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. 越剑智能603095
    4. 返回上一页 刷新
股票代码（例：sh603095）       623条   (进入越剑智能股票专站) 越剑智能股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 14.89 15.15 14.7 15 0.54% 0.33% 0% 31563 0.4718 108.96 14.95 0% 0 0% 0 0% 0 0% 0%
20230927 15.85 16.65 14.88 14.92 -7.1% -5.51% 0% 76988 1.216 311.66 15.79 0% 0 0% 0 0% 0 0% 0%
20230926 15.8 16.08 15.44 16.06 3.35% 1.58% 0% 45103 0.7131 259.49 15.81 0% 0 0% 0 0% 0 0% 0%
20230925 15 15.84 14.87 15.54 3.53% 1.04% 0% 30853 0.4746 230.32 15.38 0% 0 0% 0 0% 0 0% 0%
20230922 14.58 15.09 14.53 15.01 2.04% 0.94% 0% 16407 0.244 145.72 14.87 0% 0 0% 0 0% 0 0% 0%
20230921 14.53 14.71 14.45 14.71 0.89% 0.75% 0% 8410 0.1228 81.97 14.6 0% 0 0% 0 0% 0 0% 0%
20230920 14.36 14.65 14.36 14.58 0.83% 0.14% 0% 10616 0.1546 103.59 14.56 0% 0 0% 0 0% 0 0% 0%
20230919 14.84 14.89 14.65 14.76 -0.54% -0.14% 0% 10293 0.1521 103.34 14.78 0% 0 0% 0 0% 0 0% 0%
20230918 14.52 14.94 14.52 14.84 0.95% 0.47% 0% 7696 0.1137 80.73 14.77 0% 0 0% 0 0% 0 0% 0%
20230915 14.82 14.92 14.56 14.7 0.68% 0.34% 0% 4506 0.066 44.43 14.65 0% 0 0% 0 0% 0 0% 0%
20230914 14.92 14.92 14.5 14.6 -1.55% -0.21% 0% 5333 0.078 49.14 14.63 0% 0 0% 0 0% 0 0% 0%
20230913 14.9 14.91 14.72 14.83 -0.74% 0.14% 0% 6699 0.0992 58.04 14.81 0% 0 0% 0 0% 0 0% 0%
20230912 14.95 14.98 14.82 14.94 -0.13% 0.34% 0% 3290 0.049 26.72 14.89 0% 0 0% 0 0% 0 0% 0%
20230911 14.84 14.99 14.66 14.96 1.22% 0.47% 0% 8092 0.1205 59.9 14.89 0% 0 0% 0 0% 0 0% 0%
20230908 14.88 14.88 14.69 14.78 0.14% 0.14% 0% 5916 0.0873 39.25 14.76 0% 0 0% 0 0% 0 0% 0%
20230907 15 15.06 14.75 14.76 -1.53% -0.61% 0% 6530 0.097 42.13 14.85 0% 0 0% 0 0% 0 0% 0%
20230906 14.88 15.04 14.82 14.99 0.47% 0.33% 0% 7402 0.1106 47.94 14.94 0% 0 0% 0 0% 0 0% 0%
20230905 15.07 15.07 14.83 14.92 -0.6% -0.07% 0% 6724 0.1004 43.78 14.93 0% 0 0% 0 0% 0 0% 0%
20230904 14.9 15.03 14.82 15.01 0.94% 0.54% 0% 11165 0.1667 69.94 14.93 0% 0 0% 0 0% 0 0% 0%
20230901 14.83 14.91 14.72 14.87 0.34% 0.27% 0% 7287 0.1081 45.06 14.83 0% 0 0% 0 0% 0 0% 0%
20230831 14.9 14.97 14.74 14.82 -0.8% 0.07% 0% 9453 0.14 57.89 14.81 0% 0 0% 0 0% 0 0% 0%
20230830 14.88 15 14.76 14.94 0.88% 0.34% 0% 11467 0.1708 71.48 14.89 0% 0 0% 0 0% 0 0% 0%
20230829 14.31 14.81 14.25 14.81 3.49% 1.09% 0% 12659 0.1855 97.1 14.65 0% 0 0% 0 0% 0 0% 0%
20230828 14.64 14.64 14.17 14.31 2.51% -0.69% 0% 18783 0.2707 149.62 14.41 0% 0 0% 0 0% 0 0% 0%
20230825 14.15 14.37 13.9 13.96 -1.9% -1.2% 0% 10634 0.1503 74.29 14.13 0% 0 0% 0 0% 0 0% 0%
20230824 14.22 14.33 14.08 14.23 0.07% 0.21% 0% 5690 0.0808 39.97 14.2 0% 0 0% 0 0% 0 0% 0%
20230823 14.36 14.43 14.2 14.22 -0.97% -0.56% 0% 6895 0.0986 48.16 14.3 0% 0 0% 0 0% 0 0% 0%
20230822 14.65 14.68 14.11 14.36 -1.51% 0.07% 0% 9896 0.142 64.19 14.35 0% 0 0% 0 0% 0 0% 0%
20230821 14.59 14.89 14.58 14.58 -0.27% -0.68% 0% 12085 0.1774 76.82 14.68 0% 0 0% 0 0% 0 0% 0%
20230818 14.74 14.88 14.61 14.62 -0.81% -1.22% 0% 10923 0.1617 64.75 14.8 0% 0 0% 0 0% 0 0% 0%
20230817 14.4 14.75 14.32 14.74 2.08% 1.17% 0% 9558 0.1393 49.94 14.57 0% 0 0% 0 0% 0 0% 0%
20230816 14.48 14.6 14.43 14.44 -0.62% -0.55% 0% 5742 0.0834 29.96 14.52 0% 0 0% 0 0% 0 0% 0%
20230815 14.43 14.68 14.43 14.53 -0.27% 0.07% 0% 7003 0.1017 35.48 14.52 0% 0 0% 0 0% 0 0% 0%
20230814 14.48 14.59 14.26 14.57 -0.07% 1.18% 0% 10193 0.1468 48.17 14.4 0% 0 0% 0 0% 0 0% 0%
20230811 14.79 14.85 14.54 14.58 -1.35% -0.82% 0% 5863 0.0862 26.2 14.7 0% 0 0% 0 0% 0 0% 0%
20230810 14.81 14.82 14.69 14.78 0.07% 0.14% 0% 5778 0.0853 49.53 14.76 0% 0 0% 0 0% 0 0% 0%
20230809 14.72 14.98 14.68 14.77 -0.07% -0.2% 0% 15896 0.2352 138.94 14.8 0% 0 0% 0 0% 0 0% 0%
20230808 14.66 14.8 14.55 14.78 0.54% 0.54% 0% 13688 0.2012 62.19 14.7 0% 0 0% 0 0% 0 0% 0%
20230807 15.11 15.21 14.68 14.7 -2.39% -0.47% 0% 12240 0.1808 57.61 14.77 0% 0 0% 0 0% 0 0% 0%
20230804 15.22 15.33 15.03 15.06 -0.79% -0.79% 0% 7279 0.1105 38.71 15.18 0% 0 0% 0 0% 0 0% 0%
20230803 15.17 15.25 15.11 15.18 -0.26% 0.07% 0% 4943 0.075 28.97 15.17 0% 0 0% 0 0% 0 0% 0%
20230802 15.3 15.3 15.15 15.22 -0.13% -0.07% 0% 4905 0.0747 28.57 15.23 0% 0 0% 0 0% 0 0% 0%
20230801 15.35 15.4 15.22 15.24 -0.72% -0.33% 0% 5989 0.0916 35.17 15.29 0% 0 0% 0 0% 0 0% 0%
20230731 15.55 15.55 15.25 15.35 0.33% -0.2% 0% 8665 0.1333 54.62 15.38 0% 0 0% 0 0% 0 0% 0%
20230728 15.14 15.34 15.09 15.3 0.53% 0.39% 0% 5066 0.0772 34.06 15.24 0% 0 0% 0 0% 0 0% 0%
20230727 15.3 15.39 15.17 15.22 -0.78% -0.26% 0% 5092 0.0777 33.24 15.26 0% 0 0% 0 0% 0 0% 0%
20230726 15.25 15.37 15.21 15.34 0.13% 0.2% 0% 4715 0.0722 29.73 15.31 0% 0 0% 0 0% 0 0% 0%
20230725 15.06 15.33 15.06 15.32 2% 0.66% 0% 6694 0.1019 40.76 15.22 0% 0 0% 0 0% 0 0% 0%
20230724 15.12 15.17 14.99 15.02 -0.92% -0.33% 0% 5801 0.0874 33.58 15.07 0% 0 0% 0 0% 0 0% 0%
20230721 15.25 15.38 15.09 15.16 -0.92% -0.39% 0% 9013 0.1372 53.21 15.22 0% 0 0% 0 0% 0 0% 0%
20230720 15.49 15.49 15.26 15.3 -0.71% -0.26% 0% 5438 0.0834 34.25 15.34 0% 0 0% 0 0% 0 0% 0%
20230719 15.4 15.54 15.35 15.41 0.2% -0.19% 0% 5025 0.0776 33.78 15.44 0% 0 0% 0 0% 0 0% 0%
20230718 15.4 15.44 15.25 15.38 0.46% 0.2% 0% 5688 0.0873 39.79 15.35 0% 0 0% 0 0% 0 0% 0%
20230717 15.11 15.5 15.01 15.31 1.53% 0.13% 0% 15287 0.2338 108.48 15.29 0% 0 0% 0 0% 0 0% 0%
20230714 15.35 15.35 14.56 15.08 -3.46% 0.47% 0% 19644 0.2949 144.01 15.01 0% 0 0% 0 0% 0 0% 0%
20230713 15.53 15.63 15.45 15.62 1.1% 0.45% 0% 6070 0.0944 51.28 15.55 0% 0 0% 0 0% 0 0% 0%
20230712 15.67 15.71 15.42 15.45 -1.47% -0.64% 0% 5452 0.0848 63.05 15.55 0% 0 0% 0 0% 0 0% 0%
20230711 15.6 15.68 15.35 15.68 1.16% 0.58% 0% 6050 0.0943 54.09 15.59 0% 0 0% 0 0% 0 0% 0%
20230710 15.52 15.58 15.42 15.5 0.39% 0.06% 0% 4642 0.0719 50.39 15.49 0% 0 0% 0 0% 0 0% 0%
20230707 15.48 15.56 15.4 15.44 -0.06% -0.06% 0% 4776 0.0738 49.81 15.45 0% 0 0% 0 0% 0 0% 0%
20230706 15.48 15.57 15.42 15.45 -0.19% -0.06% 0% 4877 0.0754 48.29 15.46 0% 0 0% 0 0% 0 0% 0%
20230705 15.62 15.64 15.43 15.48 -0.77% -0.39% 0% 6279 0.0976 59.11 15.54 0% 0 0% 0 0% 0 0% 0%
20230704 15.42 15.62 15.38 15.6 1.17% 0.26% 0% 7903 0.123 74.82 15.56 0% 0 0% 0 0% 0 0% 0%
20230703 15.55 15.7 15.4 15.42 -0.19% -0.58% 0% 8677 0.1346 84.16 15.51 0% 0 0% 0 0% 0 0% 0%
20230630 15.42 15.49 15.23 15.45 0.85% 0.26% 0% 7815 0.1204 80.63 15.41 0% 0 0% 0 0% 0 0% 0%
20230629 14.96 15.42 14.87 15.32 2.07% 0.39% 0% 13836 0.2112 143.86 15.26 0% 0 0% 0 0% 0 0% 0%
20230628 14.84 15.02 14.57 15.01 1.28% 1.56% 0% 9031 0.1335 100.47 14.78 0% 0 0% 0 0% 0 0% 0%
20230627 14.66 14.82 14.47 14.82 2.35% 0.75% 0% 7460 0.1097 84.22 14.71 0% 0 0% 0 0% 0 0% 0%
20230626 14.69 14.83 14.46 14.48 -2.1% -0.62% 0% 8261 0.1204 90.48 14.57 0% 0 0% 0 0% 0 0% 0%
20230621 14.99 15.01 14.76 14.79 -1.07% -0.34% 0% 6913 0.1026 74.61 14.84 0% 0 0% 0 0% 0 0% 0%
20230620 15.18 15.18 14.86 14.95 -1.45% 0% 0% 10515 0.1572 112.29 14.95 0% 0 0% 0 0% 0 0% 0%
20230619 15.2 15.27 15.14 15.17 0% 0% 0% 6005 0.0911 63.73 15.17 0% 0 0% 0 0% 0 0% 0%
20230616 15.28 15.28 15.1 15.17 0.13% -0.07% 0% 5502 0.0835 54.81 15.18 0% 0 0% 0 0% 0 0% 0%
20230615 15.06 15.16 15.06 15.15 0.4% 0.26% 0% 4460 0.0674 42.88 15.11 0% 0 0% 0 0% 0 0% 0%
20230614 15.3 15.3 15.05 15.09 -1.37% -0.46% 0% 7581 0.1149 70.29 15.16 0% 0 0% 0 0% 0 0% 0%
20230613 15.24 15.34 15.17 15.3 0% 0.2% 0% 5631 0.086 51.14 15.27 0% 0 0% 0 0% 0 0% 0%
