0% 0%
20200514 29.7 30.58 29.2 30.15 0.84% 1.38% 0% 45671 1.3581 91.88 29.74 0% 0 0% 0 0% 0 0% 0%
20200513 30.34 30.8 29.86 29.9 -1.52% -0.99% 0% 43724 1.3203 88.84 30.2 0% 0 0% 0 0% 0 0% 0%
20200512 29.48 30.48 29.43 30.36 2.33% 0.83% 0% 50973 1.5346 98.77 30.11 0% 0 0% 0 0% 0 0% 0%
20200511 29.46 30.49 29.31 29.67 0.17% -0.64% 0% 49178 1.4684 86.02 29.86 0% 0 0% 0 0% 0 0% 0%
20200508 29.39 29.89 29.09 29.62 0.14% 0.85% 0% 48951 1.4379 81.4 29.37 0% 0 0% 0 0% 0 0% 0%
20200507 28.68 29.87 28.45 29.58 2.35% 1.58% 0% 57478 1.6739 88.55 29.12 0% 0 0% 0 0% 0 0% 0%
20200506 28.92 29.6 28.58 28.9 1.55% -0.52% 0% 41902 1.2174 61.66 29.05 0% 0 0% 0 0% 0 0% 0%
20200430 28.58 28.8 28.28 28.46 1.32% -0.21% 0% 41871 1.1942 58.3 28.52 0% 0 0% 0 0% 0 0% 0%
20200429 28.05 28.5 27.8 28.09 0.9% -0.32% 0% 45921 1.294 61.42 28.18 0% 0 0% 0 0% 0 0% 0%
20200428 28.94 29.36 27.5 27.84 -7.42% -1.28% 0% 70065 1.9758 89.75 28.2 0% 0 0% 0 0% 0 0% 0%
20200427 31.25 31.28 30 30.07 -3.78% -0.86% 0% 47429 1.4386 64.61 30.33 0% 0 0% 0 0% 0 0% 0%
20200424 32 32.11 30.51 31.25 -3.55% 0.16% 0% 63976 1.9963 85.86 31.2 0% 0 0% 0 0% 0 0% 0%
20200423 31.22 33.8 31.05 32.4 3.98% 0.09% 0% 94767 3.0677 129.34 32.37 0% 0 0% 0 0% 0 0% 0%
20200422 31.5 31.68 30.25 31.16 -1.98% 0.78% 0% 66687 2.0621 91.41 30.92 0% 0 0% 0 0% 0 0% 0%
20200421 30.82 32.55 30.8 31.79 1.92% -0.72% 0% 83632 2.6779 116.7 32.02 0% 0 0% 0 0% 0 0% 0%
20200420 32.51 32.52 30.78 31.19 -5.48% -0.86% 0% 79883 2.5134 114.3 31.46 0% 0 0% 0 0% 0 0% 0%
20200417 33.79 33.92 32.93 33 -1.93% -0.99% 0% 58670 1.9555 93.38 33.33 0% 0 0% 0 0% 0 0% 0%
20200416 33.64 34.09 33.41 33.65 0.18% -0.12% 0% 52866 1.781 82.33 33.69 0% 0 0% 0 0% 0 0% 0%
20200415 34.25 34.35 33.57 33.59 -3.03% -0.94% 0% 66027 2.2391 87.96 33.91 0% 0 0% 0 0% 0 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