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. 和远气体002971
    4. 返回上一页 刷新
股票代码（例：sz002971）       679条   (进入和远气体股票专站) 和远气体股票成本分析
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 22.96 23.2 22.8 23.04 0.83% 0.3% 0% 11583 0.2661 56.64 22.97 0% 0 0% 0 0% 0 0% 0%
20230927 22.84 23.3 22.57 22.85 0.04% -0.74% 0% 14989 0.345 70.84 23.02 0% 0 0% 0 0% 0 0% 0%
20230926 22.75 22.99 22.64 22.84 -0.13% 0.18% 0% 9428 0.215 38.85 22.8 0% 0 0% 0 0% 0 0% 0%
20230925 23.07 23.21 22.76 22.87 -1% -0.17% 0% 8573 0.1964 30.31 22.91 0% 0 0% 0 0% 0 0% 0%
20230922 22.7 23.22 22.62 23.1 1.63% 0.65% 0% 11758 0.2699 39.29 22.95 0% 0 0% 0 0% 0 0% 0%
20230921 22.76 23.15 22.68 22.73 -0.35% -0.66% 0% 8358 0.1912 28.02 22.88 0% 0 0% 0 0% 0 0% 0%
20230920 22.83 23.25 22.51 22.81 -0.31% -0.78% 0% 14971 0.3442 48.56 22.99 0% 0 0% 0 0% 0 0% 0%
20230919 23.5 23.5 22.84 22.88 -2.76% -0.48% 0% 13418 0.3085 41.99 22.99 0% 0 0% 0 0% 0 0% 0%
20230918 23.01 23.75 22.75 23.53 1.95% 0.77% 0% 16079 0.3755 51.4 23.35 0% 0 0% 0 0% 0 0% 0%
20230915 23.09 23.58 22.68 23.08 0.7% 0.04% 0% 18077 0.417 58.51 23.07 0% 0 0% 0 0% 0 0% 0%
20230914 23.51 23.61 22.71 22.92 -1.16% -0.3% 0% 13761 0.3163 46.22 22.99 0% 0 0% 0 0% 0 0% 0%
20230913 23.85 24.01 22.81 23.19 -3.09% -0.43% 0% 22853 0.5322 82.5 23.29 0% 0 0% 0 0% 0 0% 0%
20230912 24.3 24.51 23.86 23.93 -2.01% -0.75% 0% 17211 0.4149 71.74 24.11 0% 0 0% 0 0% 0 0% 0%
20230911 24.5 24.76 24.26 24.42 -0.33% -0.33% 0% 19010 0.4658 89.45 24.5 0% 0 0% 0 0% 0 0% 0%
20230908 24.52 24.78 24.18 24.5 0.49% -0.28% 0% 11895 0.2923 52.96 24.57 0% 0 0% 0 0% 0 0% 0%
20230907 24.72 24.88 24.15 24.38 -1.3% -0.33% 0% 21294 0.5208 88.21 24.46 0% 0 0% 0 0% 0 0% 0%
20230906 23.54 24.94 23.37 24.7 4.26% 1.19% 0% 28699 0.7006 124.68 24.41 0% 0 0% 0 0% 0 0% 0%
20230905 23.21 23.77 23.09 23.69 2.78% 0.89% 0% 19953 0.4684 89.22 23.48 0% 0 0% 0 0% 0 0% 0%
20230904 22.75 23.19 22.51 23.05 1.77% 0.96% 0% 15404 0.3517 63.09 22.83 0% 0 0% 0 0% 0 0% 0%
20230901 22.55 22.83 22.42 22.65 0.27% -0.09% 0% 10844 0.2458 44.4 22.67 0% 0 0% 0 0% 0 0% 0%
20230831 22.66 22.82 22.4 22.59 -0.04% -0.13% 0% 8983 0.2032 36.71 22.62 0% 0 0% 0 0% 0 0% 0%
20230830 22.26 22.84 22.25 22.6 0.67% 0.04% 0% 16784 0.3792 67.73 22.59 0% 0 0% 0 0% 0 0% 0%
20230829 21.12 22.5 20.92 22.45 5.35% 2.32% 0% 29214 0.641 123.14 21.94 0% 0 0% 0 0% 0 0% 0%
20230828 23.2 23.3 21.09 21.31 -5.5% -3.14% 0% 48055 1.0572 217.81 22 0% 0 0% 0 0% 0 0% 0%
20230825 22.84 23.11 22.09 22.55 -3.76% -0.35% 0% 30323 0.6861 152.66 22.63 0% 0 0% 0 0% 0 0% 0%
20230824 23.37 23.62 23.15 23.43 0.09% 0.17% 0% 11087 0.2593 64.74 23.39 0% 0 0% 0 0% 0 0% 0%
20230823 23.41 23.82 23.02 23.41 0% 0.17% 0% 14748 0.3446 87.36 23.37 0% 0 0% 0 0% 0 0% 0%
20230822 24.11 24.25 23.03 23.41 -2.34% -0.3% 0% 31715 0.7447 195.14 23.48 0% 0 0% 0 0% 0 0% 0%
20230821 24.17 24.76 23.95 23.97 -1.24% -1.07% 0% 11968 0.29 90.19 24.23 0% 0 0% 0 0% 0 0% 0%
20230818 24.82 25.36 24.27 24.27 -1.22% -1.94% 0% 9728 0.2408 75.69 24.75 0% 0 0% 0 0% 0 0% 0%
20230817 24.29 24.68 24.09 24.57 1.15% 0.53% 0% 11443 0.2797 87.24 24.44 0% 0 0% 0 0% 0 0% 0%
20230816 24.8 24.94 24.11 24.29 -1.82% -0.94% 0% 9596 0.2353 69.89 24.52 0% 0 0% 0 0% 0 0% 0%
20230815 25.1 25.3 24.61 24.74 -1.32% -0.92% 0% 13335 0.333 98.89 24.97 0% 0 0% 0 0% 0 0% 0%
20230814 24.75 25.08 23.93 25.07 0.36% 2.41% 0% 20347 0.498 142.57 24.48 0% 0 0% 0 0% 0 0% 0%
20230811 25.26 25.26 24.91 24.98 -0.72% -0.08% 0% 8499 0.2125 62.01 25 0% 0 0% 0 0% 0 0% 0%
20230810 25.1 25.28 24.98 25.16 0.32% 0.08% 0% 7506 0.1887 54.92 25.14 0% 0 0% 0 0% 0 0% 0%
20230809 25.31 25.31 24.89 25.08 -0.99% 0.16% 0% 8794 0.2202 62.02 25.04 0% 0 0% 0 0% 0 0% 0%
20230808 25.23 25.41 25.1 25.33 0.04% 0.52% 0% 7515 0.1894 49.76 25.2 0% 0 0% 0 0% 0 0% 0%
20230807 25.42 25.64 25.22 25.32 -0.78% -0.31% 0% 10529 0.2674 66.28 25.4 0% 0 0% 0 0% 0 0% 0%
20230804 25.33 25.64 25.26 25.52 0.59% 0.24% 0% 9830 0.2503 58.93 25.46 0% 0 0% 0 0% 0 0% 0%
20230803 25.15 25.53 24.98 25.37 0.36% 0.55% 0% 17081 0.4309 98.26 25.23 0% 0 0% 0 0% 0 0% 0%
20230802 25.4 25.45 24.91 25.28 0.32% 0.16% 0% 9132 0.2305 52.64 25.24 0% 0 0% 0 0% 0 0% 0%
20230801 25.56 25.6 25.1 25.2 -1.75% -0.28% 0% 18062 0.4565 97.22 25.27 0% 0 0% 0 0% 0 0% 0%
20230731 25.57 25.96 25.44 25.65 0.59% -0.08% 0% 15724 0.4036 81.7 25.67 0% 0 0% 0 0% 0 0% 0%
20230728 25.62 25.85 25.12 25.5 -0.89% 0.35% 0% 13760 0.3497 70.25 25.41 0% 0 0% 0 0% 0 0% 0%
20230727 26.07 26.24 25.7 25.73 -1.3% -0.46% 0% 11196 0.2894 56.06 25.85 0% 0 0% 0 0% 0 0% 0%
20230726 26.35 26.35 25.9 26.07 -0.84% 0.15% 0% 10766 0.2802 47.19 26.03 0% 0 0% 0 0% 0 0% 0%
20230725 26.1 26.38 25.81 26.29 1.86% 0.96% 0% 14524 0.3782 54.9 26.04 0% 0 0% 0 0% 0 0% 0%
20230724 25.71 26.68 25.7 25.81 0.39% -1.07% 0% 17094 0.446 52.58 26.09 0% 0 0% 0 0% 0 0% 0%
20230721 25.86 26.2 25.56 25.71 -0.81% -0.39% 0% 13147 0.3393 39.2 25.81 0% 0 0% 0 0% 0 0% 0%
20230720 26.08 26.38 25.86 25.92 -0.84% -0.35% 0% 12063 0.3137 35.92 26.01 0% 0 0% 0 0% 0 0% 0%
20230719 26.25 26.37 25.85 26.14 -0.31% 0.27% 0% 16520 0.4307 48.04 26.07 0% 0 0% 0 0% 0 0% 0%
20230718 26.43 27 26.11 26.22 -0.98% -0.79% 0% 21032 0.5559 54.98 26.43 0% 0 0% 0 0% 0 0% 0%
20230717 26.33 26.73 26.24 26.48 -0.41% 0.15% 0% 14609 0.3863 39.15 26.44 0% 0 0% 0 0% 0 0% 0%
20230714 26.67 26.79 26.32 26.59 -0.67% 0.11% 0% 15284 0.406 41.22 26.56 0% 0 0% 0 0% 0 0% 0%
20230713 26.38 26.87 26.2 26.77 1.75% 0.56% 0% 28999 0.7719 79.53 26.62 0% 0 0% 0 0% 0 0% 0%
20230712 27.2 27.29 26.25 26.31 -4.64% -1.13% 0% 40935 1.0892 142.45 26.61 0% 0 0% 0 0% 0 0% 0%
20230711 25.94 27.97 25.78 27.59 6.44% 1.66% 0% 61531 1.6699 204.69 27.14 0% 0 0% 0 0% 0 0% 0%
20230710 25.79 26.1 25.45 25.92 0.54% 0.54% 0% 18659 0.481 85.3 25.78 0% 0 0% 0 0% 0 0% 0%
20230707 26.24 26.27 25.68 25.78 -0.88% -0.19% 0% 18111 0.4678 84.06 25.83 0% 0 0% 0 0% 0 0% 0%
20230706 26.16 26.33 25.82 26.01 -1.22% -0.31% 0% 23307 0.6081 88.9 26.09 0% 0 0% 0 0% 0 0% 0%
20230705 25.5 27.43 25.5 26.33 2.89% -1.02% 0% 59121 1.5725 293.7 26.6 0% 0 0% 0 0% 0 0% 0%
20230704 25.6 25.66 25.35 25.59 0.24% 0.16% 0% 12405 0.3169 52.82 25.55 0% 0 0% 0 0% 0 0% 0%
20230703 25.66 26.06 25.47 25.53 -0.47% -0.47% 0% 14396 0.3692 60.98 25.65 0% 0 0% 0 0% 0 0% 0%
20230630 25.32 25.8 25.04 25.65 2.07% 0.12% 0% 15844 0.406 66.87 25.62 0% 0 0% 0 0% 0 0% 0%
20230629 25.06 25.26 24.91 25.13 0.52% -0.12% 0% 11478 0.2888 45.32 25.16 0% 0 0% 0 0% 0 0% 0%
20230628 25.08 25.19 24.5 25 -0.52% 0.56% 0% 12117 0.3012 45.48 24.86 0% 0 0% 0 0% 0 0% 0%
20230627 24.43 25.15 24.35 25.13 3.76% 1.21% 0% 17626 0.4377 63.08 24.83 0% 0 0% 0 0% 0 0% 0%
20230626 24.53 24.82 24 24.22 -1.26% -0.53% 0% 16743 0.4077 56.94 24.35 0% 0 0% 0 0% 0 0% 0%
20230621 25 25.08 24 24.53 -2.31% -0.24% 0% 21424 0.5268 74.65 24.59 0% 0 0% 0 0% 0 0% 0%
20230620 25.1 25.4 24.8 25.11 0.16% 0.04% 0% 14373 0.3608 53.57 25.1 0% 0 0% 0 0% 0 0% 0%
20230619 25.35 25.9 24.9 25.07 -0.63% -0.52% 0% 20975 0.5285 79.98 25.2 0% 0 0% 0 0% 0 0% 0%
20230616 25.15 25.4 24.82 25.23 0.56% 0.56% 0% 18193 0.4565 70.37 25.09 0% 0 0% 0 0% 0 0% 0%
20230615 25.08 25.1 24.65 25.09 0.84% 0.76% 0% 18001 0.4483 68.22 24.9 0% 0 0% 0 0% 0 0% 0%
20230614 25.5 25.55 24.61 24.88 -2.43% -0.2% 0% 27896 0.6954 100.69 24.93 0% 0 0% 0 0% 0 0% 0%
20230613 25.55 26.42 25.41 25.5 -0.62% -1.32% 0% 21884 0.5654 79.69 25.84 0% 0 0% 0 0% 0 0% 0%
20230612 24.85 25.94 24.64 25.66 3.26% 0.98% 0% 24682 0.6271 82.04 25.41 0% 0 0% 0 0% 0 0% 0%
20230609 25.01 25.21 24.39 24.85 -1.31% 0.49% 0% 30155 0.7456 87.62 24.73 0% 0 0% 0 0% 0 0% 0%
20230608 25.55 25.72 25.05 25.18 -0.75% -0.32% 0% 16460 0.4157 44.32 25.26 0% 0 0% 0 0% 0 0% 0%
20230607 25.24 25.58 24.81 25.37 0% 0.36% 0% 15049 0.3805 38.68 25.28 0% 0 0% 0 0% 0 0% 0%
20230606 26.04 26.16 25.2 25.37 -3.17% -1.05% 0% 23451 0.6013 60.37 25.64 0% 0 0% 0 0% 0 0% 0%
20230605 26.07 26.65 25.95 26.2 0.54% -0.27% 0% 21270 0.5587 57.23 26.27 0% 0 0% 0 0% 0 0% 0%
20230602 26.01 26.7 25.91 26.06 1.01% -0.5% 0% 21417 0.5609 57.29 26.19 0% 0 0% 0 0% 0 0% 0%
