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. 603439
    4. 返回上一页 刷新
股票代码（例：sh603439）       614条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 17.57 18.99 17.36 17.8 3.07% -2.14% 0% 274681 4.9972 310.09 18.19 0% 0 0% 0 0% 0 0% 0%
20230927 16.59 17.73 16.55 17.27 3.85% 0.64% 0% 125652 2.1566 187.68 17.16 0% 0 0% 0 0% 0 0% 0%
20230926 16.58 16.73 16.37 16.63 0.3% -0.06% 0% 59893 0.9964 101.8 16.64 0% 0 0% 0 0% 0 0% 0%
20230925 16.95 16.99 16.17 16.58 -1.89% 0.12% 0% 106195 1.7586 188.25 16.56 0% 0 0% 0 0% 0 0% 0%
20230922 16.3 16.98 15.83 16.9 4.51% 1.99% 0% 112181 1.8585 217.76 16.57 0% 0 0% 0 0% 0 0% 0%
20230921 16.19 16.22 15.95 16.17 -0.31% 0.62% 0% 32536 0.523 68.82 16.07 0% 0 0% 0 0% 0 0% 0%
20230920 16.21 16.45 16.1 16.22 -0.61% -0.31% 0% 30636 0.4983 64.81 16.27 0% 0 0% 0 0% 0 0% 0%
20230919 16.49 16.63 16.17 16.32 -0.97% -0.18% 0% 49372 0.8073 103.47 16.35 0% 0 0% 0 0% 0 0% 0%
20230918 15.75 16.55 15.75 16.48 5.17% 1.04% 0% 104071 1.697 222.08 16.31 0% 0 0% 0 0% 0 0% 0%
20230915 15.45 15.78 15.41 15.67 1.49% 0.26% 0% 33410 0.5223 80.85 15.63 0% 0 0% 0 0% 0 0% 0%
20230914 15.52 15.66 15.38 15.44 -0.52% -0.39% 0% 23896 0.3704 57.06 15.5 0% 0 0% 0 0% 0 0% 0%
20230913 15.79 15.83 15.41 15.52 -1.77% -0.58% 0% 28849 0.4504 64.71 15.61 0% 0 0% 0 0% 0 0% 0%
20230912 15.9 16.01 15.73 15.8 -0.88% -0.44% 0% 34482 0.5474 79.48 15.87 0% 0 0% 0 0% 0 0% 0%
20230911 15.53 15.95 15.45 15.94 2.64% 1.01% 0% 58614 0.925 135.06 15.78 0% 0 0% 0 0% 0 0% 0%
20230908 15.1 15.75 15.1 15.53 2.85% 0.06% 0% 60120 0.9329 142.28 15.52 0% 0 0% 0 0% 0 0% 0%
20230907 15.38 15.42 15.05 15.1 -2.27% -0.59% 0% 38267 0.5814 96.6 15.19 0% 0 0% 0 0% 0 0% 0%
20230906 15.49 15.52 15.34 15.45 -0.64% 0.19% 0% 34745 0.5358 91.83 15.42 0% 0 0% 0 0% 0 0% 0%
20230905 15.41 15.84 15.39 15.55 0.13% -0.19% 0% 40760 0.6352 110.41 15.58 0% 0 0% 0 0% 0 0% 0%
20230904 15.21 15.53 15.21 15.53 1.04% 0.84% 0% 32458 0.4999 84.9 15.4 0% 0 0% 0 0% 0 0% 0%
20230901 15.39 15.57 15.15 15.37 -0.45% -0.13% 0% 34838 0.536 93.54 15.39 0% 0 0% 0 0% 0 0% 0%
20230831 15.46 15.6 15.3 15.44 -0.32% -0.06% 0% 53810 0.8312 134.87 15.45 0% 0 0% 0 0% 0 0% 0%
20230830 15.48 15.62 15.35 15.49 0.06% 0.19% 0% 23901 0.3696 64.04 15.46 0% 0 0% 0 0% 0 0% 0%
20230829 15.09 15.49 14.93 15.48 2.52% 0.91% 0% 31079 0.4767 56.05 15.34 0% 0 0% 0 0% 0 0% 0%
20230828 15.75 16 14.96 15.1 0% -1.63% 0% 40044 0.6145 72.59 15.35 0% 0 0% 0 0% 0 0% 0%
