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. 建科机械300823
    4. 返回上一页 刷新
股票代码（例：sz300823）       623条   (进入建科机械股票专站) 建科机械股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.88 30.97 26.11 26.53 2.79% -5.65% 0% 286583 8.0589 511.64 28.12 0% 0 0% 0 0% 0 0% 0%
20230927 21.48 25.81 21.05 25.81 19.99% 3.45% 0% 150047 3.7436 465.11 24.95 0% 0 0% 0 0% 0 0% 0%
20230926 20.14 22.05 20.03 21.51 6.64% 1.56% 0% 71601 1.5164 325.71 21.18 0% 0 0% 0 0% 0 0% 0%
20230925 20.12 20.68 20.07 20.17 0.2% -0.64% 0% 12617 0.2561 74.34 20.3 0% 0 0% 0 0% 0 0% 0%
20230922 19.6 20.13 19.52 20.13 3.02% 1.31% 0% 13950 0.2772 77.34 19.87 0% 0 0% 0 0% 0 0% 0%
20230921 19.8 20.24 19.52 19.54 -1.61% -1.41% 0% 12893 0.2556 70.16 19.82 0% 0 0% 0 0% 0 0% 0%
20230920 20.03 20.49 19.8 19.86 -1.19% -1.19% 0% 15293 0.3074 81.75 20.1 0% 0 0% 0 0% 0 0% 0%
20230919 20.01 20.6 19.89 20.1 1.26% -0.84% 0% 28041 0.5685 144.22 20.27 0% 0 0% 0 0% 0 0% 0%
20230918 19.29 20.13 19.13 19.85 2.9% 0.25% 0% 15694 0.3107 79.47 19.8 0% 0 0% 0 0% 0 0% 0%
20230915 19.7 19.73 19.26 19.29 -1.43% -0.62% 0% 10709 0.2079 49.23 19.41 0% 0 0% 0 0% 0 0% 0%
20230914 19.82 19.98 19.42 19.57 -1.16% -0.25% 0% 18130 0.3558 77.75 19.62 0% 0 0% 0 0% 0 0% 0%
20230913 20.28 20.29 19.58 19.8 -1.88% -0.2% 0% 17056 0.3384 65.2 19.84 0% 0 0% 0 0% 0 0% 0%
20230912 20.11 20.42 19.96 20.18 0.3% 0.3% 0% 14556 0.2928 57.13 20.12 0% 0 0% 0 0% 0 0% 0%
20230911 20.2 20.56 19.95 20.12 -0.1% -0.74% 0% 18930 0.3837 72.25 20.27 0% 0 0% 0 0% 0 0% 0%
20230908 20.29 20.5 20.11 20.14 -1.27% -0.4% 0% 17010 0.3439 65.73 20.22 0% 0 0% 0 0% 0 0% 0%
20230907 20.53 20.81 20.2 20.4 -1.35% -0.1% 0% 17393 0.3552 68.21 20.42 0% 0 0% 0 0% 0 0% 0%
20230906 20.95 21.09 20.38 20.68 0.49% 0.15% 0% 23072 0.4765 93.99 20.65 0% 0 0% 0 0% 0 0% 0%
20230905 20.82 20.84 20.25 20.58 -1.34% 0.34% 0% 25804 0.5292 108.96 20.51 0% 0 0% 0 0% 0 0% 0%
20230904 20.85 21.2 20.45 20.86 2.41% 0.48% 0% 29757 0.6177 132.39 20.76 0% 0 0% 0 0% 0 0% 0%
20230901 20.46 20.95 20.15 20.37 -0.29% 0.1% 0% 27186 0.5533 124.38 20.35 0% 0 0% 0 0% 0 0% 0%
20230831 20.86 22.24 20.28 20.43 0.94% -1.45% 0% 46437 0.9625 220.04 20.73 0% 0 0% 0 0% 0 0% 0%
20230830 20.2 20.64 20.17 20.24 -0.3% -0.54% 0% 13204 0.2687 74.31 20.35 0% 0 0% 0 0% 0 0% 0%
20230829 18.96 20.3 18.88 20.3 7.24% 1.75% 0% 23791 0.4746 122.29 19.95 0% 0 0% 0 0% 0 0% 0%
20230828 19.75 19.9 18.88 18.93 0.32% -2.22% 0% 16077 0.3112 89.98 19.36 0% 0 0% 0 0% 0 0% 0%
20230825 19.57 19.57 18.66 18.87 -3.72% -0.79% 0% 17315 0.3294 113.89 19.02 0% 0 0% 0 0% 0 0% 0%
20230824 20.1 20.23 19.44 19.6 -2.1% -0.41% 0% 12667 0.2493 92.91 19.68 0% 0 0% 0 0% 0 0% 0%
20230823 20.55 20.57 19.91 20.02 -1.14% -0.45% 0% 13982 0.2812 109.51 20.11 0% 0 0% 0 0% 0 0% 0%
20230822 20.19 20.4 19.72 20.25 0.3% 1.1% 0% 17352 0.3476 142.4 20.03 0% 0 0% 0 0% 0 0% 0%
20230821 20.3 20.61 20.15 20.19 -0.3% -0.69% 0% 20234 0.4113 178.42 20.33 0% 0 0% 0 0% 0 0% 0%
20230818 19.8 20.65 19.55 20.25 2.74% -0.44% 0% 24416 0.4965 230.9 20.34 0% 0 0% 0 0% 0 0% 0%
20230817 19.26 19.75 18.86 19.71 3.74% 1.44% 0% 11152 0.2167 116.81 19.43 0% 0 0% 0 0% 0 0% 0%
20230816 19.34 19.4 18.94 19 -1.66% -0.78% 0% 6110 0.117 65.02 19.15 0% 0 0% 0 0% 0 0% 0%
20230815 19.29 19.37 19.14 19.32 0.68% 0.16% 0% 6143 0.1185 61.87 19.29 0% 0 0% 0 0% 0 0% 0%
20230814 19.15 19.26 18.82 19.19 0.42% 0.79% 0% 7226 0.1376 66.76 19.04 0% 0 0% 0 0% 0 0% 0%
20230811 19.56 19.56 19.11 19.11 -1.29% -0.88% 0% 5870 0.1132 49.8 19.28 0% 0 0% 0 0% 0 0% 0%
20230810 19.4 19.4 18.96 19.36 0.68% 0.31% 0% 6517 0.1258 44.61 19.3 0% 0 0% 0 0% 0 0% 0%
20230809 19.58 19.66 19.2 19.23 -0.36% -0.52% 0% 7159 0.1384 41.69 19.33 0% 0 0% 0 0% 0 0% 0%
20230808 19.46 19.64 19.22 19.3 -0.87% -0.21% 0% 9937 0.1922 52.89 19.34 0% 0 0% 0 0% 0 0% 0%
20230807 19.53 19.75 19.34 19.47 0.72% -0.15% 0% 12590 0.2455 66.56 19.5 0% 0 0% 0 0% 0 0% 0%
20230804 19.75 19.95 19.33 19.33 -1.02% -1.02% 0% 10099 0.1972 54.55 19.53 0% 0 0% 0 0% 0 0% 0%
20230803 20 20 19.53 19.53 -2.35% -0.76% 0% 7935 0.1562 42.93 19.68 0% 0 0% 0 0% 0 0% 0%
20230802 19.72 20.3 19.72 20 1.47% -0.05% 0% 11227 0.2246 59.67 20.01 0% 0 0% 0 0% 0 0% 0%
20230801 20.01 20.01 19.52 19.71 -1.5% 0% 0% 12982 0.2559 67.48 19.71 0% 0 0% 0 0% 0 0% 0%
20230731 20.38 20.38 19.71 20.01 0.35% 0.3% 0% 17045 0.3401 90.15 19.95 0% 0 0% 0 0% 0 0% 0%
20230728 20.61 20.66 19.78 19.94 -3.48% -0.7% 0% 27314 0.5484 150.38 20.08 0% 0 0% 0 0% 0 0% 0%
20230727 21.49 21.49 20.54 20.66 -2.91% -0.77% 0% 29337 0.6109 180.83 20.82 0% 0 0% 0 0% 0 0% 0%
20230726 20.74 21.3 20.6 21.28 2.6% 0.85% 0% 27001 0.5698 178.46 21.1 0% 0 0% 0 0% 0 0% 0%
20230725 20.69 20.78 20.08 20.74 1.57% 0.29% 0% 12313 0.2546 86.51 20.68 0% 0 0% 0 0% 0 0% 0%
20230724 20.58 20.58 19.88 20.42 1.44% 0.49% 0% 8809 0.179 61.12 20.32 0% 0 0% 0 0% 0 0% 0%
20230721 20.48 20.66 20.03 20.13 -1.71% -0.79% 0% 10443 0.2119 71.52 20.29 0% 0 0% 0 0% 0 0% 0%
20230720 20.94 20.94 20.43 20.48 -1.4% -0.92% 0% 12824 0.2651 88.21 20.67 0% 0 0% 0 0% 0 0% 0%
20230719 20.87 20.97 20.65 20.77 0.05% 0% 0% 11952 0.2482 81.46 20.77 0% 0 0% 0 0% 0 0% 0%
20230718 20.85 21.02 20.68 20.76 -0.43% -0.48% 0% 9920 0.2069 65.59 20.86 0% 0 0% 0 0% 0 0% 0%
20230717 20.88 20.94 20.61 20.85 0.39% 0.24% 0% 8674 0.1804 53.23 20.8 0% 0 0% 0 0% 0 0% 0%
20230714 21 21.16 20.72 20.77 -0.43% -0.57% 0% 11730 0.245 67.26 20.89 0% 0 0% 0 0% 0 0% 0%
20230713 20.56 21.03 20.48 20.86 1.76% 0.19% 0% 17574 0.3659 90.46 20.82 0% 0 0% 0 0% 0 0% 0%
20230712 21.18 21.18 20.45 20.5 -1.54% -0.97% 0% 15435 0.3195 68.99 20.7 0% 0 0% 0 0% 0 0% 0%
20230711 20.67 20.85 20.45 20.82 1.46% 0.53% 0% 11129 0.2305 42.85 20.71 0% 0 0% 0 0% 0 0% 0%
20230710 20.5 20.71 20.4 20.52 -0.34% -0.19% 0% 9466 0.1946 33.57 20.56 0% 0 0% 0 0% 0 0% 0%
20230707 20.78 20.78 20.45 20.59 -0.15% 0% 0% 11728 0.2415 38.01 20.59 0% 0 0% 0 0% 0 0% 0%
20230706 20.67 20.85 20.24 20.62 0.44% -0.24% 0% 13719 0.2836 38.63 20.67 0% 0 0% 0 0% 0 0% 0%
20230705 20.83 20.85 20.43 20.53 -0.77% -0.44% 0% 15360 0.3167 36.33 20.62 0% 0 0% 0 0% 0 0% 0%
20230704 20.65 20.94 20.41 20.69 0.93% 0.1% 0% 20530 0.4244 39.81 20.67 0% 0 0% 0 0% 0 0% 0%
20230703 20.56 20.8 20.35 20.5 -0.24% -0.15% 0% 22421 0.4602 39.34 20.53 0% 0 0% 0 0% 0 0% 0%
20230630 20.95 20.95 20.34 20.55 0.15% -0.15% 0% 32020 0.6591 57.9 20.58 0% 0 0% 0 0% 0 0% 0%
20230629 20.18 20.69 20.02 20.52 0.79% 0.15% 0% 43893 0.8993 83 20.49 0% 0 0% 0 0% 0 0% 0%
20230628 19.87 20.49 18.91 20.36 2.62% 3.25% 0% 58641 1.1565 114.69 19.72 0% 0 0% 0 0% 0 0% 0%
20230627 19.53 19.87 19.5 19.84 1.33% 0.56% 0% 29289 0.5778 63.05 19.73 0% 0 0% 0 0% 0 0% 0%
20230626 20.18 20.41 19.5 19.58 -2.2% -1.51% 0% 37127 0.7379 83.22 19.88 0% 0 0% 0 0% 0 0% 0%
20230621 21.19 21.19 19.83 20.02 -4.71% -1.62% 0% 65108 1.3252 156.01 20.35 0% 0 0% 0 0% 0 0% 0%
20230620 21.3 21.5 20.89 21.01 -3.84% -0.61% 0% 68689 1.4524 197.75 21.14 0% 0 0% 0 0% 0 0% 0%
20230619 21 22.27 20.85 21.85 -3.62% 2.1% 0% 116341 2.4895 409.23 21.4 0% 0 0% 0 0% 0 0% 0%
20230616 19.35 22.67 18.99 22.67 20.01% 2.44% 0% 67358 1.4904 398.08 22.13 0% 0 0% 0 0% 0 0% 0%
20230615 18.67 19.12 18.65 18.89 0.69% -0.16% 0% 7364 0.1393 55.85 18.92 0% 0 0% 0 0% 0 0% 0%
20230614 19.2 19.2 18.62 18.76 -1.21% 0% 0% 6819 0.1279 46.17 18.76 0% 0 0% 0 0% 0 0% 0%
20230613 19.02 19.2 18.73 18.99 0.42% -0.16% 0% 8085 0.1538 54.55 19.02 0% 0 0% 0 0% 0 0% 0%