20230612 15.36 15.38 15.14 15.3 0.2% 0.33% 0% 6610 0.1008 59.2 15.25 0% 0 0% 0 0% 0 0% 0%
20230609 15.16 15.38 15.16 15.27 -0.26% 0% 0% 6708 0.1024 59.75 15.27 0% 0 0% 0 0% 0 0% 0%
20230608 15.51 15.57 15.21 15.31 -1.29% -0.52% 0% 8251 0.127 71.72 15.39 0% 0 0% 0 0% 0 0% 0%
20230607 15.6 15.76 15.37 15.51 -1.15% -0.64% 0% 7516 0.1173 64.06 15.61 0% 0 0% 0 0% 0 0% 0%
20230606 23.04 23.04 22.44 22.46 -2.01% -0.93% 0% 7098 0.1609 83.3 22.67 0% 0 0% 0 0% 0 0% 0%
20230605 23.07 23.1 22.91 22.92 -0.65% -0.3% 0% 7346 0.1689 87 22.99 0% 0 0% 0 0% 0 0% 0%
20230602 22.98 23.12 22.87 23.07 0.39% 0.26% 0% 5554 0.1278 66.16 23.01 0% 0 0% 0 0% 0 0% 0%
20230601 22.91 23.11 22.77 22.98 -0.56% 0.13% 0% 5929 0.1361 60.98 22.95 0% 0 0% 0 0% 0 0% 0%
20230531 23 23.14 22.81 23.11 1.05% 0.48% 0% 6914 0.159 72.03 23 0% 0 0% 0 0% 0 0% 0%
20230530 22.69 23 22.61 22.87 0.84% 0.22% 0% 4606 0.1051 54.16 22.82 0% 0 0% 0 0% 0 0% 0%
20230529 22.93 23.06 22.62 22.68 -1.31% -0.57% 0% 4629 0.1056 53.87 22.81 0% 0 0% 0 0% 0 0% 0%
20230526 22.88 23.03 22.75 22.98 0.26% 0.26% 0% 7095 0.1626 83.62 22.92 0% 0 0% 0 0% 0 0% 0%
20230525 22.88 23.13 22.54 22.92 0% 0.26% 0% 8100 0.1852 99.98 22.86 0% 0 0% 0 0% 0 0% 0%
20230524 22.85 23.16 22.72 22.92 -0.09% -0.22% 0% 9778 0.2246 121.56 22.97 0% 0 0% 0 0% 0 0% 0%
20230523 22.98 23.1 22.71 22.94 0.17% 0.09% 0% 8525 0.1954 104.79 22.92 0% 0 0% 0 0% 0 0% 0%
20230522 22.58 22.9 22.56 22.9 1.1% 0.53% 0% 8491 0.1934 102.91 22.78 0% 0 0% 0 0% 0 0% 0%
20230519 22.6 22.73 22.35 22.65 0.44% 0.22% 0% 7058 0.1595 84.45 22.6 0% 0 0% 0 0% 0 0% 0%
20230518 22.27 22.6 22.27 22.55 0.53% 0.36% 0% 5559 0.1249 62.09 22.47 0% 0 0% 0 0% 0 0% 0%
20230517 22.08 22.46 22.05 22.43 1.4% 0.67% 0% 5601 0.1248 59.52 22.28 0% 0 0% 0 0% 0 0% 0%
20230516 22.08 22.26 21.98 22.12 0.18% -0.14% 0% 4803 0.1064 47.71 22.15 0% 0 0% 0 0% 0 0% 0%
20230515 21.94 22.08 21.78 22.08 0.82% 0.64% 0% 3017 0.0662 27.23 21.94 0% 0 0% 0 0% 0 0% 0%
20230510 21.72 22.02 21.69 21.93 0.6% 0.32% 0% 2626 0.0574 25.32 21.86 0% 0 0% 0 0% 0 0% 0%
20230509 22.06 22.19 21.77 21.8 -1.31% -0.77% 0% 5886 0.1293 44.8 21.97 0% 0 0% 0 0% 0 0% 0%
20230508 22.08 22.13 21.96 22.09 0.68% 0.23% 0% 3883 0.0856 29.94 22.04 0% 0 0% 0 0% 0 0% 0%
20230505 22.01 22.22 21.83 21.94 -1.3% 0% 0% 6211 0.1363 48.68 21.94 0% 0 0% 0 0% 0 0% 0%
20230504 22 22.28 21.81 22.23 0.82% 0.18% 0% 6894 0.153 51.07 22.19 0% 0 0% 0 0% 0 0% 0%
20230428 21.9 22.06 21.45 22.05 -0.59% 1.01% 0% 9574 0.209 51.91 21.83 0% 0 0% 0 0% 0 0% 0%
20230427 22.16 22.27 21.95 22.18 0.54% 0.09% 0% 5112 0.1133 28.37 22.16 0% 0 0% 0 0% 0 0% 0%
20230426 21.48 22.1 21.48 22.06 1.85% 0.5% 0% 6488 0.1424 35.63 21.95 0% 0 0% 0 0% 0 0% 0%
20230425 21.96 21.96 21.4 21.66 -1.37% 0.14% 0% 8903 0.1926 49.48 21.63 0% 0 0% 0 0% 0 0% 0%
20230424 22.31 22.32 21.71 21.96 -1.44% 0.37% 0% 13811 0.3022 80.99 21.88 0% 0 0% 0 0% 0 0% 0%
20230421 22.85 22.85 22.24 22.28 -1.81% -0.93% 0% 11069 0.2489 68.4 22.49 0% 0 0% 0 0% 0 0% 0%
20230420 22.73 22.77 22.54 22.69 0.04% 0.22% 0% 8329 0.1886 53.19 22.64 0% 0 0% 0 0% 0 0% 0%
20230419 22.75 22.8 22.57 22.68 -0.31% 0.09% 0% 7701 0.1745 49.14 22.66 0% 0 0% 0 0% 0 0% 0%
20230418 22.58 22.75 22.36 22.75 1.29% 0.75% 0% 17260 0.3898 105.11 22.58 0% 0 0% 0 0% 0 0% 0%
20230417 24.02 24.02 22.27 22.46 -7.34% -1.06% 0% 52644 1.1951 317.05 22.7 0% 0 0% 0 0% 0 0% 0%
20230414 23.8 24.3 23.79 24.24 1.93% 0.62% 0% 9983 0.2405 88.05 24.09 0% 0 0% 0 0% 0 0% 0%
20230413 23.7 23.9 23.53 23.78 0.38% 0.08% 0% 7091 0.1685 64.03 23.76 0% 0 0% 0 0% 0 0% 0%
20230412 23.8 23.8 23.48 23.69 0.72% 0.34% 0% 5511 0.1301 50.38 23.61 0% 0 0% 0 0% 0 0% 0%
20230411 23.46 23.6 23.25 23.52 0.73% 0.43% 0% 5811 0.1361 52.48 23.42 0% 0 0% 0 0% 0 0% 0%
20230410 23.78 23.83 23.24 23.35 -1.31% -0.43% 0% 9112 0.2137 82.06 23.45 0% 0 0% 0 0% 0 0% 0%
20230407 23.72 23.77 23.57 23.66 0.04% 0% 0% 8535 0.2019 78.79 23.66 0% 0 0% 0 0% 0 0% 0%
20230406 23.59 23.84 23.47 23.65 -0.04% 0% 0% 7348 0.1738 69.17 23.65 0% 0 0% 0 0% 0 0% 0%
20230404 24.15 24.28 23.66 23.66 -2.19% -0.84% 0% 12322 0.294 116.53 23.86 0% 0 0% 0 0% 0 0% 0%
20230403 24.59 24.81 24.12 24.19 -1.99% -0.74% 0% 13411 0.3268 136.79 24.37 0% 0 0% 0 0% 0 0% 0%
20230331 24.83 25.18 24.64 24.68 -1.2% -0.76% 0% 5573 0.1386 65.63 24.87 0% 0 0% 0 0% 0 0% 0%
20230330 25.05 25.25 24.63 24.98 -0.16% 0.4% 0% 5193 0.1292 62.24 24.88 0% 0 0% 0 0% 0 0% 0%
20230329 25.5 25.56 24.92 25.02 -1.65% -0.4% 0% 6408 0.161 75.81 25.12 0% 0 0% 0 0% 0 0% 0%
20230328 25.78 25.83 25.4 25.44 -0.97% -0.62% 0% 5012 0.1283 58.37 25.6 0% 0 0% 0 0% 0 0% 0%
20230327 25.83 25.86 25.53 25.69 -0.19% -0.08% 0% 3855 0.0991 43.03 25.71 0% 0 0% 0 0% 0 0% 0%
20230324 25.77 25.85 25.56 25.74 0.31% 0.12% 0% 5263 0.1353 53.7 25.71 0% 0 0% 0 0% 0 0% 0%
20230323 25.7 25.79 25.55 25.66 0% -0.04% 0% 4889 0.1255 68.46 25.67 0% 0 0% 0 0% 0 0% 0%
20230322 25.35 25.71 25.28 25.66 1.02% 0.2% 0% 6237 0.1597 60.52 25.61 0% 0 0% 0 0% 0 0% 0%
20230321 25.37 25.4 25.06 25.4 0.79% 0.51% 0% 5513 0.1393 53.13 25.27 0% 0 0% 0 0% 0 0% 0%
20230320 25.01 25.33 24.5 25.2 1% 0.4% 0% 5079 0.1275 47.58 25.1 0% 0 0% 0 0% 0 0% 0%
20230317 25.18 25.19 24.91 24.95 0.04% -0.36% 0% 2859 0.0716 25.69 25.04 0% 0 0% 0 0% 0 0% 0%
20230316 25.3 25.3 24.92 24.94 -1.42% -0.72% 0% 4402 0.1106 38.11 25.12 0% 0 0% 0 0% 0 0% 0%
20230315 24.85 25.31 24.85 25.3 2.3% 0.32% 0% 6567 0.1656 55.39 25.22 0% 0 0% 0 0% 0 0% 0%
20230314 25.02 25.14 24.46 24.73 -1.63% -0.08% 0% 5758 0.1425 46.7 24.75 0% 0 0% 0 0% 0 0% 0%
20230313 25.02 25.29 24.7 25.14 -0.08% 0.16% 0% 5486 0.1377 44.7 25.1 0% 0 0% 0 0% 0 0% 0%
20230310 25.92 25.92 25.09 25.16 -0.67% -0.55% 0% 6988 0.1768 54.36 25.3 0% 0 0% 0 0% 0 0% 0%
20230309 25.5 25.56 25.16 25.33 -0.67% 0.12% 0% 5811 0.147 43.44 25.3 0% 0 0% 0 0% 0 0% 0%
20230308 25.28 25.51 25.02 25.5 1.76% 0.28% 0% 6049 0.1538 43.05 25.43 0% 0 0% 0 0% 0 0% 0%
20230307 25.69 25.75 25.06 25.06 -2.68% -1.18% 0% 7877 0.1998 54.38 25.36 0% 0 0% 0 0% 0 0% 0%
20230306 25.48 25.75 25.36 25.75 1.62% 0.47% 0% 8646 0.2216 60.73 25.63 0% 0 0% 0 0% 0 0% 0%
20230303 25.57 25.77 25.25 25.34 -0.94% -0.39% 0% 7838 0.1994 55.45 25.44 0% 0 0% 0 0% 0 0% 0%
20230302 25.69 25.75 25.5 25.58 -0.27% -0.12% 0% 8039 0.2059 58.28 25.61 0% 0 0% 0 0% 0 0% 0%
20230301 25.73 25.9 25.51 25.65 -0.43% 0.12% 0% 7600 0.1947 55.42 25.62 0% 0 0% 0 0% 0 0% 0%
20230228 25.79 25.85 25.43 25.76 0.78% 0.43% 0% 5625 0.1443 43.22 25.65 0% 0 0% 0 0% 0 0% 0%
20230227 25.71 25.86 25.45 25.56 -1.24% -0.35% 0% 7653 0.1963 59.55 25.65 0% 0 0% 0 0% 0 0% 0%
20230224 25.9 25.95 25.55 25.88 -0.12% 0.27% 0% 7315 0.1888 64.65 25.81 0% 0 0% 0 0% 0 0% 0%
20230223 25.75 25.98 25.54 25.91 1.21% 0.47% 0% 11863 0.306 115.09 25.79 0% 0 0% 0 0% 0 0% 0%
20230222 25.35 25.76 25.13 25.6 1.15% 0.16% 0% 11190 0.286 117.78 25.56 0% 0 0% 0 0% 0 0% 0%
20230221 25.18 25.5 25.03 25.31 1.32% 0.04% 0% 8995 0.2276 98.68 25.3 0% 0 0% 0 0% 0 0% 0%
20230220 24.62 24.99 24.43 24.98 1.46% 1.13% 0% 9053 0.2236 98.17 24.7 0% 0 0% 0 0% 0 0% 0%
20230217 24.55 24.93 24.55 24.62 0.49% -0.4% 0% 7952 0.1966 85.26 24.72 0% 0 0% 0 0% 0 0% 0%
20230216 25.3 25.3 24.38 24.5 -2.47% -1.65% 0% 9632 0.2399 100.84 24.91 0% 0 0% 0 0% 0 0% 0%
20230215 25.17 25.21 25.01 25.12 0.16% 0.04% 0% 5595 0.1405 60.41 25.11 0% 0 0% 0 0% 0 0% 0%
20230214 25.21 25.33 24.99 25.08 -0.28% -0.2% 0% 10138 0.2548 100.43 25.13 0% 0 0% 0 0% 0 0% 0%