20230825 15.09 15.31 15.02 15.1 -0.59% -0.26% 0% 24276 0.3675 58.49 15.14 0% 0 0% 0 0% 0 0% 0%
20230824 15.11 15.33 14.9 15.19 0.13% 0.33% 0% 24617 0.3726 53.83 15.14 0% 0 0% 0 0% 0 0% 0%
20230823 15.42 15.42 15.06 15.17 -2% -0.2% 0% 29762 0.4525 61.27 15.2 0% 0 0% 0 0% 0 0% 0%
20230822 15.3 15.57 15 15.48 0.91% 1.71% 0% 38064 0.5793 72.46 15.22 0% 0 0% 0 0% 0 0% 0%
20230821 15.41 15.48 15.18 15.34 -0.71% 0.07% 0% 24032 0.3683 44.64 15.33 0% 0 0% 0 0% 0 0% 0%
20230818 15.84 15.95 15.29 15.45 -3.2% -0.32% 0% 62934 0.9756 106.09 15.5 0% 0 0% 0 0% 0 0% 0%
20230817 15.78 15.96 15.7 15.96 0.88% 0.76% 0% 27669 0.4383 48.98 15.84 0% 0 0% 0 0% 0 0% 0%
20230816 16.09 16.24 15.82 15.82 -2.16% -1.06% 0% 37287 0.5964 63.41 15.99 0% 0 0% 0 0% 0 0% 0%
20230815 15.9 16.23 15.83 16.17 1.19% 0.43% 0% 46376 0.7468 74.54 16.1 0% 0 0% 0 0% 0 0% 0%
20230814 15.82 16.09 15.65 15.98 -0.06% 0.95% 0% 39874 0.6314 57.71 15.83 0% 0 0% 0 0% 0 0% 0%
20230811 15.97 16.39 15.94 15.99 0.13% -1.11% 0% 60288 0.9749 73.78 16.17 0% 0 0% 0 0% 0 0% 0%
20230810 16.14 16.22 15.94 15.97 -1.54% -0.31% 0% 49661 0.7958 43.04 16.02 0% 0 0% 0 0% 0 0% 0%
20230809 16.33 16.33 15.8 16.22 -0.98% 0.68% 0% 63042 1.0158 52.17 16.11 0% 0 0% 0 0% 0 0% 0%
20230808 16.29 16.62 15.98 16.38 1.05% 0.31% 0% 62789 1.0255 65.74 16.33 0% 0 0% 0 0% 0 0% 0%
20230807 16.73 16.73 15.97 16.21 -3.34% -0.12% 0% 79920 1.2973 84.85 16.23 0% 0 0% 0 0% 0 0% 0%
20230804 16.75 17.03 16.72 16.77 -0.53% -0.36% 0% 43286 0.7283 49.94 16.83 0% 0 0% 0 0% 0 0% 0%
20230803 16.78 17.09 16.71 16.86 0.6% -0.47% 0% 53350 0.9037 62.23 16.94 0% 0 0% 0 0% 0 0% 0%
20230802 17.07 17.07 16.58 16.76 -2.33% 0.12% 0% 73302 1.2271 85.7 16.74 0% 0 0% 0 0% 0 0% 0%
20230801 17.6 17.75 17 17.16 -3.43% -0.69% 0% 97743 1.6892 122.79 17.28 0% 0 0% 0 0% 0 0% 0%
20230731 17.29 17.95 17.29 17.77 1.54% 0.51% 0% 165192 2.9199 223.08 17.68 0% 0 0% 0 0% 0 0% 0%
20230728 16.25 17.58 16.2 17.5 7.03% 2.46% 0% 196132 3.3502 299.49 17.08 0% 0 0% 0 0% 0 0% 0%
20230727 16.12 16.6 15.91 16.35 1.43% 0.37% 0% 84039 1.3692 154.32 16.29 0% 0 0% 0 0% 0 0% 0%
20230726 16 16.13 15.87 16.12 0.94% 0.5% 0% 43391 0.6958 82.42 16.04 0% 0 0% 0 0% 0 0% 0%
20230725 15.88 16 15.73 15.97 0.95% 0.57% 0% 41639 0.6614 79.21 15.88 0% 0 0% 0 0% 0 0% 0%
20230724 15.83 15.94 15.71 15.82 -0.06% 0% 0% 35202 0.5569 67.72 15.82 0% 0 0% 0 0% 0 0% 0%
20230721 15.52 15.9 15.52 15.83 1.47% 0.44% 0% 39021 0.615 71.56 15.76 0% 0 0% 0 0% 0 0% 0%