20230601 26.21 26.23 25.57 25.8 -0.88% -0.35% 0% 28591 0.7402 81.85 25.89 0% 0 0% 0 0% 0 0% 0%
20230531 26.41 27.05 25.9 26.03 -2% -0.91% 0% 31547 0.8287 87.46 26.27 0% 0 0% 0 0% 0 0% 0%
20230530 26.62 27.67 26.18 26.56 -0.64% -0.49% 0% 40356 1.077 96.78 26.69 0% 0 0% 0 0% 0 0% 0%
20230529 26.42 27.72 26.25 26.73 1.17% -1.33% 0% 52897 1.4328 130.99 27.09 0% 0 0% 0 0% 0 0% 0%
20230526 25.39 27.11 25.24 26.42 4.47% 0.11% 0% 56316 1.4859 142.98 26.39 0% 0 0% 0 0% 0 0% 0%
20230525 25.89 26.18 24.87 25.29 -2.13% -0.2% 0% 35231 0.8927 85.54 25.34 0% 0 0% 0 0% 0 0% 0%
20230524 25.44 26.11 25.25 25.84 0.78% 0.12% 0% 20790 0.5365 49.79 25.81 0% 0 0% 0 0% 0 0% 0%
20230523 25.58 25.96 25.5 25.64 -0.19% -0.39% 0% 16297 0.4195 35.5 25.74 0% 0 0% 0 0% 0 0% 0%
20230522 25.53 26.38 25.23 25.69 -0.12% -0.73% 0% 24577 0.636 52.83 25.88 0% 0 0% 0 0% 0 0% 0%
20230519 25.91 26.19 25.7 25.72 -1.15% -0.66% 0% 26350 0.6822 55.61 25.89 0% 0 0% 0 0% 0 0% 0%
20230518 26.37 26.37 25.75 26.02 -2.58% 0.15% 0% 44766 1.1629 89.12 25.98 0% 0 0% 0 0% 0 0% 0%
20230517 25.06 26.71 25.06 26.71 5.91% 2.02% 0% 59832 1.5666 118.94 26.18 0% 0 0% 0 0% 0 0% 0%
20230516 25.69 26.48 25.14 25.22 -2.13% -2.13% 0% 36094 0.9301 76.41 25.77 0% 0 0% 0 0% 0 0% 0%
20230515 25.03 26.4 25.03 25.77 1.94% -0.23% 0% 35832 0.9254 79.38 25.83 0% 0 0% 0 0% 0 0% 0%
20230510 24.15 26.54 24 25.87 7.21% 0.51% 0% 62993 1.6217 158.05 25.74 0% 0 0% 0 0% 0 0% 0%
20230509 26.04 26.19 24.04 24.13 -7.37% -1.91% 0% 46292 1.1389 111.94 24.6 0% 0 0% 0 0% 0 0% 0%
20230508 25.24 26.43 25 26.05 6.11% 0.35% 0% 57701 1.4977 160.79 25.96 0% 0 0% 0 0% 0 0% 0%
20230505 25.1 25.18 24.44 24.55 -2.66% -0.49% 0% 21037 0.5189 62.73 24.67 0% 0 0% 0 0% 0 0% 0%
20230504 25.41 25.72 24.8 25.22 -1.94% -0.04% 0% 26941 0.6796 83.72 25.23 0% 0 0% 0 0% 0 0% 0%
20230428 24.67 25.85 24.41 25.72 4.38% 1.82% 0% 51412 1.2985 161.25 25.26 0% 0 0% 0 0% 0 0% 0%
20230427 24.29 25.33 23.86 24.64 3.05% -0.52% 0% 40597 1.0057 129.53 24.77 0% 0 0% 0 0% 0 0% 0%
20230426 22.8 24.05 22.52 23.91 4.87% 2.18% 0% 25258 0.591 80.08 23.4 0% 0 0% 0 0% 0 0% 0%
20230425 23.17 23.19 22.3 22.8 -1.55% 1.02% 0% 15443 0.3485 47.55 22.57 0% 0 0% 0 0% 0 0% 0%
20230424 22.63 23.25 22.6 23.16 2.25% 0.78% 0% 15808 0.3633 49.55 22.98 0% 0 0% 0 0% 0 0% 0%
20230421 23.38 23.55 22.4 22.65 -3.94% -0.96% 0% 25417 0.5813 77.06 22.87 0% 0 0% 0 0% 0 0% 0%
20230420 23.35 23.73 23.11 23.58 0.3% 0.73% 0% 14095 0.33 40.14 23.41 0% 0 0% 0 0% 0 0% 0%
20230419 23.71 24.22 23.3 23.51 -1.59% -0.8% 0% 21066 0.4993 53.24 23.7 0% 0 0% 0 0% 0 0% 0%
20230418 23.63 24.15 23.46 23.89 0.55% 0.34% 0% 19426 0.4626 48.86 23.81 0% 0 0% 0 0% 0 0% 0%
20230417 24.47 24.73 23.55 23.76 -3.1% -0.92% 0% 30732 0.7369 74.28 23.98 0% 0 0% 0 0% 0 0% 0%
20230414 23.5 25.02 23.2 24.52 4.74% 1.78% 0% 43514 1.0483 102.29 24.09 0% 0 0% 0 0% 0 0% 0%
20230413 24.12 24.3 23.28 23.41 -2.7% -1.27% 0% 28134 0.667 69.71 23.71 0% 0 0% 0 0% 0 0% 0%
20230412 24.01 24.38 23.88 24.06 -0.37% -0.12% 0% 18401 0.4433 46.9 24.09 0% 0 0% 0 0% 0 0% 0%
20230411 24.03 24.48 23.7 24.15 0.46% 0.17% 0% 18653 0.4497 46.89 24.11 0% 0 0% 0 0% 0 0% 0%
20230410 24.36 24.7 23.9 24.04 -2.08% -0.08% 0% 27365 0.6585 68.74 24.06 0% 0 0% 0 0% 0 0% 0%
20230407 26.29 26.48 24.38 24.55 -3.35% -2.11% 0% 54353 1.3632 135.32 25.08 0% 0 0% 0 0% 0 0% 0%
20230406 23.3 25.6 22.99 25.4 8.97% 3.97% 0% 63456 1.5505 168.76 24.43 0% 0 0% 0 0% 0 0% 0%
20230404 23.88 23.98 23.1 23.31 -2.88% -0.13% 0% 27265 0.6365 78.9 23.34 0% 0 0% 0 0% 0 0% 0%
20230403 23.5 24.1 23.16 24 2.13% 1.14% 0% 39669 0.9413 121.98 23.73 0% 0 0% 0 0% 0 0% 0%
20230331 21.9 23.71 21.77 23.5 7.45% 1.69% 0% 50180 1.1595 162.79 23.11 0% 0 0% 0 0% 0 0% 0%
20230330 22.37 22.49 21.6 21.87 -2.45% -0.55% 0% 24502 0.5389 86.14 21.99 0% 0 0% 0 0% 0 0% 0%
20230329 21.84 22.53 21.53 22.42 2.75% 1.91% 0% 40067 0.8814 142.82 22 0% 0 0% 0 0% 0 0% 0%
20230328 22.63 22.93 21.73 21.82 -3.66% -1.84% 0% 34401 0.7647 128.31 22.23 0% 0 0% 0 0% 0 0% 0%
20230327 22.65 22.8 22.18 22.65 -0.57% 0.31% 0% 19253 0.4347 75.07 22.58 0% 0 0% 0 0% 0 0% 0%
20230324 22.18 22.96 21.82 22.78 3.36% 2.24% 0% 53641 1.1952 200.41 22.28 0% 0 0% 0 0% 0 0% 0%
20230323 22.5 22.62 21.9 22.04 -1.65% -0.54% 0% 21371 0.4736 85.74 22.16 0% 0 0% 0 0% 0 0% 0%
20230322 22 22.56 21.88 22.41 1.86% 0.22% 0% 18396 0.4113 67.97 22.36 0% 0 0% 0 0% 0 0% 0%
20230321 21.83 22.12 21.69 22 0.78% 0.23% 0% 13068 0.2868 47.99 21.95 0% 0 0% 0 0% 0 0% 0%
20230320 22.19 22.19 21.48 21.83 -0.64% 0.32% 0% 15889 0.3457 53.58 21.76 0% 0 0% 0 0% 0 0% 0%
20230317 22.01 22.43 21.85 21.97 -0.14% -0.54% 0% 12980 0.2867 38.28 22.09 0% 0 0% 0 0% 0 0% 0%
20230316 22.43 22.58 21.85 22 -2.18% -0.9% 0% 20559 0.4565 56.27 22.2 0% 0 0% 0 0% 0 0% 0%
20230315 22.81 23.14 22.46 22.49 -0.71% -1.58% 0% 28911 0.6606 79.11 22.85 0% 0 0% 0 0% 0 0% 0%
20230314 22.78 22.93 22.22 22.65 -0.66% 0.35% 0% 26113 0.5894 72.32 22.57 0% 0 0% 0 0% 0 0% 0%
20230313 23.16 23.4 22.6 22.8 -2.31% -0.26% 0% 27473 0.6279 78.05 22.86 0% 0 0% 0 0% 0 0% 0%
20230310 23.84 23.84 22.92 23.34 -2.1% 0.43% 0% 33227 0.7721 95.95 23.24 0% 0 0% 0 0% 0 0% 0%
20230309 23.8 24.8 23.65 23.84 1.88% -1.04% 0% 43175 1.0399 114.98 24.09 0% 0 0% 0 0% 0 0% 0%
20230308 23.28 23.47 23 23.4 1.12% 0.39% 0% 14177 0.3304 37.41 23.31 0% 0 0% 0 0% 0 0% 0%
20230307 24.13 24.15 23.11 23.14 -4.7% -1.41% 0% 30488 0.7157 77.96 23.47 0% 0 0% 0 0% 0 0% 0%
20230306 23.74 24.95 23.31 24.28 2.27% 0.5% 0% 55470 1.3404 139.46 24.16 0% 0 0% 0 0% 0 0% 0%
20230303 23.26 24 22.9 23.74 1.8% 1.54% 0% 34306 0.8021 81.38 23.38 0% 0 0% 0 0% 0 0% 0%
20230302 23.8 23.8 23.25 23.32 -1.14% -0.55% 0% 22252 0.5217 50.01 23.45 0% 0 0% 0 0% 0 0% 0%
20230301 23.98 23.99 23.35 23.59 -0.88% 0.38% 0% 15785 0.371 29.13 23.5 0% 0 0% 0 0% 0 0% 0%
20230228 23.71 24.02 23.58 23.8 0.38% 0.04% 0% 18273 0.4348 26.58 23.79 0% 0 0% 0 0% 0 0% 0%
20230227 23.78 24.05 23.34 23.71 -1.5% -0.08% 0% 22240 0.5278 29.45 23.73 0% 0 0% 0 0% 0 0% 0%
20230224 24.74 27.15 23.01 24.07 -2.47% 0.84% 0% 70410 1.6808 95.07 23.87 0% 0 0% 0 0% 0 0% 0%
20230223 25.06 25.28 24.67 24.68 -1.44% -1% 0% 27174 0.6775 41.9 24.93 0% 0 0% 0 0% 0 0% 0%
20230222 25.1 25.43 24.96 25.04 -0.95% -0.4% 0% 19428 0.4885 31.36 25.14 0% 0 0% 0 0% 0 0% 0%
20230221 25.66 25.85 25.21 25.28 -1.48% -0.9% 0% 29772 0.7596 50.05 25.51 0% 0 0% 0 0% 0 0% 0%
20230220 25.48 25.73 25.01 25.66 1.74% 0.63% 0% 40492 1.0325 72.49 25.5 0% 0 0% 0 0% 0 0% 0%
20230217 25.84 26.32 25.11 25.22 -0.86% -1.48% 0% 54123 1.3853 107.27 25.6 0% 0 0% 0 0% 0 0% 0%
20230216 25.92 27.05 25.19 25.44 -1.74% -2.64% 0% 109792 2.8684 242.95 26.13 0% 0 0% 0 0% 0 0% 0%
20230215 23.3 25.89 23.22 25.89 9.98% 3.39% 0% 157907 3.9534 408.3 25.04 0% 0 0% 0 0% 0 0% 0%
20230214 22.23 23.62 21.71 23.54 9.39% 3.11% 0% 89745 2.0491 344.82 22.83 0% 0 0% 0 0% 0 0% 0%
20230213 21.28 21.86 21.16 21.52 1.7% 0.14% 0% 18022 0.3873 94.72 21.49 0% 0 0% 0 0% 0 0% 0%
20230210 21.5 21.62 21.1 21.16 -1.9% -0.61% 0% 11045 0.2352 56.04 21.29 0% 0 0% 0 0% 0 0% 0%
20230209 21.35 21.65 21.23 21.57 1.03% 0.37% 0% 7185 0.1544 35.35 21.49 0% 0 0% 0 0% 0 0% 0%
20230208 21.42 21.55 21.28 21.35 -0.37% -0.19% 0% 7513 0.1607 35.12 21.39 0% 0 0% 0 0% 0 0% 0%
20230207 21.65 21.73 21.29 21.43 -0.05% -0.23% 0% 9139 0.1963 42.89 21.48 0% 0 0% 0 0% 0 0% 0%
20230206 21.48 21.6 21.34 21.44 -0.09% -0.28% 0% 11008 0.2367 46.54 21.5 0% 0 0% 0 0% 0 0% 0%
20230203 22.21 22.21 21.16 21.46 -2.32% -0.09% 0% 14256 0.3062 52.13 21.48 0% 0 0% 0 0% 0 0% 0%
20230202 21.29 22.33 21.06 21.97 3.83% 0.5% 0% 39104 0.855 138.95 21.86 0% 0 0% 0 0% 0 0% 0%
20230201 21.1 21.45 21.03 21.16 0.28% -0.14% 0% 15768 0.3341 62.36 21.19 0% 0 0% 0 0% 0 0% 0%
20230131 21.18 21.24 21 21.1 0.24% -0.05% 0% 10109 0.2134 41.27 21.11 0% 0 0% 0 0% 0 0% 0%
20230130 21.8 22.09 20.94 21.05 -2.68% -1.17% 0% 23286 0.496 97.58 21.3 0% 0 0% 0 0% 0 0% 0%
20230120 21.88 22.06 21.54 21.63 -0.46% -0.78% 0% 21207 0.4623 97.87 21.8 0% 0 0% 0 0% 0 0% 0%
20230119 21.2 21.87 21.13 21.73 2.55% 0.74% 0% 21329 0.46 106.57 21.57 0% 0 0% 0 0% 0 0% 0%