20230612 18.74 18.99 18.3 18.91 0.64% 1.39% 0% 12684 0.2366 80.07 18.65 0% 0 0% 0 0% 0 0% 0%
20230609 19.21 19.32 18.7 18.79 -2.84% -0.42% 0% 14687 0.2772 90.66 18.87 0% 0 0% 0 0% 0 0% 0%
20230608 19.27 19.52 18.93 19.34 2.6% 0.1% 0% 19205 0.371 121.82 19.32 0% 0 0% 0 0% 0 0% 0%
20230607 19.15 19.15 18.76 18.85 -1.41% -0.11% 0% 9766 0.1843 61.4 18.87 0% 0 0% 0 0% 0 0% 0%
20230606 19.37 19.37 19.06 19.12 -0.36% -0.47% 0% 10322 0.1983 62.17 19.21 0% 0 0% 0 0% 0 0% 0%
20230605 19.44 19.44 19.09 19.19 -0.83% -0.16% 0% 8536 0.1641 49.91 19.22 0% 0 0% 0 0% 0 0% 0%
20230602 19.25 19.54 19.18 19.35 1.04% -0.1% 0% 11438 0.2215 63.57 19.37 0% 0 0% 0 0% 0 0% 0%
20230601 18.78 19.52 18.63 19.15 2.13% -0.26% 0% 20646 0.3965 68.21 19.2 0% 0 0% 0 0% 0 0% 0%
20230531 18.91 19.15 18.65 18.75 -1.16% -0.42% 0% 7365 0.1387 23.85 18.83 0% 0 0% 0 0% 0 0% 0%
20230530 18.9 19.08 18.43 18.97 0.64% 0.26% 0% 11065 0.2093 62.16 18.92 0% 0 0% 0 0% 0 0% 0%
20230529 19.01 19.01 18.6 18.85 -0.74% 0.43% 0% 11910 0.2235 67.5 18.77 0% 0 0% 0 0% 0 0% 0%
20230526 19.11 19.11 18.56 18.99 0.8% 0.64% 0% 9620 0.1815 58.97 18.87 0% 0 0% 0 0% 0 0% 0%
20230525 18.92 19.05 18.65 18.84 -0.37% 0.16% 0% 9924 0.1867 63.18 18.81 0% 0 0% 0 0% 0 0% 0%
20230524 18.51 18.93 18.32 18.91 2.33% 0.69% 0% 14202 0.2667 95.67 18.78 0% 0 0% 0 0% 0 0% 0%
20230523 19.2 19.29 18.95 19.01 -0.26% -0.63% 0% 10276 0.1966 74.56 19.13 0% 0 0% 0 0% 0 0% 0%
20230522 19.15 19.28 18.96 19.06 -0.21% -0.1% 0% 11639 0.2221 87.4 19.08 0% 0 0% 0 0% 0 0% 0%
20230519 19.29 19.34 19.06 19.1 -0.62% -0.47% 0% 12073 0.2317 92.31 19.19 0% 0 0% 0 0% 0 0% 0%
20230518 19.23 19.33 18.87 19.22 1.96% 0.47% 0% 16699 0.3195 131.13 19.13 0% 0 0% 0 0% 0 0% 0%
20230517 18.62 18.85 18.42 18.85 1.67% 1.02% 0% 10619 0.1981 86.81 18.66 0% 0 0% 0 0% 0 0% 0%
20230516 18.68 18.75 18.31 18.54 0.87% -0.16% 0% 13530 0.2512 109.49 18.57 0% 0 0% 0 0% 0 0% 0%
20230515 18.47 18.47 18.04 18.38 0.88% 0.6% 0% 6619 0.1209 52.83 18.27 0% 0 0% 0 0% 0 0% 0%
20230510 18.36 18.36 17.98 18.08 -0.5% -0.28% 0% 8798 0.1595 49.71 18.13 0% 0 0% 0 0% 0 0% 0%
20230509 18.58 18.58 18.1 18.17 -1.3% -0.6% 0% 9559 0.1747 79.23 18.28 0% 0 0% 0 0% 0 0% 0%
20230508 18.52 18.65 18.25 18.41 0.88% -0.22% 0% 12720 0.2347 108.29 18.45 0% 0 0% 0 0% 0 0% 0%
20230505 18.1 18.53 18.09 18.25 -0.16% 0.11% 0% 12269 0.2237 108.82 18.23 0% 0 0% 0 0% 0 0% 0%
20230504 17.86 18.33 17.7 18.28 3.63% 1.05% 0% 19409 0.3512 181.16 18.09 0% 0 0% 0 0% 0 0% 0%
20230428 17.39 17.68 17.25 17.64 2.26% 0.74% 0% 9972 0.1746 100.45 17.51 0% 0 0% 0 0% 0 0% 0%
20230427 17.37 17.44 17.11 17.25 -0.46% -0.46% 0% 9829 0.1703 101.84 17.33 0% 0 0% 0 0% 0 0% 0%
20230426 17.15 17.41 16.78 17.33 3.34% 0.81% 0% 11760 0.2022 124.84 17.19 0% 0 0% 0 0% 0 0% 0%
20230425 16.75 17 16.54 16.77 1.88% 0% 0% 13915 0.2333 152.12 16.77 0% 0 0% 0 0% 0 0% 0%
20230424 16.47 16.5 16.28 16.46 0% 0.61% 0% 4125 0.0675 45.31 16.36 0% 0 0% 0 0% 0 0% 0%
20230421 16.84 16.88 16.4 16.46 -2.2% -0.84% 0% 6446 0.107 66.14 16.6 0% 0 0% 0 0% 0 0% 0%
20230420 17.18 17.18 16.66 16.83 -1.58% 0.3% 0% 7544 0.1266 77.67 16.78 0% 0 0% 0 0% 0 0% 0%
20230419 17.27 17.33 17.01 17.1 -0.81% -0.23% 0% 6570 0.1126 66.36 17.14 0% 0 0% 0 0% 0 0% 0%
20230418 17.45 17.45 17.1 17.24 -0.75% 0.23% 0% 5831 0.1003 56.48 17.2 0% 0 0% 0 0% 0 0% 0%
20230417 17.3 17.55 17.22 17.37 0.93% -0.17% 0% 8137 0.1416 76.19 17.4 0% 0 0% 0 0% 0 0% 0%
20230414 17.12 17.33 17.05 17.21 0.76% 0.29% 0% 5378 0.0923 49.99 17.16 0% 0 0% 0 0% 0 0% 0%
20230413 17.27 17.29 17.08 17.08 -0.93% -0.35% 0% 5979 0.1025 53.1 17.14 0% 0 0% 0 0% 0 0% 0%
20230412 17.18 17.5 17.16 17.24 0.82% -0.12% 0% 5885 0.1016 51.2 17.26 0% 0 0% 0 0% 0 0% 0%
20230411 17.38 17.41 17 17.1 -1.78% -0.23% 0% 10558 0.181 81.24 17.14 0% 0 0% 0 0% 0 0% 0%
20230410 17.69 17.78 17.41 17.41 -0.68% -0.91% 0% 9900 0.1739 72.02 17.57 0% 0 0% 0 0% 0 0% 0%
20230407 17.41 17.62 17.41 17.53 0.92% 0% 0% 6379 0.1118 39.83 17.53 0% 0 0% 0 0% 0 0% 0%
20230406 17.79 17.79 17.35 17.37 -2.2% -0.8% 0% 10197 0.1785 56.18 17.51 0% 0 0% 0 0% 0 0% 0%
20230404 18.09 18.09 17.7 17.76 -0.89% -0.17% 0% 10580 0.1882 52.05 17.79 0% 0 0% 0 0% 0 0% 0%
20230403 17.8 18.1 17.7 17.92 1.64% 0% 0% 9757 0.1748 41.71 17.92 0% 0 0% 0 0% 0 0% 0%
20230331 17.81 17.87 17.62 17.63 0% -0.51% 0% 8133 0.1441 28.27 17.72 0% 0 0% 0 0% 0 0% 0%
20230330 18.3 18.31 17.61 17.63 -2.38% -0.84% 0% 10918 0.1941 30.36 17.78 0% 0 0% 0 0% 0 0% 0%
20230329 18.04 18.25 17.88 18.06 -0.55% 0.22% 0% 9051 0.1631 21.68 18.02 0% 0 0% 0 0% 0 0% 0%
20230328 18.49 18.63 18.11 18.16 -2.37% -0.6% 0% 19776 0.3613 47.36 18.27 0% 0 0% 0 0% 0 0% 0%
20230327 19.1 19.1 18.43 18.6 -1.74% -0.48% 0% 19422 0.363 46.5 18.69 0% 0 0% 0 0% 0 0% 0%
20230324 18.46 19.03 18.32 18.93 2.66% 0.69% 0% 30401 0.5714 69.38 18.8 0% 0 0% 0 0% 0 0% 0%
20230323 18.56 18.66 18.31 18.44 -1.81% -0.05% 0% 25393 0.4686 52.91 18.45 0% 0 0% 0 0% 0 0% 0%
20230322 19.14 19.23 18.67 18.78 -1.78% -0.27% 0% 30524 0.5748 73.26 18.83 0% 0 0% 0 0% 0 0% 0%
20230321 18.92 19.48 18.5 19.12 1.86% 0.63% 0% 39730 0.7547 103.42 19 0% 0 0% 0 0% 0 0% 0%
20230320 19.75 19.75 18.71 18.77 -2.49% -1.73% 0% 55486 1.0599 159.39 19.1 0% 0 0% 0 0% 0 0% 0%
20230317 18.89 20.38 18.32 19.25 1.96% -0.67% 0% 73739 1.4288 251.83 19.38 0% 0 0% 0 0% 0 0% 0%
20230316 18.43 19.76 18.43 18.88 4.14% -1.46% 0% 68654 1.3156 299.17 19.16 0% 0 0% 0 0% 0 0% 0%
20230315 17.98 18.32 17.78 18.13 2.37% 0.06% 0% 14301 0.2592 80.24 18.12 0% 0 0% 0 0% 0 0% 0%
20230314 18.22 18.59 17.59 17.71 -3.7% -1.5% 0% 29989 0.5393 171.96 17.98 0% 0 0% 0 0% 0 0% 0%
20230313 19.18 19.98 18.19 18.39 0% -3.62% 0% 42313 0.8075 300.54 19.08 0% 0 0% 0 0% 0 0% 0%
20230310 18.72 18.95 18.36 18.39 -1.34% -1.18% 0% 18616 0.3464 174.5 18.61 0% 0 0% 0 0% 0 0% 0%
20230309 18.06 18.77 17.93 18.64 3.44% 0.92% 0% 16512 0.3049 178 18.47 0% 0 0% 0 0% 0 0% 0%
20230308 17.8 18.05 17.79 18.02 1.24% 0.28% 0% 5226 0.0939 63.27 17.97 0% 0 0% 0 0% 0 0% 0%
20230307 18.23 18.25 17.8 17.8 -1.93% -1.17% 0% 6451 0.1162 75.56 18.01 0% 0 0% 0 0% 0 0% 0%
20230306 18.21 18.23 18.02 18.15 0.17% 0% 0% 6391 0.116 74.4 18.15 0% 0 0% 0 0% 0 0% 0%
20230303 18.24 18.34 18.09 18.12 -0.33% -0.38% 0% 7323 0.1332 79.5 18.19 0% 0 0% 0 0% 0 0% 0%
20230302 18.19 18.32 18.1 18.18 0.22% -0.22% 0% 6317 0.1151 68.6 18.22 0% 0 0% 0 0% 0 0% 0%
20230301 18.07 18.18 18.02 18.14 0.78% 0.28% 0% 6102 0.1104 61.48 18.09 0% 0 0% 0 0% 0 0% 0%
20230228 17.86 18.02 17.71 18 1.41% 0.45% 0% 5269 0.0944 52.65 17.92 0% 0 0% 0 0% 0 0% 0%
20230227 18.07 18.1 17.7 17.75 -1.77% -0.89% 0% 5668 0.1015 50.21 17.91 0% 0 0% 0 0% 0 0% 0%
20230224 18.05 18.13 17.84 18.07 0.28% 0.39% 0% 5088 0.0916 36.42 18 0% 0 0% 0 0% 0 0% 0%
20230223 18.16 18.16 17.93 18.02 -0.06% -0.11% 0% 4230 0.0763 30.09 18.04 0% 0 0% 0 0% 0 0% 0%
20230222 18.06 18.1 17.94 18.03 -0.11% 0.11% 0% 5203 0.0937 36.61 18.01 0% 0 0% 0 0% 0 0% 0%
20230221 18.17 18.17 17.86 18.05 0.45% 0.17% 0% 7429 0.1339 52.83 18.02 0% 0 0% 0 0% 0 0% 0%
20230220 17.77 18.45 17.69 17.97 1.13% -0.5% 0% 12747 0.2302 91.98 18.06 0% 0 0% 0 0% 0 0% 0%
20230217 17.97 18.13 17.72 17.77 0.4% -0.95% 0% 8195 0.147 61.33 17.94 0% 0 0% 0 0% 0 0% 0%
20230216 18.34 18.34 17.63 17.7 -2.85% -1.99% 0% 13867 0.2505 105.64 18.06 0% 0 0% 0 0% 0 0% 0%
20230215 18.34 18.36 18.16 18.22 -0.27% -0.16% 0% 9233 0.1685 74.74 18.25 0% 0 0% 0 0% 0 0% 0%