20230720 15.73 15.78 15.56 15.6 -0.64% -0.13% 0% 38602 0.6028 60.19 15.62 0% 0 0% 0 0% 0 0% 0%
20230719 15.77 15.9 15.64 15.7 -0.44% -0.19% 0% 33295 0.5238 45.13 15.73 0% 0 0% 0 0% 0 0% 0%
20230718 16.08 16.08 15.7 15.77 -2.05% -0.25% 0% 51122 0.8084 66.62 15.81 0% 0 0% 0 0% 0 0% 0%
20230717 16.02 16.13 15.65 16.1 0.63% 1.39% 0% 61908 0.9829 75.74 15.88 0% 0 0% 0 0% 0 0% 0%
20230714 15.9 16.05 15.66 16 0.69% 0.88% 0% 62764 0.9955 65.66 15.86 0% 0 0% 0 0% 0 0% 0%
20230713 15.55 15.89 15.55 15.89 2.19% 0.63% 0% 58497 0.9235 60.11 15.79 0% 0 0% 0 0% 0 0% 0%
20230712 15.81 15.87 15.55 15.55 -1.52% -0.89% 0% 37577 0.5895 34.96 15.69 0% 0 0% 0 0% 0 0% 0%
20230711 15.71 15.8 15.63 15.79 0% 0.57% 0% 36059 0.566 37.88 15.7 0% 0 0% 0 0% 0 0% 0%
20230710 15.66 16 15.51 15.79 0.83% -0.06% 0% 61521 0.9722 57.65 15.8 0% 0 0% 0 0% 0 0% 0%
20230707 15.35 16.15 15.34 15.66 2.02% -0.95% 0% 133380 2.1082 124.74 15.81 0% 0 0% 0 0% 0 0% 0%
20230706 14.88 15.79 14.87 15.35 -1.92% 0.13% 0% 149936 2.2992 160.95 15.33 0% 0 0% 0 0% 0 0% 0%
20230705 15.5 15.66 15.39 15.65 0.58% 0.77% 0% 76371 1.186 80.22 15.53 0% 0 0% 0 0% 0 0% 0%
20230704 15.88 15.89 15.37 15.56 -2.2% -0.13% 0% 120410 1.8754 140.04 15.58 0% 0 0% 0 0% 0 0% 0%
20230703 16.92 17.11 15.78 15.91 -6.74% -1.36% 0% 200605 3.2362 247.81 16.13 0% 0 0% 0 0% 0 0% 0%
20230630 16.7 17.28 16.56 17.06 3.02% -0.06% 0% 72406 1.236 109.85 17.07 0% 0 0% 0 0% 0 0% 0%
20230629 16.53 16.75 16.44 16.56 0.18% -0.3% 0% 32751 0.5441 49.38 16.61 0% 0 0% 0 0% 0 0% 0%
20230628 16.7 16.7 16.26 16.53 -0.6% 0.55% 0% 37332 0.6136 53.42 16.44 0% 0 0% 0 0% 0 0% 0%
20230627 16.24 16.68 16.22 16.63 2.28% 0.6% 0% 49050 0.8106 68.9 16.53 0% 0 0% 0 0% 0 0% 0%
20230626 16.4 16.64 16.1 16.26 -1.39% -0.91% 0% 64782 1.0633 88.11 16.41 0% 0 0% 0 0% 0 0% 0%
20230621 16.8 16.99 16.49 16.49 -2.37% -1.2% 0% 68659 1.1461 93.24 16.69 0% 0 0% 0 0% 0 0% 0%
20230620 17.14 17.47 16.85 16.89 -1.46% -1.11% 0% 70366 1.2022 100.94 17.08 0% 0 0% 0 0% 0 0% 0%
20230619 16.83 17.29 16.8 17.14 1.12% 0% 0% 80076 1.3724 112.26 17.14 0% 0 0% 0 0% 0 0% 0%
20230616 17.09 17.33 16.89 16.95 -0.53% -0.7% 0% 89811 1.5328 126.2 17.07 0% 0 0% 0 0% 0 0% 0%
20230615 16.61 17.07 16.56 17.04 2.04% 1.07% 0% 85190 1.4364 121.67 16.86 0% 0 0% 0 0% 0 0% 0%
20230614 16.49 16.75 16.31 16.7 1.58% 0.42% 0% 61407 1.0212 82.52 16.63 0% 0 0% 0 0% 0 0% 0%
20230613 16.59 16.71 16.32 16.44 -0.96% -0.24% 0% 61317 1.0102 79.13 16.48 0% 0 0% 0 0% 0 0% 0%
