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. 建业股份603948
    4. 返回上一页 刷新
股票代码（例：sh603948）       650条   (进入建业股份股票专站) 建业股份股票成本分析
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 23.7 23.79 23.58 23.75 0.93% 0.25% 0% 4610 0.1092 30.95 23.69 0% 0 0% 0 0% 0 0% 0%
20230927 23.4 23.83 23.26 23.53 -0.08% -0.25% 0% 7661 0.1807 46.18 23.59 0% 0 0% 0 0% 0 0% 0%
20230926 23.48 23.59 23.32 23.55 0.17% 0.47% 0% 6032 0.1414 34.29 23.44 0% 0 0% 0 0% 0 0% 0%
20230925 23.69 23.74 23.36 23.51 -0.55% 0.04% 0% 7469 0.1755 41.71 23.5 0% 0 0% 0 0% 0 0% 0%
20230922 23.31 23.64 23.2 23.64 1.59% 1.07% 0% 8879 0.2077 46.54 23.39 0% 0 0% 0 0% 0 0% 0%
20230921 23.61 23.72 23.2 23.27 -1.02% -0.51% 0% 6942 0.1624 34.97 23.39 0% 0 0% 0 0% 0 0% 0%
20230920 23.49 23.84 23.45 23.51 -0.55% -0.51% 0% 7495 0.1771 34.14 23.63 0% 0 0% 0 0% 0 0% 0%
20230919 24.07 24.21 23.62 23.64 -2.03% -0.8% 0% 7762 0.185 31.27 23.83 0% 0 0% 0 0% 0 0% 0%
20230918 23.95 24.38 23.78 24.13 0.63% 0% 0% 12966 0.3129 49.79 24.13 0% 0 0% 0 0% 0 0% 0%
20230915 24.09 24.21 23.8 23.98 -0.21% 0.13% 0% 13278 0.318 46.58 23.95 0% 0 0% 0 0% 0 0% 0%
20230914 24.2 24.44 23.68 24.03 -1.76% 0.21% 0% 20596 0.4939 65.28 23.98 0% 0 0% 0 0% 0 0% 0%
20230913 24.66 24.71 24.14 24.46 -0.45% 0.25% 0% 11304 0.2758 33.12 24.4 0% 0 0% 0 0% 0 0% 0%
20230912 24.89 24.89 24.54 24.57 -1.05% -0.28% 0% 7898 0.1946 23.71 24.64 0% 0 0% 0 0% 0 0% 0%
20230911 24.56 25 24.35 24.83 0.73% 0.44% 0% 12763 0.3155 37.87 24.72 0% 0 0% 0 0% 0 0% 0%
20230908 24.6 24.87 24.26 24.65 0.33% 0.28% 0% 18082 0.4444 53.22 24.58 0% 0 0% 0 0% 0 0% 0%
20230907 25.4 25.74 24.57 24.57 -3.08% -1.6% 0% 27120 0.6773 83.13 24.97 0% 0 0% 0 0% 0 0% 0%
20230906 24.55 25.76 24.4 25.35 3.17% 0.6% 0% 38156 0.9614 127.44 25.2 0% 0 0% 0 0% 0 0% 0%
20230905 24.49 24.78 24.39 24.57 0.16% 0% 0% 16354 0.4018 59.86 24.57 0% 0 0% 0 0% 0 0% 0%
20230904 24.41 24.83 24.21 24.53 0.49% -0.16% 0% 24368 0.5987 94.4 24.57 0% 0 0% 0 0% 0 0% 0%
20230901 24.5 24.99 23.98 24.41 -0.2% -0.12% 0% 38804 0.9482 161.67 24.44 0% 0 0% 0 0% 0 0% 0%
20230831 23.81 24.93 23.36 24.46 2.86% 0.41% 0% 45747 1.1146 221.4 24.36 0% 0 0% 0 0% 0 0% 0%
20230830 23.91 24.23 23.6 23.78 -0.59% -0.42% 0% 11255 0.2688 66.26 23.88 0% 0 0% 0 0% 0 0% 0%
20230829 23.42 24.12 23.1 23.92 2.88% 0.42% 0% 14184 0.3379 81.48 23.82 0% 0 0% 0 0% 0 0% 0%
20230828 24.36 24.48 23.14 23.25 0% -1.69% 0% 14007 0.3312 75.42 23.65 0% 0 0% 0 0% 0 0% 0%
20230825 23.43 23.65 22.99 23.25 -0.94% -0.17% 0% 10762 0.2506 57.37 23.29 0% 0 0% 0 0% 0 0% 0%
20230824 23.7 23.87 23.26 23.47 -0.72% -0.25% 0% 6898 0.1623 35.36 23.53 0% 0 0% 0 0% 0 0% 0%
20230823 23.76 23.99 23.48 23.64 -0.34% -0.17% 0% 8667 0.2052 44.02 23.68 0% 0 0% 0 0% 0 0% 0%
20230822 24.12 24.27 23.45 23.72 -1.25% -0.38% 0% 11464 0.273 56.17 23.81 0% 0 0% 0 0% 0 0% 0%
20230821 24.13 24.52 24 24.02 -0.33% -0.62% 0% 13279 0.321 63.96 24.17 0% 0 0% 0 0% 0 0% 0%
20230818 24.4 24.55 24 24.1 -1.03% -0.5% 0% 9491 0.2299 43.1 24.22 0% 0 0% 0 0% 0 0% 0%
20230817 24.03 24.38 23.71 24.35 1.46% 1.46% 0% 13155 0.3157 51.92 24 0% 0 0% 0 0% 0 0% 0%
20230816 24.37 24.46 23.96 24 -1.28% -0.58% 0% 14190 0.3425 51.74 24.14 0% 0 0% 0 0% 0 0% 0%
20230815 24.84 24.84 24.12 24.31 -2.13% -0.37% 0% 29072 0.7093 98.78 24.4 0% 0 0% 0 0% 0 0% 0%
20230814 24.75 25.08 24.55 24.84 0.32% 0.2% 0% 15948 0.3954 53.57 24.79 0% 0 0% 0 0% 0 0% 0%
20230811 25.04 25.45 24.65 24.76 -1.28% -0.88% 0% 17589 0.4393 55.99 24.98 0% 0 0% 0 0% 0 0% 0%
20230810 24.9 25.16 24.88 25.08 0.12% 0.28% 0% 7352 0.1839 24.71 25.01 0% 0 0% 0 0% 0 0% 0%
20230809 25.12 25.19 24.83 25.05 -1.18% 0.32% 0% 15793 0.3944 45.96 24.97 0% 0 0% 0 0% 0 0% 0%
20230808 25.23 25.42 24.98 25.35 0.48% 0.68% 0% 15751 0.3966 40.26 25.18 0% 0 0% 0 0% 0 0% 0%
20230807 25.63 25.63 25.1 25.23 -1.68% 0% 0% 25304 0.6385 57.22 25.23 0% 0 0% 0 0% 0 0% 0%
20230804 26.22 26.22 25.4 25.66 -2.62% -0.35% 0% 29991 0.7723 63.09 25.75 0% 0 0% 0 0% 0 0% 0%
20230803 26.2 26.55 25.8 26.35 0% 0.84% 0% 23226 0.6069 42.37 26.13 0% 0 0% 0 0% 0 0% 0%
20230802 26.61 27.05 26.07 26.35 -0.04% -0.49% 0% 32694 0.8658 53.35 26.48 0% 0 0% 0 0% 0 0% 0%
20230801 26.17 26.48 25.6 26.36 0.61% 1.15% 0% 30511 0.795 41.16 26.06 0% 0 0% 0 0% 0 0% 0%
20230731 26.45 26.52 25.89 26.2 -0.19% -0.04% 0% 30343 0.7954 39.01 26.21 0% 0 0% 0 0% 0 0% 0%
20230728 26.83 27.17 26.18 26.25 -1.5% -1.2% 0% 27010 0.7176 34.16 26.57 0% 0 0% 0 0% 0 0% 0%
20230727 27.5 27.53 26.5 26.65 -4% -0.74% 0% 46963 1.2609 58.7 26.85 0% 0 0% 0 0% 0 0% 0%
20230726 27.87 28.55 27.45 27.76 0.07% -0.47% 0% 39170 1.0924 48.22 27.89 0% 0 0% 0 0% 0 0% 0%
20230725 28.55 29.11 27.44 27.74 -2.8% -1.07% 0% 61352 1.7203 72.6 28.04 0% 0 0% 0 0% 0 0% 0%
20230724 28.71 29.8 28.41 28.54 -2.43% -1.42% 0% 63197 1.8295 82.23 28.95 0% 0 0% 0 0% 0 0% 0%
20230721 27.81 30.6 27.34 29.25 4.84% 0.03% 0% 102711 3.0037 146.39 29.24 0% 0 0% 0 0% 0 0% 0%
20230720 29.48 30.08 27.75 27.9 -5.42% -2.72% 0% 95267 2.7323 154.94 28.68 0% 0 0% 0 0% 0 0% 0%
20230719 28.69 30.22 26.69 29.5 4.35% 3.73% 0% 142684 4.0584 270.09 28.44 0% 0 0% 0 0% 0 0% 0%
20230718 26.06 28.27 26.06 28.27 10% 3.18% 0% 72375 1.9828 178.88 27.4 0% 0 0% 0 0% 0 0% 0%
20230717 24.61 25.93 24.5 25.7 2.64% 0.74% 0% 57407 1.4642 158.69 25.51 0% 0 0% 0 0% 0 0% 0%
20230714 24.98 25.78 24.39 25.04 -0.63% -0.16% 0% 46361 1.1628 145.91 25.08 0% 0 0% 0 0% 0 0% 0%
20230713 24.61 25.6 24.54 25.2 2.73% 0.68% 0% 94000 2.3527 337.77 25.03 0% 0 0% 0 0% 0 0% 0%
20230712 22.46 24.53 22.17 24.53 10% 1.91% 0% 89047 2.1432 295.51 24.07 0% 0 0% 0 0% 0 0% 0%
20230711 21.72 22.4 21.59 22.3 3% 1.13% 0% 15769 0.3477 125.64 22.05 0% 0 0% 0 0% 0 0% 0%
20230710 21.7 21.9 21.46 21.65 0.05% 0.19% 0% 5230 0.113 35.32 21.61 0% 0 0% 0 0% 0 0% 0%
20230707 21.68 21.71 21.12 21.64 -0.05% 0.32% 0% 6597 0.1423 45.42 21.57 0% 0 0% 0 0% 0 0% 0%
20230706 21.68 21.8 21.5 21.65 0.14% 0.19% 0% 4392 0.0949 37.01 21.61 0% 0 0% 0 0% 0 0% 0%
20230705 21.77 21.79 21.61 21.62 -0.51% -0.23% 0% 3794 0.0822 29.37 21.67 0% 0 0% 0 0% 0 0% 0%
20230704 21.84 21.85 21.45 21.73 0.05% 0.51% 0% 5384 0.1164 43.08 21.62 0% 0 0% 0 0% 0 0% 0%
20230703 21.68 21.88 21.54 21.72 1.02% -0.05% 0% 7963 0.173 61.51 21.73 0% 0 0% 0 0% 0 0% 0%
20230630 21.25 21.67 21.21 21.5 1.65% -0.09% 0% 8514 0.1832 64.58 21.52 0% 0 0% 0 0% 0 0% 0%
20230629 20.96 21.2 20.8 21.15 1.2% 0.28% 0% 6554 0.1382 43.03 21.09 0% 0 0% 0 0% 0 0% 0%
20230628 20.99 20.99 20.59 20.9 0.05% 0.38% 0% 4808 0.1001 31.69 20.82 0% 0 0% 0 0% 0 0% 0%
20230627 20.64 20.95 20.31 20.89 2.4% 0.82% 0% 5502 0.114 33.75 20.72 0% 0 0% 0 0% 0 0% 0%
20230626 20.63 20.69 20.32 20.4 -1.11% -0.15% 0% 4816 0.0984 28.94 20.43 0% 0 0% 0 0% 0 0% 0%
20230621 20.57 20.81 20.51 20.63 0.15% -0.19% 0% 5327 0.1101 31.87 20.67 0% 0 0% 0 0% 0 0% 0%
20230620 20.8 20.8 20.55 20.6 -0.19% -0.19% 0% 3948 0.0815 22.22 20.64 0% 0 0% 0 0% 0 0% 0%
20230619 20.79 20.98 20.6 20.64 -1.15% -0.39% 0% 5217 0.1081 24.9 20.72 0% 0 0% 0 0% 0 0% 0%
20230616 20.8 20.97 20.79 20.88 0.19% 0% 0% 4028 0.0841 17 20.88 0% 0 0% 0 0% 0 0% 0%
20230615 20.8 20.89 20.63 20.84 0.19% 0.34% 0% 5225 0.1085 21.88 20.77 0% 0 0% 0 0% 0 0% 0%
20230614 20.68 20.95 20.61 20.8 0.48% -0.05% 0% 4930 0.1026 21.04 20.81 0% 0 0% 0 0% 0 0% 0%
20230613 20.72 20.79 20.61 20.7 0.29% 0% 0% 3353 0.0694 15.29 20.7 0% 0 0% 0 0% 0 0% 0%
20230612 20.74 20.76 20.23 20.64 -0.63% 0.88% 0% 6932 0.1418 29.85 20.46 0% 0 0% 0 0% 0 0% 0%
20230609 20.76 20.92 20.66 20.77 -0.05% -0.05% 0% 4760 0.0989 21.66 20.78 0% 0 0% 0 0% 0 0% 0%
20230608 20.92 21.03 20.77 20.78 -0.43% -0.53% 0% 6033 0.126 27.26 20.89 0% 0 0% 0 0% 0 0% 0%
20230607 20.53 20.93 20.38 20.87 1.66% 0.29% 0% 13735 0.2858 61.21 20.81 0% 0 0% 0 0% 0 0% 0%