20230118 21.2 21.44 20.98 21.19 -0.05% 0.09% 0% 14959 0.3167 75.46 21.17 0% 0 0% 0 0% 0 0% 0%
20230117 20.81 21.8 20.81 21.2 1.87% -0.61% 0% 37346 0.7967 193.3 21.33 0% 0 0% 0 0% 0 0% 0%
20230116 19.39 21.11 19.31 20.81 6.94% 1.27% 0% 54066 1.1111 317.2 20.55 0% 0 0% 0 0% 0 0% 0%
20230113 18.84 20.01 18.77 19.46 3.9% -0.1% 0% 35033 0.6826 257.95 19.48 0% 0 0% 0 0% 0 0% 0%
20230112 18.77 18.82 18.64 18.73 0.21% -0.05% 0% 5444 0.102 47.67 18.74 0% 0 0% 0 0% 0 0% 0%
20230111 18.83 18.94 18.64 18.69 -0.74% -0.32% 0% 9501 0.1781 79.29 18.75 0% 0 0% 0 0% 0 0% 0%
20230110 18.79 18.93 18.71 18.83 0% 0.05% 0% 7460 0.1404 64.34 18.82 0% 0 0% 0 0% 0 0% 0%
20230109 18.85 19.01 18.72 18.83 -0.21% -0.11% 0% 9012 0.1699 76.17 18.85 0% 0 0% 0 0% 0 0% 0%
20230106 18.87 19.06 18.8 18.87 -0.16% -0.42% 0% 8086 0.1532 68.68 18.95 0% 0 0% 0 0% 0 0% 0%
20230105 18.65 18.99 18.5 18.9 1.02% 0.11% 0% 13535 0.2555 110.08 18.88 0% 0 0% 0 0% 0 0% 0%
20230104 19 19.02 18.45 18.71 1.57% 0.21% 0% 12867 0.2402 109.89 18.67 0% 0 0% 0 0% 0 0% 0%
20230103 17.9 18.54 17.9 18.42 1.82% 0.88% 0% 9168 0.1674 81.44 18.26 0% 0 0% 0 0% 0 0% 0%
20221230 18.1 18.17 17.83 18.09 0.06% 0.28% 0% 15129 0.2729 136.51 18.04 0% 0 0% 0 0% 0 0% 0%
20221229 17.89 18.26 17.72 18.08 0.84% -0.11% 0% 9419 0.1705 86.21 18.1 0% 0 0% 0 0% 0 0% 0%
20221228 18.5 18.77 17.91 17.93 -2.66% -1.54% 0% 11154 0.2031 102.39 18.21 0% 0 0% 0 0% 0 0% 0%
20221227 18.44 18.55 18.18 18.42 -0.11% 0.05% 0% 6085 0.112 55.46 18.41 0% 0 0% 0 0% 0 0% 0%
20221226 17.94 18.63 17.81 18.44 3.31% 1.04% 0% 10591 0.1933 90.81 18.25 0% 0 0% 0 0% 0 0% 0%
20221223 17.77 17.9 17.62 17.85 0.45% 0.62% 0% 8618 0.1529 65.83 17.74 0% 0 0% 0 0% 0 0% 0%
20221222 18.25 18.38 17.75 17.77 -2.74% -1.28% 0% 13584 0.2445 95.43 18 0% 0 0% 0 0% 0 0% 0%
20221221 18.18 18.35 17.99 18.27 -0.16% 0.61% 0% 7105 0.129 47.86 18.16 0% 0 0% 0 0% 0 0% 0%
20221220 18.33 18.42 17.97 18.3 -0.11% 0.6% 0% 6761 0.123 36.48 18.19 0% 0 0% 0 0% 0 0% 0%
20221219 18.31 18.46 18.16 18.32 -0.54% 0.11% 0% 9505 0.1739 50.49 18.3 0% 0 0% 0 0% 0 0% 0%
20221216 18.93 18.94 18.37 18.42 -2.69% -0.65% 0% 10472 0.1942 54.16 18.54 0% 0 0% 0 0% 0 0% 0%
20221215 18.59 18.94 18.51 18.93 1.5% 0.69% 0% 9142 0.1719 47.37 18.8 0% 0 0% 0 0% 0 0% 0%
20221214 18.76 19.06 18.53 18.65 -0.59% -0.85% 0% 13476 0.2535 67.96 18.81 0% 0 0% 0 0% 0 0% 0%
20221213 18.95 19.03 18.71 18.76 -1.05% -0.27% 0% 11778 0.2216 60.91 18.81 0% 0 0% 0 0% 0 0% 0%
20221212 19.44 19.49 18.95 18.96 -2.47% -0.68% 0% 19881 0.3795 105.19 19.09 0% 0 0% 0 0% 0 0% 0%
20221209 19.82 19.99 19.43 19.44 -1.57% -1.07% 0% 20021 0.3934 111.5 19.65 0% 0 0% 0 0% 0 0% 0%
20221208 20.02 20.14 19.69 19.75 -1.2% -0.7% 0% 18824 0.3744 109.21 19.89 0% 0 0% 0 0% 0 0% 0%
20221207 19.44 20.76 19.26 19.99 2.94% 0.1% 0% 40307 0.8048 231.24 19.97 0% 0 0% 0 0% 0 0% 0%
20221206 19.33 19.5 19.18 19.42 0% 0.57% 0% 9885 0.1909 62.64 19.31 0% 0 0% 0 0% 0 0% 0%
20221205 19.57 19.7 19.02 19.42 0.26% 0.1% 0% 16296 0.3161 98.61 19.4 0% 0 0% 0 0% 0 0% 0%
20221202 19.47 19.53 19.31 19.37 -0.51% -0.26% 0% 12226 0.2374 72.53 19.42 0% 0 0% 0 0% 0 0% 0%
20221201 19.65 19.86 19.46 19.47 0% -0.92% 0% 11697 0.2298 64.08 19.65 0% 0 0% 0 0% 0 0% 0%
20221130 19.47 19.6 19.25 19.47 0.1% 0.31% 0% 10772 0.2091 55.85 19.41 0% 0 0% 0 0% 0 0% 0%
20221129 19.25 19.57 19.23 19.45 0.99% 0.1% 0% 9952 0.1934 48.74 19.43 0% 0 0% 0 0% 0 0% 0%
20221128 19.87 19.87 19.19 19.26 -3.7% -0.77% 0% 15969 0.31 73.82 19.41 0% 0 0% 0 0% 0 0% 0%
20221125 20.5 20.5 19.78 20 -1.53% 0.2% 0% 15836 0.3161 71.59 19.96 0% 0 0% 0 0% 0 0% 0%
20221124 20.01 20.77 19.89 20.31 2.11% -0.39% 0% 21044 0.4291 93.79 20.39 0% 0 0% 0 0% 0 0% 0%
20221123 19.88 20.06 19.3 19.89 0.15% 1.02% 0% 18580 0.3658 82.1 19.69 0% 0 0% 0 0% 0 0% 0%
20221122 20.29 20.29 19.79 19.86 -2.55% -0.9% 0% 17326 0.3472 76.92 20.04 0% 0 0% 0 0% 0 0% 0%
20221121 20.69 20.69 20.1 20.38 -1.21% 0.34% 0% 18762 0.381 79.43 20.31 0% 0 0% 0 0% 0 0% 0%
20221118 20.3 20.65 20.06 20.63 1.68% 1.08% 0% 26659 0.544 112.06 20.41 0% 0 0% 0 0% 0 0% 0%
20221117 20.2 20.32 19.95 20.29 0.79% 0.59% 0% 18932 0.3819 81.87 20.17 0% 0 0% 0 0% 0 0% 0%
20221116 20.1 20.4 20.01 20.13 0.25% -0.25% 0% 20583 0.4153 90.91 20.18 0% 0 0% 0 0% 0 0% 0%
20221115 20.07 20.11 19.72 20.08 -0.15% 0.65% 0% 20746 0.4138 92.66 19.95 0% 0 0% 0 0% 0 0% 0%
20221114 19.82 20.62 19.72 20.11 1.06% -0.05% 0% 25647 0.516 122.29 20.12 0% 0 0% 0 0% 0 0% 0%
20221111 20.05 20.3 19.78 19.9 1.22% -0.35% 0% 22901 0.4573 115.99 19.97 0% 0 0% 0 0% 0 0% 0%
20221110 20.23 20.23 19.57 19.66 -2.53% -0.61% 0% 15580 0.3081 81.6 19.78 0% 0 0% 0 0% 0 0% 0%
20221109 20.07 20.43 19.71 20.17 0.5% 0.75% 0% 21411 0.4287 116.69 20.02 0% 0 0% 0 0% 0 0% 0%
20221108 19.86 20.9 19.81 20.07 1.83% -0.35% 0% 31463 0.6338 177.26 20.14 0% 0 0% 0 0% 0 0% 0%
20221107 19.45 19.9 19.38 19.71 1.81% 0.15% 0% 21915 0.4313 134.62 19.68 0% 0 0% 0 0% 0 0% 0%
20221104 19.2 19.55 19.16 19.36 0.83% -0.05% 0% 18263 0.3538 112.54 19.37 0% 0 0% 0 0% 0 0% 0%
20221103 18.88 19.26 18.7 19.2 1.27% 0.58% 0% 15164 0.2895 90.76 19.09 0% 0 0% 0 0% 0 0% 0%
20221102 18.8 19.08 18.5 18.96 0.58% 0.37% 0% 16082 0.3038 93.36 18.89 0% 0 0% 0 0% 0 0% 0%
20221101 18.52 18.86 18.51 18.85 1.78% 0.59% 0% 8734 0.1637 51.47 18.74 0% 0 0% 0 0% 0 0% 0%
20221031 18.07 18.68 18.01 18.52 2.32% 0.38% 0% 11210 0.2068 63.51 18.45 0% 0 0% 0 0% 0 0% 0%
20221028 18.85 18.85 18.08 18.1 -4.54% -1.42% 0% 15839 0.2908 89.8 18.36 0% 0 0% 0 0% 0 0% 0%
20221027 19.07 19.2 18.88 18.96 -0.58% -0.21% 0% 10949 0.208 65.23 19 0% 0 0% 0 0% 0 0% 0%
20221026 18.43 19.27 18.3 19.07 2.36% 1.22% 0% 16281 0.3068 93.79 18.84 0% 0 0% 0 0% 0 0% 0%
20221025 18.59 18.88 18.25 18.63 -0.37% 0.65% 0% 14065 0.2604 80.1 18.51 0% 0 0% 0 0% 0 0% 0%
20221024 19.06 19.45 18.63 18.7 -2.04% -1.68% 0% 19917 0.3789 117 19.02 0% 0 0% 0 0% 0 0% 0%
20221021 19.41 19.98 18.96 19.09 -1.7% -1.55% 0% 21119 0.4094 130.12 19.39 0% 0 0% 0 0% 0 0% 0%
20221020 18.92 19.54 18.7 19.42 1.94% 1.2% 0% 18345 0.3521 118.77 19.19 0% 0 0% 0 0% 0 0% 0%
20221019 19.19 19.19 18.91 19.05 -0.1% 0.16% 0% 13464 0.2561 87.54 19.02 0% 0 0% 0 0% 0 0% 0%
20221018 19.18 19.34 19.01 19.07 -0.78% -0.42% 0% 13329 0.2553 83.98 19.15 0% 0 0% 0 0% 0 0% 0%
20221017 18.81 19.26 18.8 19.22 1.69% 0.52% 0% 11370 0.2174 71.03 19.12 0% 0 0% 0 0% 0 0% 0%
20220720 23.68 23.9 23.5 23.8 0.46% 0.51% 0% 22809 0.5401 47.84 23.68 0% 0 0% 0 0% 0 0% 0%
20220719 23.43 24.06 23.28 23.69 1.11% -0.21% 0% 36928 0.8765 74.73 23.74 0% 0 0% 0 0% 0 0% 0%
20220718 22.85 23.44 22.85 23.43 2.58% 0.77% 0% 27425 0.6375 53.18 23.25 0% 0 0% 0 0% 0 0% 0%
20220715 23.3 23.45 22.79 22.84 -2.14% -1.13% 0% 24646 0.5692 44.77 23.1 0% 0 0% 0 0% 0 0% 0%
20220714 22.79 23.42 22.51 23.34 2.41% 0.69% 0% 30196 0.7 54.37 23.18 0% 0 0% 0 0% 0 0% 0%
20220713 22.17 22.87 22.11 22.79 3.12% 0.84% 0% 29609 0.6693 50.05 22.6 0% 0 0% 0 0% 0 0% 0%
20220712 22.77 22.9 22.02 22.1 -2.64% -1.43% 0% 28886 0.6477 45.98 22.42 0% 0 0% 0 0% 0 0% 0%
20220711 22.7 23.18 22.56 22.7 -0.48% -0.53% 0% 22478 0.5129 33.21 22.82 0% 0 0% 0 0% 0 0% 0%
20220708 23.11 23.42 22.78 22.81 -0.39% -1.34% 0% 24533 0.5671 33.03 23.12 0% 0 0% 0 0% 0 0% 0%
20220707 23.5 23.51 22.51 22.9 -2.55% -0.04% 0% 40462 0.927 48.58 22.91 0% 0 0% 0 0% 0 0% 0%
20220706 23.28 23.9 23 23.5 0.69% -0.17% 0% 41576 0.9785 47.34 23.54 0% 0 0% 0 0% 0 0% 0%
20220705 23.72 24.19 23 23.34 -1.89% -0.34% 0% 48480 1.1354 49.03 23.42 0% 0 0% 0 0% 0 0% 0%
20220704 22.95 23.81 22.91 23.79 3.57% 1.19% 0% 58013 1.364 53.34 23.51 0% 0 0% 0 0% 0 0% 0%
20220701 23.26 23.26 22.9 22.97 -0.26% -0.3% 0% 31690 0.7302 25.24 23.04 0% 0 0% 0 0% 0 0% 0%
20220630 23.24 23.55 22.83 23.03 0.17% -0.52% 0% 51720 1.1972 39.29 23.15 0% 0 0% 0 0% 0 0% 0%
20220629 23.88 23.98 22.98 22.99 -3.61% -1.75% 0% 59100 1.3828 41.62 23.4 0% 0 0% 0 0% 0 0% 0%
20220628 24.39 24.7 23.72 23.85 -3.36% -0.79% 0% 83330 2.0035 50.97 24.04 0% 0 0% 0 0% 0 0% 0%
20220627 25.04 25.1 24.11 24.68 -1.36% 0.49% 0% 91173 2.2392 56.39 24.56 0% 0 0% 0 0% 0 0% 0%