20230213 25.1 25.22 25.09 25.15 0.08% -0.04% 0% 6748 0.1698 67.87 25.16 0% 0 0% 0 0% 0 0% 0%
20230210 25.2 25.27 24.98 25.13 -0.28% 0% 0% 6446 0.162 62.23 25.13 0% 0 0% 0 0% 0 0% 0%
20230209 25.1 25.2 24.97 25.2 0.64% 0.32% 0% 5928 0.1489 54.73 25.12 0% 0 0% 0 0% 0 0% 0%
20230208 25.25 25.25 24.97 25.04 0.08% -0.28% 0% 6773 0.1701 59.34 25.11 0% 0 0% 0 0% 0 0% 0%
20230207 24.95 25.14 24.85 25.02 0.4% 0.04% 0% 8044 0.2012 68.62 25.01 0% 0 0% 0 0% 0 0% 0%
20230206 24.89 25.16 24.7 24.92 1.05% -0.2% 0% 10435 0.2606 86.32 24.97 0% 0 0% 0 0% 0 0% 0%
20230203 24.68 24.99 24.45 24.66 -0.8% 0% 0% 9908 0.2443 82.6 24.66 0% 0 0% 0 0% 0 0% 0%
20230202 25 25.1 24.82 24.86 -0.24% -0.28% 0% 6394 0.1594 57.37 24.93 0% 0 0% 0 0% 0 0% 0%
20230201 24.64 24.99 24.54 24.92 1.3% 0.44% 0% 10808 0.2682 100.74 24.81 0% 0 0% 0 0% 0 0% 0%
20230131 24.58 24.67 24.45 24.6 -0.12% 0.08% 0% 8194 0.2014 81.46 24.58 0% 0 0% 0 0% 0 0% 0%
20230130 24.57 24.72 24.5 24.63 0.86% 0.16% 0% 9225 0.2268 92.78 24.59 0% 0 0% 0 0% 0 0% 0%
20230120 24.5 24.5 24.2 24.42 0.74% 0.12% 0% 7299 0.178 74.9 24.39 0% 0 0% 0 0% 0 0% 0%
20230119 24.26 24.41 24.03 24.24 0% -0.16% 0% 5561 0.135 63.8 24.28 0% 0 0% 0 0% 0 0% 0%
20230118 24.14 24.36 24.11 24.24 0.04% -0.16% 0% 5450 0.1323 53.63 24.28 0% 0 0% 0 0% 0 0% 0%
20230117 24.27 24.39 24.02 24.23 -0.29% 0.25% 0% 7483 0.1809 75.35 24.17 0% 0 0% 0 0% 0 0% 0%
20230116 24.02 24.35 23.86 24.3 1.25% 0.45% 0% 6858 0.1659 70.67 24.19 0% 0 0% 0 0% 0 0% 0%
20230113 23.86 24.08 23.76 24 0.59% 0.04% 0% 3856 0.0925 41.62 23.99 0% 0 0% 0 0% 0 0% 0%
20230112 23.72 23.94 23.57 23.86 0.55% 0.04% 0% 4289 0.1023 46.44 23.85 0% 0 0% 0 0% 0 0% 0%
20230111 23.89 23.99 23.55 23.73 -0.67% -0.46% 0% 6980 0.1664 75.65 23.84 0% 0 0% 0 0% 0 0% 0%
20230110 24.27 24.27 23.82 23.89 -1.28% -0.33% 0% 8042 0.1928 90.27 23.97 0% 0 0% 0 0% 0 0% 0%
20230109 23.98 24.29 23.89 24.2 1.34% 0.25% 0% 9102 0.2197 109.63 24.14 0% 0 0% 0 0% 0 0% 0%
20230106 23.67 24.03 23.47 23.88 0.63% 0.25% 0% 10162 0.2421 129.75 23.82 0% 0 0% 0 0% 0 0% 0%
20230105 22.75 23.75 22.64 23.73 4.03% 1.5% 0% 19009 0.4445 249.69 23.38 0% 0 0% 0 0% 0 0% 0%
20230104 22.57 22.95 22.34 22.81 1.06% 0.26% 0% 7798 0.1774 122.99 22.75 0% 0 0% 0 0% 0 0% 0%
20230103 22.07 22.67 22.05 22.57 1.85% 0.31% 0% 10811 0.2433 179.13 22.5 0% 0 0% 0 0% 0 0% 0%
20221230 22.17 22.27 21.96 22.16 0.68% 0.45% 0% 4488 0.099 70.17 22.06 0% 0 0% 0 0% 0 0% 0%
20221229 22.12 22.2 21.94 22.01 -0.72% -0.23% 0% 4102 0.0905 67.99 22.06 0% 0 0% 0 0% 0 0% 0%
20221228 22.54 22.54 22.01 22.17 -1.34% -0.09% 0% 4489 0.0996 75.53 22.19 0% 0 0% 0 0% 0 0% 0%
20221227 22.39 22.64 22.37 22.47 0.67% 0.04% 0% 4542 0.102 76.1 22.46 0% 0 0% 0 0% 0 0% 0%
20221226 22.27 22.37 22.05 22.32 0.72% 0.09% 0% 3601 0.0803 59.72 22.3 0% 0 0% 0 0% 0 0% 0%
20221223 22.2 22.44 21.98 22.16 -0.58% 0.05% 0% 4085 0.0905 63.75 22.15 0% 0 0% 0 0% 0 0% 0%
20221222 22.83 22.89 22.15 22.29 -1.89% -0.89% 0% 6790 0.1527 102.68 22.49 0% 0 0% 0 0% 0 0% 0%
20221221 22.88 23.05 22.67 22.72 -0.92% -0.35% 0% 5381 0.1227 83.28 22.8 0% 0 0% 0 0% 0 0% 0%
20221220 22.68 23.2 22.68 22.93 0.57% 0.22% 0% 4440 0.1016 66.45 22.88 0% 0 0% 0 0% 0 0% 0%
20221219 23.43 23.55 22.78 22.8 -2.4% -0.74% 0% 6613 0.1519 94.24 22.97 0% 0 0% 0 0% 0 0% 0%
20221216 23.9 24.05 23.35 23.36 -1.93% -0.68% 0% 6586 0.1549 93.97 23.52 0% 0 0% 0 0% 0 0% 0%
20221215 23.81 23.95 23.71 23.82 0.04% -0.08% 0% 3146 0.075 45.04 23.84 0% 0 0% 0 0% 0 0% 0%
20221214 24.14 24.16 23.8 23.81 -0.75% -0.5% 0% 5277 0.1263 63.72 23.93 0% 0 0% 0 0% 0 0% 0%
20221213 24.26 24.28 23.97 23.99 -1.11% -0.54% 0% 4796 0.1157 59.85 24.12 0% 0 0% 0 0% 0 0% 0%
20221212 24.47 24.57 24.2 24.26 -0.37% -0.49% 0% 6128 0.1494 74.4 24.38 0% 0 0% 0 0% 0 0% 0%
20221209 24.5 24.56 24.23 24.35 -0.61% 0.04% 0% 6138 0.1494 71.52 24.34 0% 0 0% 0 0% 0 0% 0%
20221208 24.44 24.6 24.3 24.5 0.16% 0.16% 0% 5741 0.1404 65.76 24.46 0% 0 0% 0 0% 0 0% 0%
20221207 24.56 24.65 24.31 24.46 -0.41% 0.2% 0% 6234 0.1522 72.33 24.41 0% 0 0% 0 0% 0 0% 0%
20221206 24.6 24.64 24.4 24.56 -0.04% 0.12% 0% 6372 0.1563 71.89 24.53 0% 0 0% 0 0% 0 0% 0%
20221205 24.58 24.68 24.39 24.57 0.57% 0.29% 0% 6070 0.1487 65.69 24.5 0% 0 0% 0 0% 0 0% 0%
20221202 24.48 24.68 24.36 24.43 -0.61% -0.2% 0% 6761 0.1655 69.3 24.48 0% 0 0% 0 0% 0 0% 0%
20221201 24.42 24.7 24.28 24.58 1.57% 0.29% 0% 11013 0.2699 109.66 24.51 0% 0 0% 0 0% 0 0% 0%
20221130 23.97 24.37 23.8 24.2 0.96% 0% 0% 7128 0.1725 68.42 24.2 0% 0 0% 0 0% 0 0% 0%
20221129 23.83 24.07 23.66 23.97 1.31% 0.17% 0% 6899 0.1651 65.08 23.93 0% 0 0% 0 0% 0 0% 0%
20221128 24.15 24.17 23.45 23.66 -1.83% -0.08% 0% 9543 0.226 87.31 23.68 0% 0 0% 0 0% 0 0% 0%
20221125 24.43 24.58 24.05 24.1 -1.35% -0.58% 0% 8011 0.1942 73.92 24.24 0% 0 0% 0 0% 0 0% 0%
20221124 24.56 24.72 24.36 24.43 -0.41% -0.41% 0% 4280 0.105 38.49 24.53 0% 0 0% 0 0% 0 0% 0%
20221123 24.7 24.96 24.15 24.53 -1.05% 0.25% 0% 9695 0.2372 82.12 24.47 0% 0 0% 0 0% 0 0% 0%
20221122 24.95 25.12 24.66 24.79 -0.72% -0.56% 0% 10570 0.2635 90.71 24.93 0% 0 0% 0 0% 0 0% 0%
20221121 24.52 24.98 24.17 24.97 1.75% 1.09% 0% 12541 0.3097 102.61 24.7 0% 0 0% 0 0% 0 0% 0%
20221118 24.72 24.92 24.5 24.54 -0.77% -0.85% 0% 9692 0.2399 71.65 24.75 0% 0 0% 0 0% 0 0% 0%
20221117 24.06 24.78 23.95 24.73 2.53% 1.56% 0% 13656 0.3325 95.56 24.35 0% 0 0% 0 0% 0 0% 0%
20221116 24.43 24.62 24.12 24.12 -1.15% -0.66% 0% 8074 0.196 57.06 24.28 0% 0 0% 0 0% 0 0% 0%
20221115 24.06 24.42 24.01 24.4 1.12% 0.7% 0% 9015 0.2184 60.56 24.23 0% 0 0% 0 0% 0 0% 0%
20221114 24.52 24.73 24.06 24.13 -1.59% -0.94% 0% 10369 0.2526 66 24.36 0% 0 0% 0 0% 0 0% 0%
20221111 24.94 25.1 24.51 24.52 -0.24% -0.89% 0% 11352 0.2808 67.06 24.74 0% 0 0% 0 0% 0 0% 0%
20221110 25.08 25.15 24.57 24.58 -1.95% -0.61% 0% 10847 0.2682 58.79 24.73 0% 0 0% 0 0% 0 0% 0%
20221109 24.97 25.41 24.97 25.07 0.2% -0.36% 0% 10377 0.2611 53.97 25.16 0% 0 0% 0 0% 0 0% 0%
20221108 25.62 25.62 24.76 25.02 -2.38% -0.12% 0% 14980 0.3753 70.66 25.05 0% 0 0% 0 0% 0 0% 0%
20221107 25 25.68 24.89 25.63 2.93% 0.63% 0% 25274 0.6438 104.25 25.47 0% 0 0% 0 0% 0 0% 0%
20221104 24.78 25.03 24.59 24.9 0.48% 0.12% 0% 14663 0.3647 58.2 24.87 0% 0 0% 0 0% 0 0% 0%
20221103 24.56 24.86 24.41 24.78 -0.44% 0.49% 0% 11778 0.2905 40.89 24.66 0% 0 0% 0 0% 0 0% 0%
20221102 24.84 24.95 24.5 24.89 -0.16% 0.61% 0% 14658 0.3626 42.54 24.74 0% 0 0% 0 0% 0 0% 0%
20221101 24.41 24.99 24.24 24.93 2.34% 0.93% 0% 17839 0.4407 52.57 24.7 0% 0 0% 0 0% 0 0% 0%
20221031 24.7 25.12 24.11 24.36 -0.69% -0.49% 0% 25654 0.628 77.06 24.48 0% 0 0% 0 0% 0 0% 0%
20221028 25.92 26.17 24.42 24.53 -5.07% -2.66% 0% 26097 0.6577 83.52 25.2 0% 0 0% 0 0% 0 0% 0%
20221027 25.98 26.4 25.71 25.84 -0.42% -0.77% 0% 20495 0.5336 72.07 26.04 0% 0 0% 0 0% 0 0% 0%
20221026 25.6 26 25.3 25.95 -0.19% 1.25% 0% 28013 0.7181 102.49 25.63 0% 0 0% 0 0% 0 0% 0%
20221025 24.38 26.26 24.3 26 7% 1.4% 0% 48133 1.2342 191.46 25.64 0% 0 0% 0 0% 0 0% 0%
20221024 24.28 25 24.1 24.3 0.79% -1.18% 0% 29366 0.7221 134.71 24.59 0% 0 0% 0 0% 0 0% 0%
20221021 24.37 25.12 24.05 24.11 -2.78% -2.15% 0% 48664 1.1992 250.83 24.64 0% 0 0% 0 0% 0 0% 0%
20221020 26.25 26.25 24.7 24.8 3.55% -2.05% 0% 66436 1.6823 450.69 25.32 0% 0 0% 0 0% 0 0% 0%
20221019 24.4 24.4 23.9 23.95 -1.36% -0.46% 0% 6950 0.1672 76.1 24.06 0% 0 0% 0 0% 0 0% 0%