20230606 21.5 21.7 20.4 20.53 -8.18% -1.68% 0% 33724 0.7043 151.86 20.88 0% 0 0% 0 0% 0 0% 0%
20230605 23.98 24.44 23.61 24.28 3.06% 0.71% 0% 33216 0.8008 200.38 24.11 0% 0 0% 0 0% 0 0% 0%
20230602 23.34 23.58 23.28 23.56 0.94% 0.34% 0% 7782 0.1827 54.13 23.48 0% 0 0% 0 0% 0 0% 0%
20230601 23.44 23.54 23.3 23.34 -0.26% -0.3% 0% 6228 0.1458 67.59 23.41 0% 0 0% 0 0% 0 0% 0%
20230531 23.56 23.67 23.3 23.4 0.04% -0.3% 0% 5457 0.1281 60.06 23.47 0% 0 0% 0 0% 0 0% 0%
20230530 23.49 23.8 23.22 23.39 0.86% -0.43% 0% 10683 0.2509 77.63 23.49 0% 0 0% 0 0% 0 0% 0%
20230529 23.35 23.39 23.17 23.19 -0.26% -0.22% 0% 3799 0.0883 28.02 23.24 0% 0 0% 0 0% 0 0% 0%
20230526 23.31 23.32 23.03 23.25 0.09% 0.39% 0% 4352 0.1008 32.02 23.16 0% 0 0% 0 0% 0 0% 0%
20230525 23.33 23.46 23.1 23.23 -1.06% -0.13% 0% 6208 0.1444 47.13 23.26 0% 0 0% 0 0% 0 0% 0%
20230524 23.33 23.73 23.05 23.48 0.86% 0.26% 0% 10372 0.2429 79.73 23.42 0% 0 0% 0 0% 0 0% 0%
20230523 23.29 23.35 23.17 23.28 0.17% 0.17% 0% 5722 0.133 42.55 23.24 0% 0 0% 0 0% 0 0% 0%
20230522 22.85 23.25 22.78 23.24 2.02% 0.65% 0% 8175 0.1888 57.16 23.09 0% 0 0% 0 0% 0 0% 0%
20230519 22.65 22.82 22.6 22.78 0.26% 0.09% 0% 3880 0.0883 24.71 22.76 0% 0 0% 0 0% 0 0% 0%
20230518 22.75 22.85 22.56 22.72 0.09% 0.04% 0% 4906 0.1114 28.82 22.71 0% 0 0% 0 0% 0 0% 0%
20230517 22.51 22.71 22.49 22.7 1.02% 0.44% 0% 4536 0.1025 24.44 22.6 0% 0 0% 0 0% 0 0% 0%
20230516 22.73 22.73 22.4 22.47 -0.88% -0.18% 0% 5317 0.1197 28.37 22.51 0% 0 0% 0 0% 0 0% 0%
20230515 22.7 22.73 22.36 22.67 0.4% 0.4% 0% 7481 0.1689 40.15 22.58 0% 0 0% 0 0% 0 0% 0%
20230510 22.48 22.54 22.31 22.47 0.27% 0.22% 0% 3751 0.0841 33.13 22.42 0% 0 0% 0 0% 0 0% 0%
20230509 22.52 22.68 22.26 22.41 -0.18% -0.36% 0% 6527 0.1468 33.75 22.49 0% 0 0% 0 0% 0 0% 0%
20230508 22.31 22.55 22.19 22.45 1.08% 0.18% 0% 6797 0.1523 34.77 22.41 0% 0 0% 0 0% 0 0% 0%
20230505 22.68 22.68 22.13 22.21 -0.49% -0.13% 0% 4915 0.1093 25.52 22.24 0% 0 0% 0 0% 0 0% 0%
20230504 22.34 22.37 22.1 22.32 0.36% 0.13% 0% 7953 0.1773 39.63 22.29 0% 0 0% 0 0% 0 0% 0%
20230428 21.8 22.29 21.78 22.24 1.65% 0.32% 0% 10760 0.2385 51.89 22.17 0% 0 0% 0 0% 0 0% 0%
20230427 21.43 22.25 21.43 21.88 4.54% -0.41% 0% 15574 0.3422 79.59 21.97 0% 0 0% 0 0% 0 0% 0%
20230426 20.55 21.1 20.3 20.93 1.11% 0.14% 0% 5961 0.1246 30.58 20.9 0% 0 0% 0 0% 0 0% 0%
20230425 21.6 21.6 20.38 20.7 -3.72% -0.91% 0% 8373 0.1749 41.12 20.89 0% 0 0% 0 0% 0 0% 0%
20230424 21.46 21.57 21.01 21.5 0.56% 0.75% 0% 5318 0.1135 26.03 21.34 0% 0 0% 0 0% 0 0% 0%
20230421 21.62 21.8 21.36 21.38 -1.7% -0.74% 0% 5743 0.1237 28.33 21.54 0% 0 0% 0 0% 0 0% 0%
20230420 21.91 22.15 21.61 21.75 -1% 0.05% 0% 5460 0.1187 27.97 21.74 0% 0 0% 0 0% 0 0% 0%
20230419 22.27 22.33 21.93 21.97 -1.39% -0.27% 0% 5026 0.1107 26.12 22.03 0% 0 0% 0 0% 0 0% 0%
20230418 22.24 22.5 22.01 22.28 0.18% 0.18% 0% 5932 0.1319 29.35 22.24 0% 0 0% 0 0% 0 0% 0%
20230417 22.02 22.25 21.98 22.24 1.14% 0.32% 0% 6287 0.1394 30.21 22.17 0% 0 0% 0 0% 0 0% 0%
20230414 21.91 22.06 21.91 21.99 0.09% 0.09% 0% 3937 0.0865 20.6 21.97 0% 0 0% 0 0% 0 0% 0%
20230413 22.28 22.28 21.89 21.97 -0.99% -0.27% 0% 5043 0.1111 26.87 22.03 0% 0 0% 0 0% 0 0% 0%
20230412 21.86 22.29 21.73 22.19 1.23% 0.54% 0% 7920 0.1748 43 22.07 0% 0 0% 0 0% 0 0% 0%
20230411 21.84 21.92 21.56 21.92 0.32% 0.92% 0% 6957 0.1511 36.69 21.72 0% 0 0% 0 0% 0 0% 0%
20230410 21.78 22.05 21.77 21.85 -0.46% -0.23% 0% 6831 0.1496 37.19 21.9 0% 0 0% 0 0% 0 0% 0%
20230407 21.9 21.99 21.85 21.95 -0.05% 0.14% 0% 5379 0.1179 30.26 21.92 0% 0 0% 0 0% 0 0% 0%
20230406 21.83 22.03 21.7 21.96 0.14% 0.18% 0% 5506 0.1207 31.07 21.92 0% 0 0% 0 0% 0 0% 0%
20230404 22.66 22.66 21.88 21.93 -3.05% -0.54% 0% 15123 0.3335 86.53 22.05 0% 0 0% 0 0% 0 0% 0%
20230403 22.5 22.66 22.37 22.62 1.07% 0.31% 0% 6511 0.1468 42.11 22.55 0% 0 0% 0 0% 0 0% 0%
20230331 22.36 22.63 22.3 22.38 0.36% -0.4% 0% 4242 0.0953 30.91 22.47 0% 0 0% 0 0% 0 0% 0%
20230330 22.35 22.47 22.15 22.3 -0.36% 0% 0% 5759 0.1284 40.87 22.3 0% 0 0% 0 0% 0 0% 0%
20230329 22.38 22.58 22.34 22.38 -0.31% -0.22% 0% 5030 0.1128 33.96 22.43 0% 0 0% 0 0% 0 0% 0%
20230328 22.61 22.92 22.4 22.45 -1.58% -0.53% 0% 8170 0.1844 55.3 22.57 0% 0 0% 0 0% 0 0% 0%
20230327 22.78 23.14 22.56 22.81 0.31% 0.04% 0% 8607 0.1962 61.16 22.8 0% 0 0% 0 0% 0 0% 0%
20230324 22.75 22.76 22.53 22.74 0.62% 0.22% 0% 4937 0.112 33.34 22.69 0% 0 0% 0 0% 0 0% 0%
20230323 22.72 22.76 22.47 22.6 -0.66% 0.04% 0% 4830 0.1091 52.36 22.59 0% 0 0% 0 0% 0 0% 0%
20230322 22.67 22.96 22.64 22.75 0.35% -0.09% 0% 7586 0.1727 48.12 22.77 0% 0 0% 0 0% 0 0% 0%
20230321 22.26 22.71 22.2 22.67 1.84% 0.67% 0% 4912 0.1106 30.39 22.52 0% 0 0% 0 0% 0 0% 0%
20230320 22.53 22.53 22.1 22.26 -1.2% 0.13% 0% 6175 0.1373 35.88 22.23 0% 0 0% 0 0% 0 0% 0%
20230317 22.45 22.64 22.45 22.53 0.49% -0.04% 0% 5324 0.12 30.77 22.54 0% 0 0% 0 0% 0 0% 0%
20230316 22.67 22.67 22.31 22.42 -1.1% 0.04% 0% 5925 0.1328 34.07 22.41 0% 0 0% 0 0% 0 0% 0%
20230315 22.5 22.78 22.5 22.67 0.89% -0.04% 0% 4004 0.0908 23.76 22.68 0% 0 0% 0 0% 0 0% 0%
20230314 22.88 23 22.26 22.47 -2.05% -0.22% 0% 8211 0.1849 44.85 22.52 0% 0 0% 0 0% 0 0% 0%
20230313 22.96 23.25 22.76 22.94 -0.61% -0.04% 0% 6755 0.155 36.46 22.95 0% 0 0% 0 0% 0 0% 0%
20230310 23.53 23.53 23.04 23.08 -1.91% -0.35% 0% 9478 0.2195 51.84 23.16 0% 0 0% 0 0% 0 0% 0%
20230309 23.7 23.72 23.48 23.53 -0.34% -0.3% 0% 4724 0.1115 26.61 23.6 0% 0 0% 0 0% 0 0% 0%
20230308 23.4 23.65 23.16 23.61 0.77% 0.9% 0% 7522 0.176 38.2 23.4 0% 0 0% 0 0% 0 0% 0%
20230307 23.93 23.94 23.4 23.43 -1.84% -0.76% 0% 8842 0.2088 45.24 23.61 0% 0 0% 0 0% 0 0% 0%
20230306 24.03 24.18 23.75 23.87 -0.46% -0.04% 0% 9536 0.2277 47.9 23.88 0% 0 0% 0 0% 0 0% 0%
20230303 23.94 24.15 23.84 23.98 0% 0.21% 0% 5900 0.1412 28.47 23.93 0% 0 0% 0 0% 0 0% 0%
20230302 24.13 24.39 23.97 23.98 -0.79% -0.75% 0% 9963 0.2407 43.19 24.16 0% 0 0% 0 0% 0 0% 0%
20230301 24.02 24.17 23.92 24.17 0.62% 0.33% 0% 14937 0.3598 52.43 24.09 0% 0 0% 0 0% 0 0% 0%
20230228 23.91 24.08 23.68 24.02 0.42% 0.63% 0% 9366 0.2236 33.71 23.87 0% 0 0% 0 0% 0 0% 0%
20230227 23.73 24.08 23.51 23.92 0.93% 0.29% 0% 10691 0.255 38.71 23.85 0% 0 0% 0 0% 0 0% 0%
20230224 24 24.09 23.65 23.7 -1.74% -0.5% 0% 12391 0.2951 44.09 23.82 0% 0 0% 0 0% 0 0% 0%
20230223 23.65 24.24 23.64 24.12 1.22% 0.37% 0% 18990 0.4564 68.05 24.03 0% 0 0% 0 0% 0 0% 0%
20230222 23.83 24.05 23.68 23.83 -0.25% -0.25% 0% 6823 0.163 25.13 23.89 0% 0 0% 0 0% 0 0% 0%
20230221 23.66 23.99 23.51 23.89 1.14% 0.13% 0% 9581 0.2286 34.98 23.86 0% 0 0% 0 0% 0 0% 0%
20230220 23.58 23.64 23.3 23.62 0.72% 0.72% 0% 6764 0.1586 24.62 23.45 0% 0 0% 0 0% 0 0% 0%
20230217 23.28 23.65 23.28 23.45 0.69% -0.17% 0% 7079 0.1663 26.44 23.49 0% 0 0% 0 0% 0 0% 0%
20230216 23.99 24.03 23.2 23.29 -2.92% -1.4% 0% 14684 0.3468 58.2 23.62 0% 0 0% 0 0% 0 0% 0%
20230215 24.12 24.15 23.87 23.99 -0.5% 0.21% 0% 8429 0.2018 40.8 23.94 0% 0 0% 0 0% 0 0% 0%
20230214 24.08 24.12 23.86 24.11 0.5% 0.46% 0% 10753 0.2581 47.53 24 0% 0 0% 0 0% 0 0% 0%
20230213 23.76 24 23.65 23.99 0.97% 0.63% 0% 10527 0.251 45.6 23.84 0% 0 0% 0 0% 0 0% 0%
20230210 23.94 24 23.65 23.76 -0.75% -0.13% 0% 6977 0.166 29.35 23.79 0% 0 0% 0 0% 0 0% 0%
20230209 23.87 24.05 23.65 23.94 0.59% -0.08% 0% 6533 0.1565 27.64 23.96 0% 0 0% 0 0% 0 0% 0%
20230208 23.77 24.02 23.7 23.8 0.25% -0.21% 0% 8087 0.1929 33.05 23.85 0% 0 0% 0 0% 0 0% 0%
20230207 23.63 23.84 23.51 23.74 0.81% 0.25% 0% 7951 0.1883 31.23 23.68 0% 0 0% 0 0% 0 0% 0%
20230206 23.77 23.77 23.29 23.55 -0.46% 0.26% 0% 8526 0.2003 33.1 23.49 0% 0 0% 0 0% 0 0% 0%
20230203 23.9 23.97 23.39 23.66 -1% 0.13% 0% 16438 0.3884 59.18 23.63 0% 0 0% 0 0% 0 0% 0%