20220624 24.65 25.99 24.5 25.02 0.64% -0.44% 0% 98753 2.4812 61.45 25.13 0% 0 0% 0 0% 0 0% 0%
20220623 24.77 25.47 24.15 24.86 -1.54% 0.81% 0% 102062 2.5164 65.37 24.66 0% 0 0% 0 0% 0 0% 0%
20220622 25.3 26.65 24.7 25.25 -1.98% -1.71% 0% 134839 3.4642 95.15 25.69 0% 0 0% 0 0% 0 0% 0%
20220621 25.39 26.18 24.7 25.76 1.5% 0.7% 0% 138765 3.5503 105.02 25.58 0% 0 0% 0 0% 0 0% 0%
20220620 27.25 27.32 24.99 25.38 -5.44% -1.7% 0% 182960 4.7239 150.3 25.82 0% 0 0% 0 0% 0 0% 0%
20220617 24.03 26.84 23.93 26.84 10% 2.21% 0% 86371 2.2677 80.41 26.26 0% 0 0% 0 0% 0 0% 0%
20220616 23.1 24.88 23.1 24.4 -1.01% 2.39% 0% 165892 3.9539 147.05 23.83 0% 0 0% 0 0% 0 0% 0%
20220615 28 28.99 24.53 24.65 -9.54% -7.3% 0% 280599 7.4625 295.75 26.59 0% 0 0% 0 0% 0 0% 0%
20220614 25.8 27.25 25.6 27.25 10.01% 1.38% 0% 89446 2.4045 116.83 26.88 0% 0 0% 0 0% 0 0% 0%
20220613 22.62 24.77 22.24 24.77 9.99% 1.85% 0% 119601 2.9082 149.18 24.32 0% 0 0% 0 0% 0 0% 0%
20220610 21.9 22.98 21.61 22.52 3.73% 0.45% 0% 26734 0.5995 35.51 22.42 0% 0 0% 0 0% 0 0% 0%
20220609 22.42 22.51 21.71 21.71 -3.17% -1.32% 0% 19583 0.4308 25.99 22 0% 0 0% 0 0% 0 0% 0%
20220608 22.3 23.11 22 22.42 0.72% -0.22% 0% 38388 0.8626 51.84 22.47 0% 0 0% 0 0% 0 0% 0%
20220607 23.39 23.56 22.03 22.26 -4.67% -1.5% 0% 51853 1.1721 71.6 22.6 0% 0 0% 0 0% 0 0% 0%
20220606 24.5 24.77 23.21 23.35 3.27% -1.31% 0% 63215 1.4958 96.35 23.66 0% 0 0% 0 0% 0 0% 0%
20220602 22.48 22.93 22.2 22.61 -0.04% 0.27% 0% 42309 0.954 66.73 22.55 0% 0 0% 0 0% 0 0% 0%
20220601 22.12 24.35 22.12 22.62 -0.57% -1.99% 0% 99597 2.299 169.87 23.08 0% 0 0% 0 0% 0 0% 0%
20220531 22 23.82 21.61 22.85 5.54% -0.09% 0% 122941 2.8116 246.67 22.87 0% 0 0% 0 0% 0 0% 0%
20220530 20.23 22.23 19.86 21.65 7.13% 1.26% 0% 61623 1.3177 150.32 21.38 0% 0 0% 0 0% 0 0% 0%
20220527 20.43 20.54 19.91 20.21 -0.69% -0.2% 0% 14506 0.2938 38.24 20.25 0% 0 0% 0 0% 0 0% 0%
20220526 20.85 20.88 20.11 20.35 -0.93% -0.15% 0% 14560 0.2967 39 20.38 0% 0 0% 0 0% 0 0% 0%
20220525 20 20.74 19.81 20.54 2.19% 0.39% 0% 24022 0.4916 65.45 20.46 0% 0 0% 0 0% 0 0% 0%
20220524 20.08 20.86 19.8 20.1 0.3% -1.33% 0% 29236 0.5955 81.28 20.37 0% 0 0% 0 0% 0 0% 0%
20220523 19.25 20.04 18.92 20.04 4.59% 2.66% 0% 16636 0.3248 46.4 19.52 0% 0 0% 0 0% 0 0% 0%
20220520 19.08 19.49 18.98 19.16 -0.36% 0% 0% 13970 0.2676 38.78 19.16 0% 0 0% 0 0% 0 0% 0%
20220519 19.05 19.28 18.59 19.23 -0.36% 0.84% 0% 10075 0.1921 27.83 19.07 0% 0 0% 0 0% 0 0% 0%
20220518 19.13 19.65 19.02 19.3 0.89% -0.41% 0% 8425 0.1633 23.01 19.38 0% 0 0% 0 0% 0 0% 0%
20220517 19.28 19.5 19.01 19.13 -1.19% -0.21% 0% 9355 0.1793 24.76 19.17 0% 0 0% 0 0% 0 0% 0%
20220516 19.8 19.8 19.11 19.36 -1.48% 0.16% 0% 12188 0.2356 31.92 19.33 0% 0 0% 0 0% 0 0% 0%
20220513 19.14 19.73 19.08 19.65 2.72% 1.24% 0% 11241 0.2182 27.93 19.41 0% 0 0% 0 0% 0 0% 0%
20220512 18.87 19.24 18.85 19.13 0.26% 0.37% 0% 10458 0.1993 24.61 19.06 0% 0 0% 0 0% 0 0% 0%
20220511 19 19.48 18.9 19.08 0.42% -0.47% 0% 16037 0.3074 37.02 19.17 0% 0 0% 0 0% 0 0% 0%
20220510 18.15 19.1 18.02 19 3.2% 1.66% 0% 14405 0.2693 32.28 18.69 0% 0 0% 0 0% 0 0% 0%
20220509 17.62 18.65 17.62 18.41 2.28% 0.33% 0% 12280 0.2253 26.62 18.35 0% 0 0% 0 0% 0 0% 0%
20220506 17.72 18.25 17.53 18 -1.15% 0% 0% 15028 0.2705 31.89 18 0% 0 0% 0 0% 0 0% 0%
20220505 17.41 18.55 17.38 18.21 4.6% 0.33% 0% 21265 0.3859 44.77 18.15 0% 0 0% 0 0% 0 0% 0%
20220429 16.82 17.8 16.59 17.41 5.01% 0.75% 0% 17803 0.3077 36.46 17.28 0% 0 0% 0 0% 0 0% 0%
20220428 16.41 16.97 16 16.58 -0.54% 0.06% 0% 19261 0.3191 37.99 16.57 0% 0 0% 0 0% 0 0% 0%
20220427 16.35 16.85 15.05 16.67 0.48% 4.78% 0% 41837 0.6656 80.11 15.91 0% 0 0% 0 0% 0 0% 0%
20220426 17.27 17.27 15.99 16.59 -3.99% -0.12% 0% 30470 0.506 62.99 16.61 0% 0 0% 0 0% 0 0% 0%
20220425 19.06 19.06 17.19 17.28 -9.53% -2.98% 0% 22638 0.4031 50.9 17.81 0% 0 0% 0 0% 0 0% 0%
20220422 19.2 19.3 18.45 19.1 -1.04% 0.47% 0% 18174 0.3455 42.48 19.01 0% 0 0% 0 0% 0 0% 0%
20220421 20.33 20.8 19.23 19.3 -5.07% -2.67% 0% 19781 0.3922 48.07 19.83 0% 0 0% 0 0% 0 0% 0%
20220420 20.31 20.53 20.09 20.33 -0.1% 0.1% 0% 11947 0.2426 29.4 20.31 0% 0 0% 0 0% 0 0% 0%
20220419 19.3 20.5 19.3 20.35 4.36% 1.29% 0% 20361 0.4091 46.44 20.09 0% 0 0% 0 0% 0 0% 0%
20220418 19.2 19.55 18.7 19.5 1.4% 1.35% 0% 10670 0.2053 23.45 19.24 0% 0 0% 0 0% 0 0% 0%
20220415 19.87 19.87 19.2 19.23 -3.12% -0.88% 0% 13751 0.2668 29.98 19.4 0% 0 0% 0 0% 0 0% 0%
20220414 19.97 20.2 19.71 19.85 -0.6% -0.2% 0% 11535 0.2294 25.08 19.89 0% 0 0% 0 0% 0 0% 0%
20220413 20.53 20.64 19.9 19.97 -3.53% -0.84% 0% 19340 0.3896 41.36 20.14 0% 0 0% 0 0% 0 0% 0%
20220412 20.36 20.85 19.97 20.7 0.15% 1.77% 0% 19327 0.3932 40.55 20.34 0% 0 0% 0 0% 0 0% 0%
20220411 21.32 21.89 20.3 20.67 -0.96% -1.99% 0% 29190 0.6157 61.2 21.09 0% 0 0% 0 0% 0 0% 0%
20220408 20.82 21.2 20.3 20.87 0.29% 0.68% 0% 17965 0.3724 35.12 20.73 0% 0 0% 0 0% 0 0% 0%
20220407 21.42 21.68 20.77 20.81 -2.98% -1.7% 0% 22892 0.4846 44 21.17 0% 0 0% 0 0% 0 0% 0%
20220401 21.21 21.92 20.77 21.07 -1.08% -0.61% 0% 37680 0.799 69.4 21.2 0% 0 0% 0 0% 0 0% 0%
20220331 21.77 22.03 21.18 21.3 -3.05% -0.84% 0% 16552 0.3555 29.58 21.48 0% 0 0% 0 0% 0 0% 0%
20220330 21.77 22.08 21.47 21.97 1.76% 0.6% 0% 16001 0.3494 25.5 21.84 0% 0 0% 0 0% 0 0% 0%
20220329 22.43 22.51 21.45 21.59 -2.75% -1.01% 0% 23561 0.5139 33.84 21.81 0% 0 0% 0 0% 0 0% 0%
20220328 23 23 22 22.2 -3.48% -0.76% 0% 22453 0.5023 29 22.37 0% 0 0% 0 0% 0 0% 0%
20220325 23 23.3 22.55 23 0.04% 0.09% 0% 29016 0.6668 38.96 22.98 0% 0 0% 0 0% 0 0% 0%
20220324 23.5 24.41 22.9 22.99 -3.81% -1.96% 0% 32298 0.7573 45.16 23.45 0% 0 0% 0 0% 0 0% 0%
20220323 24.05 25.12 23.4 23.9 1.19% -1.04% 0% 47931 1.1576 70.87 24.15 0% 0 0% 0 0% 0 0% 0%
20220322 24.03 24.09 23.3 23.62 -1.71% 0.17% 0% 33256 0.7843 50.75 23.58 0% 0 0% 0 0% 0 0% 0%
20220321 23.56 24.51 23.43 24.03 1.05% 0.29% 0% 41043 0.9833 66.03 23.96 0% 0 0% 0 0% 0 0% 0%
20220318 23.66 24.5 23.48 23.78 -0.88% -0.92% 0% 54324 1.3039 91.31 24 0% 0 0% 0 0% 0 0% 0%
20220317 23.41 24.71 22.9 23.99 2.61% 0.04% 0% 84958 2.0376 152.78 23.98 0% 0 0% 0 0% 0 0% 0%
20220316 22.26 23.42 22.03 23.38 3.5% 2.63% 0% 80673 1.8375 158.8 22.78 0% 0 0% 0 0% 0 0% 0%
20220315 23.5 24.38 22.12 22.59 1.07% -1.44% 0% 115425 2.646 259.57 22.92 0% 0 0% 0 0% 0 0% 0%
20220311 20.39 20.6 19.67 20.32 -0.25% 0.64% 0% 14805 0.2989 36.31 20.19 0% 0 0% 0 0% 0 0% 0%
20220310 19.85 20.6 19.84 20.37 3.93% 0.64% 0% 15762 0.3191 35.28 20.24 0% 0 0% 0 0% 0 0% 0%
20220309 20.3 20.36 18.67 19.6 -3.07% 0.72% 0% 16577 0.3226 31.39 19.46 0% 0 0% 0 0% 0 0% 0%
20220308 20.83 21.26 19.88 20.22 -2.98% -0.79% 0% 13621 0.2776 25.7 20.38 0% 0 0% 0 0% 0 0% 0%
20220307 21.34 21.43 20.75 20.84 -2.34% -0.86% 0% 10586 0.2225 20.04 21.02 0% 0 0% 0 0% 0 0% 0%
20220304 21.96 22.04 21.24 21.34 -3.4% -1.11% 0% 17208 0.3714 33.09 21.58 0% 0 0% 0 0% 0 0% 0%
20220303 21.97 22.21 21.7 22.09 0.23% 0.41% 0% 16390 0.3605 31.67 22 0% 0 0% 0 0% 0 0% 0%
20220302 22.27 22.32 21.95 22.04 -0.54% -0.32% 0% 12288 0.2717 23.21 22.11 0% 0 0% 0 0% 0 0% 0%
20220301 21.95 22.3 21.94 22.16 0.14% 0.18% 0% 20812 0.4603 39.5 22.12 0% 0 0% 0 0% 0 0% 0%
20220228 22.5 22.63 22 22.13 0.45% -0.54% 0% 30751 0.6843 59.27 22.25 0% 0 0% 0 0% 0 0% 0%
20220225 22.5 22.64 21.83 22.03 -3.25% -0.32% 0% 50310 1.1116 100.47 22.1 0% 0 0% 0 0% 0 0% 0%
20220224 21.7 22.95 21.68 22.77 5.12% 1.02% 0% 68802 1.5509 150.9 22.54 0% 0 0% 0 0% 0 0% 0%
20220223 20.9 21.73 20.81 21.66 4.18% 1.55% 0% 39687 0.8464 95.24 21.33 0% 0 0% 0 0% 0 0% 0%
20220222 20.25 21.39 20.25 20.79 2.21% 0% 0% 27916 0.5805 70.51 20.79 0% 0 0% 0 0% 0 0% 0%
20220221 19.9 20.48 19.8 20.34 1.65% 0.35% 0% 16974 0.344 37.63 20.27 0% 0 0% 0 0% 0 0% 0%
20220218 20.11 20.27 19.65 20.01 -2.2% 0.7% 0% 26657 0.5296 53.57 19.87 0% 0 0% 0 0% 0 0% 0%
20220217 19.78 21.52 19.4 20.46 4.6% 0.05% 0% 33394 0.6829 63.31 20.45 0% 0 0% 0 0% 0 0% 0%
20220216 19.34 19.65 19.19 19.56 1.09% 0.57% 0% 11221 0.2183 19.49 19.45 0% 0 0% 0 0% 0 0% 0%