20230214 18.5 18.53 18.14 18.27 -1.24% 0.11% 0% 17560 0.3205 145.9 18.25 0% 0 0% 0 0% 0 0% 0%
20230213 18.05 19.16 17.92 18.5 3.12% -0.64% 0% 32192 0.5993 299.77 18.62 0% 0 0% 0 0% 0 0% 0%
20230210 17.78 18.09 17.78 17.94 0.22% 0% 0% 5418 0.0972 64.97 17.94 0% 0 0% 0 0% 0 0% 0%
20230209 17.72 17.95 17.65 17.9 1.02% 0.11% 0% 5554 0.0993 69.2 17.88 0% 0 0% 0 0% 0 0% 0%
20230208 17.73 17.88 17.65 17.72 0.23% -0.23% 0% 6266 0.1113 78.83 17.76 0% 0 0% 0 0% 0 0% 0%
20230207 17.59 17.73 17.49 17.68 0.57% 0.23% 0% 5742 0.1013 70.4 17.64 0% 0 0% 0 0% 0 0% 0%
20230206 17.56 17.63 17.46 17.58 0.46% 0.23% 0% 6774 0.1188 82.4 17.54 0% 0 0% 0 0% 0 0% 0%
20230203 17.62 17.66 17.28 17.5 -0.68% 0.29% 0% 6632 0.1157 83.99 17.45 0% 0 0% 0 0% 0 0% 0%
20230202 17.67 17.69 17.46 17.62 0.06% 0.17% 0% 7625 0.1341 104.22 17.59 0% 0 0% 0 0% 0 0% 0%
20230201 17.5 17.62 17.4 17.61 1.15% 0.23% 0% 6072 0.1067 89.73 17.57 0% 0 0% 0 0% 0 0% 0%
20230131 17.29 17.48 17.19 17.41 0.87% 0.17% 0% 7251 0.126 111.7 17.38 0% 0 0% 0 0% 0 0% 0%
20230130 17.23 17.35 17.17 17.26 1.47% -0.06% 0% 6102 0.1054 96.84 17.27 0% 0 0% 0 0% 0 0% 0%
20230120 17.12 17.27 16.96 17.01 0.29% -0.23% 0% 3823 0.0652 62.13 17.05 0% 0 0% 0 0% 0 0% 0%
20230119 17 17.07 16.9 16.96 0.36% -0.12% 0% 6389 0.1085 90.31 16.98 0% 0 0% 0 0% 0 0% 0%
20230118 16.74 16.98 16.68 16.9 1.5% 0.06% 0% 8518 0.1439 140.33 16.89 0% 0 0% 0 0% 0 0% 0%
20230117 16.37 16.79 16.37 16.65 1.71% 0.24% 0% 7620 0.1266 128.64 16.61 0% 0 0% 0 0% 0 0% 0%
20230116 16.18 16.47 16.18 16.37 1.17% -0.18% 0% 4255 0.0698 69.69 16.4 0% 0 0% 0 0% 0 0% 0%
20230113 16.27 16.32 16.08 16.18 0.19% 0% 0% 3596 0.0582 59.59 16.18 0% 0 0% 0 0% 0 0% 0%
20230112 16.26 16.35 16.12 16.15 -0.37% -0.49% 0% 4548 0.0738 74.32 16.23 0% 0 0% 0 0% 0 0% 0%
20230111 16.5 16.5 16.21 16.21 -1.16% -0.8% 0% 4187 0.0684 70.21 16.34 0% 0 0% 0 0% 0 0% 0%
20230110 16.71 16.71 16.38 16.4 -1.32% -0.36% 0% 5948 0.0979 101.96 16.46 0% 0 0% 0 0% 0 0% 0%
20230109 16.89 16.89 16.49 16.62 0% -0.42% 0% 4129 0.0689 75.42 16.69 0% 0 0% 0 0% 0 0% 0%
20230106 16.9 16.94 16.62 16.62 -1.19% -0.95% 0% 3766 0.0632 68.87 16.78 0% 0 0% 0 0% 0 0% 0%
20230105 16.86 16.86 16.64 16.82 0.18% 0.24% 0% 4053 0.068 74.54 16.78 0% 0 0% 0 0% 0 0% 0%
20230104 16.75 16.95 16.61 16.79 1.33% 0.06% 0% 6634 0.1113 122.07 16.78 0% 0 0% 0 0% 0 0% 0%
20230103 16.23 16.6 15.88 16.57 3.18% 1.16% 0% 8272 0.1355 159.28 16.38 0% 0 0% 0 0% 0 0% 0%
20221230 16.1 16.23 15.97 16.06 0.37% -0.19% 0% 3089 0.0497 55.15 16.09 0% 0 0% 0 0% 0 0% 0%
20221229 16.17 16.3 15.98 16 -1.05% -0.5% 0% 4255 0.0684 81.29 16.08 0% 0 0% 0 0% 0 0% 0%
20221228 16.44 16.44 16.07 16.17 -1.22% 0% 0% 3390 0.0548 64.2 16.17 0% 0 0% 0 0% 0 0% 0%
20221227 16.4 16.49 16.22 16.37 0.55% 0.31% 0% 3591 0.0586 66.64 16.32 0% 0 0% 0 0% 0 0% 0%
20221226 16.15 16.38 16.09 16.28 1.24% 0.12% 0% 3149 0.0512 56.02 16.26 0% 0 0% 0 0% 0 0% 0%
20221223 16.1 16.24 15.96 16.08 -0.31% -0.12% 0% 5175 0.0833 85.97 16.1 0% 0 0% 0 0% 0 0% 0%
20221222 16.59 16.64 16.1 16.13 -2.24% -0.92% 0% 4473 0.0728 73.05 16.28 0% 0 0% 0 0% 0 0% 0%
20221221 16.7 16.73 16.43 16.5 -0.6% -0.3% 0% 4617 0.0764 74.72 16.55 0% 0 0% 0 0% 0 0% 0%
20221220 16.62 16.75 16.36 16.6 0.48% 0.24% 0% 3231 0.0535 50.47 16.56 0% 0 0% 0 0% 0 0% 0%
20221219 17.02 17.02 16.47 16.52 -2.25% -0.66% 0% 5032 0.0837 75.15 16.63 0% 0 0% 0 0% 0 0% 0%
20221216 17.28 17.3 16.89 16.9 -2.37% -0.76% 0% 5090 0.0867 75.45 17.03 0% 0 0% 0 0% 0 0% 0%
20221215 17.15 17.34 17.1 17.31 1.23% 0.29% 0% 4815 0.0831 70.6 17.26 0% 0 0% 0 0% 0 0% 0%
20221214 17.28 17.35 17.07 17.1 -0.29% -0.52% 0% 4358 0.0749 53.5 17.19 0% 0 0% 0 0% 0 0% 0%
20221213 17.33 17.33 17.05 17.15 -0.35% -0.12% 0% 5126 0.088 70.9 17.17 0% 0 0% 0 0% 0 0% 0%
20221212 17.45 17.45 17.09 17.21 -0.92% -0.17% 0% 5701 0.0983 76.58 17.24 0% 0 0% 0 0% 0 0% 0%
20221209 17.52 17.8 17.34 17.37 -0.29% -0.63% 0% 5585 0.0976 74.58 17.48 0% 0 0% 0 0% 0 0% 0%
20221208 17.72 17.72 17.41 17.42 -1.19% -0.57% 0% 4733 0.0829 65.03 17.52 0% 0 0% 0 0% 0 0% 0%
20221207 17.9 17.91 17.58 17.63 -1.23% -0.51% 0% 5786 0.1025 80.45 17.72 0% 0 0% 0 0% 0 0% 0%
20221206 18.05 18.09 17.73 17.85 -1.11% -0.56% 0% 5053 0.0907 70.22 17.95 0% 0 0% 0 0% 0 0% 0%
20221205 18.01 18.13 17.9 18.05 0.45% 0.17% 0% 6233 0.1123 84.79 18.02 0% 0 0% 0 0% 0 0% 0%
20221202 17.9 18.08 17.7 17.97 0.9% 0.22% 0% 6123 0.1098 82.14 17.93 0% 0 0% 0 0% 0 0% 0%
20221201 18.09 18.13 17.77 17.81 0% -0.61% 0% 7304 0.1309 92.69 17.92 0% 0 0% 0 0% 0 0% 0%
20221130 17.81 17.99 17.71 17.81 0% -0.22% 0% 4515 0.0806 51.22 17.85 0% 0 0% 0 0% 0 0% 0%
20221129 17.41 17.82 17.41 17.81 3.13% 0.51% 0% 6806 0.1206 73.22 17.72 0% 0 0% 0 0% 0 0% 0%
20221128 17.73 17.73 17.1 17.27 -2.37% -0.4% 0% 7343 0.1273 73.86 17.34 0% 0 0% 0 0% 0 0% 0%
20221125 17.9 17.9 17.64 17.69 -0.73% -0.28% 0% 3789 0.0672 38.41 17.74 0% 0 0% 0 0% 0 0% 0%
20221124 17.89 18.08 17.68 17.82 -0.06% -0.72% 0% 5310 0.0953 51.52 17.95 0% 0 0% 0 0% 0 0% 0%
20221123 18 18 17.46 17.83 -0.67% 0.96% 0% 6456 0.114 61.65 17.66 0% 0 0% 0 0% 0 0% 0%
20221122 18.06 18.18 17.77 17.95 -0.11% -0.33% 0% 6417 0.1156 62.39 18.01 0% 0 0% 0 0% 0 0% 0%
20221121 17.96 18.13 17.82 17.97 0% -0.06% 0% 5680 0.1021 56.21 17.98 0% 0 0% 0 0% 0 0% 0%
20221118 18.61 18.61 17.95 17.97 -2.44% -1.43% 0% 9090 0.1657 90.53 18.23 0% 0 0% 0 0% 0 0% 0%
20221117 18.13 18.59 17.95 18.42 2.11% 1.04% 0% 13784 0.2513 137.14 18.23 0% 0 0% 0 0% 0 0% 0%
20221116 18.1 18.18 17.95 18.04 -0.22% -0.11% 0% 7956 0.1437 87.11 18.06 0% 0 0% 0 0% 0 0% 0%
20221115 18.09 18.13 17.7 18.08 1.01% 0.44% 0% 10297 0.1853 109.33 18 0% 0 0% 0 0% 0 0% 0%
20221114 18.07 18.23 17.79 17.9 0.85% -0.39% 0% 7722 0.1388 85.2 17.97 0% 0 0% 0 0% 0 0% 0%
20221111 17.96 18.07 17.56 17.75 1.02% -0.73% 0% 8474 0.1515 95.4 17.88 0% 0 0% 0 0% 0 0% 0%
20221110 17.65 17.79 17.52 17.57 -0.45% -0.45% 0% 4674 0.0825 50.52 17.65 0% 0 0% 0 0% 0 0% 0%
20221109 17.81 17.9 17.62 17.65 -0.51% -0.56% 0% 6654 0.1181 67.99 17.75 0% 0 0% 0 0% 0 0% 0%
20221108 17.86 17.86 17.51 17.74 0.06% 0.51% 0% 4594 0.0811 44.94 17.65 0% 0 0% 0 0% 0 0% 0%
20221107 17.85 17.85 17.51 17.73 0.8% 0.23% 0% 7253 0.1283 68.98 17.69 0% 0 0% 0 0% 0 0% 0%
20221104 17.49 17.67 17.18 17.59 1.15% 0.23% 0% 9917 0.174 92.21 17.55 0% 0 0% 0 0% 0 0% 0%
20221103 17.31 17.46 17.2 17.39 -0.34% 0.12% 0% 5435 0.0944 52.02 17.37 0% 0 0% 0 0% 0 0% 0%
20221102 17.19 17.58 17.15 17.45 1.22% 0.11% 0% 9373 0.1634 87.29 17.43 0% 0 0% 0 0% 0 0% 0%
20221101 16.68 17.25 16.68 17.24 3.36% 1.06% 0% 6822 0.1164 61.25 17.06 0% 0 0% 0 0% 0 0% 0%
20221031 16.25 16.85 16.01 16.68 2.65% 0.3% 0% 5640 0.0938 48.23 16.63 0% 0 0% 0 0% 0 0% 0%
20221028 17.15 17.35 16.22 16.25 -5.69% -2.11% 0% 9818 0.163 81.43 16.6 0% 0 0% 0 0% 0 0% 0%
20221027 17.28 17.68 17.22 17.23 -1.6% -1.03% 0% 6917 0.1204 60.49 17.41 0% 0 0% 0 0% 0 0% 0%
20221026 17.05 17.52 17.03 17.51 2.46% 0.57% 0% 7945 0.1383 70.46 17.41 0% 0 0% 0 0% 0 0% 0%
20221025 17.14 17.29 16.81 17.09 0.47% 0.12% 0% 5426 0.0926 48.55 17.07 0% 0 0% 0 0% 0 0% 0%
20221024 17.19 17.48 16.9 17.01 -0.82% -1.45% 0% 6084 0.105 56 17.26 0% 0 0% 0 0% 0 0% 0%
20221021 17.19 17.41 17.1 17.15 0.18% -0.52% 0% 3887 0.067 36.65 17.24 0% 0 0% 0 0% 0 0% 0%
20221020 17.1 17.39 16.98 17.12 -0.23% -0.12% 0% 4480 0.0768 41.15 17.14 0% 0 0% 0 0% 0 0% 0%
20221019 17.3 17.38 17.15 17.16 -0.75% -0.46% 0% 4543 0.0783 40.23 17.24 0% 0 0% 0 0% 0 0% 0%