20230202 24.22 24.25 23.89 23.9 -1.04% -0.42% 0% 13285 0.3188 50.24 24 0% 0 0% 0 0% 0 0% 0%
20230201 24.24 24.54 24 24.15 -0.21% -0.04% 0% 11332 0.2738 44.93 24.16 0% 0 0% 0 0% 0 0% 0%
20230131 23.98 24.29 23.91 24.2 1.04% 0.46% 0% 11380 0.2741 48.59 24.09 0% 0 0% 0 0% 0 0% 0%
20230130 23.69 24.19 23.68 23.95 1.35% -0.13% 0% 13813 0.3313 60.66 23.98 0% 0 0% 0 0% 0 0% 0%
20230120 23.58 23.84 23.45 23.63 0.04% 0.08% 0% 7276 0.1718 32.83 23.61 0% 0 0% 0 0% 0 0% 0%
20230119 23.38 23.65 23.3 23.62 1.16% 0.47% 0% 8553 0.2011 65.57 23.51 0% 0 0% 0 0% 0 0% 0%
20230118 23.25 23.39 23.05 23.35 0.73% 0.39% 0% 7443 0.1731 34.81 23.26 0% 0 0% 0 0% 0 0% 0%
20230117 23.05 23.53 22.9 23.18 0.83% -0.39% 0% 8966 0.2086 43.89 23.27 0% 0 0% 0 0% 0 0% 0%
20230116 23.3 23.3 22.75 22.99 1.95% 0.17% 0% 13474 0.3092 62.46 22.95 0% 0 0% 0 0% 0 0% 0%
20230113 22.39 22.64 22.36 22.55 0.71% 0.27% 0% 8445 0.1899 42.4 22.49 0% 0 0% 0 0% 0 0% 0%
20230112 22.39 22.65 22.23 22.39 0% -0.04% 0% 6303 0.1412 29.73 22.4 0% 0 0% 0 0% 0 0% 0%
20230111 22.45 22.8 22.33 22.39 -0.53% -0.8% 0% 6663 0.1504 31.65 22.57 0% 0 0% 0 0% 0 0% 0%
20230110 22.6 22.85 22.46 22.51 -0.49% -0.4% 0% 7939 0.1794 37.56 22.6 0% 0 0% 0 0% 0 0% 0%
20230109 22.52 22.82 22.49 22.62 0.62% -0.18% 0% 9020 0.2044 43.22 22.66 0% 0 0% 0 0% 0 0% 0%
20230106 22.36 22.7 22.33 22.48 0.18% -0.27% 0% 7084 0.1597 34.42 22.54 0% 0 0% 0 0% 0 0% 0%
20230105 22.3 22.45 22.11 22.44 0.94% 0.45% 0% 6209 0.1387 29.67 22.34 0% 0 0% 0 0% 0 0% 0%
20230104 22.26 22.54 22.12 22.23 -0.85% -0.36% 0% 6055 0.1351 28.87 22.31 0% 0 0% 0 0% 0 0% 0%
20230103 21.62 22.43 21.62 22.42 2.99% 1.59% 0% 7987 0.1763 37.38 22.07 0% 0 0% 0 0% 0 0% 0%
20221230 21.88 22.06 21.65 21.77 -0.14% -0.23% 0% 5729 0.125 52.47 21.82 0% 0 0% 0 0% 0 0% 0%
20221229 21.61 22.08 21.6 21.8 -0.82% -0.37% 0% 4831 0.1057 22.88 21.88 0% 0 0% 0 0% 0 0% 0%
20221228 22.29 22.36 21.95 21.98 -1.52% -0.59% 0% 6695 0.148 33.75 22.11 0% 0 0% 0 0% 0 0% 0%
20221227 21.95 22.37 21.78 22.32 1.78% 0.72% 0% 9593 0.2126 44.9 22.16 0% 0 0% 0 0% 0 0% 0%
20221226 21.41 21.99 21.41 21.93 2.48% 0.83% 0% 7430 0.1616 31.48 21.75 0% 0 0% 0 0% 0 0% 0%
20221223 21.88 22.18 21.3 21.4 -3.08% -1.02% 0% 12694 0.2745 49.48 21.62 0% 0 0% 0 0% 0 0% 0%
20221222 22.8 23.08 21.95 22.08 -3.79% -1.52% 0% 11412 0.2559 43.44 22.42 0% 0 0% 0 0% 0 0% 0%
20221221 22.82 23.25 22.6 22.95 0.66% 0.09% 0% 7593 0.1741 27.55 22.93 0% 0 0% 0 0% 0 0% 0%
20221220 22.81 22.94 22.51 22.8 -0.04% 0.31% 0% 5807 0.132 18.88 22.73 0% 0 0% 0 0% 0 0% 0%
20221219 23.35 23.55 22.73 22.81 -2.31% -1.47% 0% 10132 0.2346 31.36 23.15 0% 0 0% 0 0% 0 0% 0%
20221216 23.76 23.76 23.3 23.35 -1.77% -0.47% 0% 7537 0.1768 22.54 23.46 0% 0 0% 0 0% 0 0% 0%
20221215 23.85 23.97 23.72 23.77 -0.04% -0.17% 0% 7794 0.1856 23.05 23.81 0% 0 0% 0 0% 0 0% 0%
20221214 24.07 24.31 23.69 23.78 -0.88% -0.54% 0% 11903 0.2846 75.85 23.91 0% 0 0% 0 0% 0 0% 0%
20221213 24.25 24.44 23.93 23.99 -1.07% -0.62% 0% 9821 0.2371 28.91 24.14 0% 0 0% 0 0% 0 0% 0%
20221212 24.4 24.73 24.21 24.25 -0.61% -0.86% 0% 14332 0.3506 43.67 24.46 0% 0 0% 0 0% 0 0% 0%
20221209 24.28 24.52 24.03 24.4 0.7% 0.37% 0% 12883 0.3132 39.95 24.31 0% 0 0% 0 0% 0 0% 0%
20221208 24.14 24.52 23.84 24.23 0.21% 0% 0% 15415 0.3735 50.28 24.23 0% 0 0% 0 0% 0 0% 0%
20221207 23.7 24.75 23.48 24.18 2.07% -0.08% 0% 25506 0.6172 87.88 24.2 0% 0 0% 0 0% 0 0% 0%
20221206 23.65 23.78 23.38 23.69 0.13% 0.38% 0% 8134 0.192 29.47 23.6 0% 0 0% 0 0% 0 0% 0%
20221205 23.51 23.67 23.48 23.66 0.85% 0.38% 0% 9217 0.2172 34.92 23.57 0% 0 0% 0 0% 0 0% 0%
20221202 23.36 23.47 23.2 23.46 0.39% 0.26% 0% 5880 0.1376 23.53 23.4 0% 0 0% 0 0% 0 0% 0%
20221201 23.3 23.56 23.29 23.37 1.04% -0.13% 0% 8308 0.1944 32.18 23.4 0% 0 0% 0 0% 0 0% 0%
20221130 23.26 23.35 23 23.13 -0.52% -0.34% 0% 6326 0.1468 25.03 23.21 0% 0 0% 0 0% 0 0% 0%
20221129 22.82 23.25 22.71 23.25 1.88% 0.96% 0% 8458 0.1948 32.28 23.03 0% 0 0% 0 0% 0 0% 0%
20221128 23.12 23.12 22.62 22.82 -1.64% 0.04% 0% 7901 0.1802 28.95 22.81 0% 0 0% 0 0% 0 0% 0%
20221125 23.6 23.69 23.15 23.2 -2.15% -0.68% 0% 7835 0.183 26.49 23.36 0% 0 0% 0 0% 0 0% 0%
20221124 23.55 23.83 23.28 23.71 1.32% 0.47% 0% 8662 0.2044 28.48 23.6 0% 0 0% 0 0% 0 0% 0%
20221123 23.51 23.66 22.94 23.4 -0.43% 0.6% 0% 10473 0.2436 33.82 23.26 0% 0 0% 0 0% 0 0% 0%
20221122 23.64 23.94 23.45 23.5 -0.97% -0.84% 0% 8562 0.2029 28.63 23.7 0% 0 0% 0 0% 0 0% 0%
20221121 23.6 23.73 23.38 23.73 0.59% 0.59% 0% 7373 0.1739 24.61 23.59 0% 0 0% 0 0% 0 0% 0%
20221118 23.88 24.25 23.58 23.59 -1.05% -1.38% 0% 12823 0.3067 41.77 23.92 0% 0 0% 0 0% 0 0% 0%
20221117 23.88 23.88 23.57 23.84 -0.08% 0.8% 0% 8267 0.1955 26.27 23.65 0% 0 0% 0 0% 0 0% 0%
20221116 24.02 24.14 23.77 23.86 -0.5% -0.25% 0% 7984 0.191 26.53 23.92 0% 0 0% 0 0% 0 0% 0%
20221115 23.66 23.98 23.5 23.98 1.4% 0.71% 0% 9491 0.226 31.41 23.81 0% 0 0% 0 0% 0 0% 0%
20221114 23.88 23.96 23.56 23.65 -0.76% -0.55% 0% 8995 0.2139 30.87 23.78 0% 0 0% 0 0% 0 0% 0%
20221111 24.1 24.17 23.77 23.83 0.89% -0.42% 0% 10210 0.2443 39.21 23.93 0% 0 0% 0 0% 0 0% 0%
20221110 23.78 23.97 23.51 23.62 -1.21% -0.17% 0% 8221 0.1945 31.51 23.66 0% 0 0% 0 0% 0 0% 0%
20221109 23.81 24.05 23.8 23.91 0.08% -0.08% 0% 6347 0.1519 23.8 23.93 0% 0 0% 0 0% 0 0% 0%
20221108 24.05 24.08 23.75 23.89 -0.95% 0.13% 0% 7646 0.1824 27.08 23.86 0% 0 0% 0 0% 0 0% 0%
20221107 23.78 24.28 23.6 24.12 1.34% 0.37% 0% 15438 0.3709 55.74 24.03 0% 0 0% 0 0% 0 0% 0%
20221104 23.08 23.81 23.02 23.8 3.12% 1.06% 0% 15548 0.3662 57.88 23.55 0% 0 0% 0 0% 0 0% 0%
20221103 22.91 23.24 22.82 23.08 0.09% 0.17% 0% 7287 0.1679 27.94 23.04 0% 0 0% 0 0% 0 0% 0%
20221102 23.3 23.3 23.01 23.06 0.04% -0.3% 0% 7714 0.1784 28.51 23.13 0% 0 0% 0 0% 0 0% 0%
20221101 22.81 23.07 22.41 23.05 2.04% 0.7% 0% 10595 0.2425 40.11 22.89 0% 0 0% 0 0% 0 0% 0%
20221031 22.16 23.09 22.16 22.59 0% -0.83% 0% 10543 0.2402 38.93 22.78 0% 0 0% 0 0% 0 0% 0%
20221028 23.8 23.8 22.49 22.59 -5% -1.83% 0% 15287 0.3517 55.43 23.01 0% 0 0% 0 0% 0 0% 0%
20221027 23.86 23.9 23.55 23.78 0.04% 0.08% 0% 11392 0.2707 42.73 23.76 0% 0 0% 0 0% 0 0% 0%
20221026 23.93 24.15 23.57 23.77 -0.17% -0.25% 0% 16644 0.3966 65.83 23.83 0% 0 0% 0 0% 0 0% 0%
20221025 23.56 23.85 23 23.81 1.06% 1.32% 0% 11853 0.2785 49.65 23.5 0% 0 0% 0 0% 0 0% 0%
20221024 23.74 24.18 23.42 23.56 -0.42% -1.22% 0% 14287 0.3407 62.96 23.85 0% 0 0% 0 0% 0 0% 0%
20221021 23.7 24.13 23.48 23.66 -0.5% -0.08% 0% 8943 0.2118 41.16 23.68 0% 0 0% 0 0% 0 0% 0%
20221020 23.61 24.05 23.19 23.78 0.68% 0.72% 0% 13492 0.3186 64.18 23.61 0% 0 0% 0 0% 0 0% 0%
20221019 23.79 23.97 23.61 23.62 -1.5% -0.63% 0% 8562 0.2035 44.44 23.77 0% 0 0% 0 0% 0 0% 0%
20221018 23.8 24.25 23.43 23.98 1.31% 0.29% 0% 16025 0.3831 85.09 23.91 0% 0 0% 0 0% 0 0% 0%
20221017 23.42 23.95 23.1 23.67 1.68% 0.34% 0% 11386 0.2686 63.01 23.59 0% 0 0% 0 0% 0 0% 0%
20220720 27.56 27.58 27.04 27.16 -0.55% 0% 0% 17235 0.4681 49.49 27.16 0% 0 0% 0 0% 0 0% 0%
20220719 26.9 27.46 26.65 27.31 1.98% 0.33% 0% 24195 0.6586 64.81 27.22 0% 0 0% 0 0% 0 0% 0%
20220718 26.3 26.87 26.21 26.78 1.17% 0.79% 0% 22697 0.6031 55.87 26.57 0% 0 0% 0 0% 0 0% 0%
20220715 26.17 27.15 26.03 26.47 1.15% -0.68% 0% 31709 0.845 73.07 26.65 0% 0 0% 0 0% 0 0% 0%
20220714 25.87 26.33 25.63 26.17 1.87% 0.46% 0% 24059 0.6267 53.52 26.05 0% 0 0% 0 0% 0 0% 0%
20220713 25.94 26.23 25.61 25.69 -0.85% -0.58% 0% 24505 0.6333 53.95 25.84 0% 0 0% 0 0% 0 0% 0%
20220712 26.76 26.91 25.9 25.91 -3.46% -1.52% 0% 32226 0.8478 72.08 26.31 0% 0 0% 0 0% 0 0% 0%
20220711 28.01 28.8 26.46 26.84 -3.14% -1.65% 0% 47244 1.2894 109.96 27.29 0% 0 0% 0 0% 0 0% 0%