20220215 18.91 19.36 18.4 19.35 2.22% 2.33% 0% 18742 0.3544 31.2 18.91 0% 0 0% 0 0% 0 0% 0%
20220214 18.85 19.37 18.72 18.93 0.64% -0.68% 0% 10593 0.2019 17.85 19.06 0% 0 0% 0 0% 0 0% 0%
20220211 19.75 19.75 18.67 18.81 -4.03% -0.74% 0% 17163 0.3253 28.55 18.95 0% 0 0% 0 0% 0 0% 0%
20220210 19.82 19.95 19.42 19.6 -1.11% 0.1% 0% 8211 0.1608 14.09 19.58 0% 0 0% 0 0% 0 0% 0%
20220209 19.43 19.97 19.42 19.82 1.9% 0.35% 0% 9698 0.1915 16.37 19.75 0% 0 0% 0 0% 0 0% 0%
20211203 21.54 22.96 21.54 22.4 4.19% -0.22% 0% 66356 1.4895 122.75 22.45 0% 0 0% 0 0% 0 0% 0%
20211202 21.78 22.41 21.4 21.5 -1.29% -1.47% 0% 49898 1.0887 94.16 21.82 0% 0 0% 0 0% 0 0% 0%
20211201 20.49 22 20.3 21.78 6.24% 1.68% 0% 66763 1.4302 132.01 21.42 0% 0 0% 0 0% 0 0% 0%
20211130 19.61 20.85 19.61 20.5 4.54% 0.74% 0% 53931 1.0975 114.93 20.35 0% 0 0% 0 0% 0 0% 0%
20211129 19.51 19.84 19.23 19.61 -0.91% 0.26% 0% 19217 0.3759 43.59 19.56 0% 0 0% 0 0% 0 0% 0%
20211126 19.59 20 19.59 19.79 0.92% 0.1% 0% 15389 0.3043 35.89 19.77 0% 0 0% 0 0% 0 0% 0%
20211125 19.6 19.78 19.48 19.61 -0.1% -0.1% 0% 14689 0.2884 34.65 19.63 0% 0 0% 0 0% 0 0% 0%
20211124 19.57 19.75 19.45 19.63 0.31% 0.2% 0% 17414 0.3411 41.62 19.59 0% 0 0% 0 0% 0 0% 0%
20211123 19.42 19.65 19.21 19.57 0.88% 0.41% 0% 22799 0.4443 55.75 19.49 0% 0 0% 0 0% 0 0% 0%
20211122 19.53 19.53 19.05 19.4 0.21% 0.26% 0% 32632 0.6313 82.51 19.35 0% 0 0% 0 0% 0 0% 0%
20211119 18.15 19.66 17.91 19.36 6.32% 1.73% 0% 48198 0.917 126.6 19.03 0% 0 0% 0 0% 0 0% 0%
20211118 18.29 18.85 18.11 18.21 0.72% -1.14% 0% 19574 0.3606 56.06 18.42 0% 0 0% 0 0% 0 0% 0%
20211117 17.94 18.15 17.9 18.08 0.72% 0.06% 0% 8064 0.1457 23.54 18.07 0% 0 0% 0 0% 0 0% 0%
20211116 18.13 18.27 17.8 17.95 -1.1% -0.28% 0% 9577 0.1724 27.91 18 0% 0 0% 0 0% 0 0% 0%
20211115 17.95 18.3 17.87 18.15 1.68% 0.17% 0% 12713 0.2303 37.04 18.12 0% 0 0% 0 0% 0 0% 0%
20211112 18.23 18.23 17.8 17.85 -0.89% -0.45% 0% 8239 0.1477 23.94 17.93 0% 0 0% 0 0% 0 0% 0%
20211111 17.75 18.14 17.75 18.01 0.9% 0.06% 0% 8957 0.1612 26.29 18 0% 0 0% 0 0% 0 0% 0%
20211110 17.81 17.9 17.58 17.85 0.11% 0.51% 0% 6521 0.1158 18.83 17.76 0% 0 0% 0 0% 0 0% 0%
20211109 17.94 17.94 17.62 17.83 -0.61% 0.34% 0% 7072 0.1257 20.17 17.77 0% 0 0% 0 0% 0 0% 0%
20211108 17.49 17.95 17.4 17.94 3.52% 1.36% 0% 12625 0.2234 35.57 17.7 0% 0 0% 0 0% 0 0% 0%
20211105 17.33 17.4 17.2 17.33 -0.23% 0.23% 0% 6124 0.1059 17.01 17.29 0% 0 0% 0 0% 0 0% 0%
20211104 17.23 17.44 17.11 17.37 0.81% 0.23% 0% 6770 0.1173 18.73 17.33 0% 0 0% 0 0% 0 0% 0%
20211103 17.18 17.31 17.06 17.23 1.29% 0.29% 0% 7782 0.1337 21.37 17.18 0% 0 0% 0 0% 0 0% 0%
20211102 17.45 17.49 16.77 17.01 -1.68% -0.47% 0% 12495 0.2135 33.91 17.09 0% 0 0% 0 0% 0 0% 0%
20211101 16.73 17.37 16.58 17.3 3.41% 1.17% 0% 10595 0.1812 29.12 17.1 0% 0 0% 0 0% 0 0% 0%
20211029 16.52 16.82 16.36 16.73 1.7% 0.84% 0% 6599 0.1095 17.75 16.59 0% 0 0% 0 0% 0 0% 0%
20211028 17.03 17.08 16.3 16.45 -3.24% -0.12% 0% 10996 0.1811 28.93 16.47 0% 0 0% 0 0% 0 0% 0%
20211027 17.65 17.65 17 17 -3.85% -0.99% 0% 11572 0.1987 32 17.17 0% 0 0% 0 0% 0 0% 0%
20211026 17.87 17.88 17.56 17.68 -1.45% 0.17% 0% 9783 0.1727 28.18 17.65 0% 0 0% 0 0% 0 0% 0%
20211025 17.68 17.95 17.57 17.94 1.18% 1.01% 0% 9498 0.1687 27.72 17.76 0% 0 0% 0 0% 0 0% 0%
20211022 18.1 18.1 17.72 17.73 -2.04% -0.73% 0% 7967 0.1423 23.59 17.86 0% 0 0% 0 0% 0 0% 0%
20211021 18.1 18.29 17.94 18.1 0.11% -0.28% 0% 6200 0.1125 18.51 18.15 0% 0 0% 0 0% 0 0% 0%
20211020 18.12 18.17 17.84 18.08 -0.66% 0.61% 0% 9601 0.1725 28.44 17.97 0% 0 0% 0 0% 0 0% 0%
20211019 18.45 18.5 18.19 18.2 -1.09% -0.33% 0% 7709 0.1408 22.95 18.26 0% 0 0% 0 0% 0 0% 0%
20211018 18.5 18.55 18.3 18.4 -0.54% 0% 0% 6891 0.1268 20.35 18.4 0% 0 0% 0 0% 0 0% 0%
20211015 18.35 18.63 18.19 18.5 0.82% 0.49% 0% 10895 0.2006 31.6 18.41 0% 0 0% 0 0% 0 0% 0%
20211014 18.23 18.44 18 18.35 0.82% 0.55% 0% 7149 0.1305 20.07 18.25 0% 0 0% 0 0% 0 0% 0%
20211013 18.02 18.25 17.9 18.2 0.89% 0.28% 0% 6523 0.1184 17.88 18.15 0% 0 0% 0 0% 0 0% 0%
20211012 18.19 18.42 18 18.04 -1.37% -0.72% 0% 7079 0.1286 19.08 18.17 0% 0 0% 0 0% 0 0% 0%
20211011 18.26 18.42 18.03 18.29 0.16% 0.38% 0% 6394 0.1165 16.75 18.22 0% 0 0% 0 0% 0 0% 0%
20211008 18.12 18.59 18.12 18.26 2.01% -0.49% 0% 10187 0.1869 25.69 18.35 0% 0 0% 0 0% 0 0% 0%
20210930 17.73 17.97 17.69 17.9 1.42% 0.22% 0% 5609 0.1002 13.59 17.86 0% 0 0% 0 0% 0 0% 0%
20210929 18.01 18.06 17.52 17.65 -3.45% -0.51% 0% 13616 0.2415 31.49 17.74 0% 0 0% 0 0% 0 0% 0%
20210928 17.91 18.6 17.61 18.28 2.58% 0.61% 0% 13150 0.239 30.45 18.17 0% 0 0% 0 0% 0 0% 0%
20210927 18.23 18.39 17.56 17.82 -2.03% -0.61% 0% 13475 0.2416 29.61 17.93 0% 0 0% 0 0% 0 0% 0%
20210924 18.89 18.9 18.12 18.19 -3.91% -1.36% 0% 19279 0.3555 41.73 18.44 0% 0 0% 0 0% 0 0% 0%
20210923 19.11 19.59 18.89 18.93 -0.47% -0.89% 0% 13085 0.2499 29.32 19.1 0% 0 0% 0 0% 0 0% 0%
20210922 18.8 19.14 18.5 19.02 0.11% 0.9% 0% 12510 0.2358 27.31 18.85 0% 0 0% 0 0% 0 0% 0%
20210917 19.39 19.5 18.71 19 -2.06% -0.31% 0% 18141 0.3458 39.47 19.06 0% 0 0% 0 0% 0 0% 0%
20210916 19.47 20 19.2 19.4 -0.1% -1.22% 0% 22177 0.4356 49.14 19.64 0% 0 0% 0 0% 0 0% 0%
20210915 19.35 19.61 18.9 19.42 -0.1% 1.52% 0% 14986 0.2867 32.41 19.13 0% 0 0% 0 0% 0 0% 0%
20210914 19.49 19.85 19.39 19.44 0.26% -0.82% 0% 20081 0.3935 42.86 19.6 0% 0 0% 0 0% 0 0% 0%
20210913 19.79 19.91 19.3 19.39 -2.02% -0.51% 0% 21707 0.423 44.13 19.49 0% 0 0% 0 0% 0 0% 0%
20210910 20.33 20.47 19.7 19.79 -3.56% -0.8% 0% 27548 0.5495 54.81 19.95 0% 0 0% 0 0% 0 0% 0%
20210909 20.01 20.9 19.86 20.52 2.29% 0% 0% 29257 0.6003 57.19 20.52 0% 0 0% 0 0% 0 0% 0%
20210908 20.27 20.49 20.01 20.06 -1.04% -0.59% 0% 17861 0.3605 34.91 20.18 0% 0 0% 0 0% 0 0% 0%
20210907 20.16 20.36 20 20.27 0.6% 0.3% 0% 17841 0.3606 34.66 20.21 0% 0 0% 0 0% 0 0% 0%
20210906 20.2 20.36 19.63 20.15 -0.05% 0.85% 0% 18148 0.3626 34.73 19.98 0% 0 0% 0 0% 0 0% 0%
20210729 18.19 19.29 18.19 18.84 4.38% 0.37% 0% 23953 0.4497 43.56 18.77 0% 0 0% 0 0% 0 0% 0%
20210728 18.8 18.8 17.8 18.05 -4.6% -1.04% 0% 22818 0.4163 41.44 18.24 0% 0 0% 0 0% 0 0% 0%
20210727 19.41 19.48 18.67 18.92 -2.12% -0.68% 0% 32609 0.6212 63.56 19.05 0% 0 0% 0 0% 0 0% 0%
20210726 18.9 19.6 18.78 19.33 0.68% 0.31% 0% 41475 0.7991 85.09 19.27 0% 0 0% 0 0% 0 0% 0%
20210723 19.6 19.76 18.88 19.2 0.05% -0.26% 0% 44779 0.8618 95.9 19.25 0% 0 0% 0 0% 0 0% 0%
20210722 18.34 19.37 18.25 19.19 4.63% 1.21% 0% 53866 1.0215 123.28 18.96 0% 0 0% 0 0% 0 0% 0%
20210721 18.26 18.56 18.18 18.34 0.27% -0.05% 0% 23435 0.4301 57.5 18.35 0% 0 0% 0 0% 0 0% 0%
20210720 17.85 18.39 17.64 18.29 1.44% 0.66% 0% 24069 0.4373 60.56 18.17 0% 0 0% 0 0% 0 0% 0%
20210719 18 18.38 17.88 18.03 2.39% -0.39% 0% 22043 0.3989 57.96 18.1 0% 0 0% 0 0% 0 0% 0%
20210716 17.49 17.99 17.29 17.61 0.46% 0.11% 0% 13847 0.2435 36.99 17.59 0% 0 0% 0 0% 0 0% 0%
20210715 17.86 17.86 17.26 17.53 -1.96% 0.11% 0% 9812 0.1718 26.57 17.51 0% 0 0% 0 0% 0 0% 0%
20210714 18.19 18.19 17.86 17.88 -1.6% -0.33% 0% 8061 0.1446 22.42 17.94 0% 0 0% 0 0% 0 0% 0%
20210713 18.16 18.17 17.86 18.17 -0.22% 1% 0% 13326 0.2397 37.43 17.99 0% 0 0% 0 0% 0 0% 0%
20210712 18 18.44 17.86 18.21 2.3% 0.61% 0% 21776 0.3942 62.76 18.1 0% 0 0% 0 0% 0 0% 0%
20210709 17.65 17.83 17.55 17.8 0.45% 0.51% 0% 9108 0.1613 26.66 17.71 0% 0 0% 0 0% 0 0% 0%
20210708 17.65 17.91 17.55 17.72 0.34% 0% 0% 12121 0.2148 35.96 17.72 0% 0 0% 0 0% 0 0% 0%
20210707 17.35 17.76 17.25 17.66 1.85% 0.74% 0% 9749 0.1709 29 17.53 0% 0 0% 0 0% 0 0% 0%
20210706 17.2 17.46 17.15 17.34 0.58% 0.35% 0% 5764 0.0996 17.06 17.28 0% 0 0% 0 0% 0 0% 0%
20210705 17.16 17.33 17.05 17.24 0.17% 0.47% 0% 5739 0.0985 16.85 17.16 0% 0 0% 0 0% 0 0% 0%
20210702 17.53 17.55 17.17 17.21 -1.71% -0.29% 0% 7399 0.1277 21.9 17.26 0% 0 0% 0 0% 0 0% 0%
20210701 17.45 17.75 17.45 17.51 0.06% -0.62% 0% 8790 0.1549 26.72 17.62 0% 0 0% 0 0% 0 0% 0%
20210630 17.4 17.7 17.35 17.5 0% 0.11% 0% 5697 0.0996 17.31 17.48 0% 0 0% 0 0% 0 0% 0%
20210629 17.59 17.75 17.47 17.5 -0.57% -0.62% 0% 6623 0.1166 20.11 17.61 0% 0 0% 0 0% 0 0% 0%