20221018 17.32 17.49 17.2 17.29 -0.06% -0.17% 0% 6194 0.1073 55.39 17.32 0% 0 0% 0 0% 0 0% 0%
20221017 16.86 17.35 16.86 17.3 2.19% 0.58% 0% 5780 0.0994 52.1 17.2 0% 0 0% 0 0% 0 0% 0%
20220720 19.75 19.89 19.61 19.85 0.35% 0.25% 0% 11795 0.2335 69.15 19.8 0% 0 0% 0 0% 0 0% 0%
20220719 19.88 19.94 19.56 19.78 -0.1% 0.1% 0% 13900 0.2747 80.96 19.76 0% 0 0% 0 0% 0 0% 0%
20220718 19.05 19.93 19.05 19.8 3.99% 0.71% 0% 20159 0.3964 110.96 19.66 0% 0 0% 0 0% 0 0% 0%
20220715 19.67 19.73 19.02 19.04 -3.15% -0.99% 0% 17343 0.3335 91.63 19.23 0% 0 0% 0 0% 0 0% 0%
20220714 19.56 19.74 19.37 19.66 0.51% 0.51% 0% 17984 0.3518 90 19.56 0% 0 0% 0 0% 0 0% 0%
20220713 18.66 19.65 18.66 19.56 5.16% 1.09% 0% 27268 0.5275 134.94 19.35 0% 0 0% 0 0% 0 0% 0%
20220712 18.83 18.98 18.55 18.6 -1.54% -0.64% 0% 10576 0.198 51.8 18.72 0% 0 0% 0 0% 0 0% 0%
20220711 19.2 19.3 18.73 18.89 -1.87% -0.32% 0% 12663 0.24 57.37 18.95 0% 0 0% 0 0% 0 0% 0%
20220708 19.26 19.55 19.21 19.25 0.94% -0.72% 0% 11583 0.2246 50.23 19.39 0% 0 0% 0 0% 0 0% 0%
20220707 18.88 19.35 18.88 19.07 1.11% -0.52% 0% 13115 0.2514 52.38 19.17 0% 0 0% 0 0% 0 0% 0%
20220706 19.11 19.19 18.66 18.86 -0.58% -0.16% 0% 11887 0.2245 46.38 18.89 0% 0 0% 0 0% 0 0% 0%
20220705 19.8 19.8 18.8 18.97 -3.12% -0.89% 0% 22936 0.4391 88.64 19.14 0% 0 0% 0 0% 0 0% 0%
20220704 19.97 20.12 19.51 19.58 -1.9% -0.41% 0% 22295 0.4383 88.24 19.66 0% 0 0% 0 0% 0 0% 0%
20220701 19.49 20.33 19.46 19.96 2.41% 0.1% 0% 28235 0.563 114.61 19.94 0% 0 0% 0 0% 0 0% 0%
20220630 19.63 19.75 19.42 19.49 -0.66% -0.36% 0% 16655 0.3257 69.51 19.56 0% 0 0% 0 0% 0 0% 0%
20220629 20.09 20.15 19.6 19.62 -2.34% -0.76% 0% 19574 0.3869 83.28 19.77 0% 0 0% 0 0% 0 0% 0%
20220628 19.68 20.15 19.52 20.09 1.93% 0.7% 0% 25013 0.4991 107.54 19.95 0% 0 0% 0 0% 0 0% 0%
20220627 19.61 19.79 19.24 19.71 1.13% 0.87% 0% 25365 0.4956 109.36 19.54 0% 0 0% 0 0% 0 0% 0%
20220624 19.34 19.6 19.22 19.49 1.88% 0.15% 0% 26329 0.5123 119.43 19.46 0% 0 0% 0 0% 0 0% 0%
20220623 18.88 19.23 18.86 19.13 1.27% 0.47% 0% 13361 0.2544 62.13 19.04 0% 0 0% 0 0% 0 0% 0%
20220622 19.27 19.35 18.84 18.89 -1.56% -1.05% 0% 18201 0.3474 83.34 19.09 0% 0 0% 0 0% 0 0% 0%
20220621 18.84 19.25 18.82 19.19 1.7% 0.58% 0% 22450 0.4283 102.46 19.08 0% 0 0% 0 0% 0 0% 0%
20220620 18.58 19 18.53 18.87 2.11% 0.21% 0% 19135 0.3604 87.08 18.83 0% 0 0% 0 0% 0 0% 0%
20220617 18.53 18.65 18.18 18.48 -0.81% 0.38% 0% 15693 0.2889 69 18.41 0% 0 0% 0 0% 0 0% 0%
20220616 18.39 18.71 18.39 18.63 1.31% 0.27% 0% 14720 0.2735 65.81 18.58 0% 0 0% 0 0% 0 0% 0%
20220615 18.4 18.68 18.28 18.39 -0.05% -0.7% 0% 18836 0.3489 84.33 18.52 0% 0 0% 0 0% 0 0% 0%
20220614 18.4 18.48 17.82 18.4 -0.7% 1.32% 0% 18987 0.3448 83.46 18.16 0% 0 0% 0 0% 0 0% 0%
20220613 18.6 18.69 18.34 18.53 -0.38% 0.05% 0% 13151 0.2435 59.4 18.52 0% 0 0% 0 0% 0 0% 0%
20220610 18.31 18.8 18.25 18.6 1.64% 0.65% 0% 17108 0.3161 71.78 18.48 0% 0 0% 0 0% 0 0% 0%
20220609 18.89 18.93 18.24 18.3 -3.38% -1.03% 0% 18035 0.3334 67.62 18.49 0% 0 0% 0 0% 0 0% 0%
20220608 19.17 19.18 18.43 18.94 -1.04% 0.48% 0% 19541 0.3683 75.99 18.85 0% 0 0% 0 0% 0 0% 0%
20220607 19.57 19.6 18.96 19.14 -2.35% -0.1% 0% 22261 0.4266 85.5 19.16 0% 0 0% 0 0% 0 0% 0%
20220606 19.29 19.63 19.18 19.6 1.87% 0.51% 0% 23124 0.4509 91.42 19.5 0% 0 0% 0 0% 0 0% 0%
20220602 19.09 19.24 18.56 19.24 1.26% 1.53% 0% 18188 0.3447 70.88 18.95 0% 0 0% 0 0% 0 0% 0%
20220601 18.8 19.28 18.74 19 0.74% -0.05% 0% 15195 0.2889 57.59 19.01 0% 0 0% 0 0% 0 0% 0%
20220531 18.87 18.97 18.35 18.86 0.48% 1.07% 0% 22389 0.4178 82.24 18.66 0% 0 0% 0 0% 0 0% 0%
20220530 19.3 19.51 18.65 18.77 -2.14% -0.48% 0% 21802 0.4112 80.96 18.86 0% 0 0% 0 0% 0 0% 0%
20220527 19.46 19.74 19 19.18 -0.16% -0.83% 0% 30006 0.5803 114.91 19.34 0% 0 0% 0 0% 0 0% 0%
20220526 20.2 20.2 19.09 19.21 1.59% -1.74% 0% 45898 0.8975 181.23 19.55 0% 0 0% 0 0% 0 0% 0%
20220525 18.41 19 18.41 18.91 3.05% 0.64% 0% 15515 0.2915 64.22 18.79 0% 0 0% 0 0% 0 0% 0%
20220524 19.86 19.93 18.35 18.35 -6.43% -3.73% 0% 26532 0.5056 97.68 19.06 0% 0 0% 0 0% 0 0% 0%
20220523 19.47 19.75 19.15 19.61 0.72% 0.2% 0% 19491 0.3814 66.39 19.57 0% 0 0% 0 0% 0 0% 0%
20220520 19.93 19.93 19.32 19.47 -0.71% -0.36% 0% 19752 0.3859 57.49 19.54 0% 0 0% 0 0% 0 0% 0%
20220519 19.2 19.89 19.04 19.61 0.56% 0.15% 0% 24843 0.4865 73.15 19.58 0% 0 0% 0 0% 0 0% 0%
20220518 19.1 19.61 18.88 19.5 2.09% 0.41% 0% 19329 0.3753 57.23 19.42 0% 0 0% 0 0% 0 0% 0%
20220517 19.52 19.58 18.56 19.1 -1.44% 0.53% 0% 23045 0.4378 64.92 19 0% 0 0% 0 0% 0 0% 0%
20220516 19.78 19.94 19.22 19.38 -1.52% -0.82% 0% 20278 0.3963 56.45 19.54 0% 0 0% 0 0% 0 0% 0%
20220513 19.6 19.79 19.21 19.68 1.55% 0.92% 0% 26153 0.5101 70.91 19.5 0% 0 0% 0 0% 0 0% 0%
20220512 19.2 19.49 18.91 19.38 0.26% 0.88% 0% 25501 0.49 67.72 19.21 0% 0 0% 0 0% 0 0% 0%
20220511 20.15 20.42 19.86 19.86 -1.44% -1.29% 0% 45600 0.9176 124.5 20.12 0% 0 0% 0 0% 0 0% 0%
20220510 19.36 20.42 19.01 20.15 1.87% 2.08% 0% 55620 1.0982 159.1 19.74 0% 0 0% 0 0% 0 0% 0%
20220509 18.25 21.09 18.06 19.78 10.07% -0.3% 0% 68444 1.3579 214.79 19.84 0% 0 0% 0 0% 0 0% 0%
20220506 17.92 18.26 17.8 17.97 -2.55% -0.22% 0% 19200 0.3458 62.17 18.01 0% 0 0% 0 0% 0 0% 0%
20220505 18.29 18.73 18.22 18.44 1.93% -0.16% 0% 22283 0.4115 72.77 18.47 0% 0 0% 0 0% 0 0% 0%
20220429 17.6 18.33 17.6 18.09 3.73% 0.22% 0% 30133 0.5438 94.11 18.05 0% 0 0% 0 0% 0 0% 0%
20220428 18.34 18.65 17.13 17.44 -7.97% -1.58% 0% 39670 0.703 117.65 17.72 0% 0 0% 0 0% 0 0% 0%
20220427 18.3 19.08 18.14 18.95 2.88% 0.64% 0% 29016 0.5464 91.45 18.83 0% 0 0% 0 0% 0 0% 0%
20220426 18.62 19.11 18.3 18.42 0% -1.55% 0% 28334 0.53 80.98 18.71 0% 0 0% 0 0% 0 0% 0%
20220425 20.08 20.18 18.33 18.42 -10.1% -3.96% 0% 31811 0.6102 83.8 19.18 0% 0 0% 0 0% 0 0% 0%
20220422 20.27 20.75 20.03 20.49 1.09% 0.1% 0% 21856 0.4473 53.3 20.47 0% 0 0% 0 0% 0 0% 0%
20220421 21.3 21.5 20.2 20.27 -4.84% -2.12% 0% 24524 0.5079 51.29 20.71 0% 0 0% 0 0% 0 0% 0%
20220420 22.1 22.16 21.17 21.3 -3.14% -1.53% 0% 27085 0.5858 50.15 21.63 0% 0 0% 0 0% 0 0% 0%
20220419 21.88 22.07 21.62 21.99 0.59% 0.69% 0% 19879 0.4342 26.91 21.84 0% 0 0% 0 0% 0 0% 0%
20220418 21.58 22.2 21.18 21.86 1.06% 0.46% 0% 24618 0.5356 27.88 21.76 0% 0 0% 0 0% 0 0% 0%
20220415 22.37 22.58 21.58 21.63 -4.29% -1.23% 0% 33830 0.7408 35.7 21.9 0% 0 0% 0 0% 0 0% 0%
20220414 22.89 23.2 22.51 22.6 -0.88% -1.27% 0% 31178 0.7138 33.91 22.89 0% 0 0% 0 0% 0 0% 0%
20220413 24.2 24.26 22.8 22.8 -6.56% -1.94% 0% 48833 1.1356 52.63 23.25 0% 0 0% 0 0% 0 0% 0%
20220412 23.76 24.87 23.38 24.4 -0.49% 0.87% 0% 52926 1.2801 59.62 24.19 0% 0 0% 0 0% 0 0% 0%
20220411 25.45 26.41 24.12 24.52 -4.92% -3.5% 0% 67852 1.7243 78.82 25.41 0% 0 0% 0 0% 0 0% 0%
20220408 25 26.25 24.9 25.79 3.08% 0.78% 0% 75866 1.9415 89.51 25.59 0% 0 0% 0 0% 0 0% 0%
20220407 26.97 26.99 24.86 25.02 -11.46% -2.99% 0% 88333 2.2779 102.04 25.79 0% 0 0% 0 0% 0 0% 0%
20220401 30.32 30.97 27.45 27.5 -14.76% -3.98% 0% 176178 5.0458 241.13 28.64 0% 0 0% 0 0% 0 0% 0%
20220331 27.97 32.26 27.72 32.26 20.01% 3.8% 0% 112574 3.4985 212.55 31.08 0% 0 0% 0 0% 0 0% 0%
20220330 25.03 27.33 24.9 26.88 5.37% 1.59% 0% 78146 2.0676 154.83 26.46 0% 0 0% 0 0% 0 0% 0%
20220329 24.8 25.74 24.53 25.51 0.63% 1.96% 0% 41843 1.0469 89.75 25.02 0% 0 0% 0 0% 0 0% 0%