20220708 28.83 28.83 27.36 27.71 -3.31% -0.11% 0% 32639 0.9055 81.04 27.74 0% 0 0% 0 0% 0 0% 0%
20220707 28.53 28.96 28.19 28.66 1.34% 0.35% 0% 25451 0.727 65.42 28.56 0% 0 0% 0 0% 0 0% 0%
20220706 30.25 30.27 28.08 28.28 -5.64% -1.22% 0% 40950 1.1725 104.92 28.63 0% 0 0% 0 0% 0 0% 0%
20220705 29.88 30.6 29.33 29.97 0.2% 0.1% 0% 43084 1.2899 114.17 29.94 0% 0 0% 0 0% 0 0% 0%
20220704 29.03 30.11 28.31 29.91 4.03% 1.73% 0% 46712 1.3732 123.83 29.4 0% 0 0% 0 0% 0 0% 0%
20220701 28.22 28.96 27.73 28.75 2.13% 1.16% 0% 34827 0.9897 84.8 28.42 0% 0 0% 0 0% 0 0% 0%
20220630 27.94 28.45 27.7 28.15 1.51% 0.29% 0% 23365 0.6559 56.19 28.07 0% 0 0% 0 0% 0 0% 0%
20220629 28.38 28.58 27.7 27.73 -3.04% -1.11% 0% 23426 0.6569 54.61 28.04 0% 0 0% 0 0% 0 0% 0%
20220628 29.1 29.1 28.1 28.6 -1.72% 0.56% 0% 28556 0.8121 61.5 28.44 0% 0 0% 0 0% 0 0% 0%
20220627 29.11 29.38 28.58 29.1 0.14% 0.66% 0% 25475 0.7366 51.17 28.91 0% 0 0% 0 0% 0 0% 0%
20220624 28.9 29.58 28.36 29.06 1.25% 0.24% 0% 29173 0.8456 57.37 28.99 0% 0 0% 0 0% 0 0% 0%
20220623 28.6 28.82 27.66 28.7 0.38% 1.49% 0% 27890 0.7888 53.72 28.28 0% 0 0% 0 0% 0 0% 0%
20220622 27.87 29.66 27.79 28.59 3.1% -0.83% 0% 44950 1.2961 89.84 28.83 0% 0 0% 0 0% 0 0% 0%
20220621 28.6 28.85 27.42 27.73 -3.04% -0.89% 0% 38641 1.0813 78.22 27.98 0% 0 0% 0 0% 0 0% 0%
20220620 29.73 30.88 28.35 28.6 -5.89% -1.95% 0% 67016 1.9547 141.39 29.17 0% 0 0% 0 0% 0 0% 0%
20220617 29.64 30.92 29.57 30.39 1.67% -0.07% 0% 32609 0.9917 75.19 30.41 0% 0 0% 0 0% 0 0% 0%
20220616 30.33 30.72 29.51 29.89 -0.63% -0.5% 0% 33709 1.0125 79.81 30.04 0% 0 0% 0 0% 0 0% 0%
20220615 31.7 32.25 29.98 30.08 -3.93% -2.84% 0% 59195 1.8329 148.58 30.96 0% 0 0% 0 0% 0 0% 0%
20220614 29.52 32.15 29.23 31.31 5.42% 1.16% 0% 64679 2.0016 177.77 30.95 0% 0 0% 0 0% 0 0% 0%
20220613 28.27 29.85 28.21 29.7 4.32% 1.26% 0% 36842 1.0806 109.04 29.33 0% 0 0% 0 0% 0 0% 0%
20220610 27.48 28.8 27.31 28.47 3.04% 0.42% 0% 27891 0.7906 80.95 28.35 0% 0 0% 0 0% 0 0% 0%
20220609 27.89 28.08 27.4 27.63 -0.9% 0% 0% 19212 0.5309 56.34 27.63 0% 0 0% 0 0% 0 0% 0%
20220608 28.36 28.55 27.45 27.88 -1.48% -0.29% 0% 24815 0.6939 75.28 27.96 0% 0 0% 0 0% 0 0% 0%
20220607 28.05 29.3 28.03 28.3 0.07% -0.7% 0% 37950 1.0817 119.31 28.5 0% 0 0% 0 0% 0 0% 0%
20220606 26.95 29.4 26.85 28.28 5.52% 0.11% 0% 46676 1.3185 156.87 28.25 0% 0 0% 0 0% 0 0% 0%
20220602 26.56 27.02 26.36 26.8 0.9% 0.45% 0% 18339 0.4893 65.06 26.68 0% 0 0% 0 0% 0 0% 0%
20220601 26.49 26.97 26.32 26.56 -0.41% -0.3% 0% 24854 0.6622 89.05 26.64 0% 0 0% 0 0% 0 0% 0%
20220531 26.2 26.83 25.79 26.67 1.72% 1.48% 0% 28802 0.7569 105.7 26.28 0% 0 0% 0 0% 0 0% 0%
20220530 25.8 26.44 25.62 26.22 1.83% 0.88% 0% 25085 0.652 95.15 25.99 0% 0 0% 0 0% 0 0% 0%
20220527 25.01 26.6 24.78 25.75 2.3% -0.5% 0% 36193 0.9368 136.14 25.88 0% 0 0% 0 0% 0 0% 0%
20220526 25.27 25.6 24.43 25.17 1.12% 0.6% 0% 17862 0.4469 69.81 25.02 0% 0 0% 0 0% 0 0% 0%
20220525 25.43 25.65 25.1 25.44 0.16% 0.24% 0% 12837 0.3258 49.76 25.38 0% 0 0% 0 0% 0 0% 0%
20220524 26.72 26.72 25.4 25.4 -4.87% -2.31% 0% 20861 0.5424 76.73 26 0% 0 0% 0 0% 0 0% 0%
20220523 26.4 26.75 26.21 26.7 1.14% 0.68% 0% 15862 0.4207 58.97 26.52 0% 0 0% 0 0% 0 0% 0%
20220520 26.15 26.46 25.96 26.4 1.69% 0.46% 0% 16506 0.4338 58.91 26.28 0% 0 0% 0 0% 0 0% 0%
20220519 25.5 26.1 25.28 25.96 0.39% 0.89% 0% 15739 0.4049 51.12 25.73 0% 0 0% 0 0% 0 0% 0%
20220518 26.22 26.44 25.81 25.86 -1.67% -0.96% 0% 14835 0.3874 43.46 26.11 0% 0 0% 0 0% 0 0% 0%
20220517 26.18 26.3 25.7 26.3 1.04% 0.96% 0% 17214 0.4484 46.57 26.05 0% 0 0% 0 0% 0 0% 0%
20220516 26.33 26.88 25.94 26.03 -0.84% -1.51% 0% 25747 0.6806 68.1 26.43 0% 0 0% 0 0% 0 0% 0%
20220513 26.31 26.78 26.13 26.25 -0.19% -0.57% 0% 17305 0.4568 44.75 26.4 0% 0 0% 0 0% 0 0% 0%
20220512 25.55 26.46 25.41 26.3 1.54% 0.65% 0% 22709 0.5933 54.03 26.13 0% 0 0% 0 0% 0 0% 0%
20220511 25.78 26.68 25.56 25.9 0.86% -0.65% 0% 32504 0.8474 69.7 26.07 0% 0 0% 0 0% 0 0% 0%
20220510 24.83 25.78 24.74 25.68 1.42% 0.94% 0% 23848 0.6067 51.43 25.44 0% 0 0% 0 0% 0 0% 0%
20220509 24.81 25.45 24.81 25.32 0.68% 0.84% 0% 25916 0.6508 55.79 25.11 0% 0 0% 0 0% 0 0% 0%
20220506 24.57 25.24 24.13 25.15 -1.57% 1.49% 0% 39963 0.9903 85.64 24.78 0% 0 0% 0 0% 0 0% 0%
20220505 24.08 26.19 24.08 25.55 3.65% 0.67% 0% 55076 1.3978 127.38 25.38 0% 0 0% 0 0% 0 0% 0%
20220429 22.8 24.72 22.6 24.65 9.7% 2.67% 0% 45924 1.1025 108.67 24.01 0% 0 0% 0 0% 0 0% 0%
20220428 23.59 23.82 22.3 22.47 -5.67% -2.18% 0% 35482 0.8149 85.87 22.97 0% 0 0% 0 0% 0 0% 0%
20220427 22.49 24.07 21.91 23.82 3.93% 3.97% 0% 38971 0.8928 97.51 22.91 0% 0 0% 0 0% 0 0% 0%
20220426 23.57 24.93 22.69 22.92 -4.7% -3.7% 0% 51754 1.2317 141.52 23.8 0% 0 0% 0 0% 0 0% 0%
20220425 26.8 26.8 24.05 24.05 -5.02% -5.61% 0% 69441 1.7695 219.77 25.48 0% 0 0% 0 0% 0 0% 0%
20220422 25.26 25.32 24.71 25.32 9.99% 0.2% 0% 19223 0.4857 70.39 25.27 0% 0 0% 0 0% 0 0% 0%
20220421 24.09 24.23 23 23.02 -4.68% -1.83% 0% 20239 0.4747 63.49 23.45 0% 0 0% 0 0% 0 0% 0%
20220420 24.58 25.34 23.95 24.15 -1.83% -2.38% 0% 22221 0.5497 66.45 24.74 0% 0 0% 0 0% 0 0% 0%
20220419 24.4 25.05 24.23 24.6 1.07% 0.08% 0% 16311 0.4009 42.99 24.58 0% 0 0% 0 0% 0 0% 0%
20220418 24 24.41 23.17 24.34 0.62% 2.61% 0% 23988 0.569 48.24 23.72 0% 0 0% 0 0% 0 0% 0%
20220415 24.97 25.19 24.1 24.19 -3.28% -1.31% 0% 18271 0.4478 29.47 24.51 0% 0 0% 0 0% 0 0% 0%
20220414 25.67 25.88 24.98 25.01 -2.3% -0.87% 0% 19058 0.4808 29.34 25.23 0% 0 0% 0 0% 0 0% 0%
20220413 25.86 26.46 25.6 25.6 -1.58% -1.31% 0% 16971 0.4403 24.24 25.94 0% 0 0% 0 0% 0 0% 0%
20220412 25.97 26.45 25.11 26.01 -0.04% 1.17% 0% 22541 0.5796 30.44 25.71 0% 0 0% 0 0% 0 0% 0%
20220411 26.39 26.92 25.88 26.02 -2.91% -1.14% 0% 23486 0.6181 32.35 26.32 0% 0 0% 0 0% 0 0% 0%
20220408 25.6 27.1 25.12 26.8 4.4% 2.29% 0% 40548 1.0624 55.5 26.2 0% 0 0% 0 0% 0 0% 0%
20220407 27.44 27.72 25.55 25.67 -6.76% -2.84% 0% 48091 1.2707 66.16 26.42 0% 0 0% 0 0% 0 0% 0%
20220401 27.9 28.96 27.27 27.65 -4.16% -0.86% 0% 57482 1.6031 81.57 27.89 0% 0 0% 0 0% 0 0% 0%
20220331 30.7 30.98 28.53 28.85 -5.1% -1.74% 0% 97705 2.8686 143.17 29.36 0% 0 0% 0 0% 0 0% 0%
20220330 28.27 31.11 27.31 30.4 7.5% 0.73% 0% 131563 3.97 216.69 30.18 0% 0 0% 0 0% 0 0% 0%
20220329 28.38 29.3 28.06 28.28 -1.63% -0.88% 0% 57470 1.6395 111.24 28.53 0% 0 0% 0 0% 0 0% 0%
20220328 26.87 30.31 26.78 28.75 4.36% -0.62% 0% 78089 2.2593 167.96 28.93 0% 0 0% 0 0% 0 0% 0%
20220325 27.18 28.84 26.71 27.55 3.22% -1.78% 0% 47008 1.3185 114.89 28.05 0% 0 0% 0 0% 0 0% 0%
20220324 26.77 27.15 26.13 26.69 0.53% 0.3% 0% 24106 0.6415 61.19 26.61 0% 0 0% 0 0% 0 0% 0%
20220323 26.47 26.78 25.96 26.55 1.34% 0.45% 0% 24817 0.6558 63.02 26.43 0% 0 0% 0 0% 0 0% 0%
20220322 27.85 27.98 26.16 26.2 -6.43% -2.35% 0% 41981 1.1262 111.75 26.83 0% 0 0% 0 0% 0 0% 0%
20220321 28.22 29.39 27.56 28 1.16% -0.92% 0% 60775 1.7177 185.95 28.26 0% 0 0% 0 0% 0 0% 0%
20220318 28.44 28.44 26.09 27.68 6.05% 1.65% 0% 72908 1.9852 254.91 27.23 0% 0 0% 0 0% 0 0% 0%
20220317 24.16 26.46 24.16 26.1 8.52% 1.52% 0% 44888 1.1539 189.68 25.71 0% 0 0% 0 0% 0 0% 0%
20220316 23.25 24.1 22.56 24.05 3.84% 3% 0% 16558 0.3867 74.45 23.35 0% 0 0% 0 0% 0 0% 0%
20220315 24.45 24.86 23.16 23.16 -5.85% -3.22% 0% 14751 0.353 68.52 23.93 0% 0 0% 0 0% 0 0% 0%
20220311 25.29 25.91 24.83 25.85 1.41% 1.97% 0% 11229 0.2846 54.75 25.35 0% 0 0% 0 0% 0 0% 0%
20220310 25.54 26.08 25.39 25.49 0.91% -0.86% 0% 12670 0.3257 61.04 25.71 0% 0 0% 0 0% 0 0% 0%
20220309 25.54 25.91 23.99 25.26 -1.06% 1.08% 0% 22570 0.5641 98.95 24.99 0% 0 0% 0 0% 0 0% 0%
20220308 26.17 26.75 25.4 25.53 -3.84% -1.43% 0% 12616 0.3268 58.87 25.9 0% 0 0% 0 0% 0 0% 0%