20210628 17.6 17.73 17.46 17.6 0.69% 0.17% 0% 9281 0.1631 27.99 17.57 0% 0 0% 0 0% 0 0% 0%
20210625 17.3 17.52 17.3 17.48 0.75% 0.34% 0% 4822 0.084 14.53 17.42 0% 0 0% 0 0% 0 0% 0%
20210624 17.74 17.78 17.3 17.35 -1.87% -0.17% 0% 7738 0.1345 23.03 17.38 0% 0 0% 0 0% 0 0% 0%
20210623 17.8 17.85 17.61 17.68 -0.17% 0.11% 0% 6655 0.1175 20.1 17.66 0% 0 0% 0 0% 0 0% 0%
20210622 17.8 17.9 17.64 17.71 -0.45% 0% 0% 6064 0.1074 18.38 17.71 0% 0 0% 0 0% 0 0% 0%
20210621 17.62 17.87 17.61 17.79 0.96% 0.06% 0% 4624 0.0822 13.99 17.78 0% 0 0% 0 0% 0 0% 0%
20210618 17.75 17.84 17.45 17.62 -0.73% 0.06% 0% 5288 0.0931 15.35 17.61 0% 0 0% 0 0% 0 0% 0%
20210617 17.25 17.9 17.22 17.75 2.01% 1.08% 0% 6436 0.113 18.33 17.56 0% 0 0% 0 0% 0 0% 0%
20210616 17.67 17.77 17.3 17.4 -2.19% -0.57% 0% 8167 0.1429 22.82 17.5 0% 0 0% 0 0% 0 0% 0%
20210615 18.16 18.23 17.78 17.79 -1.71% -0.84% 0% 8088 0.1451 22.87 17.94 0% 0 0% 0 0% 0 0% 0%
20210611 18.13 18.25 18.04 18.1 0.17% -0.11% 0% 6596 0.1195 18.45 18.12 0% 0 0% 0 0% 0 0% 0%
20210610 18.33 18.33 18.02 18.07 -1.2% -0.33% 0% 7784 0.1411 21.07 18.13 0% 0 0% 0 0% 0 0% 0%
20210609 18.24 18.45 17.95 18.29 0.27% 0.27% 0% 7639 0.1393 20.44 18.24 0% 0 0% 0 0% 0 0% 0%
20210608 18.23 18.35 18.14 18.24 0.33% 0.16% 0% 6366 0.1159 16.4 18.21 0% 0 0% 0 0% 0 0% 0%
20210607 18.15 18.34 18.05 18.18 0.5% 0.11% 0% 7609 0.1382 19.08 18.16 0% 0 0% 0 0% 0 0% 0%
20210604 18.6 18.67 18.06 18.09 -2.79% -1.36% 0% 14938 0.2739 37.2 18.34 0% 0 0% 0 0% 0 0% 0%
20210603 18.85 19 18.61 18.61 -1.69% -1.01% 0% 10260 0.1929 26.31 18.8 0% 0 0% 0 0% 0 0% 0%
20210602 18.88 19.15 18.73 18.93 0.21% 0.32% 0% 11160 0.2106 27.2 18.87 0% 0 0% 0 0% 0 0% 0%
20210601 18.68 18.95 18.5 18.89 1.02% 0.59% 0% 11893 0.2234 26.86 18.78 0% 0 0% 0 0% 0 0% 0%
20210531 18.6 18.85 18.39 18.7 -0.32% 0.7% 0% 15033 0.2792 32.8 18.57 0% 0 0% 0 0% 0 0% 0%
20210528 19.13 19.13 18.71 18.76 -1.26% -0.69% 0% 17993 0.3398 39.32 18.89 0% 0 0% 0 0% 0 0% 0%
20210527 19.12 19.44 19.12 19.2 0.05% -0.16% 0% 13385 0.2574 29.18 19.23 0% 0 0% 0 0% 0 0% 0%
20210526 19.2 19.37 19 19.19 -2.14% -0.16% 0% 20348 0.391 43.82 19.22 0% 0 0% 0 0% 0 0% 0%
20210525 19.63 19.76 19.36 19.61 -0.1% 0.26% 0% 15002 0.2935 32.76 19.56 0% 0 0% 0 0% 0 0% 0%
20210524 19.4 19.67 19.12 19.63 1.13% 1.13% 0% 13258 0.2574 28.74 19.41 0% 0 0% 0 0% 0 0% 0%
20210521 19.72 19.87 19.33 19.41 -1.57% -0.41% 0% 12414 0.2419 26.6 19.49 0% 0 0% 0 0% 0 0% 0%
20210520 19.52 19.93 19.14 19.72 -0.85% 1.34% 0% 31123 0.6055 65.11 19.46 0% 0 0% 0 0% 0 0% 0%
20210519 19.48 21.04 19.26 19.89 3.97% -0.45% 0% 39279 0.7846 84.45 19.98 0% 0 0% 0 0% 0 0% 0%
20210518 19.45 19.61 18.86 19.13 -2.65% 0.05% 0% 21928 0.4192 45.15 19.12 0% 0 0% 0 0% 0 0% 0%
20210517 20.4 20.43 19.54 19.65 -1.7% -0.66% 0% 20659 0.4086 42.36 19.78 0% 0 0% 0 0% 0 0% 0%
20210514 19.55 20.3 19.5 19.99 1.99% 0% 0% 25889 0.5175 50.66 19.99 0% 0 0% 0 0% 0 0% 0%
20210513 19.52 20.1 19.38 19.6 -0.76% -0.61% 0% 18265 0.3602 31.44 19.72 0% 0 0% 0 0% 0 0% 0%
20210512 19.48 19.85 19.25 19.75 1.28% 0.46% 0% 21665 0.426 36.05 19.66 0% 0 0% 0 0% 0 0% 0%
20210511 19.54 19.6 19.01 19.5 -0.05% 1.04% 0% 15096 0.2914 24.97 19.3 0% 0 0% 0 0% 0 0% 0%
20210510 19.07 19.52 18.71 19.51 2.25% 1.99% 0% 20620 0.3945 33.79 19.13 0% 0 0% 0 0% 0 0% 0%
20210507 19.4 19.52 18.92 19.08 -2.25% -0.1% 0% 23521 0.4492 39.17 19.1 0% 0 0% 0 0% 0 0% 0%
20210506 20.01 20.01 19.22 19.52 -3.27% 0.05% 0% 30530 0.5956 52.36 19.51 0% 0 0% 0 0% 0 0% 0%
20210430 20 20.45 19.61 20.18 1.82% 0.8% 0% 38869 0.7781 69.3 20.02 0% 0 0% 0 0% 0 0% 0%
20210429 19.69 20.4 19.38 19.82 -0.75% 0% 0% 39417 0.7812 71.72 19.82 0% 0 0% 0 0% 0 0% 0%
20210428 20.79 20.79 19.65 19.97 -3.99% 0.15% 0% 49056 0.9784 92.59 19.94 0% 0 0% 0 0% 0 0% 0%
20210427 20.56 21.7 19.62 20.8 1.17% 0.97% 0% 85379 1.7591 169.14 20.6 0% 0 0% 0 0% 0 0% 0%
20210426 20.56 20.56 20.03 20.56 10.01% 0.15% 0% 35065 0.7198 74.03 20.53 0% 0 0% 0 0% 0 0% 0%
20210423 19.13 19.13 18.54 18.69 -2.15% -0.37% 0% 14819 0.278 27.33 18.76 0% 0 0% 0 0% 0 0% 0%
20210422 18.99 19.41 18.98 19.1 1.22% -0.37% 0% 15513 0.2974 26.42 19.17 0% 0 0% 0 0% 0 0% 0%
20210421 18.86 19.11 18.65 18.87 0.05% 0% 0% 9960 0.1879 16.22 18.87 0% 0 0% 0 0% 0 0% 0%
20210416 19.01 19.24 18.44 19.22 0.58% 1.1% 0% 18705 0.3556 30.69 19.01 0% 0 0% 0 0% 0 0% 0%
20210415 19.23 19.26 18.5 19.11 -2% 0.79% 0% 23694 0.4493 39.6 18.96 0% 0 0% 0 0% 0 0% 0%
20210414 19.14 19.74 18.82 19.5 2.25% 0.62% 0% 22828 0.4423 39.54 19.38 0% 0 0% 0 0% 0 0% 0%
20210413 19.66 19.9 18.9 19.07 -3.69% -1.4% 0% 23579 0.456 40.91 19.34 0% 0 0% 0 0% 0 0% 0%
20210412 20.29 20.58 19.3 19.8 -2.17% 0.25% 0% 41089 0.8116 73.53 19.75 0% 0 0% 0 0% 0 0% 0%
20210409 20.36 21.2 20.08 20.24 -0.98% -1.27% 0% 52793 1.0824 105.23 20.5 0% 0 0% 0 0% 0 0% 0%
20210408 21.29 21.7 20.3 20.44 -1.73% -3.31% 0% 55259 1.1684 125.72 21.14 0% 0 0% 0 0% 0 0% 0%
20210407 21 21.56 20.38 20.8 2.92% -0.81% 0% 64893 1.361 163.26 20.97 0% 0 0% 0 0% 0 0% 0%
20210406 18.49 20.21 18.41 20.21 10.02% 2.75% 0% 31800 0.6254 87.79 19.67 0% 0 0% 0 0% 0 0% 0%
20210402 17.87 18.37 17.8 18.37 2.63% 1.16% 0% 10621 0.1929 28.99 18.16 0% 0 0% 0 0% 0 0% 0%
20210401 18.05 18.12 17.71 17.9 -0.83% 0.11% 0% 6404 0.1145 17.06 17.88 0% 0 0% 0 0% 0 0% 0%
20210330 18.36 18.55 17.95 17.95 -2.97% -1.27% 0% 15809 0.2874 42.89 18.18 0% 0 0% 0 0% 0 0% 0%
20210329 19.03 19.49 18.47 18.5 -3.85% -1.6% 0% 21452 0.4033 61.68 18.8 0% 0 0% 0 0% 0 0% 0%
20210326 18.53 19.61 18.5 19.24 3.44% -0.1% 0% 18060 0.3478 55.36 19.26 0% 0 0% 0 0% 0 0% 0%
20201215 21.07 21.07 20.92 21.01 0.24% 0% 0% 2827 0.0594 9.7 21.01 0% 0 0% 0 0% 0 0% 0%
20201214 20.84 20.97 20.6 20.96 0.58% 0.82% 0% 4333 0.0901 14.42 20.79 0% 0 0% 0 0% 0 0% 0%
20201211 21.6 21.6 20.75 20.84 -3.7% -0.62% 0% 10080 0.2114 32.98 20.97 0% 0 0% 0 0% 0 0% 0%
20201210 21.25 21.84 21.25 21.64 1.84% 0.19% 0% 6879 0.1486 22.58 21.6 0% 0 0% 0 0% 0 0% 0%
20201209 21.8 21.99 21.17 21.25 -2.52% -1.48% 0% 7163 0.1545 21.97 21.57 0% 0 0% 0 0% 0 0% 0%
20201208 22.39 22.42 21.61 21.8 -2.59% -0.55% 0% 11509 0.2523 34.75 21.92 0% 0 0% 0 0% 0 0% 0%
20201207 22.5 22.7 22.38 22.38 -0.75% -0.75% 0% 4586 0.1034 14.42 22.55 0% 0 0% 0 0% 0 0% 0%
20201204 22.59 22.7 22.5 22.55 -0.13% -0.09% 0% 5520 0.1246 17.01 22.57 0% 0 0% 0 0% 0 0% 0%
20201203 22.79 22.81 22.55 22.58 -0.92% -0.35% 0% 6496 0.1472 20.11 22.66 0% 0 0% 0 0% 0 0% 0%
20201202 22.74 22.9 22.52 22.79 -0.09% 0.35% 0% 8301 0.1885 25.98 22.71 0% 0 0% 0 0% 0 0% 0%
20201201 22.71 22.86 22.51 22.81 0.44% 0.31% 0% 8110 0.1844 25.55 22.74 0% 0 0% 0 0% 0 0% 0%
20201130 23.21 23.21 22.61 22.71 -1.56% -0.22% 0% 11039 0.2513 34.66 22.76 0% 0 0% 0 0% 0 0% 0%
20201127 23.68 23.7 22.8 23.07 -2.33% -0.47% 0% 16521 0.383 52.42 23.18 0% 0 0% 0 0% 0 0% 0%
20201126 22.67 23.8 22.41 23.62 3.78% 1.24% 0% 25738 0.6004 83.47 23.33 0% 0 0% 0 0% 0 0% 0%
20201125 22.53 23.2 22.5 22.76 0.75% -0.7% 0% 16644 0.3814 56.04 22.92 0% 0 0% 0 0% 0 0% 0%
20201124 22.56 22.72 22.43 22.59 0.22% 0.22% 0% 7324 0.1651 25.09 22.54 0% 0 0% 0 0% 0 0% 0%
20201123 22.33 22.55 22.05 22.54 1.49% 0.49% 0% 11321 0.2539 38.23 22.43 0% 0 0% 0 0% 0 0% 0%
20201120 22.29 22.3 22.03 22.21 -0.27% 0.18% 0% 5412 0.12 18.1 22.17 0% 0 0% 0 0% 0 0% 0%
20201119 22.18 22.35 22.06 22.27 0.09% 0.23% 0% 3853 0.0856 12.83 22.22 0% 0 0% 0 0% 0 0% 0%
20201118 22.06 22.38 21.9 22.25 0.68% 0.45% 0% 6769 0.1499 22.18 22.15 0% 0 0% 0 0% 0 0% 0%
20201117 22.67 22.67 21.8 22.1 -2.13% -0.09% 0% 9803 0.2168 31.61 22.12 0% 0 0% 0 0% 0 0% 0%
20201116 22.9 22.95 22.36 22.58 0.22% -0.4% 0% 13554 0.3073 45.37 22.67 0% 0 0% 0 0% 0 0% 0%
20201113 22.35 22.66 22.15 22.53 1.49% 0.31% 0% 12001 0.2696 40.36 22.46 0% 0 0% 0 0% 0 0% 0%
20201112 21.95 22.32 21.63 22.2 1.6% 0.36% 0% 9649 0.2134 31.51 22.12 0% 0 0% 0 0% 0 0% 0%
20201111 21.81 22.12 21.76 21.85 0.32% -0.36% 0% 7076 0.1552 22.47 21.93 0% 0 0% 0 0% 0 0% 0%
20201110 22.41 22.42 21.76 21.78 -2.85% -1.27% 0% 10241 0.2259 29.87 22.06 0% 0 0% 0 0% 0 0% 0%