20221018 24.54 24.56 24.05 24.28 -0.33% 0% 0% 7923 0.1924 87.89 24.28 0% 0 0% 0 0% 0 0% 0%
20221017 23.55 24.58 23.43 24.36 3.26% 0.7% 0% 14359 0.3473 159.66 24.19 0% 0 0% 0 0% 0 0% 0%
20220720 21.51 21.75 21.36 21.56 -0.09% 0.47% 0% 7405 0.1589 21.01 21.46 0% 0 0% 0 0% 0 0% 0%
20220719 21.4 21.63 21.2 21.58 1.12% 0.56% 0% 11242 0.2413 30.43 21.46 0% 0 0% 0 0% 0 0% 0%
20220718 20.56 21.36 20.52 21.34 4.05% 1.04% 0% 12171 0.257 31.58 21.12 0% 0 0% 0 0% 0 0% 0%
20220715 21.12 21.13 20.51 20.51 -2.7% -1.2% 0% 8308 0.1725 20.15 20.76 0% 0 0% 0 0% 0 0% 0%
20220714 20.88 21.17 20.63 21.08 1.2% 0.38% 0% 10276 0.2158 24.06 21 0% 0 0% 0 0% 0 0% 0%
20220713 20.43 20.87 20.43 20.83 2.01% 0.39% 0% 8811 0.1828 19.92 20.75 0% 0 0% 0 0% 0 0% 0%
20220712 21.01 21.15 20.42 20.42 -3.13% -1.35% 0% 10786 0.2233 23.85 20.7 0% 0 0% 0 0% 0 0% 0%
20220711 21.57 21.61 20.82 21.08 -1.82% 0.05% 0% 12568 0.2648 28.11 21.07 0% 0 0% 0 0% 0 0% 0%
20220708 21.2 21.77 21.2 21.47 0.85% -0.37% 0% 13126 0.2828 30.11 21.55 0% 0 0% 0 0% 0 0% 0%
20220707 21.64 21.78 21.25 21.29 -2.07% -0.65% 0% 18436 0.395 42.63 21.43 0% 0 0% 0 0% 0 0% 0%
20220706 21.25 21.99 21.25 21.74 1.21% 0.37% 0% 24309 0.5265 58.35 21.66 0% 0 0% 0 0% 0 0% 0%
20220705 21.83 21.83 21.18 21.48 -1.65% 0.05% 0% 20860 0.4479 51.68 21.47 0% 0 0% 0 0% 0 0% 0%
20220704 22.22 22.5 21.65 21.84 -0.55% -0.73% 0% 30910 0.6799 80.84 22 0% 0 0% 0 0% 0 0% 0%
20220701 21.36 21.96 21.03 21.96 1.86% 1.76% 0% 26968 0.5821 72.59 21.58 0% 0 0% 0 0% 0 0% 0%
20220630 21.2 21.99 21.15 21.56 0.84% 0.19% 0% 19597 0.4218 55.38 21.52 0% 0 0% 0 0% 0 0% 0%
20220629 21.38 21.78 21.15 21.38 0.38% -0.05% 0% 17371 0.3716 50.39 21.39 0% 0 0% 0 0% 0 0% 0%
20220628 20.87 21.33 20.81 21.3 2.06% 0.52% 0% 13128 0.2782 37.52 21.19 0% 0 0% 0 0% 0 0% 0%
20220627 20.84 21.05 20.83 20.87 0.24% -0.38% 0% 11389 0.2386 32.27 20.95 0% 0 0% 0 0% 0 0% 0%
20220624 20.67 20.93 20.67 20.82 0.58% 0% 0% 7511 0.1564 21.25 20.82 0% 0 0% 0 0% 0 0% 0%
20220623 20.35 20.78 20.31 20.7 1.72% 0.53% 0% 7340 0.1511 20.42 20.59 0% 0 0% 0 0% 0 0% 0%
20220622 20.8 20.9 20.32 20.35 -2.16% -0.88% 0% 8295 0.1703 23.07 20.53 0% 0 0% 0 0% 0 0% 0%
20220621 20.76 20.95 20.53 20.8 0.05% 0.14% 0% 9225 0.1916 25.83 20.77 0% 0 0% 0 0% 0 0% 0%
20220620 20.46 20.86 20.46 20.79 2.06% 0.43% 0% 13969 0.2891 38.91 20.7 0% 0 0% 0 0% 0 0% 0%
20220617 20.32 20.54 20.1 20.37 -0.88% 0.15% 0% 8826 0.1795 24.46 20.34 0% 0 0% 0 0% 0 0% 0%
20220616 20.53 20.65 20.37 20.55 0.44% 0% 0% 8740 0.1796 24.56 20.55 0% 0 0% 0 0% 0 0% 0%
20220615 20.78 20.85 20.43 20.46 -1.02% -0.49% 0% 20011 0.4114 56.16 20.56 0% 0 0% 0 0% 0 0% 0%
20220614 21.32 21.52 20.8 21.47 -0.23% 1.85% 0% 12185 0.2569 36.41 21.08 0% 0 0% 0 0% 0 0% 0%
20220613 21.61 21.68 21.13 21.52 -0.37% 0.33% 0% 9519 0.2042 29.36 21.45 0% 0 0% 0 0% 0 0% 0%
20220610 21.26 21.63 21.14 21.6 1.6% 0.65% 0% 9142 0.1962 28.43 21.46 0% 0 0% 0 0% 0 0% 0%
20220609 21.55 21.72 21.14 21.26 -1.35% -0.47% 0% 6316 0.1349 19.68 21.36 0% 0 0% 0 0% 0 0% 0%
20220608 21.6 21.83 21.22 21.55 -0.51% -0.05% 0% 9477 0.2043 29.77 21.56 0% 0 0% 0 0% 0 0% 0%
20220607 21.99 22.03 21.56 21.66 -0.46% -0.32% 0% 9415 0.2046 29.54 21.73 0% 0 0% 0 0% 0 0% 0%
20220606 21.66 21.88 21.6 21.76 0.79% 0.09% 0% 9062 0.197 28.51 21.74 0% 0 0% 0 0% 0 0% 0%
20220602 21.4 21.65 21.1 21.59 0.61% 0.79% 0% 7181 0.1538 22.32 21.42 0% 0 0% 0 0% 0 0% 0%
20220601 21.1 21.48 21.05 21.46 1.56% 0.7% 0% 9088 0.1937 27.98 21.31 0% 0 0% 0 0% 0 0% 0%
20220531 21.04 21.17 20.78 21.13 0.43% 0.48% 0% 6701 0.1409 19.9 21.03 0% 0 0% 0 0% 0 0% 0%
20220530 20.99 21.17 20.7 21.04 1.15% 0.38% 0% 7484 0.1569 21.99 20.96 0% 0 0% 0 0% 0 0% 0%
20220527 21.04 21.09 20.6 20.8 -0.76% -0.14% 0% 7248 0.151 20.96 20.83 0% 0 0% 0 0% 0 0% 0%
20220526 20.84 21 20.43 20.96 0.87% 0.82% 0% 7159 0.1488 20.5 20.79 0% 0 0% 0 0% 0 0% 0%
20220525 20.72 20.79 20.5 20.78 1.27% 0.48% 0% 6944 0.1436 19.57 20.68 0% 0 0% 0 0% 0 0% 0%
20220524 21.5 21.52 20.48 20.52 -4.16% -2.1% 0% 12707 0.2664 35.01 20.96 0% 0 0% 0 0% 0 0% 0%
20220523 21.36 21.45 21.12 21.41 0.94% 0.23% 0% 8842 0.1889 24.86 21.36 0% 0 0% 0 0% 0 0% 0%
20220520 21.07 21.25 21.01 21.21 0.86% 0.33% 0% 8362 0.1768 23.11 21.14 0% 0 0% 0 0% 0 0% 0%
20220519 20.78 21.12 20.63 21.03 0.14% 0.38% 0% 8964 0.1878 24.37 20.95 0% 0 0% 0 0% 0 0% 0%
20220518 20.56 21.29 20.51 21 2.14% 0.1% 0% 16671 0.3498 43.7 20.98 0% 0 0% 0 0% 0 0% 0%
20220517 20.81 20.81 20.31 20.56 -1.2% 0.44% 0% 9556 0.1956 23.5 20.47 0% 0 0% 0 0% 0 0% 0%
20220516 20.81 20.96 20.58 20.81 0.05% 0.24% 0% 10942 0.2272 26.15 20.76 0% 0 0% 0 0% 0 0% 0%
20220513 20.78 20.98 20.63 20.8 0.29% 0.19% 0% 9884 0.2052 22.72 20.76 0% 0 0% 0 0% 0 0% 0%
20220512 20.46 20.78 20.4 20.74 0.78% 0.63% 0% 10995 0.2266 24.5 20.61 0% 0 0% 0 0% 0 0% 0%
20220511 20.48 20.87 20.4 20.58 0.49% -0.58% 0% 20104 0.4161 43.07 20.7 0% 0 0% 0 0% 0 0% 0%
20220510 20.2 20.51 20.03 20.48 -0.15% 0.69% 0% 12574 0.2558 26.22 20.34 0% 0 0% 0 0% 0 0% 0%
20220509 20.23 20.67 20.18 20.51 0.98% 0.24% 0% 11720 0.2398 24.41 20.46 0% 0 0% 0 0% 0 0% 0%
20220506 20 20.42 19.89 20.31 -0.93% 0.54% 0% 11590 0.2341 23.4 20.2 0% 0 0% 0 0% 0 0% 0%
20220505 20.58 20.58 19.77 20.5 -0.44% 1.33% 0% 24008 0.4856 48.03 20.23 0% 0 0% 0 0% 0 0% 0%
20220429 20.3 21.35 20.21 20.59 1.08% 0.39% 0% 32554 0.6678 66.35 20.51 0% 0 0% 0 0% 0 0% 0%
20220428 21.27 21.86 20.25 20.37 -9.27% -1.88% 0% 26971 0.5598 55.52 20.76 0% 0 0% 0 0% 0 0% 0%
20220427 21.94 22.6 20.6 22.45 0.63% 3.46% 0% 26324 0.5711 58.31 21.7 0% 0 0% 0 0% 0 0% 0%
20220426 23.85 24.26 22.02 22.31 -8.08% -3.59% 0% 18330 0.4242 44.53 23.14 0% 0 0% 0 0% 0 0% 0%
20220425 26.58 26.59 24.27 24.27 -10.01% -3.19% 0% 25465 0.6384 68.58 25.07 0% 0 0% 0 0% 0 0% 0%
20220422 25.89 27.2 25.87 26.97 4.29% 0.97% 0% 19101 0.5101 56.86 26.71 0% 0 0% 0 0% 0 0% 0%
20220421 26.15 26.56 25.61 25.86 -2.05% -0.92% 0% 12487 0.3259 37.27 26.1 0% 0 0% 0 0% 0 0% 0%
20220420 25.83 27.36 25.83 26.4 1.03% -0.75% 0% 15713 0.4179 47.35 26.6 0% 0 0% 0 0% 0 0% 0%
20220419 25.32 26.3 25.32 26.13 2.55% 0.58% 0% 13097 0.3402 39.75 25.98 0% 0 0% 0 0% 0 0% 0%
20220418 25.33 25.55 24.65 25.48 0.43% 1.55% 0% 17574 0.441 52.13 25.09 0% 0 0% 0 0% 0 0% 0%
20220415 26.18 26.44 24.65 25.37 -6.28% -0.67% 0% 26841 0.6855 83.88 25.54 0% 0 0% 0 0% 0 0% 0%
20220414 26.94 27.32 26.8 27.07 0.48% -0.07% 0% 10002 0.271 35.48 27.09 0% 0 0% 0 0% 0 0% 0%
20220413 27.07 27.45 26.71 26.94 -0.48% -0.81% 0% 11183 0.3037 40.32 27.16 0% 0 0% 0 0% 0 0% 0%
20220412 26.89 27.12 26.53 27.07 1.01% 0.74% 0% 7659 0.2058 27.86 26.87 0% 0 0% 0 0% 0 0% 0%
20220411 26.95 27.38 26.68 26.8 -0.56% -0.7% 0% 11171 0.3015 41.29 26.99 0% 0 0% 0 0% 0 0% 0%
20220408 27.24 27.46 26.7 26.95 -0.37% -0.15% 0% 10457 0.2822 39.4 26.99 0% 0 0% 0 0% 0 0% 0%
20220407 27.22 27.56 26.9 27.05 -0.22% -0.66% 0% 14979 0.4079 58.21 27.23 0% 0 0% 0 0% 0 0% 0%
20220401 25.3 25.42 25.04 25.2 -0.98% 0.16% 0% 5965 0.1501 22.19 25.16 0% 0 0% 0 0% 0 0% 0%
20220331 24.85 25.6 24.8 25.45 2.09% 0.43% 0% 9542 0.2418 35.77 25.34 0% 0 0% 0 0% 0 0% 0%
20220330 24.32 24.96 24.32 24.93 1.92% 0.73% 0% 6219 0.1539 22.86 24.75 0% 0 0% 0 0% 0 0% 0%
20220329 24.32 24.48 24.11 24.46 0.7% 0.66% 0% 6250 0.1519 22.19 24.3 0% 0 0% 0 0% 0 0% 0%
20220328 24.32 24.52 23.99 24.29 -0.12% 0.04% 0% 6809 0.1653 23.64 24.28 0% 0 0% 0 0% 0 0% 0%