20220307 26.9 27.52 26.45 26.55 -2.25% -1.08% 0% 10666 0.2863 50.88 26.84 0% 0 0% 0 0% 0 0% 0%
20220304 27.75 27.89 27.04 27.16 -2.69% -0.77% 0% 9794 0.2681 48.02 27.37 0% 0 0% 0 0% 0 0% 0%
20220303 28.35 28.57 27.72 27.91 -1.13% -0.53% 0% 9995 0.2805 50.2 28.06 0% 0 0% 0 0% 0 0% 0%
20220302 27.83 28.4 27.8 28.23 0.86% 0.21% 0% 9385 0.2644 46.27 28.17 0% 0 0% 0 0% 0 0% 0%
20220301 28.18 28.7 27.85 27.99 -0.67% -0.46% 0% 12246 0.3444 58 28.12 0% 0 0% 0 0% 0 0% 0%
20220228 28.71 28.71 27.84 28.18 -1.85% -0.21% 0% 14141 0.3994 62.98 28.24 0% 0 0% 0 0% 0 0% 0%
20220225 28.55 29.12 28.41 28.71 1.2% -0.24% 0% 14686 0.4226 66.95 28.78 0% 0 0% 0 0% 0 0% 0%
20220224 28.72 29.45 27.91 28.37 -1.29% -1.15% 0% 24059 0.6906 112.08 28.7 0% 0 0% 0 0% 0 0% 0%
20220223 28.1 28.89 28.06 28.74 2.13% 0.6% 0% 14525 0.415 72.32 28.57 0% 0 0% 0 0% 0 0% 0%
20220222 27.99 28.5 27.31 28.14 0.32% 0.57% 0% 14362 0.4019 71.51 27.98 0% 0 0% 0 0% 0 0% 0%
20220221 27.72 28.11 27.56 28.05 0.97% 0.65% 0% 8708 0.2427 37.88 27.87 0% 0 0% 0 0% 0 0% 0%
20220218 27.62 28.18 27.49 27.78 -0.39% -0.11% 0% 9792 0.2723 35.36 27.81 0% 0 0% 0 0% 0 0% 0%
20220217 28.07 28.36 27.72 27.89 -1.06% -0.85% 0% 14475 0.4072 43.09 28.13 0% 0 0% 0 0% 0 0% 0%
20220216 28.27 28.4 27.59 28.19 -0.49% 0.5% 0% 17409 0.4884 45.52 28.05 0% 0 0% 0 0% 0 0% 0%
20220215 27.18 28.4 27.01 28.33 4.38% 1.43% 0% 26777 0.7478 57.96 27.93 0% 0 0% 0 0% 0 0% 0%
20220214 26.71 27.26 26.1 27.14 1.84% 0.56% 0% 13703 0.3699 25.83 26.99 0% 0 0% 0 0% 0 0% 0%
20220211 26.89 27.16 26.61 26.65 -1.22% -0.86% 0% 10123 0.2721 17.26 26.88 0% 0 0% 0 0% 0 0% 0%
20220210 27.05 27.2 26.71 26.98 -0.26% 0.3% 0% 9943 0.2675 15.08 26.9 0% 0 0% 0 0% 0 0% 0%
20220209 26.99 27.2 26.63 27.05 0.71% 0% 0% 10984 0.2971 15.03 27.05 0% 0 0% 0 0% 0 0% 0%
20211203 30.5 30.88 29.95 30.6 -0.84% 0.96% 0% 39207 1.1882 53.12 30.31 0% 0 0% 0 0% 0 0% 0%
20211202 31.44 32.28 30.75 30.86 -3.11% -1.53% 0% 49045 1.5372 64.31 31.34 0% 0 0% 0 0% 0 0% 0%
20211201 30.92 32.3 30.49 31.85 2.25% 1.27% 0% 64232 2.02 77.53 31.45 0% 0 0% 0 0% 0 0% 0%
20211130 31.5 32.35 30.9 31.15 -1.42% -1.02% 0% 53638 1.6881 61.4 31.47 0% 0 0% 0 0% 0 0% 0%
20211129 29.94 32.32 29.65 31.6 2.97% 0.35% 0% 84504 2.6613 88.3 31.49 0% 0 0% 0 0% 0 0% 0%
20211126 30.18 31.63 29.41 30.69 0.46% 0.33% 0% 70809 2.1663 72.44 30.59 0% 0 0% 0 0% 0 0% 0%
20211125 30 30.8 29.29 30.55 0.79% 1.43% 0% 60076 1.8093 49.98 30.12 0% 0 0% 0 0% 0 0% 0%
20211124 31.56 31.9 29.8 30.31 -3.19% -1.01% 0% 73352 2.246 55.77 30.62 0% 0 0% 0 0% 0 0% 0%
20211123 31.98 32.88 31.31 31.31 -3.45% -2% 0% 71907 2.2971 53.87 31.95 0% 0 0% 0 0% 0 0% 0%
20211122 32 32.86 31 32.43 1.73% 1.6% 0% 90905 2.9016 68.74 31.92 0% 0 0% 0 0% 0 0% 0%
20211119 32.06 32.97 31.11 31.88 -3.39% -0.19% 0% 85254 2.7232 66.75 31.94 0% 0 0% 0 0% 0 0% 0%
20211118 31.46 33.96 30.5 33 4.93% 2.58% 0% 114660 3.6885 92.7 32.17 0% 0 0% 0 0% 0 0% 0%
20211117 30.95 32.19 30.49 31.45 -0.25% 0.03% 0% 110060 3.4602 91.66 31.44 0% 0 0% 0 0% 0 0% 0%
20211116 32.4 32.86 31.53 31.53 -9.99% -0.66% 0% 136475 4.3321 119.32 31.74 0% 0 0% 0 0% 0 0% 0%
20211115 37 37.78 35.03 35.03 -9.99% -2.56% 0% 67465 2.4255 69.43 35.95 0% 0 0% 0 0% 0 0% 0%
20211112 39.8 41.5 37.62 38.92 3.15% -3.02% 0% 210895 8.4628 250.23 40.13 0% 0 0% 0 0% 0 0% 0%
20211111 33.93 37.73 33.73 37.73 10% 3.26% 0% 160949 5.8805 221.85 36.54 0% 0 0% 0 0% 0 0% 0%
20211110 32.4 35.24 32.04 34.3 7.05% 0.7% 0% 135478 4.6147 201.97 34.06 0% 0 0% 0 0% 0 0% 0%
20211109 31.2 32.58 30.8 32.04 1.71% 0.88% 0% 58917 1.8714 94.1 31.76 0% 0 0% 0 0% 0 0% 0%
20211108 31.25 32.36 30.81 31.5 -0.82% 0.13% 0% 47181 1.4841 70.31 31.46 0% 0 0% 0 0% 0 0% 0%
20211105 34.75 34.75 31.7 31.76 -8.79% -2.52% 0% 52733 1.7182 79.94 32.58 0% 0 0% 0 0% 0 0% 0%
20211104 35.64 35.88 33.1 34.82 0.12% 0.43% 0% 47461 1.6455 71.22 34.67 0% 0 0% 0 0% 0 0% 0%
20211103 36.29 36.46 34.73 34.78 -4.19% -1.83% 0% 56940 2.0172 88.07 35.43 0% 0 0% 0 0% 0 0% 0%
20211102 41.07 43.43 36.3 36.3 -9.99% -7.96% 0% 75146 2.9635 134.58 39.44 0% 0 0% 0 0% 0 0% 0%
20211101 37.56 40.33 36.12 40.33 10.01% 2.41% 0% 33231 1.3086 65.13 39.38 0% 0 0% 0 0% 0 0% 0%
20211029 38.35 38.8 36.31 36.66 -1.53% -0.87% 0% 31064 1.1488 55.74 36.98 0% 0 0% 0 0% 0 0% 0%
20211028 38.05 38.48 35 37.23 -2.49% 0.46% 0% 59972 2.2228 99.83 37.06 0% 0 0% 0 0% 0 0% 0%
20211027 38.9 39.01 37.25 38.18 1.06% 0.08% 0% 43349 1.6536 76.68 38.15 0% 0 0% 0 0% 0 0% 0%
20211026 38 40.47 37.5 37.78 -0.21% -2.4% 0% 79884 3.0926 138.48 38.71 0% 0 0% 0 0% 0 0% 0%
20211025 33.18 37.86 33.18 37.86 9.99% 4.5% 0% 51589 1.8693 86.65 36.23 0% 0 0% 0 0% 0 0% 0%
20211022 36 37.91 33.9 34.42 -0.12% -3.1% 0% 93759 3.3302 150.75 35.52 0% 0 0% 0 0% 0 0% 0%
20211021 31.27 34.46 31.27 34.46 9.99% 2.5% 0% 42968 1.4446 69.28 33.62 0% 0 0% 0 0% 0 0% 0%
20211020 28.67 31.33 28.01 31.33 10.01% 4.5% 0% 37810 1.1335 48.27 29.98 0% 0 0% 0 0% 0 0% 0%
20211019 28.5 28.86 27.53 28.48 -1.11% 0.85% 0% 36659 1.0353 38.81 28.24 0% 0 0% 0 0% 0 0% 0%
20211018 28 29 26 28.8 2.42% 2.53% 0% 65019 1.8266 62.1 28.09 0% 0 0% 0 0% 0 0% 0%
20211015 26.99 29.38 26.81 28.12 5.28% -0.81% 0% 98901 2.8038 87.23 28.35 0% 0 0% 0 0% 0 0% 0%
20211014 25.05 26.92 24.55 26.71 3.77% 3.45% 0% 58933 1.5218 43.5 25.82 0% 0 0% 0 0% 0 0% 0%
20211013 26.37 26.44 24 25.74 -2.13% 2.63% 0% 96536 2.4211 60.15 25.08 0% 0 0% 0 0% 0 0% 0%
20211012 27.83 28.3 25.53 26.3 -4.15% -1.94% 0% 86975 2.3331 53.64 26.82 0% 0 0% 0 0% 0 0% 0%
20211011 30.44 31.39 27.42 27.44 -9.94% -2.66% 0% 84671 2.387 57.21 28.19 0% 0 0% 0 0% 0 0% 0%
20211008 35.9 36 30.47 30.47 -9.99% -5.2% 0% 65111 2.0924 50.83 32.14 0% 0 0% 0 0% 0 0% 0%
20210930 31.65 34.97 31.56 33.85 -3.29% 2.67% 0% 123635 4.0766 103.13 32.97 0% 0 0% 0 0% 0 0% 0%
20210929 31.35 35 31.35 35 9.99% 2.04% 0% 126126 4.3256 118.49 34.3 0% 0 0% 0 0% 0 0% 0%
20210928 30.14 32.79 30 31.82 6.74% -1.36% 0% 116943 3.772 115.2 32.26 0% 0 0% 0 0% 0 0% 0%
20210927 31.17 33.45 29.81 29.81 -9.99% -3.59% 0% 147319 4.5551 154.45 30.92 0% 0 0% 0 0% 0 0% 0%
20210924 34.53 37.37 33.12 33.12 -10% -5.24% 0% 161444 5.6431 222.61 34.95 0% 0 0% 0 0% 0 0% 0%
20210923 34.77 37.18 34.13 36.8 8.88% 0.49% 0% 185399 6.7902 331.88 36.62 0% 0 0% 0 0% 0 0% 0%
20210922 33.8 33.8 32.31 33.8 9.99% 0.81% 0% 168987 5.6666 401 33.53 0% 0 0% 0 0% 0 0% 0%
20210917 30.73 30.73 30.73 30.73 9.99% 0% 0% 18233 0.5603 64.5 30.73 0% 0 0% 0 0% 0 0% 0%
20210916 27.94 27.94 27.68 27.94 10% 0% 0% 65347 1.8256 221.56 27.94 0% 0 0% 0 0% 0 0% 0%
20210915 25 25.4 24.5 25.4 10% 0.32% 0% 18151 0.4596 69.22 25.32 0% 0 0% 0 0% 0 0% 0%
20210914 22.47 23.8 22.21 23.09 2.17% -0.69% 0% 45405 1.0557 166.03 23.25 0% 0 0% 0 0% 0 0% 0%
20210913 22.36 23.03 22.26 22.6 1.07% -0.04% 0% 24845 0.5618 103.38 22.61 0% 0 0% 0 0% 0 0% 0%
20210910 22.21 22.67 21.75 22.36 0.45% 0.68% 0% 23444 0.5208 103.59 22.21 0% 0 0% 0 0% 0 0% 0%
20210909 22.16 22.48 22.03 22.26 -0.22% 0.09% 0% 18568 0.4129 87.54 22.24 0% 0 0% 0 0% 0 0% 0%
20210908 21.36 22.36 21.22 22.31 4.45% 1.55% 0% 34255 0.7527 167.69 21.97 0% 0 0% 0 0% 0 0% 0%
20210907 20.77 21.8 20.77 21.36 2.84% -0.14% 0% 21584 0.4617 118.91 21.39 0% 0 0% 0 0% 0 0% 0%
20210906 20.82 20.86 20.26 20.77 0.53% 1.02% 0% 10838 0.2228 62.35 20.56 0% 0 0% 0 0% 0 0% 0%
20210729 18.6 18.66 18.38 18.51 1.48% -0.11% 0% 6070 0.1125 31.05 18.53 0% 0 0% 0 0% 0 0% 0%
20210728 18.86 18.91 17.9 18.24 -4.2% -0.49% 0% 12332 0.2261 58.65 18.33 0% 0 0% 0 0% 0 0% 0%
20210727 19.31 19.56 19.04 19.04 -0.99% -1.55% 0% 9200 0.1779 46.6 19.34 0% 0 0% 0 0% 0 0% 0%
20210726 19.47 19.51 19.03 19.23 -0.72% 0.26% 0% 6845 0.1313 34.07 19.18 0% 0 0% 0 0% 0 0% 0%
20210723 19.73 19.83 19.29 19.37 -1.53% -0.67% 0% 7963 0.1553 39.09 19.5 0% 0 0% 0 0% 0 0% 0%