20201109 22.13 22.55 22.13 22.42 1.36% 0.27% 0% 10871 0.2431 32.8 22.36 0% 0 0% 0 0% 0 0% 0%
20201106 22.24 22.34 22 22.12 -0.45% 0.05% 0% 7323 0.1619 22.31 22.11 0% 0 0% 0 0% 0 0% 0%
20201105 22.11 22.3 21.99 22.22 0.32% 0.14% 0% 7748 0.1719 23.84 22.19 0% 0 0% 0 0% 0 0% 0%
20201104 21.52 22.46 21.38 22.15 2.98% 0.73% 0% 11422 0.2512 35.29 21.99 0% 0 0% 0 0% 0 0% 0%
20201103 20.96 21.57 20.96 21.51 2.33% 0.66% 0% 6124 0.1309 18.1 21.37 0% 0 0% 0 0% 0 0% 0%
20201102 21.58 21.69 20.83 21.02 -2.64% -0.24% 0% 10119 0.2132 28.78 21.07 0% 0 0% 0 0% 0 0% 0%
20201030 22.75 22.79 21.4 21.59 -5.27% -2.44% 0% 16366 0.3622 48.61 22.13 0% 0 0% 0 0% 0 0% 0%
20201029 22.9 22.93 22.61 22.79 -3.14% 0.04% 0% 15253 0.3474 47.2 22.78 0% 0 0% 0 0% 0 0% 0%
20201028 23.21 24.31 23.21 23.53 6.47% -0.76% 0% 34256 0.8122 112.18 23.71 0% 0 0% 0 0% 0 0% 0%
20201027 22.08 22.26 21.96 22.1 0.18% -0.05% 0% 3306 0.0731 10.73 22.11 0% 0 0% 0 0% 0 0% 0%
20201026 22.2 22.38 21.9 22.06 -0.63% -0.18% 0% 4114 0.0909 12.81 22.1 0% 0 0% 0 0% 0 0% 0%
20201023 22.38 22.54 22.19 22.2 -0.98% -0.67% 0% 5137 0.1148 15.72 22.35 0% 0 0% 0 0% 0 0% 0%
20201022 22.49 22.69 22.29 22.42 -0.71% -0.13% 0% 3555 0.0798 10.5 22.45 0% 0 0% 0 0% 0 0% 0%
20200909 25.12 25.12 24.08 24.08 -4.14% -1.59% 0% 14806 0.3623 45.49 24.47 0% 0 0% 0 0% 0 0% 0%
20200908 25.3 25.37 24.8 25.12 -0.83% 0.08% 0% 12275 0.3081 38.03 25.1 0% 0 0% 0 0% 0 0% 0%
20200907 25.55 25.8 25.22 25.33 -0.71% -0.82% 0% 10084 0.2575 30.79 25.54 0% 0 0% 0 0% 0 0% 0%
20200904 25.5 25.54 24.99 25.51 -0.55% 1.15% 0% 10743 0.2709 30.33 25.22 0% 0 0% 0 0% 0 0% 0%
20200903 25.71 25.91 25.61 25.65 -0.54% -0.19% 0% 8846 0.2273 23.84 25.7 0% 0 0% 0 0% 0 0% 0%
20200902 26.15 26.24 25.6 25.79 -1.94% -0.04% 0% 14847 0.3831 39.12 25.8 0% 0 0% 0 0% 0 0% 0%
20200901 25.73 26.36 25.53 26.3 1.54% 1.11% 0% 13786 0.3586 35.07 26.01 0% 0 0% 0 0% 0 0% 0%
20200831 25.8 26.07 25.79 25.9 0% -0.27% 0% 11492 0.2984 27.54 25.97 0% 0 0% 0 0% 0 0% 0%
20200828 26.17 26.17 25.57 25.9 -0.84% 0.58% 0% 15839 0.4079 35.84 25.75 0% 0 0% 0 0% 0 0% 0%
20200827 26.07 26.36 25.96 26.12 0.19% -0.23% 0% 17095 0.4476 38.91 26.18 0% 0 0% 0 0% 0 0% 0%
20200826 27 27 25.97 26.07 -2.47% -0.95% 0% 18958 0.4989 43.01 26.32 0% 0 0% 0 0% 0 0% 0%
20200825 27.28 27.28 26.7 26.73 -1.11% -0.71% 0% 21137 0.569 48.41 26.92 0% 0 0% 0 0% 0 0% 0%
20200824 27.3 27.39 26.12 27.03 -0.37% 1.16% 0% 30900 0.8257 67.35 26.72 0% 0 0% 0 0% 0 0% 0%
20200821 25.96 27.16 25.96 27.13 4.47% 1.12% 0% 32606 0.8747 69.58 26.83 0% 0 0% 0 0% 0 0% 0%
20200820 26.4 26.79 25.8 25.97 -3.13% -0.8% 0% 18589 0.4867 54.6 26.18 0% 0 0% 0 0% 0 0% 0%
20200819 26.71 27.28 26.66 26.81 -0.33% -0.67% 0% 30177 0.8145 56.89 26.99 0% 0 0% 0 0% 0 0% 0%
20200818 26.59 27.4 26.3 26.9 1.24% -0.44% 0% 35779 0.9667 68.91 27.02 0% 0 0% 0 0% 0 0% 0%
20200817 25.86 27.53 25.86 26.57 4.2% -0.3% 0% 31779 0.8469 61.72 26.65 0% 0 0% 0 0% 0 0% 0%
20200814 25.8 25.94 25 25.5 -1.16% 0.47% 0% 20851 0.5293 39.28 25.38 0% 0 0% 0 0% 0 0% 0%
20200813 25.99 26.47 25.7 25.8 0.47% -1.15% 0% 20832 0.5438 40.51 26.1 0% 0 0% 0 0% 0 0% 0%
20200812 26.14 26.36 25.12 25.68 -1.98% 0.67% 0% 25576 0.6525 48.86 25.51 0% 0 0% 0 0% 0 0% 0%
20200811 27.13 27.65 26.07 26.2 -3.99% -3.14% 0% 39804 1.0765 81.25 27.05 0% 0 0% 0 0% 0 0% 0%
20200810 26.7 27.37 26.4 27.29 1.45% 1.22% 0% 42156 1.1367 90.33 26.96 0% 0 0% 0 0% 0 0% 0%
20200807 26.9 27.1 26.26 26.9 -0.92% 0.98% 0% 47782 1.2729 108 26.64 0% 0 0% 0 0% 0 0% 0%
20200806 25.29 27.53 25.19 27.15 7.57% 2.3% 0% 69149 1.8349 163.87 26.54 0% 0 0% 0 0% 0 0% 0%
20200805 25.01 25.49 24.69 25.24 0.68% 0.92% 0% 21019 0.5256 52.49 25.01 0% 0 0% 0 0% 0 0% 0%
20200804 25.96 25.96 25.01 25.07 -2.94% -0.99% 0% 26024 0.6588 65.01 25.32 0% 0 0% 0 0% 0 0% 0%
20200803 25.47 25.86 25.29 25.83 1.93% 0.66% 0% 23414 0.6008 59.26 25.66 0% 0 0% 0 0% 0 0% 0%
20200731 25.2 25.62 24.95 25.34 0.4% 0.32% 0% 18932 0.4782 46.93 25.26 0% 0 0% 0 0% 0 0% 0%
20200730 25.26 25.62 25.16 25.24 -1.14% -0.55% 0% 18695 0.4744 44.98 25.38 0% 0 0% 0 0% 0 0% 0%
20200729 25.3 25.59 24.81 25.53 1.79% 0.75% 0% 21601 0.5474 48.62 25.34 0% 0 0% 0 0% 0 0% 0%
20200728 24.65 25.12 24.5 25.08 2.83% 0.64% 0% 16512 0.4114 33.44 24.92 0% 0 0% 0 0% 0 0% 0%
20200727 24.1 24.48 23.86 24.39 1.04% 0.7% 0% 13984 0.3387 22.64 24.22 0% 0 0% 0 0% 0 0% 0%
20200724 25.35 25.7 24 24.14 -5.89% -2.62% 0% 27587 0.6839 37.49 24.79 0% 0 0% 0 0% 0 0% 0%
20200723 25.48 25.65 24.66 25.65 -0.58% 1.75% 0% 25784 0.6499 32.42 25.21 0% 0 0% 0 0% 0 0% 0%
20200722 25.59 26.1 25.44 25.8 0.78% 0.12% 0% 25123 0.6475 31.28 25.77 0% 0 0% 0 0% 0 0% 0%
20200721 25.42 25.88 24.97 25.6 0.71% 0.67% 0% 26091 0.6634 31.44 25.43 0% 0 0% 0 0% 0 0% 0%
20200720 24.7 25.42 24.44 25.42 4.05% 1.76% 0% 26065 0.6512 29.54 24.98 0% 0 0% 0 0% 0 0% 0%
20200717 25.25 25.5 24.4 24.43 -2.79% -1.81% 0% 33599 0.8358 37.13 24.88 0% 0 0% 0 0% 0 0% 0%
20200716 27.2 27.53 24.56 25.13 -7.91% -4.16% 0% 45232 1.1862 52.87 26.22 0% 0 0% 0 0% 0 0% 0%
20200715 29.2 29.21 27.18 27.29 -4.85% -2.95% 0% 56586 1.5912 71.33 28.12 0% 0 0% 0 0% 0 0% 0%
20200714 31.58 31.58 28.3 28.68 -8.05% -2.52% 0% 104402 3.0715 139 29.42 0% 0 0% 0 0% 0 0% 0%
20200713 28.6 31.19 27.9 31.19 10.02% 3.21% 0% 119675 3.616 180.11 30.22 0% 0 0% 0 0% 0 0% 0%
20200710 26.5 29.3 26.42 28.35 5.9% 0.89% 0% 88674 2.4919 143.19 28.1 0% 0 0% 0 0% 0 0% 0%
20200709 25.8 26.77 25.73 26.77 3.4% 1.56% 0% 49377 1.3018 80.87 26.36 0% 0 0% 0 0% 0 0% 0%
20200708 25.71 26.16 25.5 25.89 -0.23% 0.27% 0% 40690 1.0508 66.75 25.82 0% 0 0% 0 0% 0 0% 0%
20200707 25.8 26.17 25.31 25.95 1.68% 0.74% 0% 62360 1.6064 104.66 25.76 0% 0 0% 0 0% 0 0% 0%
20200706 24.9 25.88 24.8 25.52 3.15% 0.63% 0% 44055 1.1173 79.46 25.36 0% 0 0% 0 0% 0 0% 0%
20200703 24.9 24.98 24.39 24.74 -0.6% 0.49% 0% 30934 0.7615 57.55 24.62 0% 0 0% 0 0% 0 0% 0%
20200702 25.5 25.58 24.8 24.89 -2.39% -0.6% 0% 42150 1.0556 82.2 25.04 0% 0 0% 0 0% 0 0% 0%
20200701 24.96 26.23 24.69 25.5 1.96% 0.24% 0% 54285 1.3808 114.32 25.44 0% 0 0% 0 0% 0 0% 0%
20200630 24.5 25.27 24.4 25.01 1.58% 0.32% 0% 42156 1.0509 95.33 24.93 0% 0 0% 0 0% 0 0% 0%
20200629 24.56 24.99 24.27 24.62 1.48% 0.08% 0% 38289 0.9418 90.99 24.6 0% 0 0% 0 0% 0 0% 0%
20200624 24.08 25.2 23.86 24.26 0.04% -0.98% 0% 48475 1.1874 121.4 24.5 0% 0 0% 0 0% 0 0% 0%
20200623 23.42 24.26 23.24 24.25 3.28% 1.21% 0% 39480 0.9461 104.09 23.96 0% 0 0% 0 0% 0 0% 0%
20200622 22.95 23.6 22.82 23.48 2.53% 0.86% 0% 28235 0.6574 76.29 23.28 0% 0 0% 0 0% 0 0% 0%
20200619 23 23.19 22.84 22.9 -0.82% -0.3% 0% 13867 0.3185 37.14 22.97 0% 0 0% 0 0% 0 0% 0%
20200618 23.35 23.35 23.06 23.09 -1.03% -0.3% 0% 12498 0.2895 31.41 23.16 0% 0 0% 0 0% 0 0% 0%
20200617 23.1 23.38 22.91 23.33 1.08% 0.78% 0% 16018 0.3708 38.76 23.15 0% 0 0% 0 0% 0 0% 0%
20200616 23.09 23.25 22.86 23.08 1.01% 0.17% 0% 12672 0.2919 28.35 23.04 0% 0 0% 0 0% 0 0% 0%
20200615 22.75 23.18 22.7 22.85 0.44% -0.57% 0% 14193 0.3261 28.93 22.98 0% 0 0% 0 0% 0 0% 0%
20200612 22.33 22.86 22.3 22.75 -1.69% 0.44% 0% 16682 0.3778 47.84 22.65 0% 0 0% 0 0% 0 0% 0%
20200611 23.09 23.46 23.08 23.14 0% -0.47% 0% 16014 0.3724 29.5 23.25 0% 0 0% 0 0% 0 0% 0%
20200610 23.53 23.53 22.94 23.14 -2.07% 0% 0% 21404 0.4952 35.6 23.14 0% 0 0% 0 0% 0 0% 0%
20200609 24.07 24.13 23.6 23.63 -1.79% -0.42% 0% 19961 0.4737 28.28 23.73 0% 0 0% 0 0% 0 0% 0%
20200608 24.21 24.4 23.85 24.06 -1.55% 0.08% 0% 25594 0.6153 34.39 24.04 0% 0 0% 0 0% 0 0% 0%
20200605 24.22 24.75 24.12 24.44 2.73% -0.04% 0% 39337 0.9616 50.74 24.45 0% 0 0% 0 0% 0 0% 0%
20200604 24.03 24.3 23.73 23.79 -1.41% -0.38% 0% 26758 0.639 33.43 23.88 0% 0 0% 0 0% 0 0% 0%
20200603 25.25 25.26 24.07 24.13 -3.05% -1.63% 0% 44832 1.0999 56.76 24.53 0% 0 0% 0 0% 0 0% 0%
20200602 24.26 25.1 24.03 24.89 2.09% 0.97% 0% 51464 1.2684 64.95 24.65 0% 0 0% 0 0% 0 0% 0%
20200601 24.06 24.65 23.85 24.38 1.75% 0.37% 0% 42217 1.0255 52.37 24.29 0% 0 0% 0 0% 0 0% 0%
20200529 24.01 24.34 23.68 23.96 -1.32% -0.25% 0% 42819 1.0286 53.23 24.02 0% 0 0% 0 0% 0 0% 0%
20200528 25.5 25.68 24 24.28 -4.07% -1.62% 0% 67282 1.6603 88.02 24.68 0% 0 0% 0 0% 0 0% 0%