20220328 24.2 25.95 23.7 25.35 2.97% 1.52% 0% 49190 1.2282 110.82 24.97 0% 0 0% 0 0% 0 0% 0%
20220325 24.84 25.73 24.4 24.62 -2.88% -0.89% 0% 40687 1.0105 99.53 24.84 0% 0 0% 0 0% 0 0% 0%
20220324 24.32 26.42 24.32 25.35 2.22% -0.59% 0% 65349 1.6667 176.27 25.5 0% 0 0% 0 0% 0 0% 0%
20220323 26.02 26.28 24.22 24.8 -1.43% 0.12% 0% 61260 1.5176 185.55 24.77 0% 0 0% 0 0% 0 0% 0%
20220322 23.52 28.2 23.3 25.16 6.97% -2.14% 0% 99837 2.5671 363.59 25.71 0% 0 0% 0 0% 0 0% 0%
20220321 21.78 23.7 21.75 23.52 7.5% 2.04% 0% 37892 0.8733 183.59 23.05 0% 0 0% 0 0% 0 0% 0%
20220318 20.75 21.95 20.5 21.88 4.14% 1.77% 0% 26287 0.5651 128.36 21.5 0% 0 0% 0 0% 0 0% 0%
20220317 20.89 21.25 20.8 21.01 1.99% 0% 0% 17680 0.3714 84.83 21.01 0% 0 0% 0 0% 0 0% 0%
20220316 20.6 20.8 19.92 20.6 1.73% 0.34% 0% 17633 0.362 75.93 20.53 0% 0 0% 0 0% 0 0% 0%
20220315 21.82 21.88 20.2 20.25 -7.53% -3.71% 0% 21056 0.4429 77.06 21.03 0% 0 0% 0 0% 0 0% 0%
20220311 22.6 22.99 22.18 22.9 -1.08% 1.46% 0% 12299 0.2776 49.63 22.57 0% 0 0% 0 0% 0 0% 0%
20220310 23.11 23.56 22.85 23.15 1.54% -0.43% 0% 12424 0.2889 48.59 23.25 0% 0 0% 0 0% 0 0% 0%
20220309 23.35 23.56 21.69 22.8 -2.36% 0.57% 0% 16029 0.3634 56.57 22.67 0% 0 0% 0 0% 0 0% 0%
20220308 24 24.37 23.05 23.35 -3.27% -1.02% 0% 16245 0.3832 58.34 23.59 0% 0 0% 0 0% 0 0% 0%
20220307 24.76 24.87 24.11 24.14 -1.63% -0.94% 0% 9977 0.2431 36.15 24.37 0% 0 0% 0 0% 0 0% 0%
20220304 25.31 25.32 24.5 24.54 -3.61% -1.33% 0% 19402 0.4826 67.61 24.87 0% 0 0% 0 0% 0 0% 0%
20220303 25.64 25.88 25.3 25.46 -0.47% -0.2% 0% 18251 0.4655 62.12 25.51 0% 0 0% 0 0% 0 0% 0%
20220302 25.7 26 25.44 25.58 -2.33% -0.27% 0% 26550 0.6809 82.87 25.65 0% 0 0% 0 0% 0 0% 0%
20220301 25.15 26.48 25.01 26.19 6.81% 0.85% 0% 49344 1.2813 137.38 25.97 0% 0 0% 0 0% 0 0% 0%
20220228 24.66 24.97 24.03 24.52 -0.53% 0.45% 0% 11601 0.2832 30.46 24.41 0% 0 0% 0 0% 0 0% 0%
20220225 24.38 25.5 24.38 24.65 1.65% -1.36% 0% 24422 0.6102 61.21 24.99 0% 0 0% 0 0% 0 0% 0%
20220224 24.84 25.12 23.78 24.25 -2.88% -0.57% 0% 28266 0.6894 70.52 24.39 0% 0 0% 0 0% 0 0% 0%
20220223 25.48 25.48 24.77 24.97 -0.87% -0.08% 0% 18742 0.4683 50.02 24.99 0% 0 0% 0 0% 0 0% 0%
20220222 25.2 25.5 24.92 25.19 -0.36% -0.08% 0% 22046 0.5557 59.53 25.21 0% 0 0% 0 0% 0 0% 0%
20220221 26 26.08 25.18 25.28 -1.33% -0.78% 0% 27480 0.7001 76.19 25.48 0% 0 0% 0 0% 0 0% 0%
20220218 24.95 25.95 24.56 25.62 1.07% 0.67% 0% 34765 0.8847 94.69 25.45 0% 0 0% 0 0% 0 0% 0%
20220217 26.06 26.12 25.11 25.35 -3.54% -0.71% 0% 48536 1.239 137.61 25.53 0% 0 0% 0 0% 0 0% 0%
20220216 24.53 28 24.53 26.28 7.35% 0.84% 0% 72408 1.8866 237.59 26.06 0% 0 0% 0 0% 0 0% 0%
20220215 24.95 25.69 24.4 24.48 -1.09% -1.92% 0% 52762 1.3171 211.43 24.96 0% 0 0% 0 0% 0 0% 0%
20220214 23.45 24.91 23.4 24.75 3.99% 0.9% 0% 40176 0.9855 190.8 24.53 0% 0 0% 0 0% 0 0% 0%
20220211 23.86 24.43 23.56 23.8 -1.2% -0.38% 0% 18695 0.4467 101.51 23.89 0% 0 0% 0 0% 0 0% 0%
20220210 24.04 24.45 23.65 24.09 0.37% 0.25% 0% 15779 0.3791 90.29 24.03 0% 0 0% 0 0% 0 0% 0%
20220209 24.04 24.59 23.73 24 -0.21% -0.33% 0% 20888 0.503 122.56 24.08 0% 0 0% 0 0% 0 0% 0%
20211203 24.77 24.98 24.2 24.3 -2.72% -0.74% 0% 16341 0.4001 103.26 24.48 0% 0 0% 0 0% 0 0% 0%
20211202 24.44 25.1 23.95 24.98 2.29% 1.17% 0% 33224 0.8204 213.1 24.69 0% 0 0% 0 0% 0 0% 0%
20211201 23.8 24.72 23.67 24.42 2.39% 0.04% 0% 20463 0.4994 151.93 24.41 0% 0 0% 0 0% 0 0% 0%
20211130 23.8 24.14 23.66 23.85 0.21% -0.29% 0% 6312 0.151 49.81 23.92 0% 0 0% 0 0% 0 0% 0%
20211129 23.71 24.05 23.59 23.8 -0.34% 0.42% 0% 5769 0.1367 42.72 23.7 0% 0 0% 0 0% 0 0% 0%
20211126 24.11 24.13 23.71 23.88 -0.79% 0.17% 0% 7275 0.1734 51.33 23.84 0% 0 0% 0 0% 0 0% 0%
20211125 24.14 24.4 23.88 24.07 -0.29% -0.21% 0% 7541 0.1819 55.32 24.12 0% 0 0% 0 0% 0 0% 0%
20211124 24.25 24.25 23.82 24.14 -0.33% 0.33% 0% 8039 0.1934 58.67 24.06 0% 0 0% 0 0% 0 0% 0%
20211123 24.09 24.4 23.89 24.22 0.54% 0.17% 0% 8202 0.1983 61.75 24.18 0% 0 0% 0 0% 0 0% 0%
20211122 24.5 24.5 23.9 24.09 -1.67% -0.12% 0% 8007 0.1931 61.15 24.12 0% 0 0% 0 0% 0 0% 0%
20211119 24.44 24.55 23.74 24.5 0.82% 1.11% 0% 13988 0.3389 111.71 24.23 0% 0 0% 0 0% 0 0% 0%
20211118 24.37 24.5 24.1 24.3 -0.16% -0.12% 0% 9610 0.2338 82.52 24.33 0% 0 0% 0 0% 0 0% 0%
20211117 24.02 24.34 23.76 24.34 1.46% 0.91% 0% 10887 0.2626 97.92 24.12 0% 0 0% 0 0% 0 0% 0%
20211116 23.85 24.14 23.5 23.99 0.71% 0.63% 0% 13766 0.3282 122.71 23.84 0% 0 0% 0 0% 0 0% 0%
20211115 23.23 23.88 23.18 23.82 2.58% 1.32% 0% 13005 0.3058 122.47 23.51 0% 0 0% 0 0% 0 0% 0%
20211112 23.08 23.25 22.87 23.22 0.87% 0.52% 0% 5155 0.1191 52.45 23.1 0% 0 0% 0 0% 0 0% 0%
20211111 22.84 23.18 22.69 23.02 0.66% -0.09% 0% 6085 0.1402 61.89 23.04 0% 0 0% 0 0% 0 0% 0%
20211110 22.99 22.99 22.5 22.87 -0.31% 0.7% 0% 6192 0.1406 63.38 22.71 0% 0 0% 0 0% 0 0% 0%
20211109 22.6 23.13 21.66 22.94 0.84% 0.61% 0% 8855 0.2019 88.57 22.8 0% 0 0% 0 0% 0 0% 0%
20211108 22.82 23.04 22.33 22.75 0.66% 0.66% 0% 6191 0.1399 61.85 22.6 0% 0 0% 0 0% 0 0% 0%
20211105 22.25 22.87 22.24 22.6 0.62% -0.04% 0% 6591 0.149 65.76 22.61 0% 0 0% 0 0% 0 0% 0%
20211104 22.24 22.5 22.22 22.46 0.45% 0.27% 0% 5446 0.122 53.91 22.4 0% 0 0% 0 0% 0 0% 0%
20211103 21.74 22.76 21.53 22.36 3.86% 0.22% 0% 11063 0.2468 100.35 22.31 0% 0 0% 0 0% 0 0% 0%
20211102 21.78 22.05 21.38 21.53 -1.15% -0.87% 0% 6137 0.1333 54.66 21.72 0% 0 0% 0 0% 0 0% 0%
20211101 21.32 21.83 21.26 21.78 1.87% 0.69% 0% 4277 0.0925 38.34 21.63 0% 0 0% 0 0% 0 0% 0%
20211029 20.96 21.49 20.8 21.38 2% 0.85% 0% 5235 0.111 45.54 21.2 0% 0 0% 0 0% 0 0% 0%
20211028 21.37 21.47 20.74 20.96 -1.13% -0.33% 0% 4902 0.1031 41.69 21.03 0% 0 0% 0 0% 0 0% 0%
20211027 22 22.01 21.01 21.2 -2.62% -0.47% 0% 6816 0.1452 58.01 21.3 0% 0 0% 0 0% 0 0% 0%
20211026 21.66 22.02 21.55 21.77 1.26% -0.14% 0% 5522 0.1204 49.27 21.8 0% 0 0% 0 0% 0 0% 0%
20211025 21.42 21.63 21.24 21.5 -0.23% 0.33% 0% 4484 0.0961 39.75 21.43 0% 0 0% 0 0% 0 0% 0%
20211022 21.41 21.55 21.34 21.55 0.98% 0.42% 0% 4847 0.104 43.04 21.46 0% 0 0% 0 0% 0 0% 0%
20211021 22.2 22.2 21.21 21.34 -3.09% -1.07% 0% 7064 0.1524 63.19 21.57 0% 0 0% 0 0% 0 0% 0%
20211020 22.35 22.5 21.9 22.02 -1.48% -0.27% 0% 5221 0.1153 50.99 22.08 0% 0 0% 0 0% 0 0% 0%
20211019 22.38 22.48 22.18 22.35 0.04% -0.04% 0% 3484 0.0779 35.29 22.36 0% 0 0% 0 0% 0 0% 0%
20211018 22.2 22.52 21.85 22.34 0.59% 0.4% 0% 3860 0.0859 37.58 22.25 0% 0 0% 0 0% 0 0% 0%
20211015 22.68 22.87 22.2 22.21 -2.93% -0.94% 0% 6650 0.1491 58.63 22.42 0% 0 0% 0 0% 0 0% 0%
20211014 22.42 23.01 22.1 22.88 2.05% 1.02% 0% 7196 0.163 57.49 22.65 0% 0 0% 0 0% 0 0% 0%
20211013 22.39 22.45 21.93 22.42 0.13% 1.13% 0% 6600 0.1463 49.06 22.17 0% 0 0% 0 0% 0 0% 0%
20211012 23.13 23.19 22.21 22.39 -3.41% -0.67% 0% 6664 0.1502 47.13 22.54 0% 0 0% 0 0% 0 0% 0%
20211011 23.5 23.5 22.82 23.18 -0.81% 0.61% 0% 6225 0.1434 41.88 23.04 0% 0 0% 0 0% 0 0% 0%
20211008 23 23.65 23 23.37 1.65% 0.21% 0% 5412 0.1262 33.56 23.32 0% 0 0% 0 0% 0 0% 0%
20210930 23.08 23.15 22.67 22.99 2.36% 0.31% 0% 4733 0.1085 25.73 22.92 0% 0 0% 0 0% 0 0% 0%
20210929 22.89 23.23 22.42 22.46 -2.01% -1.66% 0% 6560 0.1498 31.24 22.84 0% 0 0% 0 0% 0 0% 0%
20210928 22.55 23.17 22.35 22.92 3.06% 0.39% 0% 8331 0.1902 35.13 22.83 0% 0 0% 0 0% 0 0% 0%
20210927 23.18 23.24 22.09 22.24 -4.06% -1.16% 0% 13118 0.2952 48.48 22.5 0% 0 0% 0 0% 0 0% 0%
20210924 24.31 24.31 23.15 23.18 -4.69% -1.95% 0% 13402 0.3168 45.56 23.64 0% 0 0% 0 0% 0 0% 0%