20210722 19.58 19.86 19.5 19.67 0.31% -0.05% 0% 10683 0.2102 53.52 19.68 0% 0 0% 0 0% 0 0% 0%
20210721 19.2 19.72 19.2 19.61 2.14% 0.15% 0% 9433 0.1847 48.85 19.58 0% 0 0% 0 0% 0 0% 0%
20210720 19.44 19.54 19.08 19.2 -1.49% -0.1% 0% 7632 0.1467 40.09 19.22 0% 0 0% 0 0% 0 0% 0%
20210719 19.66 19.84 19.41 19.49 -1.66% -0.1% 0% 7795 0.1521 41.77 19.51 0% 0 0% 0 0% 0 0% 0%
20210716 19.77 19.93 19.6 19.82 0.3% 0.25% 0% 13786 0.2726 76.63 19.77 0% 0 0% 0 0% 0 0% 0%
20210715 19.6 19.88 19.21 19.76 1.86% 0.61% 0% 17542 0.3445 102.37 19.64 0% 0 0% 0 0% 0 0% 0%
20210714 19.4 19.61 19.28 19.4 0.15% -0.26% 0% 9708 0.1888 60.61 19.45 0% 0 0% 0 0% 0 0% 0%
20210713 19.69 19.69 19.3 19.37 -1.48% -0.36% 0% 11036 0.2145 71.49 19.44 0% 0 0% 0 0% 0 0% 0%
20210712 19.15 19.68 18.98 19.66 3.2% 1.29% 0% 12889 0.2502 85.52 19.41 0% 0 0% 0 0% 0 0% 0%
20210709 18.61 19.1 18.61 19.05 1.76% 0.58% 0% 5808 0.11 39.65 18.94 0% 0 0% 0 0% 0 0% 0%
20210708 19.03 19.03 18.67 18.72 -1% -0.53% 0% 3359 0.0632 22.6 18.82 0% 0 0% 0 0% 0 0% 0%
20210707 18.85 19.05 18.84 18.91 -0.42% 0.05% 0% 3318 0.0627 21.75 18.9 0% 0 0% 0 0% 0 0% 0%
20210706 18.57 19.03 18.5 18.99 2.04% 0.69% 0% 6839 0.129 42.31 18.86 0% 0 0% 0 0% 0 0% 0%
20210705 18.5 18.63 18.42 18.61 1.14% 0.32% 0% 3677 0.0682 22.4 18.55 0% 0 0% 0 0% 0 0% 0%
20210702 18.78 18.81 18.36 18.4 -1.23% -0.54% 0% 4357 0.0806 25.97 18.5 0% 0 0% 0 0% 0 0% 0%
20210701 19.06 19.06 18.6 18.63 -2.05% -0.85% 0% 5003 0.094 30.07 18.79 0% 0 0% 0 0% 0 0% 0%
20210630 18.92 19.09 18.81 19.02 1.28% 0.21% 0% 3926 0.0745 23.86 18.98 0% 0 0% 0 0% 0 0% 0%
20210629 19.12 19.21 18.67 18.78 -2.24% -1.16% 0% 7348 0.1396 44.34 19 0% 0 0% 0 0% 0 0% 0%
20210628 19.6 19.6 19.2 19.21 -1.34% -0.47% 0% 5118 0.0988 31.72 19.3 0% 0 0% 0 0% 0 0% 0%
20210625 19.73 19.73 19.33 19.47 -0.71% 0% 0% 6779 0.132 41.74 19.47 0% 0 0% 0 0% 0 0% 0%
20210624 19.71 19.85 19.42 19.61 -0.66% 0.15% 0% 7681 0.1504 46.24 19.58 0% 0 0% 0 0% 0 0% 0%
20210623 19.28 19.95 19.19 19.74 2.39% 0.3% 0% 11580 0.2279 68.06 19.68 0% 0 0% 0 0% 0 0% 0%
20210622 19.43 19.43 19.15 19.28 -0.26% 0.16% 0% 6463 0.1244 36.17 19.25 0% 0 0% 0 0% 0 0% 0%
20210621 19.03 19.36 19.01 19.33 1.42% 0.73% 0% 6676 0.1281 36.36 19.19 0% 0 0% 0 0% 0 0% 0%
20210618 19.36 19.36 18.98 19.06 -0.57% -0.31% 0% 5370 0.1027 27.47 19.12 0% 0 0% 0 0% 0 0% 0%
20210617 19.56 19.59 19.27 19.37 -0.46% -0.15% 0% 4680 0.0908 22.12 19.4 0% 0 0% 0 0% 0 0% 0%
20210616 19.48 19.59 19.31 19.46 0% 0.21% 0% 5166 0.1003 23.68 19.42 0% 0 0% 0 0% 0 0% 0%
20210615 19.69 19.69 19.2 19.46 -0.05% 0.36% 0% 5467 0.106 24.58 19.39 0% 0 0% 0 0% 0 0% 0%
20210611 19.74 19.89 19.43 19.47 -0.97% -0.87% 0% 7450 0.1463 32.71 19.64 0% 0 0% 0 0% 0 0% 0%
20210610 20 20.07 19.58 19.66 -1.85% -0.61% 0% 11239 0.2223 49.21 19.78 0% 0 0% 0 0% 0 0% 0%
20210609 19.9 20.08 19.65 20.03 0.1% 0.81% 0% 12383 0.246 56.08 19.87 0% 0 0% 0 0% 0 0% 0%
20210608 19.8 20.25 19.67 20.01 1.57% 0% 0% 15919 0.3185 74.65 20.01 0% 0 0% 0 0% 0 0% 0%
20210607 19.76 19.95 19.5 19.7 -0.3% -0.05% 0% 10566 0.2083 51.62 19.71 0% 0 0% 0 0% 0 0% 0%
20210604 19.51 19.85 19.38 19.76 0.87% 0.46% 0% 17496 0.3441 88.57 19.67 0% 0 0% 0 0% 0 0% 0%
20210603 19.06 19.99 19.06 19.59 2.78% -0.31% 0% 23808 0.4679 128.77 19.65 0% 0 0% 0 0% 0 0% 0%
20210602 19.36 19.36 18.96 19.06 -1.19% -0.31% 0% 11598 0.2218 66.27 19.12 0% 0 0% 0 0% 0 0% 0%
20210601 19.26 19.36 19.03 19.29 0.26% 0.42% 0% 9262 0.1779 54.85 19.21 0% 0 0% 0 0% 0 0% 0%
20210531 18.82 19.39 18.82 19.24 2.23% 0.16% 0% 13833 0.2658 84.39 19.21 0% 0 0% 0 0% 0 0% 0%
20210528 18.65 19.12 18.65 18.82 0.64% -0.32% 0% 10149 0.1916 63.88 18.88 0% 0 0% 0 0% 0 0% 0%
20210527 18.73 18.85 18.64 18.7 -0.16% -0.21% 0% 4845 0.0908 30.34 18.74 0% 0 0% 0 0% 0 0% 0%
20210526 18.39 18.76 18.33 18.73 1.74% 0.7% 0% 6794 0.1264 41.86 18.6 0% 0 0% 0 0% 0 0% 0%
20210525 18.34 18.44 18.3 18.41 0.16% 0.22% 0% 4725 0.0868 28.78 18.37 0% 0 0% 0 0% 0 0% 0%
20210524 18.2 18.47 18.2 18.38 0.11% 0.16% 0% 3172 0.0582 18.7 18.35 0% 0 0% 0 0% 0 0% 0%
20210521 18.59 18.66 18.34 18.36 -1.34% -0.65% 0% 5017 0.0927 28.4 18.48 0% 0 0% 0 0% 0 0% 0%
20210520 18.56 18.85 18 18.61 0.27% 0.98% 0% 9850 0.1815 52.9 18.43 0% 0 0% 0 0% 0 0% 0%
20210519 18.7 18.8 18.51 18.56 -1.43% -0.38% 0% 6354 0.1184 33.56 18.63 0% 0 0% 0 0% 0 0% 0%
20210518 18.71 18.84 18.6 18.83 0.32% 0.48% 0% 4482 0.084 23.31 18.74 0% 0 0% 0 0% 0 0% 0%
20210517 18.96 18.99 18.58 18.77 -1.05% 0.21% 0% 6149 0.1152 30.67 18.73 0% 0 0% 0 0% 0 0% 0%
20210514 18.87 19.07 18.65 18.97 1.28% 0.32% 0% 9789 0.1851 45.59 18.91 0% 0 0% 0 0% 0 0% 0%
20210513 18.76 18.91 18.62 18.73 -0.27% -0.16% 0% 6289 0.118 30.04 18.76 0% 0 0% 0 0% 0 0% 0%
20210512 18.6 18.9 18.52 18.78 0.64% 0.54% 0% 6573 0.1228 31.64 18.68 0% 0 0% 0 0% 0 0% 0%
20210511 18.8 18.86 18.33 18.66 -1.06% 0.38% 0% 9788 0.182 47.71 18.59 0% 0 0% 0 0% 0 0% 0%
20210510 19.38 19.45 18.75 18.86 -2.43% -0.47% 0% 11102 0.2104 57.18 18.95 0% 0 0% 0 0% 0 0% 0%
20210507 19.27 19.51 18.97 19.33 0.31% 0.47% 0% 13508 0.2599 73.47 19.24 0% 0 0% 0 0% 0 0% 0%
20210506 18.9 19.28 18.72 19.27 2.07% 0.78% 0% 14600 0.2791 82.86 19.12 0% 0 0% 0 0% 0 0% 0%
20210430 18.55 18.97 18.43 18.88 1.02% 1.12% 0% 10391 0.194 61.94 18.67 0% 0 0% 0 0% 0 0% 0%
20210429 18.49 19.1 18.42 18.69 -0.37% -0.32% 0% 12616 0.2366 79.48 18.75 0% 0 0% 0 0% 0 0% 0%
20210428 18.24 19.5 18.2 18.76 4.22% -0.58% 0% 22162 0.4182 149.52 18.87 0% 0 0% 0 0% 0 0% 0%
20210427 18.05 18.05 17.89 18 -0.28% 0.17% 0% 2949 0.053 21.8 17.97 0% 0 0% 0 0% 0 0% 0%
20210426 17.95 18.29 17.88 18.05 0% -0.5% 0% 3969 0.072 29.72 18.14 0% 0 0% 0 0% 0 0% 0%
20210423 18.25 18.26 17.97 18.05 -0.72% -0.17% 0% 3081 0.0557 23.09 18.08 0% 0 0% 0 0% 0 0% 0%
20210422 18.37 18.4 18.12 18.18 -0.22% -0.16% 0% 2581 0.047 19.15 18.21 0% 0 0% 0 0% 0 0% 0%
20210421 18.33 18.43 18.18 18.22 -1.14% -0.22% 0% 3735 0.0682 27.62 18.26 0% 0 0% 0 0% 0 0% 0%
20210416 17.98 18.43 17.92 18.39 2.28% 0.6% 0% 4966 0.0908 36.98 18.28 0% 0 0% 0 0% 0 0% 0%
20210415 18.11 18.14 17.9 17.98 -0.83% 0% 0% 2391 0.043 17.81 17.98 0% 0 0% 0 0% 0 0% 0%
20210414 17.97 18.16 17.81 18.13 0.95% 0.39% 0% 2154 0.0389 16.01 18.06 0% 0 0% 0 0% 0 0% 0%
20210413 18.23 18.34 17.9 17.96 -1.48% -0.83% 0% 3119 0.0565 23.06 18.11 0% 0 0% 0 0% 0 0% 0%
20210412 18.34 18.47 18.21 18.23 -0.55% -0.22% 0% 2857 0.0522 21.46 18.27 0% 0 0% 0 0% 0 0% 0%
20210409 18.3 18.41 18.18 18.33 0.16% 0.11% 0% 2425 0.0444 17.54 18.31 0% 0 0% 0 0% 0 0% 0%
20210408 18.42 18.44 18.3 18.3 -0.65% -0.33% 0% 3394 0.0623 23.07 18.36 0% 0 0% 0 0% 0 0% 0%
20210407 18.28 18.44 18.15 18.42 1.21% 0.44% 0% 5301 0.0972 31.84 18.34 0% 0 0% 0 0% 0 0% 0%
20210406 18.08 18.26 18.05 18.2 1.11% 0.33% 0% 3435 0.0623 19.45 18.14 0% 0 0% 0 0% 0 0% 0%
20210402 17.98 18.02 17.91 18 0.17% 0.17% 0% 3022 0.0543 15.52 17.97 0% 0 0% 0 0% 0 0% 0%
20210401 18.1 18.1 17.88 17.97 -0.44% 0.17% 0% 2771 0.0497 12.9 17.94 0% 0 0% 0 0% 0 0% 0%
20210330 18.12 18.12 17.81 18.01 -0.22% 0.45% 0% 3224 0.0578 14.03 17.93 0% 0 0% 0 0% 0 0% 0%
20210329 18.15 18.15 17.97 18.05 0.06% 0.11% 0% 3322 0.0599 13.27 18.03 0% 0 0% 0 0% 0 0% 0%
20210326 18.18 18.18 17.89 18.04 0.67% 0.17% 0% 2143 0.0386 7.59 18.01 0% 0 0% 0 0% 0 0% 0%
20201215 20.54 20.6 20.36 20.55 0.29% 0.34% 0% 7387 0.1513 26.79 20.48 0% 0 0% 0 0% 0 0% 0%
20201214 20.32 20.56 20.32 20.49 -0.63% 0.15% 0% 10413 0.213 34.14 20.46 0% 0 0% 0 0% 0 0% 0%
20201211 20.82 21.13 20.31 20.62 -1.81% 0.05% 0% 20142 0.4151 58.67 20.61 0% 0 0% 0 0% 0 0% 0%
20201210 20.88 21.18 20.75 21 0.24% 0% 0% 11770 0.2472 29.2 21 0% 0 0% 0 0% 0 0% 0%
20201209 21.11 21.22 20.82 20.95 -0.66% 0.05% 0% 17075 0.3575 33.51 20.94 0% 0 0% 0 0% 0 0% 0%