20200527 26.9 27.4 25.05 25.31 -3.14% -2.73% 0% 128162 3.3347 184.21 26.02 0% 0 0% 0 0% 0 0% 0%
20200526 23.67 26.13 23.67 26.13 10.02% 2.67% 0% 63451 1.6146 102.35 25.45 0% 0 0% 0 0% 0 0% 0%
20200525 23.4 25.68 23.16 23.75 0.3% -2.66% 0% 68670 1.6757 107.66 24.4 0% 0 0% 0 0% 0 0% 0%
20200522 22.33 23.68 21.53 23.68 5.1% 4.59% 0% 49566 1.1223 76.12 22.64 0% 0 0% 0 0% 0 0% 0%
20200521 23.8 23.88 22.49 22.53 -4.61% -1.96% 0% 39433 0.906 64.6 22.98 0% 0 0% 0 0% 0 0% 0%
20200520 24.2 24.69 23.6 23.62 -2.6% -1.67% 0% 51970 1.2484 89.95 24.02 0% 0 0% 0 0% 0 0% 0%
20200519 23.29 24.41 22.88 24.25 4.8% 1.68% 0% 55454 1.3224 100.32 23.85 0% 0 0% 0 0% 0 0% 0%
20200518 23.17 23.59 22.52 23.14 1.05% -0.47% 0% 33082 0.769 61.64 23.25 0% 0 0% 0 0% 0 0% 0%
20200515 23.26 23.54 22.79 22.9 -1.34% -0.74% 0% 24562 0.5666 46.47 23.07 0% 0 0% 0 0% 0 0% 0%
20200514 22.66 23.75 22.66 23.21 1.53% -0.43% 0% 38613 0.8999 73.94 23.31 0% 0 0% 0 0% 0 0% 0%
20200513 23.36 23.82 22.82 22.86 -2.22% -1.72% 0% 43323 1.0077 86.3 23.26 0% 0 0% 0 0% 0 0% 0%
20200512 22.12 24.34 22.12 23.38 4.19% 0.21% 0% 60171 1.4036 124.43 23.33 0% 0 0% 0 0% 0 0% 0%
20200511 22.56 23.34 22.22 22.44 2.14% -1.19% 0% 37672 0.8555 81.45 22.71 0% 0 0% 0 0% 0 0% 0%
20200508 22.34 22.34 21.8 21.97 -0.68% -0.27% 0% 18291 0.403 39.74 22.03 0% 0 0% 0 0% 0 0% 0%
20200507 21.71 22.61 21.57 22.12 1.42% 0.5% 0% 34514 0.7598 73 22.01 0% 0 0% 0 0% 0 0% 0%
20200506 20.51 21.85 20.51 21.81 4.35% 1.77% 0% 25725 0.5514 53.67 21.43 0% 0 0% 0 0% 0 0% 0%
20200430 20.83 21.18 20.46 20.9 4.92% 0.43% 0% 29577 0.6154 57.13 20.81 0% 0 0% 0 0% 0 0% 0%
20200429 20 20.76 19.88 19.92 -4.14% -1.53% 0% 24005 0.4857 41.76 20.23 0% 0 0% 0 0% 0 0% 0%
20200428 21.51 21.73 19.49 20.78 -3.84% 0.73% 0% 26421 0.5451 44.96 20.63 0% 0 0% 0 0% 0 0% 0%
20200427 22.26 22.41 21.55 21.61 -2.48% -1.37% 0% 18549 0.4064 31.89 21.91 0% 0 0% 0 0% 0 0% 0%
20200424 22.49 23.33 21.91 22.16 -1.29% -2.08% 0% 26996 0.6108 47.18 22.63 0% 0 0% 0 0% 0 0% 0%
20200423 23.13 23.42 22.41 22.45 -2.9% -2.05% 0% 27342 0.6268 46.32 22.92 0% 0 0% 0 0% 0 0% 0%
20200422 22.9 23.29 22.51 23.12 0.48% 0.83% 0% 21561 0.4943 34.79 22.93 0% 0 0% 0 0% 0 0% 0%
20200421 23.7 23.84 22.88 23.01 -3.32% -0.43% 0% 28943 0.6688 45.56 23.11 0% 0 0% 0 0% 0 0% 0%
20200420 24 24.19 23.66 23.8 -0.75% -0.08% 0% 26302 0.6266 43.47 23.82 0% 0 0% 0 0% 0 0% 0%
20200417 24.47 24.78 23.85 23.98 -1.64% -0.95% 0% 43305 1.0483 74.4 24.21 0% 0 0% 0 0% 0 0% 0%
20200416 23.23 24.8 23.23 24.38 4.14% 0.29% 0% 60658 1.4747 109.88 24.31 0% 0 0% 0 0% 0 0% 0%
20200415 23.97 24.58 23.4 23.41 -3.06% -2.25% 0% 40922 0.9801 80.08 23.95 0% 0 0% 0 0% 0 0% 0%
20200414 22.69 24.5 22.69 24.15 5.69% 1.3% 0% 48828 1.164 100.42 23.84 0% 0 0% 0 0% 0 0% 0%
20200413 23.55 23.92 22.85 22.85 -3.59% -2.14% 0% 26097 0.6094 55.05 23.35 0% 0 0% 0 0% 0 0% 0%
20200410 23.96 24.94 23.17 23.7 -2.27% -0.8% 0% 50013 1.1946 108.41 23.89 0% 0 0% 0 0% 0 0% 0%
20200409 22.8 25.12 22.59 24.25 4.98% 3.06% 0% 55446 1.3048 122.81 23.53 0% 0 0% 0 0% 0 0% 0%
20200408 22.07 23.3 22.05 23.1 5.91% 1.99% 0% 42537 0.9636 97.39 22.65 0% 0 0% 0 0% 0 0% 0%
20200407 21.49 21.88 21.49 21.81 3.27% 0.32% 0% 18635 0.4052 42.82 21.74 0% 0 0% 0 0% 0 0% 0%
20200403 21.47 21.83 21.02 21.12 -1.45% -1.12% 0% 14150 0.3022 31.18 21.36 0% 0 0% 0 0% 0 0% 0%
20200402 20.78 21.48 20.7 21.43 2.98% 1.37% 0% 17921 0.3789 37.66 21.14 0% 0 0% 0 0% 0 0% 0%
20200401 21.03 21.39 20.7 20.81 -1.23% -1.33% 0% 13877 0.2926 27.96 21.09 0% 0 0% 0 0% 0 0% 0%
20200331 21.72 21.86 21.06 21.07 -2.23% -1.95% 0% 15469 0.3325 30.29 21.49 0% 0 0% 0 0% 0 0% 0%
20200324 22.33 22.69 21.84 22.6 3.48% 1.21% 0% 28774 0.6426 56.28 22.33 0% 0 0% 0 0% 0 0% 0%
20200323 22 22.78 21.73 21.84 -4.5% -1.75% 0% 25128 0.5585 47.38 22.23 0% 0 0% 0 0% 0 0% 0%
20200320 21.63 23.49 21.63 22.87 6.37% 2.97% 0% 36042 0.8006 64.37 22.21 0% 0 0% 0 0% 0 0% 0%
20200319 21.3 21.74 20.87 21.5 -0.46% 0.99% 0% 26946 0.5738 45.04 21.29 0% 0 0% 0 0% 0 0% 0%
20200318 22.6 22.9 21.54 21.6 -3.05% -3.23% 0% 23895 0.5334 38.22 22.32 0% 0 0% 0 0% 0 0% 0%
20200317 22.8 23.08 21.23 22.28 -1.55% 0.5% 0% 28641 0.635 40.26 22.17 0% 0 0% 0 0% 0 0% 0%
20200316 23.62 24.17 22.61 22.63 -3.17% -3.7% 0% 28529 0.6705 40.71 23.5 0% 0 0% 0 0% 0 0% 0%
20200313 22.85 23.77 22.47 23.37 -3.55% 1.39% 0% 33948 0.7825 46.08 23.05 0% 0 0% 0 0% 0 0% 0%
20200312 24.8 24.83 23.94 24.23 -4.19% -0.49% 0% 32986 0.8033 45.75 24.35 0% 0 0% 0 0% 0 0% 0%
20200311 25.75 26.16 25.22 25.29 -2.05% -1.71% 0% 30071 0.7736 43.66 25.73 0% 0 0% 0 0% 0 0% 0%
20200310 24.33 26.56 24.06 25.82 2.99% 2.46% 0% 40241 1.014 54.88 25.2 0% 0 0% 0 0% 0 0% 0%
20200309 26.18 26.6 25.04 25.07 -6.52% -2.22% 0% 47054 1.2065 60.98 25.64 0% 0 0% 0 0% 0 0% 0%
20200306 26.75 27.77 26.58 26.82 -1.65% -1.03% 0% 40712 1.1034 52.19 27.1 0% 0 0% 0 0% 0 0% 0%
20200305 27.88 27.88 27.18 27.27 -2.71% -0.55% 0% 65255 1.7896 81.75 27.42 0% 0 0% 0 0% 0 0% 0%
20200304 25.75 28.4 25.46 28.03 8.31% 3.74% 0% 86963 2.3494 105.22 27.02 0% 0 0% 0 0% 0 0% 0%
20200303 25.79 26.86 25.64 25.88 0.98% -1.33% 0% 50863 1.3341 59.1 26.23 0% 0 0% 0 0% 0 0% 0%
20200302 25.06 25.77 24.8 25.63 3.31% 1.46% 0% 46742 1.1805 46.92 25.26 0% 0 0% 0 0% 0 0% 0%
20200228 25.4 26.35 24.8 24.81 -7.74% -2.71% 0% 53366 1.3609 51.36 25.5 0% 0 0% 0 0% 0 0% 0%
20200227 27.26 27.37 26.81 26.89 0.52% -0.66% 0% 35643 0.9648 33.39 27.07 0% 0 0% 0 0% 0 0% 0%
20200226 27.31 27.75 26.52 26.75 -4.63% -1.62% 0% 56265 1.5298 47.92 27.19 0% 0 0% 0 0% 0 0% 0%
20200225 28.6 28.6 26.4 28.05 -4.3% 0.5% 0% 83285 2.3244 65.25 27.91 0% 0 0% 0 0% 0 0% 0%
20200224 28.7 29.77 28.54 29.31 3.06% 0.31% 0% 87659 2.5612 60.97 29.22 0% 0 0% 0 0% 0 0% 0%
20200221 28.35 28.7 27.75 28.44 0.18% 0.46% 0% 65443 1.8527 41.56 28.31 0% 0 0% 0 0% 0 0% 0%
20200220 28.67 29.24 28.2 28.39 -2.41% -0.66% 0% 77975 2.2283 46.03 28.58 0% 0 0% 0 0% 0 0% 0%
20200219 30.39 30.42 28.95 29.09 -4.18% -1.62% 0% 87641 2.5919 49.92 29.57 0% 0 0% 0 0% 0 0% 0%
20200218 29.16 30.38 28.51 30.36 3.79% 2.64% 0% 132537 3.9204 70.5 29.58 0% 0 0% 0 0% 0 0% 0%
20200217 29.28 29.91 29.14 29.25 0.48% -0.34% 0% 85774 2.5172 43.81 29.35 0% 0 0% 0 0% 0 0% 0%
20200214 30.77 31.25 29.1 29.11 -6.04% -2.67% 0% 125702 3.7601 62.36 29.91 0% 0 0% 0 0% 0 0% 0%
20200213 30.3 32.12 30.01 30.98 1.08% -0.39% 0% 128478 3.9953 65.62 31.1 0% 0 0% 0 0% 0 0% 0%
20200212 29.43 31.19 29.43 30.65 -6.27% 1.26% 0% 172659 5.2265 85.08 30.27 0% 0 0% 0 0% 0 0% 0%
20200211 34.12 36.98 32.36 32.7 -4.16% -6.7% 0% 248634 8.7134 154.86 35.05 0% 0 0% 0 0% 0 0% 0%
20200210 34.12 34.12 33 34.12 9.99% 0.38% 0% 151077 5.135 107.87 33.99 0% 0 0% 0 0% 0 0% 0%
20200207 29 31.29 28.28 31.02 3.88% 2.99% 0% 188624 5.6813 133.56 30.12 0% 0 0% 0 0% 0 0% 0%
20200206 29.15 31.35 29.15 29.86 0.47% -1.35% 0% 189464 5.7356 155.55 30.27 0% 0 0% 0 0% 0 0% 0%
20200205 28.78 32.35 28.73 29.72 0.34% -1.49% 0% 208042 6.2776 201.54 30.17 0% 0 0% 0 0% 0 0% 0%
20200204 24.99 29.62 24.24 29.62 9.99% 10.52% 0% 215568 5.7769 232.22 26.8 0% 0 0% 0 0% 0 0% 0%
20200203 26.01 27.57 23.04 26.93 6.57% 2.79% 0% 204345 5.3541 279.97 26.2 0% 0 0% 0 0% 0 0% 0%
20200123 23.97 26.7 23.8 25.27 0.04% 0.4% 0% 172540 4.3434 283.88 25.17 0% 0 0% 0 0% 0 0% 0%
20200122 27.46 27.46 24.84 25.26 -8.48% -0.43% 0% 178962 4.5408 385.36 25.37 0% 0 0% 0 0% 0 0% 0%
20200121 27.6 27.6 27.6 27.6 10% 0% 0% 2304 0.0636 9.11 27.6 0% 0 0% 0 0% 0 0% 0%
20200120 25.09 25.09 25.09 25.09 10% -0.08% 0% 1991 0.05 6.22 25.11 0% 0 0% 0 0% 0 0% 0%
20200117 22.81 22.81 22.81 22.81 9.98% 0.04% 0% 3057 0.0697 7.3 22.8 0% 0 0% 0 0% 0 0% 0%
20200116 20.74 20.74 20.74 20.74 10.03% 0.05% 0% 844 0.0175 1.49 20.73 0% 0 0% 0 0% 0 0% 0%
20200115 18.85 18.85 18.85 18.85 9.98% 0.21% 0% 590 0.0111 0.71 18.81 0% 0 0% 0 0% 0 0% 0%
20200114 17.14 17.14 17.14 17.14 10.01% 0% 0% 385 0.0066 0.28 17.14 0% 0 0% 0 0% 0 0% 0%
20200113 12.98 15.58 12.98 15.58 43.99% 0% 0% 1540 0.024 0.51 15.58 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