20210923 24.38 24.56 24.01 24.32 0.79% 0.08% 0% 9162 0.2226 28.33 24.3 0% 0 0% 0 0% 0 0% 0%
20210922 23.81 24.45 23.6 24.13 0.5% 0.17% 0% 10748 0.2589 29.67 24.09 0% 0 0% 0 0% 0 0% 0%
20210917 24.43 24.87 23.55 24.01 -2% -0.66% 0% 13929 0.3367 33.52 24.17 0% 0 0% 0 0% 0 0% 0%
20210916 24.77 25.12 24.33 24.5 -1.76% -0.97% 0% 14590 0.361 36.93 24.74 0% 0 0% 0 0% 0 0% 0%
20210915 25.21 25.43 24.56 24.94 -2.54% 0.12% 0% 19703 0.4908 51.72 24.91 0% 0 0% 0 0% 0 0% 0%
20210914 25.09 25.87 24.98 25.59 1.55% 0.59% 0% 19863 0.5053 55.05 25.44 0% 0 0% 0 0% 0 0% 0%
20210913 25.65 25.98 24.9 25.2 -1.75% 0.48% 0% 22109 0.5545 63.9 25.08 0% 0 0% 0 0% 0 0% 0%
20210910 26.13 26.65 25.65 25.65 -1.72% -1.91% 0% 25461 0.6658 80.88 26.15 0% 0 0% 0 0% 0 0% 0%
20210909 27.24 27.24 25.81 26.1 -4.74% -0.65% 0% 41564 1.092 144.51 26.27 0% 0 0% 0 0% 0 0% 0%
20210908 28.81 28.88 27.06 27.4 -4.6% -0.9% 0% 43818 1.2117 188.23 27.65 0% 0 0% 0 0% 0 0% 0%
20210907 28.36 28.72 27.75 28.72 0.03% 1.63% 0% 35990 1.0169 198.03 28.26 0% 0 0% 0 0% 0 0% 0%
20210906 27.53 28.89 27.01 28.71 5.05% 0.88% 0% 51045 1.4526 355.02 28.46 0% 0 0% 0 0% 0 0% 0%
20210729 21.1 21.57 21.09 21.3 0.42% -0.51% 0% 4190 0.0897 35.39 21.41 0% 0 0% 0 0% 0 0% 0%
20210728 21.49 21.54 20.47 21.21 -0.52% 0.19% 0% 6860 0.1452 54.93 21.17 0% 0 0% 0 0% 0 0% 0%
20210727 20.49 21.94 20.4 21.32 4.05% 0.09% 0% 11324 0.2412 92.59 21.3 0% 0 0% 0 0% 0 0% 0%
20210726 21.07 21.19 20.18 20.49 -2.94% -0.29% 0% 7554 0.1552 62.46 20.55 0% 0 0% 0 0% 0 0% 0%
20210723 21.82 21.96 21.08 21.11 -3.21% -1.4% 0% 7942 0.17 69 21.41 0% 0 0% 0 0% 0 0% 0%
20210722 21.89 21.89 21.6 21.81 0.05% 0.32% 0% 4527 0.0984 42.23 21.74 0% 0 0% 0 0% 0 0% 0%
20210721 21.62 21.88 21.58 21.8 1.4% 0.09% 0% 3393 0.0739 32.22 21.78 0% 0 0% 0 0% 0 0% 0%
20210720 21.8 21.82 21.3 21.5 -2.27% -0.28% 0% 3832 0.0826 36.49 21.56 0% 0 0% 0 0% 0 0% 0%
20210719 21.78 22.13 21.18 22 0.64% 1.85% 0% 6323 0.1366 58.99 21.6 0% 0 0% 0 0% 0 0% 0%
20210716 22.15 22.15 21.86 21.86 -1.35% -0.55% 0% 4563 0.1003 44.14 21.98 0% 0 0% 0 0% 0 0% 0%
20210715 22.86 23.07 22.08 22.16 -3.36% -0.81% 0% 8967 0.2003 86.39 22.34 0% 0 0% 0 0% 0 0% 0%
20210714 23.24 23.24 22.92 22.93 -1.16% -0.3% 0% 5240 0.1205 53.88 23 0% 0 0% 0 0% 0 0% 0%
20210713 23.42 23.42 23.02 23.2 -0.77% 0.13% 0% 5158 0.1195 53.19 23.17 0% 0 0% 0 0% 0 0% 0%
20210712 23.03 23.47 23.03 23.38 1.52% 0.21% 0% 5920 0.1381 61.22 23.33 0% 0 0% 0 0% 0 0% 0%
20210709 22.86 23.1 22.84 23.03 0.35% 0.26% 0% 4097 0.0941 41 22.97 0% 0 0% 0 0% 0 0% 0%
20210708 23.09 23.3 22.9 22.95 -1.25% -0.26% 0% 5784 0.1331 57.27 23.01 0% 0 0% 0 0% 0 0% 0%
20210707 23.18 23.37 23.11 23.24 0.09% 0.09% 0% 4492 0.1043 42.14 23.22 0% 0 0% 0 0% 0 0% 0%
20210706 23.26 23.4 23.02 23.22 -0.21% 0.3% 0% 5059 0.1171 43.29 23.15 0% 0 0% 0 0% 0 0% 0%
20210705 22.9 23.29 22.81 23.27 1.62% 0.61% 0% 4868 0.1126 37.87 23.13 0% 0 0% 0 0% 0 0% 0%
20210702 23.3 23.34 22.8 22.9 -0.91% -0.56% 0% 7008 0.1614 52.42 23.03 0% 0 0% 0 0% 0 0% 0%
20210701 23.75 23.75 23.08 23.11 -1.87% -0.99% 0% 5253 0.1226 40.1 23.34 0% 0 0% 0 0% 0 0% 0%
20210630 23.69 23.87 23.37 23.55 -0.38% 0.04% 0% 5867 0.1381 45.79 23.54 0% 0 0% 0 0% 0 0% 0%
20210629 23.65 24.04 23.5 23.64 -1.25% -0.21% 0% 5978 0.1416 48.57 23.69 0% 0 0% 0 0% 0 0% 0%
20210628 24.35 24.35 23.8 23.94 -2.09% -0.08% 0% 8731 0.2092 74.61 23.96 0% 0 0% 0 0% 0 0% 0%
20210625 24.71 25.08 24.32 24.45 -1.41% -0.45% 0% 9205 0.2261 85.3 24.56 0% 0 0% 0 0% 0 0% 0%
20210624 24.02 24.81 23.97 24.8 2.61% 0.94% 0% 11443 0.2812 112.56 24.57 0% 0 0% 0 0% 0 0% 0%
20210623 23.9 24.78 23.9 24.17 -0.49% -0.86% 0% 8585 0.2093 92.28 24.38 0% 0 0% 0 0% 0 0% 0%
20210622 24.12 24.91 24.01 24.29 1.25% -0.94% 0% 14297 0.3505 172.82 24.52 0% 0 0% 0 0% 0 0% 0%
20210621 23.08 23.99 23.07 23.99 3.14% 1.52% 0% 7443 0.1759 104.18 23.63 0% 0 0% 0 0% 0 0% 0%
20210618 23.15 23.26 22.96 23.26 0.48% 0.69% 0% 3351 0.0774 50.05 23.1 0% 0 0% 0 0% 0 0% 0%
20210617 23.04 23.34 22.95 23.15 -0.13% 0.04% 0% 3146 0.0728 49.33 23.14 0% 0 0% 0 0% 0 0% 0%
20210616 23.06 23.56 23.06 23.18 -0.98% -0.22% 0% 3242 0.0753 50.52 23.23 0% 0 0% 0 0% 0 0% 0%
20210615 23.77 23.96 23.28 23.41 -1.51% -0.04% 0% 4249 0.0995 64.04 23.42 0% 0 0% 0 0% 0 0% 0%
20210611 23.64 23.9 23.63 23.77 0.55% -0.08% 0% 4716 0.1122 73.38 23.79 0% 0 0% 0 0% 0 0% 0%
20210610 23.62 23.68 23.51 23.64 0.08% 0.13% 0% 4155 0.0981 64.03 23.61 0% 0 0% 0 0% 0 0% 0%
20210609 23.45 23.74 23.37 23.62 0.94% 0.21% 0% 4272 0.1007 62.92 23.57 0% 0 0% 0 0% 0 0% 0%
20210608 23.41 23.45 23.16 23.4 -0.04% 0.39% 0% 3852 0.0898 56.79 23.31 0% 0 0% 0 0% 0 0% 0%
20210607 23.23 23.56 23.2 23.41 0.86% 0.43% 0% 3376 0.0787 49.55 23.31 0% 0 0% 0 0% 0 0% 0%
20210604 23.5 23.61 23.14 23.21 -1.57% -0.56% 0% 4469 0.1043 65.29 23.34 0% 0 0% 0 0% 0 0% 0%
20210603 23.46 23.78 23.42 23.58 -0.13% -0.13% 0% 3575 0.0844 52.43 23.61 0% 0 0% 0 0% 0 0% 0%
20210602 23.44 23.7 23.29 23.61 0.9% 0.55% 0% 6457 0.1516 94.21 23.48 0% 0 0% 0 0% 0 0% 0%
20210601 23.56 23.75 23.35 23.4 -0.64% -0.43% 0% 6153 0.1446 94.13 23.5 0% 0 0% 0 0% 0 0% 0%
20210531 23.38 23.65 23.3 23.55 0.77% 0.13% 0% 3291 0.0774 53.09 23.52 0% 0 0% 0 0% 0 0% 0%
20210528 23.72 23.86 23.29 23.37 -1.52% -0.72% 0% 5192 0.1222 77.71 23.54 0% 0 0% 0 0% 0 0% 0%
20210527 23.46 23.9 23.42 23.73 1.76% 0.08% 0% 8073 0.1914 123.54 23.71 0% 0 0% 0 0% 0 0% 0%
20210526 23.02 23.45 22.94 23.32 1.26% 0.21% 0% 4641 0.108 73.12 23.27 0% 0 0% 0 0% 0 0% 0%
20210525 22.82 23.22 22.8 23.03 0.44% 0.3% 0% 5279 0.1212 82.07 22.96 0% 0 0% 0 0% 0 0% 0%
20210524 23.08 23.15 22.86 22.93 -0.48% -0.04% 0% 3514 0.0806 55.74 22.94 0% 0 0% 0 0% 0 0% 0%
20210521 23 23.1 22.73 23.04 0.17% 0.44% 0% 4286 0.0983 59.64 22.94 0% 0 0% 0 0% 0 0% 0%
20210520 23.18 23.18 22.9 23 -0.52% 0.04% 0% 3214 0.0739 38.99 22.99 0% 0 0% 0 0% 0 0% 0%
20210519 23.13 23.18 22.89 23.12 0.52% 0.43% 0% 3484 0.0802 39.96 23.02 0% 0 0% 0 0% 0 0% 0%
20210518 23.11 23.13 22.81 23 0.44% 0.22% 0% 3212 0.0737 34.01 22.95 0% 0 0% 0 0% 0 0% 0%
20210517 23.47 23.47 22.75 22.9 -2.14% -0.26% 0% 8170 0.1876 75.33 22.96 0% 0 0% 0 0% 0 0% 0%
20210514 23.28 23.48 23.1 23.4 0.82% 0.26% 0% 4704 0.1098 40.45 23.34 0% 0 0% 0 0% 0 0% 0%
20210513 23.29 23.59 23.19 23.21 -1.32% -0.68% 0% 4810 0.1124 39.41 23.37 0% 0 0% 0 0% 0 0% 0%
20210512 23.28 23.59 23.13 23.52 1.29% 0.68% 0% 4370 0.1021 32.24 23.36 0% 0 0% 0 0% 0 0% 0%
20210511 23.3 23.42 23.02 23.22 0.22% -0.13% 0% 4203 0.0977 27.52 23.25 0% 0 0% 0 0% 0 0% 0%
20210510 23.88 23.9 22.62 23.17 -3.05% 0.7% 0% 12225 0.2813 77.27 23.01 0% 0 0% 0 0% 0 0% 0%
20210507 25.22 25.27 23.82 23.9 -5.01% -1.93% 0% 14194 0.3459 96.84 24.37 0% 0 0% 0 0% 0 0% 0%
20210506 25.86 26.1 25 25.16 -2.86% -0.83% 0% 8147 0.2067 57.74 25.37 0% 0 0% 0 0% 0 0% 0%
20210430 26.54 26.54 25.7 25.9 -2.52% -0.27% 0% 8543 0.2219 60.6 25.97 0% 0 0% 0 0% 0 0% 0%
20210429 27.46 27.47 26.11 27 -1.68% 1.43% 0% 14750 0.3926 104.59 26.62 0% 0 0% 0 0% 0 0% 0%
20210428 27.14 27.75 26.71 27.46 1.48% 0.22% 0% 13797 0.3781 101.98 27.4 0% 0 0% 0 0% 0 0% 0%
20210427 26.67 27.17 26.18 27.06 1.23% 1.42% 0% 8824 0.2354 62.31 26.68 0% 0 0% 0 0% 0 0% 0%
20210426 27.01 27.86 26.67 26.73 -1.66% -1.87% 0% 14812 0.4035 98.03 27.24 0% 0 0% 0 0% 0 0% 0%
20210423 26.31 27.3 25.7 27.18 2.76% 1.42% 0% 15905 0.4262 97.05 26.8 0% 0 0% 0 0% 0 0% 0%