20201208 21.39 21.39 21.06 21.09 -1.4% -0.61% 0% 19272 0.4089 27.12 21.22 0% 0 0% 0 0% 0 0% 0%
20201207 21.57 21.57 21.38 21.39 -0.88% -0.28% 0% 14834 0.3182 17.37 21.45 0% 0 0% 0 0% 0 0% 0%
20201204 21.5 21.66 21.23 21.58 0.33% 0.56% 0% 21059 0.452 23.09 21.46 0% 0 0% 0 0% 0 0% 0%
20201203 21.81 21.93 21.5 21.51 -1.65% -0.51% 0% 29053 0.628 31.29 21.62 0% 0 0% 0 0% 0 0% 0%
20201202 21.89 22.09 21.73 21.87 -0.14% -0.14% 0% 27500 0.6022 30.03 21.9 0% 0 0% 0 0% 0 0% 0%
20201201 21.86 22.07 21.66 21.9 0.23% 0.18% 0% 33959 0.7425 37.84 21.86 0% 0 0% 0 0% 0 0% 0%
20201130 22.02 22.35 21.62 21.85 -2.24% -0.5% 0% 47801 1.0497 55.01 21.96 0% 0 0% 0 0% 0 0% 0%
20201127 23 23.3 22.11 22.35 -5.78% -0.67% 0% 80243 1.8055 98.98 22.5 0% 0 0% 0 0% 0 0% 0%
20201126 23.77 24.96 23.72 23.72 -9.98% -1.29% 0% 102031 2.4515 148.01 24.03 0% 0 0% 0 0% 0 0% 0%
20201125 30.73 31.29 25.82 26.35 -8.16% -9.2% 0% 164247 4.767 334.02 29.02 0% 0 0% 0 0% 0 0% 0%
20201124 26.4 28.69 26.18 28.69 10.01% 2.32% 0% 130192 3.6502 368.66 28.04 0% 0 0% 0 0% 0 0% 0%
20201123 23.72 26.08 23.5 26.08 10% 3.33% 0% 62344 1.5736 229.66 25.24 0% 0 0% 0 0% 0 0% 0%
20201120 23.3 23.96 23.3 23.71 1.98% -0.04% 0% 39857 0.9456 158.59 23.72 0% 0 0% 0 0% 0 0% 0%
20201119 22.68 23.4 22.42 23.25 3.47% 1.66% 0% 26737 0.6114 118.56 22.87 0% 0 0% 0 0% 0 0% 0%
20201118 22.37 22.6 22.26 22.47 0.31% 0.13% 0% 7647 0.1716 35.94 22.44 0% 0 0% 0 0% 0 0% 0%
20201117 22.51 22.72 22 22.4 -0.49% 0.58% 0% 9069 0.202 42.82 22.27 0% 0 0% 0 0% 0 0% 0%
20201116 22.23 22.57 22.07 22.51 2.18% 0.58% 0% 9329 0.2088 44.9 22.38 0% 0 0% 0 0% 0 0% 0%
20201113 22.02 22.15 21.85 22.03 -0.41% 0.14% 0% 5786 0.1273 27.92 22 0% 0 0% 0 0% 0 0% 0%
20201112 21.73 22.25 21.73 22.12 0.68% 0.36% 0% 7287 0.1606 34.83 22.04 0% 0 0% 0 0% 0 0% 0%
20201111 22.88 22.88 21.91 21.97 -3.22% -1.04% 0% 17865 0.3966 86.28 22.2 0% 0 0% 0 0% 0 0% 0%
20201110 22.5 23.5 22.5 22.7 -0.96% -1.09% 0% 26187 0.6009 138.63 22.95 0% 0 0% 0 0% 0 0% 0%
20201109 21.86 23.19 21.83 22.92 5.48% 0.7% 0% 30060 0.6842 176.39 22.76 0% 0 0% 0 0% 0 0% 0%
20201106 22.14 22.15 21.7 21.73 -1.27% -0.5% 0% 6414 0.1401 42.62 21.84 0% 0 0% 0 0% 0 0% 0%
20201105 21.66 22.14 21.51 22.01 2.42% 1.06% 0% 10503 0.2288 69.58 21.78 0% 0 0% 0 0% 0 0% 0%
20201104 21.62 21.62 21.4 21.49 -0.09% -0.05% 0% 5331 0.1146 35.98 21.5 0% 0 0% 0 0% 0 0% 0%
20201103 21.13 21.58 20.9 21.51 1.75% 0.33% 0% 6274 0.1345 37.33 21.44 0% 0 0% 0 0% 0 0% 0%
20201102 21.08 21.22 20.8 21.14 0.19% 0.91% 0% 5632 0.118 27.79 20.95 0% 0 0% 0 0% 0 0% 0%
20201030 21.72 21.8 21.07 21.1 -3.26% -1.22% 0% 8363 0.1786 36.22 21.36 0% 0 0% 0 0% 0 0% 0%
20201029 20.78 23.16 20.77 21.81 3.61% 2.2% 0% 6869 0.1466 29.05 21.34 0% 0 0% 0 0% 0 0% 0%
20201028 21 21.11 20.68 21.05 0.81% 0.72% 0% 6441 0.1346 25.36 20.9 0% 0 0% 0 0% 0 0% 0%
20201027 21.21 21.26 20.8 20.88 -1.6% -0.67% 0% 6911 0.1453 24.95 21.02 0% 0 0% 0 0% 0 0% 0%
20201026 21.29 21.36 21.03 21.22 -0.33% 0.05% 0% 4371 0.0927 15.03 21.21 0% 0 0% 0 0% 0 0% 0%
20201023 21.53 21.72 21.28 21.29 -1.44% -0.88% 0% 6568 0.1411 21.43 21.48 0% 0 0% 0 0% 0 0% 0%
20201022 22.1 22.1 21.48 21.6 -1.5% -0.18% 0% 5819 0.1259 17.6 21.64 0% 0 0% 0 0% 0 0% 0%
20200909 23.81 23.81 23 23.04 -4.83% -1.54% 0% 22761 0.5326 64.58 23.4 0% 0 0% 0 0% 0 0% 0%
20200908 25.27 25.29 24.15 24.21 -4.38% -0.98% 0% 31779 0.7769 94.99 24.45 0% 0 0% 0 0% 0 0% 0%
20200907 24.71 25.88 24.66 25.32 2.51% -0.31% 0% 31618 0.803 101.9 25.4 0% 0 0% 0 0% 0 0% 0%
20200904 24.57 24.91 24.44 24.7 -0.92% 0.24% 0% 11956 0.2946 39.07 24.64 0% 0 0% 0 0% 0 0% 0%
20200903 25.5 25.5 24.81 24.93 -2.31% -0.52% 0% 16218 0.4065 52.02 25.06 0% 0 0% 0 0% 0 0% 0%
20200902 24.96 25.56 24.72 25.52 2.08% 1.55% 0% 25954 0.6522 80.13 25.13 0% 0 0% 0 0% 0 0% 0%
20200901 25.1 25.22 24.7 25 -0.64% 0.44% 0% 19647 0.489 56.69 24.89 0% 0 0% 0 0% 0 0% 0%
20200831 25.24 25.56 25.1 25.16 -0.87% -0.63% 0% 20153 0.5102 54.41 25.32 0% 0 0% 0 0% 0 0% 0%
20200828 26.1 26.35 25.04 25.38 -1.51% 0.16% 0% 27991 0.7092 72.57 25.34 0% 0 0% 0 0% 0 0% 0%
20200827 25.9 26.78 25.51 25.77 3.45% -1.68% 0% 46537 1.2197 123.18 26.21 0% 0 0% 0 0% 0 0% 0%
20200826 25.28 25.4 24.9 24.91 -2.08% -0.84% 0% 18459 0.4637 46.5 25.12 0% 0 0% 0 0% 0 0% 0%
20200825 25.69 25.85 25.2 25.44 -1.24% 0% 0% 18811 0.4786 42.97 25.44 0% 0 0% 0 0% 0 0% 0%
20200824 25.35 25.85 25.35 25.76 1.82% 0.39% 0% 18028 0.4626 35.91 25.66 0% 0 0% 0 0% 0 0% 0%
20200821 25.36 25.73 24.91 25.3 0% -0.12% 0% 22463 0.5689 37.25 25.33 0% 0 0% 0 0% 0 0% 0%
20200820 26.06 26.13 25.22 25.3 -3.58% -1.4% 0% 28488 0.7311 40.53 25.66 0% 0 0% 0 0% 0 0% 0%
20200819 27.35 27.35 26.18 26.24 -4.23% -1.17% 0% 42919 1.1395 58.26 26.55 0% 0 0% 0 0% 0 0% 0%
20200818 27.05 27.99 26.9 27.4 1.29% -0.18% 0% 45154 1.2394 56.07 27.45 0% 0 0% 0 0% 0 0% 0%
20200817 26.23 27.19 26.23 27.05 2.27% 0.93% 0% 33827 0.9065 41.66 26.8 0% 0 0% 0 0% 0 0% 0%
20200814 26.51 27.16 25.88 26.45 -0.86% 0.42% 0% 31822 0.8383 38.45 26.34 0% 0 0% 0 0% 0 0% 0%
20200813 27.28 27.85 26.66 26.68 -2.56% -1.95% 0% 47378 1.2892 58.56 27.21 0% 0 0% 0 0% 0 0% 0%
20200812 25.7 27.49 25.68 27.38 3.52% 3.2% 0% 61400 1.6291 73.47 26.53 0% 0 0% 0 0% 0 0% 0%
20200811 27.87 27.9 26.37 26.45 -5.8% -2.47% 0% 81981 2.2236 100.37 27.12 0% 0 0% 0 0% 0 0% 0%
20200810 27.22 28.66 26.86 28.08 3.88% 0.65% 0% 102194 2.8514 132.05 27.9 0% 0 0% 0 0% 0 0% 0%
20200807 26.3 28.58 25.9 27.03 3.17% -1.28% 0% 118948 3.2565 152.65 27.38 0% 0 0% 0 0% 0 0% 0%
20200806 26.01 26.35 25.72 26.2 -1.8% 0.65% 0% 89633 2.3328 121.06 26.03 0% 0 0% 0 0% 0 0% 0%
20200805 25 27.25 24.65 26.68 7.71% 0.49% 0% 138765 3.6842 201.03 26.55 0% 0 0% 0 0% 0 0% 0%
20200804 25.58 25.6 24.73 24.77 -2.21% -0.96% 0% 35735 0.8936 58.08 25.01 0% 0 0% 0 0% 0 0% 0%
20200803 25.15 25.45 25.07 25.33 1.12% 0.28% 0% 37602 0.9498 62.4 25.26 0% 0 0% 0 0% 0 0% 0%
20200731 25.29 25.53 24.71 25.05 -1.69% -0.24% 0% 41868 1.0514 70.86 25.11 0% 0 0% 0 0% 0 0% 0%
20200730 25.97 26.39 25.48 25.48 -2% -1.24% 0% 56049 1.4463 101.83 25.8 0% 0 0% 0 0% 0 0% 0%
20200729 25.38 26.24 24.9 26 1.33% 1.29% 0% 62732 1.6104 119.54 25.67 0% 0 0% 0 0% 0 0% 0%
20200728 25.39 25.79 25 25.66 -0.62% 1.26% 0% 65628 1.6631 131.22 25.34 0% 0 0% 0 0% 0 0% 0%
20200727 24.1 26.4 23.71 25.82 7.58% 1.41% 0% 101776 2.591 212.54 25.46 0% 0 0% 0 0% 0 0% 0%
20200724 25 25.18 23.61 24 -4.61% -2.28% 0% 48622 1.194 109.59 24.56 0% 0 0% 0 0% 0 0% 0%
20200723 23.86 25.3 23.7 25.16 4.62% 1.94% 0% 56280 1.3889 128.06 24.68 0% 0 0% 0 0% 0 0% 0%
20200722 24.58 24.67 24 24.05 -1.64% -0.99% 0% 30588 0.7431 69.2 24.29 0% 0 0% 0 0% 0 0% 0%
20200721 24.04 24.5 23.67 24.45 2.64% 1.03% 0% 30157 0.7299 66.2 24.2 0% 0 0% 0 0% 0 0% 0%
20200720 23.2 23.87 23.2 23.82 3.61% 0.8% 0% 23997 0.567 48.79 23.63 0% 0 0% 0 0% 0 0% 0%
20200717 23.29 23.53 22.84 22.99 -0.91% -0.52% 0% 18004 0.4161 34.78 23.11 0% 0 0% 0 0% 0 0% 0%
20200716 24.22 24.45 23.18 23.2 -3.85% -2.36% 0% 30078 0.7147 58.92 23.76 0% 0 0% 0 0% 0 0% 0%
20200715 24.96 25.15 24.12 24.13 -2.9% -1.31% 0% 33228 0.8123 68.9 24.45 0% 0 0% 0 0% 0 0% 0%
20200714 25.31 25.6 24.43 24.85 -2.17% -0.68% 0% 47152 1.1798 104.28 25.02 0% 0 0% 0 0% 0 0% 0%
20200713 24.32 25.45 24.3 25.4 3.89% 2.17% 0% 52102 1.2953 124.24 24.86 0% 0 0% 0 0% 0 0% 0%
20200710 24.55 24.89 24.3 24.45 -0.61% -0.29% 0% 46698 1.1449 120.81 24.52 0% 0 0% 0 0% 0 0% 0%
20200709 24.23 24.88 24.1 24.6 1.74% 0.61% 0% 52452 1.2824 147.43 24.45 0% 0 0% 0 0% 0 0% 0%
20200708 24.07 24.38 23.83 24.18 0% 0.29% 0% 42699 1.0293 129.55 24.11 0% 0 0% 0 0% 0 0% 0%
20200707 23.98 24.45 23.4 24.18 1.34% 1.26% 0% 55478 1.3248 179.99 23.88 0% 0 0% 0 0% 0 0% 0%