20220325 24.02 24.39 24.02 24.32 1.08% 0.21% 0% 6555 0.1591 22.68 24.27 0% 0 0% 0 0% 0 0% 0%
20220324 24.45 24.45 24.01 24.06 -1.31% -0.37% 0% 4953 0.1196 16.83 24.15 0% 0 0% 0 0% 0 0% 0%
20220323 24.3 24.52 24.19 24.38 0.29% 0.29% 0% 6647 0.1616 21.98 24.31 0% 0 0% 0 0% 0 0% 0%
20220322 24.45 24.59 24.06 24.31 -0.37% -0.04% 0% 5259 0.1279 17.16 24.32 0% 0 0% 0 0% 0 0% 0%
20220321 24.3 24.72 24.13 24.4 0.41% -0.04% 0% 6701 0.1636 21.75 24.41 0% 0 0% 0 0% 0 0% 0%
20220318 23.86 24.4 23.66 24.3 1.5% 0.25% 0% 6010 0.1457 19.19 24.24 0% 0 0% 0 0% 0 0% 0%
20220317 24.02 24.4 23.81 23.94 0.5% -0.62% 0% 8866 0.2136 27.43 24.09 0% 0 0% 0 0% 0 0% 0%
20220316 23.58 23.96 23.2 23.82 1.79% 0.59% 0% 11325 0.2682 33.97 23.68 0% 0 0% 0 0% 0 0% 0%
20220315 24.86 24.86 23.37 23.4 -6.51% -2.7% 0% 12410 0.2985 36.44 24.05 0% 0 0% 0 0% 0 0% 0%
20220311 24.74 25.54 24.46 25.48 1.8% 1.76% 0% 7533 0.1886 22.66 25.04 0% 0 0% 0 0% 0 0% 0%
20220310 25.23 25.6 25 25.03 0.12% -1.38% 0% 9793 0.2485 28.46 25.38 0% 0 0% 0 0% 0 0% 0%
20220309 25.49 25.87 24.2 25 -1.96% 0.08% 0% 14752 0.3685 40.6 24.98 0% 0 0% 0 0% 0 0% 0%
20220308 26.45 26.45 25.46 25.5 -2.78% -1.47% 0% 10164 0.263 29.34 25.88 0% 0 0% 0 0% 0 0% 0%
20220307 26.43 26.7 26.07 26.23 -1.76% -0.68% 0% 7320 0.1933 21.55 26.41 0% 0 0% 0 0% 0 0% 0%
20220304 26.62 26.89 26.42 26.7 0.38% 0.07% 0% 8892 0.2372 26.27 26.68 0% 0 0% 0 0% 0 0% 0%
20220303 26.89 27.15 26.5 26.6 -1.23% -0.6% 0% 12633 0.3381 37.53 26.76 0% 0 0% 0 0% 0 0% 0%
20220302 27.1 27.16 26.8 26.93 -1.64% -0.11% 0% 11921 0.3214 35.74 26.96 0% 0 0% 0 0% 0 0% 0%
20220301 26.94 27.58 26.74 27.38 2.24% 0.7% 0% 20804 0.5656 63.07 27.19 0% 0 0% 0 0% 0 0% 0%
20220228 27.17 27.31 26.2 26.78 -1.29% 0.56% 0% 16201 0.4315 49.43 26.63 0% 0 0% 0 0% 0 0% 0%
20220225 26.33 27.28 26.1 27.13 3.99% 0.52% 0% 22097 0.5963 69.01 26.99 0% 0 0% 0 0% 0 0% 0%
20220224 26.6 27.38 25.59 26.09 -1.62% -1.84% 0% 22290 0.5924 69.62 26.58 0% 0 0% 0 0% 0 0% 0%
20220223 26.46 26.8 26.2 26.52 0.65% -0.08% 0% 9622 0.2554 30.21 26.54 0% 0 0% 0 0% 0 0% 0%
20220222 26.83 26.83 26.16 26.35 -2.19% -0.19% 0% 10273 0.2712 31.1 26.4 0% 0 0% 0 0% 0 0% 0%
20220221 26.53 26.98 26.37 26.94 1.39% 0.6% 0% 9392 0.2515 29.27 26.78 0% 0 0% 0 0% 0 0% 0%
20220218 26.3 26.65 26.05 26.57 0.3% 0.68% 0% 8167 0.2155 25.26 26.39 0% 0 0% 0 0% 0 0% 0%
20220217 26.63 27.13 26.3 26.49 -0.67% -0.79% 0% 12094 0.3229 37.66 26.7 0% 0 0% 0 0% 0 0% 0%
20220216 26.35 26.74 26.23 26.67 1.83% 0.53% 0% 11162 0.2961 34.7 26.53 0% 0 0% 0 0% 0 0% 0%
20220215 26.74 26.74 25.95 26.19 -1.47% -0.04% 0% 12493 0.3273 38.97 26.2 0% 0 0% 0 0% 0 0% 0%
20220214 26.48 26.84 26.15 26.58 0.76% -0.08% 0% 12910 0.3434 41.65 26.6 0% 0 0% 0 0% 0 0% 0%
20220211 27.1 27.13 26.21 26.38 -2.76% -0.53% 0% 17517 0.4645 56.99 26.52 0% 0 0% 0 0% 0 0% 0%
20220210 27.27 27.45 26.78 27.13 -1.2% 0.22% 0% 19904 0.5388 66.21 27.07 0% 0 0% 0 0% 0 0% 0%
20220209 27.6 27.83 27.24 27.46 -0.51% 0.04% 0% 18918 0.5193 66.19 27.45 0% 0 0% 0 0% 0 0% 0%
20211203 26.02 26.34 26.02 26.06 -0.11% -0.34% 0% 5537 0.1448 19.1 26.15 0% 0 0% 0 0% 0 0% 0%
20211202 26.62 26.75 26.02 26.09 -2.28% -0.84% 0% 7244 0.1906 24.63 26.31 0% 0 0% 0 0% 0 0% 0%
20211201 26.33 26.72 26.05 26.7 1.41% 0.68% 0% 9717 0.2577 32.4 26.52 0% 0 0% 0 0% 0 0% 0%
20211130 25.88 26.7 25.88 26.33 2.01% -0.19% 0% 10716 0.2827 35.02 26.38 0% 0 0% 0 0% 0 0% 0%
20211129 25.87 26.15 25.66 25.81 -0.96% -0.08% 0% 6209 0.1604 19.34 25.83 0% 0 0% 0 0% 0 0% 0%
20211126 26.18 26.25 25.86 26.06 -0.87% 0.08% 0% 6681 0.174 20.03 26.04 0% 0 0% 0 0% 0 0% 0%
20211125 26.27 26.39 25.89 26.29 0.65% 0.5% 0% 9494 0.2484 28.16 26.16 0% 0 0% 0 0% 0 0% 0%
20211124 26.53 26.65 25.97 26.12 -2.28% -0.27% 0% 17256 0.452 50.11 26.19 0% 0 0% 0 0% 0 0% 0%
20211123 26.75 26.82 26.33 26.73 0% 0.53% 0% 9269 0.2465 27.94 26.59 0% 0 0% 0 0% 0 0% 0%
20211122 27 27.07 26.5 26.73 0.19% 0.22% 0% 9618 0.2565 29.47 26.67 0% 0 0% 0 0% 0 0% 0%
20211119 26.2 26.88 26.14 26.68 1.56% 0.57% 0% 11307 0.3 34.46 26.53 0% 0 0% 0 0% 0 0% 0%
20211118 26.25 26.9 26.25 26.27 -1.02% -1.39% 0% 15248 0.4062 47.5 26.64 0% 0 0% 0 0% 0 0% 0%
20211117 26.33 26.58 26 26.54 0.42% 0.64% 0% 14263 0.3761 45.44 26.37 0% 0 0% 0 0% 0 0% 0%
20211116 26.38 26.7 25.9 26.43 0.46% 0.42% 0% 19157 0.5043 62.66 26.32 0% 0 0% 0 0% 0 0% 0%
20211115 25.54 26.55 25.38 26.31 2.97% 0.73% 0% 21277 0.5557 71.66 26.12 0% 0 0% 0 0% 0 0% 0%
20211112 25.18 25.78 25.05 25.55 1.43% 0.2% 0% 12029 0.3067 41.46 25.5 0% 0 0% 0 0% 0 0% 0%
20211111 24.6 25.56 24.6 25.19 1.65% -0.16% 0% 17706 0.4467 61.75 25.23 0% 0 0% 0 0% 0 0% 0%
20211110 24.33 24.98 24.33 24.78 1.14% 0.2% 0% 10326 0.2554 36.27 24.73 0% 0 0% 0 0% 0 0% 0%
20211109 24.44 24.59 24.14 24.5 0.25% 0.57% 0% 5233 0.1275 18 24.36 0% 0 0% 0 0% 0 0% 0%
20211108 23.78 24.6 23.66 24.44 2.26% 0.37% 0% 10658 0.2595 36.91 24.35 0% 0 0% 0 0% 0 0% 0%
20211105 23.9 24.29 23.78 23.9 0% -0.79% 0% 5998 0.1445 21.08 24.09 0% 0 0% 0 0% 0 0% 0%
20211104 23.72 23.97 23.72 23.9 0.76% 0.25% 0% 5532 0.1319 19.33 23.84 0% 0 0% 0 0% 0 0% 0%
20211103 24 24.01 23.46 23.72 -0.71% 0.08% 0% 6235 0.1478 21.78 23.7 0% 0 0% 0 0% 0 0% 0%
20211102 23.86 24 23.32 23.89 0.72% 0.93% 0% 8865 0.2098 31.19 23.67 0% 0 0% 0 0% 0 0% 0%
20211101 23.48 23.99 23.31 23.72 1.93% -0.21% 0% 8373 0.199 30.08 23.77 0% 0 0% 0 0% 0 0% 0%
20211029 23.35 23.54 23.17 23.27 -0.56% -0.26% 0% 6160 0.1437 22.03 23.33 0% 0 0% 0 0% 0 0% 0%
20211028 22.83 23.54 22.52 23.4 2.18% 1.39% 0% 10959 0.2529 39.15 23.08 0% 0 0% 0 0% 0 0% 0%
20211027 22.43 23.41 22.43 22.9 2.23% -0.43% 0% 13027 0.2996 47.78 23 0% 0 0% 0 0% 0 0% 0%
20211026 22.3 22.47 22.18 22.4 0.81% 0.31% 0% 3314 0.074 12.12 22.33 0% 0 0% 0 0% 0 0% 0%
20211025 22.57 22.57 22.12 22.22 -1.24% -0.09% 0% 3772 0.0839 13.72 22.24 0% 0 0% 0 0% 0 0% 0%
20211022 22.62 22.88 22.4 22.5 -1.19% -0.04% 0% 5020 0.113 18.49 22.51 0% 0 0% 0 0% 0 0% 0%
20211021 22.85 23.17 22.73 22.77 -0.91% -0.26% 0% 4099 0.0936 15.32 22.83 0% 0 0% 0 0% 0 0% 0%
20211020 22.93 23.13 22.89 22.98 0.22% -0.09% 0% 3796 0.0873 14.27 23 0% 0 0% 0 0% 0 0% 0%
20211019 22.82 23.02 22.62 22.93 0.09% 0.35% 0% 4412 0.1008 16.38 22.85 0% 0 0% 0 0% 0 0% 0%
20211018 22.33 22.98 22.33 22.91 1.51% 0.57% 0% 4662 0.1062 17.22 22.78 0% 0 0% 0 0% 0 0% 0%
20211015 22.6 22.87 22.5 22.57 -0.13% -0.44% 0% 3494 0.0792 12.47 22.67 0% 0 0% 0 0% 0 0% 0%
20211014 22.5 22.75 22.23 22.6 0.13% -0.22% 0% 2857 0.0647 9.96 22.65 0% 0 0% 0 0% 0 0% 0%
20211013 22.83 22.84 22.26 22.57 -1.14% 0.4% 0% 5917 0.133 20 22.48 0% 0 0% 0 0% 0 0% 0%
20211012 23.17 23.27 22.61 22.83 -0.95% -0.31% 0% 3733 0.0855 12.78 22.9 0% 0 0% 0 0% 0 0% 0%
20211011 23.22 23.35 22.89 23.05 -0.17% -0.22% 0% 3494 0.0807 11.95 23.1 0% 0 0% 0 0% 0 0% 0%
20211008 22.95 23.28 22.88 23.09 1.32% 0.04% 0% 4697 0.1084 15.67 23.08 0% 0 0% 0 0% 0 0% 0%
20210930 22.64 23 22.63 22.79 0.18% -0.09% 0% 4463 0.1018 14.44 22.81 0% 0 0% 0 0% 0 0% 0%
20210929 23.25 23.25 22.7 22.75 -2.28% -0.78% 0% 5452 0.125 17.36 22.93 0% 0 0% 0 0% 0 0% 0%
20210928 23.35 23.69 23.16 23.28 -0.81% 0.04% 0% 4943 0.115 15.9 23.27 0% 0 0% 0 0% 0 0% 0%
20210927 24.44 24.44 23.32 23.47 -3.65% -1.1% 0% 12276 0.2913 39.92 23.73 0% 0 0% 0 0% 0 0% 0%
20210924 24.96 25.18 24.31 24.36 -2.75% -1.3% 0% 8898 0.2196 30.6 24.68 0% 0 0% 0 0% 0 0% 0%