20210422 26.5 26.85 26.33 26.45 -0.19% -0.26% 0% 6475 0.1717 35.22 26.52 0% 0 0% 0 0% 0 0% 0%
20210421 26.52 26.7 26.25 26.5 -1.01% 0.19% 0% 7827 0.207 38.91 26.45 0% 0 0% 0 0% 0 0% 0%
20210416 27.01 27.55 26.88 27.43 1.14% 0.73% 0% 9460 0.2576 47.71 27.23 0% 0 0% 0 0% 0 0% 0%
20210415 27.86 27.86 26.73 27.12 -1.49% 0.04% 0% 7864 0.2132 39.44 27.11 0% 0 0% 0 0% 0 0% 0%
20210414 27.39 27.87 26.9 27.53 0.55% 0.18% 0% 9227 0.2536 44.04 27.48 0% 0 0% 0 0% 0 0% 0%
20210413 27.65 28 27.04 27.38 0.15% -0.29% 0% 10542 0.2895 49.45 27.46 0% 0 0% 0 0% 0 0% 0%
20210412 28.41 28.53 27.23 27.34 -5.14% -1.19% 0% 15546 0.4301 75.21 27.67 0% 0 0% 0 0% 0 0% 0%
20210409 28.5 28.86 27.9 28.82 2.89% 1.16% 0% 17547 0.4999 89.34 28.49 0% 0 0% 0 0% 0 0% 0%
20210408 28.47 28.88 27.86 28.01 -1.48% -0.78% 0% 19299 0.5449 96.55 28.23 0% 0 0% 0 0% 0 0% 0%
20210407 26.58 29 26.58 28.43 3.38% 0.21% 0% 32269 0.9156 148.43 28.37 0% 0 0% 0 0% 0 0% 0%
20210406 26.4 27.55 26.37 27.5 5.4% 1.81% 0% 22251 0.601 99.21 27.01 0% 0 0% 0 0% 0 0% 0%
20210402 26.15 26.46 25.8 26.09 -0.95% -0.11% 0% 9815 0.2564 43.46 26.12 0% 0 0% 0 0% 0 0% 0%
20210401 27.38 27.38 26.19 26.34 -1.64% -1.16% 0% 13668 0.3642 57.87 26.65 0% 0 0% 0 0% 0 0% 0%
20210330 26.68 26.8 25.29 25.83 -5.8% -0.31% 0% 23821 0.6173 90.62 25.91 0% 0 0% 0 0% 0 0% 0%
20210329 26 27.69 26 27.42 3.79% 1.67% 0% 15602 0.4208 55.12 26.97 0% 0 0% 0 0% 0 0% 0%
20210326 25.92 26.5 25.7 26.42 1.97% 0.92% 0% 7749 0.2029 24.52 26.18 0% 0 0% 0 0% 0 0% 0%
20201215 32.71 33.24 32.36 32.61 -0.82% -0.37% 0% 9049 0.2962 31.14 32.73 0% 0 0% 0 0% 0 0% 0%
20201214 33.9 34.11 32.65 32.88 -2.84% -0.72% 0% 15616 0.5172 52.93 33.12 0% 0 0% 0 0% 0 0% 0%
20201211 38.99 38.99 33.3 33.84 -12.45% -4.7% 0% 31521 1.1192 113.22 35.51 0% 0 0% 0 0% 0 0% 0%
20201210 37.22 38.9 36.6 38.65 3.01% 0.86% 0% 20088 0.7698 79.85 38.32 0% 0 0% 0 0% 0 0% 0%
20201209 38.07 38.4 37.08 37.52 0.05% 0.19% 0% 9055 0.3391 35.51 37.45 0% 0 0% 0 0% 0 0% 0%
20201208 38.13 38.6 37.5 37.5 -2.5% -0.87% 0% 14548 0.5504 53.53 37.83 0% 0 0% 0 0% 0 0% 0%
20201207 38.71 39.36 38.14 38.46 -1.59% -0.41% 0% 18809 0.7264 65.08 38.62 0% 0 0% 0 0% 0 0% 0%
20201204 37.07 39.8 37.01 39.08 4.49% 0.51% 0% 32311 1.2561 111.51 38.88 0% 0 0% 0 0% 0 0% 0%
20201203 37.57 38.47 36.8 37.4 -1.29% -0.16% 0% 19288 0.7226 69.52 37.46 0% 0 0% 0 0% 0 0% 0%
20201202 35.36 37.96 34.89 37.89 7.22% 2.68% 0% 28684 1.0584 108.25 36.9 0% 0 0% 0 0% 0 0% 0%
20201201 34.57 35.58 34.57 35.34 1.23% 0.2% 0% 7247 0.2556 28.48 35.27 0% 0 0% 0 0% 0 0% 0%
20201130 35.33 35.9 34.81 34.91 -1.19% -0.96% 0% 8628 0.3041 32.28 35.25 0% 0 0% 0 0% 0 0% 0%
20201127 35.52 35.9 34.76 35.33 -0.76% 0.4% 0% 8332 0.2932 31.52 35.19 0% 0 0% 0 0% 0 0% 0%
20201126 36.16 36.16 35 35.6 -0.97% 0.45% 0% 8337 0.2955 32.85 35.44 0% 0 0% 0 0% 0 0% 0%
20201125 37.1 37.14 35.89 35.95 -2.55% -0.88% 0% 14319 0.5194 57.2 36.27 0% 0 0% 0 0% 0 0% 0%
20201124 35.12 37.65 34.79 36.89 4.53% 1.12% 0% 22166 0.8086 94.08 36.48 0% 0 0% 0 0% 0 0% 0%
20201123 35.13 35.51 34.28 35.29 0.6% 1.06% 0% 10557 0.3686 46.49 34.92 0% 0 0% 0 0% 0 0% 0%
20201120 35.76 35.85 34.73 35.08 0.06% -0.43% 0% 9767 0.3441 41.75 35.23 0% 0 0% 0 0% 0 0% 0%
20201119 35.1 35.29 34.48 35.06 -0.09% 0.23% 0% 8767 0.3067 34.47 34.98 0% 0 0% 0 0% 0 0% 0%
20201118 34.29 35.55 34.21 35.09 2.18% 0.4% 0% 13275 0.464 47.93 34.95 0% 0 0% 0 0% 0 0% 0%
20201117 36.42 36.69 34.01 34.34 -6.3% -1.32% 0% 26342 0.9168 87.6 34.8 0% 0 0% 0 0% 0 0% 0%
20201116 36.5 37.37 36.17 36.65 -0.33% -0.22% 0% 12095 0.4443 40.53 36.73 0% 0 0% 0 0% 0 0% 0%
20201113 36.09 37.04 35.79 36.77 1.21% 0.44% 0% 14372 0.5261 41.56 36.61 0% 0 0% 0 0% 0 0% 0%
20201112 37.76 38.13 36 36.33 -3.89% -1.06% 0% 17999 0.6609 48.3 36.72 0% 0 0% 0 0% 0 0% 0%
20201111 38.27 38.27 36.97 37.8 -1.25% 0.64% 0% 13949 0.5239 36.95 37.56 0% 0 0% 0 0% 0 0% 0%
20201110 38.61 38.9 37.67 38.28 -1.11% 0.31% 0% 18770 0.7162 48.3 38.16 0% 0 0% 0 0% 0 0% 0%
20201109 37.5 39.1 37.13 38.71 3.78% 0.57% 0% 28721 1.1056 75.36 38.49 0% 0 0% 0 0% 0 0% 0%
20201106 38.44 38.5 37.18 37.3 -3.47% -1.3% 0% 27727 1.0477 73.37 37.79 0% 0 0% 0 0% 0 0% 0%
20201105 38.99 39.2 38.17 38.64 -0.82% -0.03% 0% 28315 1.0945 76.37 38.65 0% 0 0% 0 0% 0 0% 0%
20201104 38.5 39.28 37.8 38.96 0.88% 0.83% 0% 34415 1.3297 95.17 38.64 0% 0 0% 0 0% 0 0% 0%
20201103 38.17 39.33 37.6 38.62 0.1% 0.34% 0% 38911 1.4975 111.64 38.49 0% 0 0% 0 0% 0 0% 0%
20201102 36.12 38.58 35.94 38.58 7.41% 3.49% 0% 60480 2.2549 176.68 37.28 0% 0 0% 0 0% 0 0% 0%
20201030 35.7 37.5 35 35.92 1.04% -1.16% 0% 43095 1.566 135.54 36.34 0% 0 0% 0 0% 0 0% 0%
20201029 34.67 36.43 34.21 35.55 1.34% -0.2% 0% 31876 1.1354 108.9 35.62 0% 0 0% 0 0% 0 0% 0%
20201028 33.21 35.5 33.21 35.08 5.12% 1.8% 0% 34972 1.205 123.73 34.46 0% 0 0% 0 0% 0 0% 0%
20201027 34.03 34.82 32.82 33.37 -2.68% -0.71% 0% 17907 0.6019 65.72 33.61 0% 0 0% 0 0% 0 0% 0%
20201026 34.1 35.39 33.55 34.29 0.85% -0.12% 0% 19224 0.66 69.17 34.33 0% 0 0% 0 0% 0 0% 0%
20201023 36.11 36.86 33.03 34 -6.18% -2.21% 0% 32262 1.1219 114.55 34.77 0% 0 0% 0 0% 0 0% 0%
20201022 35.29 36.98 34.57 36.24 2.49% 0.47% 0% 19351 0.6979 71.42 36.07 0% 0 0% 0 0% 0 0% 0%
20200909 36.5 37.16 35.4 35.87 -2.47% -1.65% 0% 14108 0.5145 50.02 36.47 0% 0 0% 0 0% 0 0% 0%
20200908 38.34 38.77 36 36.78 -3.11% -0.59% 0% 21818 0.8072 70.55 37 0% 0 0% 0 0% 0 0% 0%
20200907 39.35 41.34 37.88 37.96 -3.39% -3.75% 0% 25278 0.997 84.36 39.44 0% 0 0% 0 0% 0 0% 0%
20200904 38.5 39.89 37.78 39.29 0.51% 1.76% 0% 12793 0.4939 41.79 38.61 0% 0 0% 0 0% 0 0% 0%
20200903 40.61 40.81 38.69 39.09 -3.51% -1.09% 0% 14680 0.5801 47.22 39.52 0% 0 0% 0 0% 0 0% 0%
20200902 40.49 41.29 40.27 40.51 0.02% -0.76% 0% 16190 0.6609 51.53 40.82 0% 0 0% 0 0% 0 0% 0%
20200901 40.8 41.36 38.39 40.5 1.4% 1.05% 0% 25189 1.0095 73.01 40.08 0% 0 0% 0 0% 0 0% 0%
20200831 40.48 42.46 39.51 39.94 -0.1% -1.84% 0% 26247 1.0681 70.11 40.69 0% 0 0% 0 0% 0 0% 0%
20200828 40.07 40.6 38.56 39.98 3.82% 0.86% 0% 30647 1.2149 73.67 39.64 0% 0 0% 0 0% 0 0% 0%
20200827 40.17 40.4 37.95 38.51 -3.1% -0.54% 0% 33573 1.2998 72.58 38.72 0% 0 0% 0 0% 0 0% 0%
20200826 42.41 43.45 39.15 39.74 -9.54% -2.76% 0% 47235 1.9304 92.94 40.87 0% 0 0% 0 0% 0 0% 0%
20200825 42.74 45.3 42.74 43.93 2.23% 0.09% 0% 25345 1.1123 49.37 43.89 0% 0 0% 0 0% 0 0% 0%
20200824 43.01 44.57 42.15 42.97 -0.07% -0.9% 0% 24024 1.0417 43.68 43.36 0% 0 0% 0 0% 0 0% 0%
20200821 44.05 44.5 42 43 0.35% -0.62% 0% 22395 0.969 37.58 43.27 0% 0 0% 0 0% 0 0% 0%
20200820 44.89 45.5 42.5 42.85 -5.3% -2.01% 0% 27617 1.2077 41.32 43.73 0% 0 0% 0 0% 0 0% 0%
20200819 46 47.58 45.2 45.25 -3.72% -1.99% 0% 38086 1.7586 59.38 46.17 0% 0 0% 0 0% 0 0% 0%
20200818 46 47 43.6 47 4.42% 2.33% 0% 54429 2.5001 85.29 45.93 0% 0 0% 0 0% 0 0% 0%
20200817 42.96 46 42.15 45.01 5.66% 1.44% 0% 53535 2.3756 85.66 44.37 0% 0 0% 0 0% 0 0% 0%
20200814 43 44.44 40.87 42.6 -2.87% -0.42% 0% 62478 2.673 102.68 42.78 0% 0 0% 0 0% 0 0% 0%
20200813 40.33 44.37 38.78 43.86 8.73% 4.75% 0% 100827 4.2214 178.1 41.87 0% 0 0% 0 0% 0 0% 0%
20200812 35.81 40.34 35.11 40.34 10.01% 4.92% 0% 96682 3.7172 187.08 38.45 0% 0 0% 0 0% 0 0% 0%
20200811 35.9 38.14 32.99 36.67 2.17% 5.46% 0% 73824 2.5665 155.22 34.77 0% 0 0% 0 0% 0 0% 0%
20200810 37.21 39.49 35.04 35.89 -3.86% -3.65% 0% 80839 3.0111 209.23 37.25 0% 0 0% 0 0% 0 0% 0%