20200706 23.38 23.96 23.18 23.86 3.07% 0.8% 0% 38468 0.9106 138.78 23.67 0% 0 0% 0 0% 0 0% 0%
20200703 22.64 23.19 22.51 23.15 2.57% 0.96% 0% 25372 0.5818 89.26 22.93 0% 0 0% 0 0% 0 0% 0%
20200702 22.25 22.65 22.25 22.57 1.44% 0.4% 0% 16668 0.3747 58.36 22.48 0% 0 0% 0 0% 0 0% 0%
20200701 22.46 22.68 22.15 22.25 -0.98% -0.58% 0% 15062 0.3371 52.08 22.38 0% 0 0% 0 0% 0 0% 0%
20200630 22.31 22.58 22.31 22.47 1.17% 0.04% 0% 12975 0.2914 43.49 22.46 0% 0 0% 0 0% 0 0% 0%
20200629 22.61 22.62 22.1 22.21 -1.77% -0.31% 0% 15529 0.346 49.51 22.28 0% 0 0% 0 0% 0 0% 0%
20200624 22.9 23.04 22.59 22.61 -1.18% -0.48% 0% 16145 0.3668 50.67 22.72 0% 0 0% 0 0% 0 0% 0%
20200623 23.38 23.38 22.88 22.88 -2.18% -0.78% 0% 22940 0.5289 70.63 23.06 0% 0 0% 0 0% 0 0% 0%
20200622 23.34 23.63 23.25 23.39 0.39% -0.04% 0% 19002 0.4446 58.88 23.4 0% 0 0% 0 0% 0 0% 0%
20200619 23.49 23.58 23.24 23.3 -1.31% -0.21% 0% 22518 0.5258 66.27 23.35 0% 0 0% 0 0% 0 0% 0%
20200618 22.98 24 22.85 23.61 2.52% 0.64% 0% 36980 0.8674 105.69 23.46 0% 0 0% 0 0% 0 0% 0%
20200617 23.37 23.42 22.92 23.03 -1.5% -0.26% 0% 20962 0.4841 58.64 23.09 0% 0 0% 0 0% 0 0% 0%
20200616 23.19 23.47 23.11 23.38 1.43% 0.3% 0% 18335 0.4274 48.22 23.31 0% 0 0% 0 0% 0 0% 0%
20200615 22.9 23.49 22.68 23.05 -0.17% -0.9% 0% 24286 0.565 59.39 23.26 0% 0 0% 0 0% 0 0% 0%
20200612 22.71 23.16 22.51 23.09 -0.04% 1.23% 0% 25385 0.5791 43.13 22.81 0% 0 0% 0 0% 0 0% 0%
20200611 23.46 23.58 22.86 23.1 -1.58% -0.52% 0% 25670 0.5961 56.35 23.22 0% 0 0% 0 0% 0 0% 0%
20200610 23.38 23.79 23.26 23.47 0.64% -0.21% 0% 26196 0.6161 52.11 23.52 0% 0 0% 0 0% 0 0% 0%
20200609 23.53 23.68 23.21 23.32 -1.44% -0.17% 0% 25356 0.5922 43.61 23.36 0% 0 0% 0 0% 0 0% 0%
20200608 24.32 24.45 23.6 23.66 -2.31% -1.09% 0% 34593 0.8273 49.74 23.92 0% 0 0% 0 0% 0 0% 0%
20200605 24.05 24.59 23.84 24.22 0.75% -0.16% 0% 32915 0.7984 40.52 24.26 0% 0 0% 0 0% 0 0% 0%
20200604 24.35 24.48 23.77 24.04 -1.44% 0% 0% 38108 0.9162 42.68 24.04 0% 0 0% 0 0% 0 0% 0%
20200603 25.45 25.45 24.39 24.39 -3.06% -1.41% 0% 44163 1.0924 51.19 24.74 0% 0 0% 0 0% 0 0% 0%
20200602 24.87 25.16 24.51 25.16 0.6% 1.21% 0% 43350 1.0778 50.83 24.86 0% 0 0% 0 0% 0 0% 0%
20200601 24.75 25.11 24.31 25.01 2.46% 0.68% 0% 47580 1.1817 55.49 24.84 0% 0 0% 0 0% 0 0% 0%
20200529 24.63 24.98 24.31 24.41 -2.63% -0.69% 0% 41782 1.0268 49 24.58 0% 0 0% 0 0% 0 0% 0%
20200528 26.09 26.18 24.21 25.07 -4.5% -0.16% 0% 73335 1.8412 89.14 25.11 0% 0 0% 0 0% 0 0% 0%
20200527 26.37 26.84 25.73 26.25 -2.31% 0.04% 0% 90342 2.3709 119.17 26.24 0% 0 0% 0 0% 0 0% 0%
20200526 24.93 27.38 24.93 26.87 4.76% 0.56% 0% 136487 3.6473 189.19 26.72 0% 0 0% 0 0% 0 0% 0%
20200525 25.98 26.75 25.12 25.65 2.6% -0.81% 0% 150697 3.897 211.66 25.86 0% 0 0% 0 0% 0 0% 0%
20200522 22.7 25 21.85 25 9.99% 4.12% 0% 106753 2.5631 157.68 24.01 0% 0 0% 0 0% 0 0% 0%
20200521 23.44 23.87 22.6 22.73 -3.24% -2.61% 0% 33740 0.7876 53.7 23.34 0% 0 0% 0 0% 0 0% 0%
20200520 24.36 24.37 23.45 23.49 -3.41% -1.34% 0% 40201 0.957 63.67 23.81 0% 0 0% 0 0% 0 0% 0%
20200519 23.51 24.5 23.51 24.32 3.01% 0.87% 0% 48503 1.1695 79.86 24.11 0% 0 0% 0 0% 0 0% 0%
20200518 23.2 23.98 23.07 23.61 1.2% -0.21% 0% 35499 0.8399 59.95 23.66 0% 0 0% 0 0% 0 0% 0%
20200515 23.88 23.88 23.28 23.33 -1.44% -0.81% 0% 30912 0.7272 52.77 23.52 0% 0 0% 0 0% 0 0% 0%
20200514 23.89 24.18 23.21 23.67 -2.31% 0.04% 0% 45715 1.0817 78.08 23.66 0% 0 0% 0 0% 0 0% 0%
20200513 25.14 25.14 24.07 24.23 -4.27% -1.22% 0% 71526 1.7544 132.82 24.53 0% 0 0% 0 0% 0 0% 0%
20200512 23.75 26.4 23.34 25.31 5.2% 2.02% 0% 112055 2.7804 226.71 24.81 0% 0 0% 0 0% 0 0% 0%
20200511 22.43 24.49 22.43 24.06 7.31% 3% 0% 74519 1.7404 168.73 23.36 0% 0 0% 0 0% 0 0% 0%
20200508 22.45 22.97 22.31 22.42 -1.23% -0.53% 0% 43292 0.9758 105.77 22.54 0% 0 0% 0 0% 0 0% 0%
20200507 21.54 22.88 21.54 22.7 4.8% 2.16% 0% 51813 1.1513 125.04 22.22 0% 0 0% 0 0% 0 0% 0%
20200506 21.23 21.68 20.85 21.66 1.83% 1.26% 0% 26656 0.5701 62.88 21.39 0% 0 0% 0 0% 0 0% 0%
20200430 21.21 21.48 21.05 21.27 1.09% -0.05% 0% 25158 0.5353 57 21.28 0% 0 0% 0 0% 0 0% 0%
20200429 20.51 21.42 20.44 21.04 1.69% 0.33% 0% 29113 0.6104 61.97 20.97 0% 0 0% 0 0% 0 0% 0%
20200428 21.94 21.94 20.13 20.69 -5.7% -0.43% 0% 38491 0.7999 80.18 20.78 0% 0 0% 0 0% 0 0% 0%
20200427 22.26 22.43 21.92 21.94 -1.04% -0.99% 0% 19733 0.4373 44.26 22.16 0% 0 0% 0 0% 0 0% 0%
20200424 23.02 23.03 22.08 22.17 -4.32% -1.55% 0% 35957 0.8096 78.72 22.52 0% 0 0% 0 0% 0 0% 0%
20200423 23.64 23.98 23.17 23.17 -1.61% -1.78% 0% 35232 0.8312 75.03 23.59 0% 0 0% 0 0% 0 0% 0%
20200422 23.35 23.55 23.21 23.55 -0.59% 0.64% 0% 27832 0.6513 55.86 23.4 0% 0 0% 0 0% 0 0% 0%
20200421 23.22 23.84 22.83 23.69 1.5% 1.24% 0% 40915 0.9573 75.34 23.4 0% 0 0% 0 0% 0 0% 0%
20200420 23.04 23.35 22.5 23.34 0.34% 2.1% 0% 44192 1.0104 70.56 22.86 0% 0 0% 0 0% 0 0% 0%
20200417 23.62 23.93 23.22 23.26 -1.44% -1.44% 0% 37906 0.8945 58.37 23.6 0% 0 0% 0 0% 0 0% 0%
20200416 24 24 23.49 23.6 -2.32% -0.25% 0% 42046 0.9948 61.72 23.66 0% 0 0% 0 0% 0 0% 0%
20200415 24.49 24.7 24.13 24.16 -1.35% -1.06% 0% 30130 0.7359 43.98 24.42 0% 0 0% 0 0% 0 0% 0%
20200414 24.32 24.6 24.24 24.49 1.41% 0.37% 0% 28886 0.7047 39.88 24.4 0% 0 0% 0 0% 0 0% 0%
20200413 24.23 24.99 24.01 24.15 -2.03% -1.02% 0% 34482 0.8414 40.03 24.4 0% 0 0% 0 0% 0 0% 0%
20200410 26.05 26.05 24.65 24.65 -6.38% -2.26% 0% 63607 1.6039 71.56 25.22 0% 0 0% 0 0% 0 0% 0%
20200409 26.94 27.3 26.21 26.33 -1.64% -1.05% 0% 53036 1.4115 61.99 26.61 0% 0 0% 0 0% 0 0% 0%
20200408 26.79 27.04 26.41 26.77 -2.01% 0.37% 0% 63669 1.698 72.66 26.67 0% 0 0% 0 0% 0 0% 0%
20200407 26.72 27.59 26.18 27.32 4.35% 1.52% 0% 95505 2.5704 107.36 26.91 0% 0 0% 0 0% 0 0% 0%
20200403 25.67 27.24 25.65 26.18 -0.08% -1.06% 0% 76230 2.0167 82.84 26.46 0% 0 0% 0 0% 0 0% 0%
20200402 25.89 26.25 25.04 26.2 1.95% 2.02% 0% 65638 1.6858 66.64 25.68 0% 0 0% 0 0% 0 0% 0%
20200401 25 26.89 24.92 25.7 -0.39% -0.96% 0% 62015 1.6095 59.17 25.95 0% 0 0% 0 0% 0 0% 0%
20200331 27.16 27.3 25.66 25.8 -4.3% -2.31% 0% 63432 1.675 55.17 26.41 0% 0 0% 0 0% 0 0% 0%
20200324 26.21 28.58 25.64 28.58 10.01% 3.03% 0% 146213 4.056 107.39 27.74 0% 0 0% 0 0% 0 0% 0%
20200323 25.4 27.33 24.66 25.98 -2.84% 0.78% 0% 86604 2.2324 55.23 25.78 0% 0 0% 0 0% 0 0% 0%
20200320 26.5 27.45 26.12 26.74 2.61% -0.45% 0% 72945 1.9592 50.98 26.86 0% 0 0% 0 0% 0 0% 0%
20200319 26.64 26.75 25.18 26.06 -2.72% 0.42% 0% 77574 2.0134 55.09 25.95 0% 0 0% 0 0% 0 0% 0%
20200318 28.07 28.49 26.73 26.79 -6.46% -3.39% 0% 81829 2.2693 65.67 27.73 0% 0 0% 0 0% 0 0% 0%
20200317 27.13 29.39 25.75 28.64 5.92% 3.54% 0% 107489 2.973 92.01 27.66 0% 0 0% 0 0% 0 0% 0%
20200316 29.88 29.88 27.04 27.04 -9.99% -4.92% 0% 104411 2.9699 101.2 28.44 0% 0 0% 0 0% 0 0% 0%
20200313 28.5 30.99 28.5 30.04 -4.7% 2.28% 0% 122192 3.5885 135.89 29.37 0% 0 0% 0 0% 0 0% 0%
20200312 31.73 32.43 30.93 31.52 -8.29% 0.1% 0% 151464 4.769 188.1 31.49 0% 0 0% 0 0% 0 0% 0%
20200311 37 39.6 34 34.37 -5.42% -6.98% 0% 245852 9.0832 402.59 36.95 0% 0 0% 0 0% 0 0% 0%
20200310 34.96 36.34 33.04 36.34 9.99% 4.58% 0% 193171 6.7121 524.02 34.75 0% 0 0% 0 0% 0 0% 0%
20200309 33.04 33.04 33.04 33.04 9.99% -0.03% 0% 7284 0.2407 64.07 33.05 0% 0 0% 0 0% 0 0% 0%
20200306 30.04 30.04 30.04 30.04 10% 0.03% 0% 2584 0.0776 19.27 30.03 0% 0 0% 0 0% 0 0% 0%
20200305 27.31 27.31 27.31 27.31 9.99% 0.04% 0% 795 0.0217 4.48 27.3 0% 0 0% 0 0% 0 0% 0%
20200304 24.83 24.83 24.83 24.83 10.01% -0.2% 0% 832 0.0207 3.24 24.88 0% 0 0% 0 0% 0 0% 0%
20200303 22.57 22.57 22.57 22.57 9.99% -0.22% 0% 442 0.01 1.06 22.62 0% 0 0% 0 0% 0 0% 0%
20200302 17.1 20.52 17.1 20.52 44% 0.59% 0% 1466 0.0299 1.59 20.4 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