20210923 24.77 25.08 24.66 25.05 1.13% 0.44% 0% 8884 0.2216 31.01 24.94 0% 0 0% 0 0% 0 0% 0%
20210922 24 24.81 24 24.77 1.98% 1.18% 0% 7108 0.174 23.97 24.48 0% 0 0% 0 0% 0 0% 0%
20210917 24.19 24.61 23.98 24.29 0.21% 0.16% 0% 5966 0.1447 19.62 24.25 0% 0 0% 0 0% 0 0% 0%
20210916 24.5 24.93 24.23 24.24 -0.66% -1.42% 0% 10103 0.2484 34.03 24.59 0% 0 0% 0 0% 0 0% 0%
20210915 23.9 24.57 23.71 24.4 1.84% 0.21% 0% 9939 0.242 33.88 24.35 0% 0 0% 0 0% 0 0% 0%
20210914 24.5 24.63 23.78 23.96 -1.88% -0.83% 0% 10269 0.2481 35.58 24.16 0% 0 0% 0 0% 0 0% 0%
20210913 24.43 24.54 24.26 24.42 0.04% 0.25% 0% 6593 0.1606 23.48 24.36 0% 0 0% 0 0% 0 0% 0%
20210910 24.69 24.9 24.25 24.41 -1.13% -0.49% 0% 7286 0.1787 26.35 24.53 0% 0 0% 0 0% 0 0% 0%
20210909 24.51 25.08 24.51 24.69 -0.44% -0.36% 0% 6865 0.1701 25.49 24.78 0% 0 0% 0 0% 0 0% 0%
20210908 24.9 24.93 24.6 24.8 -0.12% 0.28% 0% 7643 0.189 28.76 24.73 0% 0 0% 0 0% 0 0% 0%
20210907 24.82 25.23 24.67 24.83 0% -0.32% 0% 13461 0.3353 52.11 24.91 0% 0 0% 0 0% 0 0% 0%
20210906 24.68 24.94 24.51 24.83 0.69% 0.49% 0% 11751 0.2904 47.09 24.71 0% 0 0% 0 0% 0 0% 0%
20210729 21.57 21.58 21.27 21.51 1.46% 0.14% 0% 3175 0.0682 11.44 21.48 0% 0 0% 0 0% 0 0% 0%
20210728 21.79 21.91 21.09 21.2 -2.71% -0.24% 0% 4306 0.0915 15.22 21.25 0% 0 0% 0 0% 0 0% 0%
20210727 21.99 22.19 21.7 21.79 -0.86% -0.77% 0% 3320 0.0729 12.05 21.96 0% 0 0% 0 0% 0 0% 0%
20210726 22.78 22.78 21.86 21.98 -2.61% -1.04% 0% 5179 0.115 18.85 22.21 0% 0 0% 0 0% 0 0% 0%
20210723 23.13 23.13 22.53 22.57 -2.25% -0.66% 0% 4516 0.1026 16.63 22.72 0% 0 0% 0 0% 0 0% 0%
20210722 23.05 23.28 22.74 23.09 0.92% 0.57% 0% 3022 0.0694 11.07 22.96 0% 0 0% 0 0% 0 0% 0%
20210721 22.85 23.04 22.7 22.88 0.53% 0.22% 0% 3048 0.0696 10.68 22.83 0% 0 0% 0 0% 0 0% 0%
20210720 22.59 22.88 22.59 22.76 -0.57% 0.09% 0% 2212 0.0503 7.68 22.74 0% 0 0% 0 0% 0 0% 0%
20210719 22.72 22.89 22.47 22.89 0.7% 0.7% 0% 3031 0.0689 10.43 22.73 0% 0 0% 0 0% 0 0% 0%
20210716 22.9 23.09 22.72 22.73 -0.92% -0.66% 0% 3579 0.0819 12.36 22.88 0% 0 0% 0 0% 0 0% 0%
20210715 23.28 23.28 22.83 22.94 -1.63% -0.13% 0% 5220 0.1199 18.07 22.97 0% 0 0% 0 0% 0 0% 0%
20210714 23.31 23.52 23.23 23.32 -0.43% 0% 0% 5515 0.1286 19.34 23.32 0% 0 0% 0 0% 0 0% 0%
20210713 23.62 23.62 23.27 23.42 -0.8% 0.17% 0% 5350 0.1251 18.87 23.38 0% 0 0% 0 0% 0 0% 0%
20210712 23.53 23.79 23.34 23.61 0.38% 0.51% 0% 7799 0.1832 27.78 23.49 0% 0 0% 0 0% 0 0% 0%
20210709 23.75 23.81 23.28 23.52 -0.97% 0.17% 0% 8778 0.2061 31.69 23.48 0% 0 0% 0 0% 0 0% 0%
20210708 23.18 23.78 23.18 23.75 2.41% 0.89% 0% 13473 0.3171 49.6 23.54 0% 0 0% 0 0% 0 0% 0%
20210707 23.01 23.34 23.01 23.19 0.78% -0.13% 0% 4444 0.1032 16.55 23.22 0% 0 0% 0 0% 0 0% 0%
20210706 22.93 23.05 22.91 23.01 0.35% 0.09% 0% 4471 0.1028 16.51 22.99 0% 0 0% 0 0% 0 0% 0%
20210705 22.66 22.99 22.63 22.93 0.31% 0.44% 0% 3854 0.088 14.08 22.83 0% 0 0% 0 0% 0 0% 0%
20210702 22.78 23.04 22.7 22.86 0.04% -0.04% 0% 4079 0.0933 14.84 22.87 0% 0 0% 0 0% 0 0% 0%
20210701 22.79 23.08 22.78 22.85 -0.31% -0.39% 0% 5793 0.1329 21.21 22.94 0% 0 0% 0 0% 0 0% 0%
20210630 22.67 23.02 22.67 22.92 1.15% 0.13% 0% 4809 0.1101 17.74 22.89 0% 0 0% 0 0% 0 0% 0%
20210629 22.89 22.89 22.58 22.66 -0.48% 0% 0% 3945 0.0894 14.32 22.66 0% 0 0% 0 0% 0 0% 0%
20210628 22.77 22.93 22.56 22.77 -0.22% 0.22% 0% 4009 0.0911 14.46 22.72 0% 0 0% 0 0% 0 0% 0%
20210625 23.07 23.19 22.74 22.82 -1.08% -0.13% 0% 4245 0.097 15.05 22.85 0% 0 0% 0 0% 0 0% 0%
20210624 23.99 24 23.48 23.57 -1.13% -0.08% 0% 6737 0.1589 24.69 23.59 0% 0 0% 0 0% 0 0% 0%
20210623 23.88 23.98 23.73 23.84 -0.17% 0.08% 0% 3896 0.0928 14.62 23.82 0% 0 0% 0 0% 0 0% 0%
20210622 23.72 24.05 23.33 23.88 0.67% -0.04% 0% 5290 0.1264 19.99 23.89 0% 0 0% 0 0% 0 0% 0%
20210621 23.09 23.8 23 23.72 2.24% 0.76% 0% 5353 0.126 20.03 23.54 0% 0 0% 0 0% 0 0% 0%
20210618 23.06 23.35 22.97 23.2 1.27% 0.09% 0% 3111 0.0721 11.39 23.18 0% 0 0% 0 0% 0 0% 0%
20210617 23 23.1 22.85 22.91 -0.22% -0.09% 0% 3236 0.0742 11.6 22.93 0% 0 0% 0 0% 0 0% 0%
20210616 23.42 23.55 22.93 22.96 -2.51% -0.73% 0% 6393 0.1479 22.67 23.13 0% 0 0% 0 0% 0 0% 0%
20210615 24.13 24.13 23.52 23.55 -2.4% -0.8% 0% 6153 0.1461 22.51 23.74 0% 0 0% 0 0% 0 0% 0%
20210611 23.6 24.18 23.6 24.13 2.42% 0.67% 0% 9782 0.2345 36.41 23.97 0% 0 0% 0 0% 0 0% 0%
20210610 23.61 23.63 23.5 23.56 -0.21% 0% 0% 3757 0.0885 14.03 23.56 0% 0 0% 0 0% 0 0% 0%
20210609 23.51 23.68 23.41 23.61 0.13% 0.17% 0% 2944 0.0694 10.92 23.57 0% 0 0% 0 0% 0 0% 0%
20210608 23.44 23.65 23.43 23.58 0.3% 0.3% 0% 2922 0.0687 10.6 23.51 0% 0 0% 0 0% 0 0% 0%
20210607 23.4 23.65 23.39 23.51 -0.13% 0.04% 0% 3979 0.0935 14.31 23.5 0% 0 0% 0 0% 0 0% 0%
20210604 24.11 24.16 23.52 23.54 -1.51% -0.59% 0% 7111 0.1684 25.5 23.68 0% 0 0% 0 0% 0 0% 0%
20210603 24 24.18 23.85 23.9 -0.5% -0.54% 0% 5672 0.1363 20.38 24.03 0% 0 0% 0 0% 0 0% 0%
20210602 23.7 24.11 23.6 24.02 1.35% 0.38% 0% 8402 0.2011 30.31 23.93 0% 0 0% 0 0% 0 0% 0%
20210601 23.84 23.84 23.55 23.7 -0.38% 0.25% 0% 4889 0.1156 17.72 23.64 0% 0 0% 0 0% 0 0% 0%
20210531 23.62 23.8 23.41 23.79 0.72% 0.89% 0% 4063 0.0958 14.78 23.58 0% 0 0% 0 0% 0 0% 0%
20210528 23.86 24 23.5 23.62 -1.01% -0.3% 0% 4348 0.103 15.88 23.69 0% 0 0% 0 0% 0 0% 0%
20210527 23.93 24.05 23.71 23.86 -0.21% -0.17% 0% 5682 0.1358 21 23.9 0% 0 0% 0 0% 0 0% 0%
20210526 23.45 24.12 23.31 23.91 1.96% 0.25% 0% 8187 0.1953 30.43 23.85 0% 0 0% 0 0% 0 0% 0%
20210525 23.5 23.7 23.25 23.45 -0.51% 0.13% 0% 5146 0.1205 19.1 23.42 0% 0 0% 0 0% 0 0% 0%
20210524 23.6 23.88 23.47 23.57 0.08% -0.55% 0% 6872 0.1629 25.99 23.7 0% 0 0% 0 0% 0 0% 0%
20210521 22.92 23.68 22.92 23.55 2.97% 0.6% 0% 10857 0.2542 41 23.41 0% 0 0% 0 0% 0 0% 0%
20210520 22.77 22.98 22.77 22.87 0.04% -0.09% 0% 3618 0.0828 13.71 22.89 0% 0 0% 0 0% 0 0% 0%
20210519 22.84 22.91 22.74 22.86 0.53% 0.09% 0% 3958 0.0904 14.99 22.84 0% 0 0% 0 0% 0 0% 0%
20210518 22.83 22.86 22.63 22.74 0% 0.13% 0% 3254 0.0739 12.27 22.71 0% 0 0% 0 0% 0 0% 0%
20210517 22.89 22.95 22.7 22.74 -0.26% -0.31% 0% 4410 0.1006 16.72 22.81 0% 0 0% 0 0% 0 0% 0%
20210514 22.72 22.85 22.68 22.8 0.35% 0.04% 0% 3611 0.0823 13.61 22.79 0% 0 0% 0 0% 0 0% 0%
20210513 22.78 22.84 22.66 22.72 -0.48% 0.04% 0% 3809 0.0865 13.96 22.71 0% 0 0% 0 0% 0 0% 0%
20210512 22.85 22.95 22.73 22.83 0.48% 0.04% 0% 3781 0.0863 13.91 22.82 0% 0 0% 0 0% 0 0% 0%
20210511 22.92 22.97 22.58 22.72 -0.87% 0.04% 0% 3470 0.0788 12.51 22.71 0% 0 0% 0 0% 0 0% 0%
20210510 22.87 22.96 22.73 22.92 0.92% 0.35% 0% 4182 0.0955 15 22.84 0% 0 0% 0 0% 0 0% 0%
20210507 22.71 22.94 22.6 22.71 0.04% -0.13% 0% 4204 0.0956 15.06 22.74 0% 0 0% 0 0% 0 0% 0%
20210506 22.63 22.84 22.6 22.7 0.4% -0.04% 0% 3139 0.0713 10.96 22.71 0% 0 0% 0 0% 0 0% 0%
20210430 22.71 22.78 22.45 22.61 -0.62% 0.18% 0% 3584 0.0809 12.26 22.57 0% 0 0% 0 0% 0 0% 0%
20210429 22.73 22.89 22.62 22.75 -0.26% -0.18% 0% 3076 0.0701 10.44 22.79 0% 0 0% 0 0% 0 0% 0%
20210428 23.07 23.24 22.78 22.81 -1.13% -0.52% 0% 5786 0.1327 18.99 22.93 0% 0 0% 0 0% 0 0% 0%
20210427 23 23.39 22.88 23.07 1.41% -0.52% 0% 9854 0.2285 31.4 23.19 0% 0 0% 0 0% 0 0% 0%
20210426 22.44 22.95 22.44 22.75 0.66% 0.22% 0% 4180 0.0949 12.55 22.7 0% 0 0% 0 0% 0 0% 0%
20210423 23.12 23.12 22.4 22.6 -2.25% -0.31% 0% 8016 0.1817 21.08 22.67 0% 0 0% 0 0% 0 0% 0%