20200807 40.5 40.5 36.66 37.33 1.39% -2.07% 0% 126422 4.8186 413.1 38.12 0% 0 0% 0 0% 0 0% 0%
20200806 36.5 36.82 36.19 36.82 10.01% 0.22% 0% 33138 1.2175 164.21 36.74 0% 0 0% 0 0% 0 0% 0%
20200805 30.06 33.47 30.06 33.47 9.99% 2.42% 0% 44345 1.4494 213.34 32.68 0% 0 0% 0 0% 0 0% 0%
20200804 30.94 31.54 30.39 30.43 -0.33% -1.68% 0% 29580 0.9155 156.75 30.95 0% 0 0% 0 0% 0 0% 0%
20200803 29.66 30.55 29.5 30.53 3.25% 1.03% 0% 21738 0.657 119.56 30.22 0% 0 0% 0 0% 0 0% 0%
20200731 29.3 29.73 29 29.57 0.58% 0.54% 0% 11229 0.3302 63.21 29.41 0% 0 0% 0 0% 0 0% 0%
20200730 30 30 29.35 29.4 -1.18% -0.84% 0% 12676 0.3758 69.76 29.65 0% 0 0% 0 0% 0 0% 0%
20200729 29.6 29.75 28.82 29.75 0.64% 1.19% 0% 14592 0.429 73.29 29.4 0% 0 0% 0 0% 0 0% 0%
20200728 29.28 29.96 29 29.56 1.41% 0.24% 0% 15881 0.4683 73.14 29.49 0% 0 0% 0 0% 0 0% 0%
20200727 29.18 29.19 28.3 29.15 1.18% 1.22% 0% 10285 0.2962 38.77 28.8 0% 0 0% 0 0% 0 0% 0%
20200724 29.39 30.05 28.8 28.81 -2.6% -1.37% 0% 17970 0.5249 58.97 29.21 0% 0 0% 0 0% 0 0% 0%
20200723 30.18 30.18 28.88 29.58 -1.5% 0.65% 0% 17939 0.5272 53.48 29.39 0% 0 0% 0 0% 0 0% 0%
20200722 30.3 30.37 29.9 30.03 -1.7% -0.23% 0% 15500 0.4666 42.98 30.1 0% 0 0% 0 0% 0 0% 0%
20200721 30.27 30.69 29.95 30.55 2.21% 0.56% 0% 17322 0.5263 44.85 30.38 0% 0 0% 0 0% 0 0% 0%
20200720 29.6 29.95 29.23 29.89 2.71% 0.78% 0% 12480 0.3702 28.77 29.66 0% 0 0% 0 0% 0 0% 0%
20200717 29.05 29.59 28.77 29.1 1.15% -0.34% 0% 16062 0.469 35 29.2 0% 0 0% 0 0% 0 0% 0%
20200716 31 31 28.77 28.77 -6.92% -4.07% 0% 25925 0.7775 57.01 29.99 0% 0 0% 0 0% 0 0% 0%
20200715 32.47 32.47 30.8 30.91 -3.13% -1.94% 0% 28232 0.89 66.91 31.52 0% 0 0% 0 0% 0 0% 0%
20200714 32.86 33.58 31.29 31.91 -1.88% -1.51% 0% 47132 1.527 119.02 32.4 0% 0 0% 0 0% 0 0% 0%
20200713 31.95 32.58 31.45 32.52 2.85% 1.5% 0% 43513 1.3942 121.55 32.04 0% 0 0% 0 0% 0 0% 0%
20200710 32.25 32.25 31.5 31.62 -0.28% -0.57% 0% 42801 1.361 130.57 31.8 0% 0 0% 0 0% 0 0% 0%
20200709 31.5 32.12 31.31 31.93 0.73% 0.57% 0% 41438 1.3157 139.36 31.75 0% 0 0% 0 0% 0 0% 0%
20200708 31.04 31.95 30.83 31.7 1.5% 0.86% 0% 37345 1.1738 139.65 31.43 0% 0 0% 0 0% 0 0% 0%
20200707 30.88 32 30.52 31.23 2.93% -0.35% 0% 48901 1.5325 197.93 31.34 0% 0 0% 0 0% 0 0% 0%
20200706 29.6 30.4 29.31 30.34 3.3% 1.17% 0% 26588 0.7975 115.2 29.99 0% 0 0% 0 0% 0 0% 0%
20200703 28.99 29.63 28.88 29.37 1.07% 0.2% 0% 22483 0.6589 93.27 29.31 0% 0 0% 0 0% 0 0% 0%
20200702 28.7 29.38 28.57 29.06 1.15% 0.41% 0% 16225 0.4695 66.92 28.94 0% 0 0% 0 0% 0 0% 0%
20200701 29.05 29.2 28.5 28.73 -0.62% -0.17% 0% 14317 0.4121 59.78 28.78 0% 0 0% 0 0% 0 0% 0%
20200630 28.88 29.09 28.73 28.91 1.15% -0.03% 0% 9391 0.2716 39.36 28.92 0% 0 0% 0 0% 0 0% 0%
20200629 29.62 29.62 28.56 28.58 -3.51% -0.87% 0% 16142 0.4654 65.86 28.83 0% 0 0% 0 0% 0 0% 0%
20200624 29.58 30.18 29.4 29.62 0.71% -0.64% 0% 15005 0.4473 61.33 29.81 0% 0 0% 0 0% 0 0% 0%
20200623 29.85 30.08 29.18 29.41 -1.04% -0.51% 0% 14730 0.4354 60.25 29.56 0% 0 0% 0 0% 0 0% 0%
20200622 29.68 29.79 29.23 29.72 -0.5% 0.54% 0% 16645 0.4921 67.11 29.56 0% 0 0% 0 0% 0 0% 0%
20200619 30.8 30.8 29.82 29.87 -2.23% -0.96% 0% 22686 0.6843 93.27 30.16 0% 0 0% 0 0% 0 0% 0%
20200618 29.98 30.57 29.62 30.55 2.55% 1.13% 0% 22693 0.6856 92.6 30.21 0% 0 0% 0 0% 0 0% 0%
20200617 29.8 30.25 29.52 29.79 1.12% -0.13% 0% 16223 0.484 66.57 29.83 0% 0 0% 0 0% 0 0% 0%
20200616 29.23 29.65 29.04 29.46 1.59% 0.17% 0% 12640 0.3718 47.71 29.41 0% 0 0% 0 0% 0 0% 0%
20200615 29.6 29.98 28.85 29 -1.16% -1.36% 0% 16028 0.4712 52.58 29.4 0% 0 0% 0 0% 0 0% 0%
20200612 29 29.78 28.6 29.34 -1.05% 0.48% 0% 15711 0.4587 48.1 29.2 0% 0 0% 0 0% 0 0% 0%
20200611 30.5 30.85 29.61 29.65 -2.4% -1.85% 0% 21515 0.65 65.25 30.21 0% 0 0% 0 0% 0 0% 0%
20200610 30.97 30.97 30.35 30.38 -1.3% -0.46% 0% 12875 0.393 37.08 30.52 0% 0 0% 0 0% 0 0% 0%
20200609 30.86 31.14 29.92 30.78 -0.97% 0.79% 0% 20537 0.6271 56.07 30.54 0% 0 0% 0 0% 0 0% 0%
20200608 31 31.36 30.7 31.08 0.75% 0.13% 0% 21025 0.6527 57.09 31.04 0% 0 0% 0 0% 0 0% 0%
20200605 32.3 32.3 30.51 30.85 -2.5% -0.84% 0% 28333 0.8813 72.73 31.11 0% 0 0% 0 0% 0 0% 0%
20200604 31.3 31.97 30.91 31.64 2.39% 0.51% 0% 28850 0.9081 70.81 31.48 0% 0 0% 0 0% 0 0% 0%
20200603 32.18 32.5 30.8 30.9 -3.23% -1.25% 0% 35530 1.1117 80.79 31.29 0% 0 0% 0 0% 0 0% 0%
20200602 30.4 32.41 30.05 31.93 5.59% 2.34% 0% 46704 1.4572 96.88 31.2 0% 0 0% 0 0% 0 0% 0%
20200601 28.95 30.45 28.7 30.24 6.07% 1.96% 0% 37571 1.1142 68.94 29.66 0% 0 0% 0 0% 0 0% 0%
20200529 29.09 29.12 28.39 28.51 -2.09% -0.83% 0% 25772 0.7409 42.4 28.75 0% 0 0% 0 0% 0 0% 0%
20200528 30.7 30.88 28.52 29.12 -4.52% -1.19% 0% 42172 1.2429 64.25 29.47 0% 0 0% 0 0% 0 0% 0%
20200527 31 31.17 30.3 30.5 -0.42% -0.85% 0% 32020 0.9849 45.72 30.76 0% 0 0% 0 0% 0 0% 0%
20200526 30.14 30.88 30.14 30.63 1.63% 0.33% 0% 28195 0.8607 32.31 30.53 0% 0 0% 0 0% 0 0% 0%
20200525 31.5 32.49 29.6 30.14 -4.44% -2.84% 0% 43760 1.3576 48.85 31.02 0% 0 0% 0 0% 0 0% 0%
20200522 30.8 32.43 30.55 31.54 0.83% -0.22% 0% 49602 1.5681 53.56 31.61 0% 0 0% 0 0% 0 0% 0%
20200521 32.8 32.9 31 31.28 -5.38% -1.88% 0% 55187 1.7592 60.79 31.88 0% 0 0% 0 0% 0 0% 0%
20200520 33.95 34.6 33 33.06 -1.96% -1.81% 0% 69817 2.3504 81.55 33.67 0% 0 0% 0 0% 0 0% 0%
20200519 32.15 33.86 31.83 33.72 3.5% 2.34% 0% 77511 2.5539 94.07 32.95 0% 0 0% 0 0% 0 0% 0%
20200518 31.6 32.9 30.81 32.58 3.26% 2.1% 0% 74145 2.3663 93.7 31.91 0% 0 0% 0 0% 0 0% 0%
20200515 32.01 32.93 31.38 31.55 -2.8% -1.44% 0% 75549 2.4185 101.95 32.01 0% 0 0% 0 0% 0 0% 0%
20200514 32.07 33.78 32.07 32.46 -7.91% -1.07% 0% 104866 3.4408 157.42 32.81 0% 0 0% 0 0% 0 0% 0%
20200513 36.97 37.72 32.88 35.25 2.8% -2.38% 0% 165310 5.9693 317.33 36.11 0% 0 0% 0 0% 0 0% 0%
20200512 31.9 34.29 31.9 34.29 10.01% 2.76% 0% 54934 1.8331 133.48 33.37 0% 0 0% 0 0% 0 0% 0%
20200511 28.42 31.17 28.33 31.17 9.99% 3.11% 0% 91661 2.7705 218.23 30.23 0% 0 0% 0 0% 0 0% 0%
20200508 28.3 28.75 27.82 28.34 -1.43% 0.39% 0% 41675 1.1766 107.32 28.23 0% 0 0% 0 0% 0 0% 0%
20200507 26.92 29.49 26.7 28.75 6.44% 2.46% 0% 56518 1.5857 147.05 28.06 0% 0 0% 0 0% 0 0% 0%
20200506 26.15 27.44 26.12 27.01 2.23% 0.07% 0% 26421 0.713 67.34 26.99 0% 0 0% 0 0% 0 0% 0%
20200430 26.31 26.77 26.01 26.42 0% -0.15% 0% 26624 0.7046 59.37 26.46 0% 0 0% 0 0% 0 0% 0%
20200429 25 27.56 24.85 26.42 5.22% 0.88% 0% 34505 0.9038 77.02 26.19 0% 0 0% 0 0% 0 0% 0%
20200428 26.39 26.43 24.4 25.11 -4.85% -0.28% 0% 30719 0.7736 66.86 25.18 0% 0 0% 0 0% 0 0% 0%
20200427 26.99 27.3 26.27 26.39 -1.53% -1.2% 0% 19447 0.5194 43.05 26.71 0% 0 0% 0 0% 0 0% 0%
20200424 28.24 28.37 26.72 26.8 -5.17% -2.05% 0% 37420 1.0239 78.28 27.36 0% 0 0% 0 0% 0 0% 0%
20200423 29.13 29.36 28.25 28.26 -3.55% -1.26% 0% 34698 0.9929 72.91 28.62 0% 0 0% 0 0% 0 0% 0%
20200422 28.6 30.4 28.36 29.3 2.81% -0.44% 0% 37814 1.1128 76.75 29.43 0% 0 0% 0 0% 0 0% 0%
20200421 28.91 29.09 28.09 28.5 -3.85% 0.14% 0% 38608 1.0989 70.66 28.46 0% 0 0% 0 0% 0 0% 0%
20200420 29.8 30.3 29.08 29.64 0.54% -0.27% 0% 51193 1.5214 86.79 29.72 0% 0 0% 0 0% 0 0% 0%
20200417 28.36 31.03 28.28 29.48 4.5% -1.31% 0% 66846 1.9967 99.21 29.87 0% 0 0% 0 0% 0 0% 0%
20200416 28.25 28.62 27.99 28.21 0.28% -0.11% 0% 21644 0.6113 24.64 28.24 0% 0 0% 0 0% 0 0% 0%
20200415 28.5 28.73 28.05 28.13 -0.95% -0.81% 0% 24054 0.6822 6.62 28.36 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