20210422 23.45 23.48 23.08 23.12 -1.45% -0.64% 0% 6228 0.1449 15.76 23.27 0% 0 0% 0 0% 0 0% 0%
20210421 23.25 23.47 23.11 23.46 0.17% 0.64% 0% 3398 0.0792 8.57 23.31 0% 0 0% 0 0% 0 0% 0%
20210416 23.43 23.93 23.4 23.88 1.49% 0.46% 0% 10635 0.2528 27.16 23.77 0% 0 0% 0 0% 0 0% 0%
20210415 23.29 23.56 23.11 23.53 0.64% 0.9% 0% 6946 0.162 17.57 23.32 0% 0 0% 0 0% 0 0% 0%
20210414 23.23 23.49 22.9 23.38 0.65% 0.47% 0% 8576 0.1996 21.15 23.27 0% 0 0% 0 0% 0 0% 0%
20210413 23.95 24.33 23.13 23.23 -3.69% -1.36% 0% 14500 0.3415 36.23 23.55 0% 0 0% 0 0% 0 0% 0%
20210412 24.72 24.72 23.78 24.12 -2.58% 0.42% 0% 17582 0.4224 44.59 24.02 0% 0 0% 0 0% 0 0% 0%
20210409 24.72 25.85 24.49 24.76 -1.35% -0.84% 0% 20649 0.5156 56.27 24.97 0% 0 0% 0 0% 0 0% 0%
20210408 26 26.88 24.86 25.1 -3.46% -1.88% 0% 44968 1.1504 131.68 25.58 0% 0 0% 0 0% 0 0% 0%
20210407 23.63 26 23.63 26 9.98% 1.4% 0% 29523 0.7569 97.86 25.64 0% 0 0% 0 0% 0 0% 0%
20210406 23.5 24.18 23.3 23.64 1.16% -0.08% 0% 8277 0.1958 27.69 23.66 0% 0 0% 0 0% 0 0% 0%
20210402 23.58 23.65 23.11 23.37 -0.34% 0.13% 0% 6050 0.1412 20.12 23.34 0% 0 0% 0 0% 0 0% 0%
20210401 23.4 23.62 23.19 23.45 -0.13% 0.26% 0% 7023 0.1643 23.58 23.39 0% 0 0% 0 0% 0 0% 0%
20210330 23.52 24.48 23.21 23.57 0.9% -0.88% 0% 15932 0.3788 54.36 23.78 0% 0 0% 0 0% 0 0% 0%
20210329 23.52 23.8 23.05 23.36 -1.64% 0% 0% 8199 0.1915 28.62 23.36 0% 0 0% 0 0% 0 0% 0%
20210326 23.47 24.25 23.47 23.75 -0.63% -0.17% 0% 16249 0.3866 57.76 23.79 0% 0 0% 0 0% 0 0% 0%
20201215 26.35 26.38 26.17 26.27 -0.27% 0.04% 0% 4314 0.1133 17.39 26.26 0% 0 0% 0 0% 0 0% 0%
20201214 26.18 26.36 26.08 26.34 0.88% 0.3% 0% 3393 0.0891 13.61 26.26 0% 0 0% 0 0% 0 0% 0%
20201211 26.38 26.51 26.05 26.11 -0.87% -0.19% 0% 5658 0.148 21.96 26.16 0% 0 0% 0 0% 0 0% 0%
20201210 26.39 26.47 26.21 26.34 0% -0.04% 0% 3514 0.0926 13.26 26.35 0% 0 0% 0 0% 0 0% 0%
20201209 26.76 26.76 26.3 26.34 -1.39% -0.38% 0% 5370 0.142 18.3 26.44 0% 0 0% 0 0% 0 0% 0%
20201208 26.73 27 26.7 26.71 -0.07% -0.26% 0% 3502 0.0938 11.62 26.78 0% 0 0% 0 0% 0 0% 0%
20201207 27.06 27.12 26.7 26.73 -1.44% -0.56% 0% 6076 0.1633 20.13 26.88 0% 0 0% 0 0% 0 0% 0%
20201204 27.1 27.19 27.01 27.12 0.07% 0.15% 0% 3770 0.1021 12.6 27.08 0% 0 0% 0 0% 0 0% 0%
20201203 27.52 27.52 27.1 27.1 -1.2% -0.51% 0% 7099 0.1934 23.61 27.24 0% 0 0% 0 0% 0 0% 0%
20201202 27.4 27.6 27.32 27.43 0.15% -0.07% 0% 7575 0.2079 25.38 27.45 0% 0 0% 0 0% 0 0% 0%
20201201 27.2 27.44 27.2 27.39 0.29% 0.04% 0% 5252 0.1438 17.68 27.38 0% 0 0% 0 0% 0 0% 0%
20201130 27.65 27.69 27.31 27.31 -1.37% -0.36% 0% 10316 0.2828 34.38 27.41 0% 0 0% 0 0% 0 0% 0%
20201127 28 28.1 27.47 27.69 -1.21% -0.07% 0% 14211 0.3938 48.82 27.71 0% 0 0% 0 0% 0 0% 0%
20201126 27.35 28.19 27.35 28.03 1.74% 0.47% 0% 31143 0.8689 111.76 27.9 0% 0 0% 0 0% 0 0% 0%
20201125 27.23 27.93 27.09 27.55 1.32% 0.29% 0% 16460 0.4521 64.52 27.47 0% 0 0% 0 0% 0 0% 0%
20201124 27.1 27.23 27.1 27.19 0.33% 0.11% 0% 5048 0.1371 20.51 27.16 0% 0 0% 0 0% 0 0% 0%
20201123 27.5 27.5 27.07 27.1 -0.91% -0.33% 0% 5628 0.153 22.86 27.19 0% 0 0% 0 0% 0 0% 0%
20201120 27.23 27.37 27.15 27.35 0.44% 0.37% 0% 6944 0.1892 27.91 27.25 0% 0 0% 0 0% 0 0% 0%
20201119 27.18 27.27 27.05 27.23 0.15% 0.29% 0% 7130 0.1936 28.87 27.15 0% 0 0% 0 0% 0 0% 0%
20201118 27.3 27.3 27.04 27.19 -0.04% 0.04% 0% 5508 0.1497 22.52 27.18 0% 0 0% 0 0% 0 0% 0%
20201117 27 27.42 26.84 27.2 0.85% 0.18% 0% 8714 0.2366 35.89 27.15 0% 0 0% 0 0% 0 0% 0%
20201116 26.74 27.02 26.74 26.97 0.86% 0.26% 0% 4588 0.1234 18.97 26.9 0% 0 0% 0 0% 0 0% 0%
20201113 26.6 26.78 26.52 26.74 0.15% 0.38% 0% 3848 0.1025 15.73 26.64 0% 0 0% 0 0% 0 0% 0%
20201112 26.73 26.93 26.7 26.7 -0.11% -0.3% 0% 3786 0.1014 15.34 26.78 0% 0 0% 0 0% 0 0% 0%
20201111 26.85 26.93 26.66 26.73 -0.74% -0.15% 0% 4863 0.1302 19.49 26.77 0% 0 0% 0 0% 0 0% 0%
20201110 27.03 27.13 26.79 26.93 -0.48% -0.07% 0% 5313 0.1432 21.19 26.95 0% 0 0% 0 0% 0 0% 0%
20201109 26.62 27.09 26.55 27.06 2.04% 0.52% 0% 8945 0.2408 35.59 26.92 0% 0 0% 0 0% 0 0% 0%
20201106 26.74 26.78 26.44 26.52 -0.82% -0.08% 0% 4394 0.1166 17.56 26.54 0% 0 0% 0 0% 0 0% 0%
20201105 26.66 26.78 26.43 26.74 1.25% 0.34% 0% 4986 0.1329 19.89 26.65 0% 0 0% 0 0% 0 0% 0%
20201104 26.58 26.68 26.34 26.41 -0.64% -0.3% 0% 3620 0.0959 14.28 26.49 0% 0 0% 0 0% 0 0% 0%
20201103 26.29 26.63 26.2 26.58 1.45% 0.45% 0% 5643 0.1493 21.22 26.46 0% 0 0% 0 0% 0 0% 0%
20201102 26.18 26.34 26.05 26.2 0.08% 0.11% 0% 5148 0.1347 18.59 26.17 0% 0 0% 0 0% 0 0% 0%
20201030 26.62 26.7 26.16 26.18 -1.62% -0.76% 0% 7484 0.1974 26.64 26.38 0% 0 0% 0 0% 0 0% 0%
20201029 26.56 26.74 26.34 26.61 -0.93% 0.15% 0% 6417 0.1705 22.55 26.57 0% 0 0% 0 0% 0 0% 0%
20201028 27.11 27.26 26.65 26.86 -1.5% -0.04% 0% 7707 0.2071 26.88 26.87 0% 0 0% 0 0% 0 0% 0%
20201027 27.04 27.39 26.88 27.27 0.48% 0.55% 0% 5572 0.1511 19.41 27.12 0% 0 0% 0 0% 0 0% 0%
20201026 26.98 27.17 26.83 27.14 0.22% 0.41% 0% 4296 0.1161 14.71 27.03 0% 0 0% 0 0% 0 0% 0%
20201023 27.29 27.39 26.94 27.08 -0.73% -0.29% 0% 5762 0.1565 19.31 27.16 0% 0 0% 0 0% 0 0% 0%
20201022 27.6 27.6 27.11 27.28 -0.55% 0.04% 0% 6255 0.1706 20.66 27.27 0% 0 0% 0 0% 0 0% 0%
20200909 27.88 27.88 27.18 27.23 -3.13% -0.91% 0% 15075 0.4143 49.2 27.48 0% 0 0% 0 0% 0 0% 0%
20200908 28.49 28.49 27.78 28.11 -0.81% 0.18% 0% 12770 0.3583 42.23 28.06 0% 0 0% 0 0% 0 0% 0%
20200907 28.8 28.91 28.28 28.34 -1.29% -0.94% 0% 10441 0.2987 35.31 28.61 0% 0 0% 0 0% 0 0% 0%
20200904 28.63 28.8 28.25 28.71 -0.76% 0.67% 0% 12291 0.3506 41.56 28.52 0% 0 0% 0 0% 0 0% 0%
20200903 29.3 29.35 28.93 28.93 -1.13% -0.55% 0% 10743 0.3125 36.8 29.09 0% 0 0% 0 0% 0 0% 0%
20200902 29.35 29.35 29.06 29.26 0.1% 0.17% 0% 9817 0.2868 33.2 29.21 0% 0 0% 0 0% 0 0% 0%
20200901 29.2 29.23 28.96 29.23 0.41% 0.38% 0% 8993 0.2619 29.95 29.12 0% 0 0% 0 0% 0 0% 0%
20200831 29.28 29.48 29.1 29.11 -0.38% -0.68% 0% 11174 0.3275 36.15 29.31 0% 0 0% 0 0% 0 0% 0%
20200828 29.07 29.34 29.04 29.22 0.45% 0.07% 0% 10546 0.3079 31.1 29.2 0% 0 0% 0 0% 0 0% 0%
20200827 29.15 29.3 28.89 29.09 -0.24% 0% 0% 11455 0.3332 33.83 29.09 0% 0 0% 0 0% 0 0% 0%
20200826 29.46 29.66 29.1 29.16 -0.98% -0.41% 0% 16317 0.4778 48.71 29.28 0% 0 0% 0 0% 0 0% 0%
20200825 29.66 29.73 29.41 29.45 -0.71% -0.27% 0% 11336 0.3347 34.06 29.53 0% 0 0% 0 0% 0 0% 0%
20200824 29.65 29.72 29.42 29.66 0.3% 0.24% 0% 9281 0.2746 26.87 29.59 0% 0 0% 0 0% 0 0% 0%
20200821 29.5 29.87 29.41 29.57 -0.3% -0.14% 0% 13686 0.4052 39.2 29.61 0% 0 0% 0 0% 0 0% 0%
20200820 30 30.25 29.62 29.66 -2.05% -0.84% 0% 15375 0.4598 14.52 29.91 0% 0 0% 0 0% 0 0% 0%
20200819 30.5 30.69 30.27 30.28 -0.72% -0.75% 0% 12911 0.3939 36.13 30.51 0% 0 0% 0 0% 0 0% 0%
20200818 30.8 30.8 30.35 30.5 -1.13% -0.29% 0% 18839 0.5763 52.56 30.59 0% 0 0% 0 0% 0 0% 0%
20200817 29.88 31.19 29.8 30.85 3.25% -0.06% 0% 37824 1.1675 107.52 30.87 0% 0 0% 0 0% 0 0% 0%
20200814 29.69 29.95 29.51 29.88 0.64% 0.4% 0% 8605 0.2561 24.86 29.76 0% 0 0% 0 0% 0 0% 0%
20200813 29.69 29.95 29.64 29.69 0% -0.27% 0% 9899 0.2947 28.22 29.77 0% 0 0% 0 0% 0 0% 0%
20200812 29.96 30.15 29.32 29.69 -1.88% 0.07% 0% 16648 0.4939 46.56 29.67 0% 0 0% 0 0% 0 0% 0%
20200811 30.03 30.68 29.82 30.26 0.7% -0.03% 0% 24101 0.7295 69.3 30.27 0% 0 0% 0 0% 0 0% 0%
20200810 29.87 30.22 29.67 30.05 1.04% 0.03% 0% 13058 0.3923 38.5 30.04 0% 0 0% 0 0% 0 0% 0%
20200807 30.4 30.45 29.5 29.74 -2.56% -0.6% 0% 20771 0.6215 61.02 29.92 0% 0 0% 0 0% 0 0% 0%
20200806 30.06 30.88 30.06 30.52 1.56% 0.13% 0% 26530 0.8087 78.62 30.48 0% 0 0% 0 0% 0 0% 0%
20200805 29.89 30.21 29.72 30.05 0.43% 0.23% 0% 15192 0.4554 44.36 29.98 0% 0 0% 0 0% 0 0% 0%
20200804 30.12 30.19 29.83 29.92 -0.66% -0.17% 0% 15691 0.4703 45.14 29.97 0% 0 0% 0 0% 0 0% 0%
20200803 29.56 30.16 29.54 30.12 2.38% 0.74% 0% 20432 0.611 58.09 29.9 0% 0 0% 0 0% 0 0% 0%
20200731 29.66 29.78 29.25 29.42 -0.17% -0.2% 0% 13464 0.3969 37.7 29.48 0% 0 0% 0 0% 0 0% 0%
20200730 29.85 30.03 29.46 29.47 -1.27% -0.91% 0% 15462 0.4598 43.06 29.74 0% 0 0% 0 0% 0 0% 0%
20200729 29.61 29.88 29.34 29.85 0.64% 0.47% 0% 13860 0.4118 36.56 29.71 0% 0 0% 0 0% 0 0% 0%
20200728 29.47 29.97 29.31 29.66 0.92% -0.1% 0% 13254 0.3935 32.7 29.69 0% 0 0% 0 0% 0 0% 0%
20200727 28.95 29.48 28.58 29.39 1.59% 1.55% 0% 13375 0.3871 29.74 28.94 0% 0 0% 0 0% 0 0% 0%
20200724 29.61 30.05 28.59 28.93 -2.95% -1.4% 0% 24662 0.7235 50.98 29.34 0% 0 0% 0 0% 0 0% 0%
20200723 30.5 30.5 29.3 29.81 -2.58% 0.03% 0% 26445 0.788 52.2 29.8 0% 0 0% 0 0% 0 0% 0%
20200722 30.75 30.93 30.51 30.6 -0.58% -0.49% 0% 19804 0.6089 37.73 30.75 0% 0 0% 0 0% 0 0% 0%
20200721 30.85 31.1 30.5 30.78 0.03% -0.06% 0% 18496 0.5696 33.25 30.8 0% 0 0% 0 0% 0 0% 0%
20200720 30.34 30.78 30.02 30.77 2.5% 1.08% 0% 20368 0.6201 33 30.44 0% 0 0% 0 0% 0 0% 0%
20200717 30.26 30.47 29.7 30.02 -0.13% -0.17% 0% 18225 0.5481 27.98 30.07 0% 0 0% 0 0% 0 0% 0%
20200716 31.49 31.5 30 30.06 -4.15% -2.47% 0% 33838 1.043 52.46 30.82 0% 0 0% 0 0% 0 0% 0%
20200715 32.76 32.78 31.3 31.36 -3.63% -1.51% 0% 37118 1.1818 60.23 31.84 0% 0 0% 0 0% 0 0% 0%
20200714 33.2 33.47 32.18 32.54 -2.05% -0.58% 0% 42047 1.376 71.74 32.73 0% 0 0% 0 0% 0 0% 0%
20200713 32.07 33.32 32.07 33.22 2.4% 1.25% 0% 47646 1.5633 85.58 32.81 0% 0 0% 0 0% 0 0% 0%
20200710 33.18 33.43 32.32 32.44 -1.85% -1.55% 0% 49405 1.6279 94.41 32.95 0% 0 0% 0 0% 0 0% 0%
20200709 32.39 33.06 32.17 33.05 2.07% 1.01% 0% 55958 1.831 112.75 32.72 0% 0 0% 0 0% 0 0% 0%
20200708 32.13 32.69 31.73 32.38 0.03% 0.53% 0% 49787 1.6038 105.5 32.21 0% 0 0% 0 0% 0 0% 0%
20200707 31.7 33.3 31.22 32.37 2.66% 0.65% 0% 69304 2.2291 154.94 32.16 0% 0 0% 0 0% 0 0% 0%
20200706 31 31.7 30.8 31.53 2.27% 0.73% 0% 45291 1.4175 108.98 31.3 0% 0 0% 0 0% 0 0% 0%
20200703 30.66 30.9 30.45 30.83 0.78% 0.55% 0% 27335 0.8382 64.21 30.66 0% 0 0% 0 0% 0 0% 0%
20200702 30.71 30.77 30.31 30.59 -0.26% 0.2% 0% 25703 0.7848 61.42 30.53 0% 0 0% 0 0% 0 0% 0%
20200701 30.3 30.8 30.15 30.67 1.69% 0.56% 0% 24254 0.7397 58.94 30.5 0% 0 0% 0 0% 0 0% 0%
20200630 30.19 30.39 30 30.16 0.53% -0.13% 0% 15367 0.4641 37.31 30.2 0% 0 0% 0 0% 0 0% 0%
20200629 30.11 30.86 29.88 30 -0.92% -0.7% 0% 17804 0.5379 42.09 30.21 0% 0 0% 0 0% 0 0% 0%
20200624 30.28 30.88 30.17 30.28 0.36% -0.79% 0% 20479 0.625 47.34 30.52 0% 0 0% 0 0% 0 0% 0%
20200623 31 31 30.09 30.17 -2.52% -0.66% 0% 26094 0.7924 59.54 30.37 0% 0 0% 0 0% 0 0% 0%
20200622 30.77 31.42 30.71 30.95 -0.13% 0.03% 0% 25502 0.7891 57.65 30.94 0% 0 0% 0 0% 0 0% 0%
20200619 31.11 31.54 30.8 30.99 -1.27% -0.16% 0% 27349 0.849 58.57 31.04 0% 0 0% 0 0% 0 0% 0%
20200618 30 31.58 29.94 31.39 4.46% 1.36% 0% 47289 1.4647 95.46 30.97 0% 0 0% 0 0% 0 0% 0%
20200617 30.22 30.22 29.82 30.05 -0.56% 0.23% 0% 18780 0.5631 33.95 29.98 0% 0 0% 0 0% 0 0% 0%
20200616 30.01 30.28 29.77 30.22 1.75% 0.73% 0% 18507 0.5553 31.26 30 0% 0 0% 0 0% 0 0% 0%
20200615 30.01 30.45 29.7 29.7 -1.49% -1% 0% 21000 0.63 34.8 30 0% 0 0% 0 0% 0 0% 0%
20200612 29.8 30.59 29.33 30.15 -1.79% 0.4% 0% 26756 0.8035 15.57 30.03 0% 0 0% 0 0% 0 0% 0%
20200611 30.97 31.6 30.66 30.7 -1.48% -1.25% 0% 30925 0.9614 51.47 31.09 0% 0 0% 0 0% 0 0% 0%
20200610 30.87 31.49 30.72 31.16 0.29% 0% 0% 23484 0.7318 38.54 31.16 0% 0 0% 0 0% 0 0% 0%
20200609 31.69 31.78 30.91 31.07 -2.48% -0.38% 0% 37513 1.1702 59.27 31.19 0% 0 0% 0 0% 0 0% 0%
20200608 31.65 32.29 31.25 31.86 0.92% 0.13% 0% 50239 1.5986 79.13 31.82 0% 0 0% 0 0% 0 0% 0%
20200605 31.66 32.5 31.28 31.57 -1.56% -0.5% 0% 53461 1.6961 84.5 31.73 0% 0 0% 0 0% 0 0% 0%
20200604 30.61 32.3 30.3 32.07 4.8% 1.74% 0% 85876 2.7069 134.67 31.52 0% 0 0% 0 0% 0 0% 0%
20200603 29.9 31.68 29.7 30.6 2.72% -0.23% 0% 56823 1.7426 92.29 30.67 0% 0 0% 0 0% 0 0% 0%
20200602 29.79 29.95 29.33 29.79 0.1% 0.54% 0% 30206 0.8951 46.11 29.63 0% 0 0% 0 0% 0 0% 0%
20200601 29.2 29.94 29.2 29.76 2.16% 0.51% 0% 26663 0.7896 38.68 29.61 0% 0 0% 0 0% 0 0% 0%
20200529 29.99 30.18 29.12 29.13 -3.54% -1.62% 0% 41064 1.216 58.84 29.61 0% 0 0% 0 0% 0 0% 0%
20200528 31.59 31.59 29.87 30.2 -3.14% -1.27% 0% 41667 1.2744 62.61 30.59 0% 0 0% 0 0% 0 0% 0%
20200527 31.29 31.68 30.81 31.18 -0.7% -0.26% 0% 47478 1.4843 73.97 31.26 0% 0 0% 0 0% 0 0% 0%
20200526 29.8 31.4 29.61 31.4 4.42% 2.55% 0% 53221 1.6295 81.33 30.62 0% 0 0% 0 0% 0 0% 0%
20200525 31.4 31.76 30 30.07 -3.87% -2.56% 0% 47612 1.4694 72.59 30.86 0% 0 0% 0 0% 0 0% 0%
20200522 31.05 31.39 29.9 31.28 0.55% 1.56% 0% 55982 1.724 82.69 30.8 0% 0 0% 0 0% 0 0% 0%
20200521 31.15 31.16 30.36 31.11 0.06% 1.24% 0% 48432 1.4885 72.77 30.73 0% 0 0% 0 0% 0 0% 0%
20200520 30.47 31.45 30.05 31.09 2% 0.55% 0% 73541 2.274 108.4 30.92 0% 0 0% 0 0% 0 0% 0%
20200519 28.82 30.8 28.73 30.48 6.61% 1.36% 0% 63040 1.8954 95.39 30.07 0% 0 0% 0 0% 0 0% 0%
20200518 29.35 29.7 28.33 28.59 -3.93% -1.21% 0% 36002 1.0419 54.72 28.94 0% 0 0% 0 0% 0 0% 0%
20200515 29.85 30.48 29.73 29.76 0.27% -0.77% 0% 30186 0.9052 47.02 29.99 0% 0 0% 0 0% 0 0% 0%
20200514 29.66 30.22 29.33 29.68 -0.67% -0.37% 0% 33041 0.9843 49.68 29.79 0% 0 0% 0 0% 0 0% 0%
20200513 30.91 30.92 29.86 29.88 -3.14% -1.13% 0% 48144 1.4548 72.58 30.22 0% 0 0% 0 0% 0 0% 0%
20200512 30.16 31.13 29.57 30.85 1.61% 1.45% 0% 60348 1.8352 90.49 30.41 0% 0 0% 0 0% 0 0% 0%
20200511 29.28 31.3 29.2 30.36 4.19% 0.03% 0% 68418 2.0764 102.28 30.35 0% 0 0% 0 0% 0 0% 0%
20200508 29.2 29.55 29.01 29.14 -1.52% -0.34% 0% 45493 1.3303 64.25 29.24 0% 0 0% 0 0% 0 0% 0%
20200507 28.36 30.18 27.9 29.59 4.19% 1.93% 0% 69326 2.0122 91.79 29.03 0% 0 0% 0 0% 0 0% 0%
20200506 27.21 28.5 27.11 28.4 3.01% 1.68% 0% 41757 1.1663 49.43 27.93 0% 0 0% 0 0% 0 0% 0%
20200430 27.41 27.97 27.26 27.57 0.73% -0.25% 0% 38562 1.0657 39.67 27.64 0% 0 0% 0 0% 0 0% 0%
20200429 26.75 28.1 26.6 27.37 1.26% -0.47% 0% 45611 1.2542 38.34 27.5 0% 0 0% 0 0% 0 0% 0%
20200428 28.83 28.94 26.01 27.03 -6.18% -0.99% 0% 53631 1.464 46.28 27.3 0% 0 0% 0 0% 0 0% 0%
20200427 29.47 29.68 28.75 28.81 -2.41% -0.76% 0% 41890 1.2159 36.27 29.03 0% 0 0% 0 0% 0 0% 0%
20200424 30.78 30.9 29.3 29.52 -3.87% -1.67% 0% 56317 1.6907 46.71 30.02 0% 0 0% 0 0% 0 0% 0%
20200423 31.46 31.47 30.7 30.71 -3.43% -1.13% 0% 59776 1.8567 47.67 31.06 0% 0 0% 0 0% 0 0% 0%
20200422 31.25 32.43 30.5 31.8 -0.09% 1.18% 0% 78961 2.4818 58.61 31.43 0% 0 0% 0 0% 0 0% 0%
20200421 31.24 32.47 31 31.83 0.41% -0.38% 0% 79672 2.5456 55.52 31.95 0% 0 0% 0 0% 0 0% 0%
20200420 33 33.8 31.55 31.7 -9.2% -1.52% 0% 114402 3.683 72.28 32.19 0% 0 0% 0 0% 0 0% 0%
20200417 35.5 37.95 34.91 34.91 -10% -2.32% 0% 124155 4.4373 79.72 35.74 0% 0 0% 0 0% 0 0% 0%
20200416 41.44 41.44 38 38.79 2.97% -2.32% 0% 174032 6.9105 112.73 39.71 0% 0 0% 0 0% 0 0% 0%
20200415 31.39 37.67 31.39 37.67 44% 0.13% 0% 4825 0.1815 3.39 37.62 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