20230612 16.9 16.9 16.52 16.6 -1.83% -0.24% 0% 53637 0.8923 68.61 16.64 0% 0 0% 0 0% 0 0% 0%
20230609 16.9 17.09 16.55 16.91 0.12% 0.42% 0% 66389 1.1182 80.18 16.84 0% 0 0% 0 0% 0 0% 0%
20230608 17.5 17.64 16.82 16.89 -3.26% -1.05% 0% 76046 1.2982 83.26 17.07 0% 0 0% 0 0% 0 0% 0%
20230607 17.4 17.68 17.18 17.46 0.75% 0% 0% 44474 0.7765 48.48 17.46 0% 0 0% 0 0% 0 0% 0%
20230606 17.92 18.03 17.31 17.33 -3.67% -1.37% 0% 87856 1.5437 83.42 17.57 0% 0 0% 0 0% 0 0% 0%
20230605 17.91 18 17.62 17.99 1.07% 0.84% 0% 72906 1.3003 63.03 17.84 0% 0 0% 0 0% 0 0% 0%
20230602 17.9 18.03 17.68 17.8 0.45% -0.22% 0% 67805 1.2099 50.59 17.84 0% 0 0% 0 0% 0 0% 0%
20230601 18.31 18.54 17.63 17.72 -3.22% -1.39% 0% 111592 2.0054 65.43 17.97 0% 0 0% 0 0% 0 0% 0%
20230531 18.35 18.8 18.24 18.41 0.33% -0.43% 0% 76243 1.4098 46.8 18.49 0% 0 0% 0 0% 0 0% 0%
20230530 18.5 18.55 18.12 18.35 -1.4% 0.22% 0% 68462 1.2535 41.81 18.31 0% 0 0% 0 0% 0 0% 0%
20230529 18.15 18.99 18.13 18.61 -0.43% 0.16% 0% 98800 1.8361 58.52 18.58 0% 0 0% 0 0% 0 0% 0%
20230526 18.11 18.97 17.86 18.69 2.64% 0.97% 0% 148817 2.7544 88.01 18.51 0% 0 0% 0 0% 0 0% 0%
20230525 18.22 18.55 17.93 18.21 -0.6% 0.17% 0% 93412 1.6983 56.9 18.18 0% 0 0% 0 0% 0 0% 0%
20230524 18.6 18.7 17.81 18.32 -3.02% 0.55% 0% 178925 3.2598 104.46 18.22 0% 0 0% 0 0% 0 0% 0%
20230523 18.79 19.23 18.7 18.89 0.21% -0.63% 0% 192835 3.6657 116.15 19.01 0% 0 0% 0 0% 0 0% 0%
20230522 18.74 19.15 18.6 18.85 -1.87% -0.11% 0% 242903 4.5842 150.72 18.87 0% 0 0% 0 0% 0 0% 0%
20230519 17.3 19.21 17.27 19.21 10.02% 2.02% 0% 344671 6.4896 220.32 18.83 0% 0 0% 0 0% 0 0% 0%
20230518 17.25 17.62 17.19 17.46 -0.11% 0.4% 0% 87837 1.5273 59.04 17.39 0% 0 0% 0 0% 0 0% 0%
20230517 17.43 17.58 16.64 17.48 0.29% 2.34% 0% 156765 2.677 92.89 17.08 0% 0 0% 0 0% 0 0% 0%
20230516 16.89 17.54 16.63 17.43 3.14% 0.98% 0% 153270 2.6447 92.08 17.26 0% 0 0% 0 0% 0 0% 0%
20230515 16.4 17.05 16.21 16.9 1.14% 0.96% 0% 105138 1.7595 59.31 16.74 0% 0 0% 0 0% 0 0% 0%
20230510 16.41 16.74 16.37 16.61 0.06% 0.18% 0% 79306 1.3149 38.87 16.58 0% 0 0% 0 0% 0 0% 0%
20230509 17.32 17.4 16.47 16.6 -5.57% -1.43% 0% 181927 3.0633 86.92 16.84 0% 0 0% 0 0% 0 0% 0%
20230508 18.42 19.42 17.45 17.58 -5.02% -3.78% 0% 197543 3.6091 106.07 18.27 0% 0 0% 0 0% 0 0% 0%
20230505 19.5 19.7 18.47 18.51 -6.66% -1.59% 0% 133456 2.5101 79.06 18.81 0% 0 0% 0 0% 0 0% 0%
20230504 19.4 20.65 19.25 19.83 0% -0.6% 0% 180769 3.6058 115.42 19.95 0% 0 0% 0 0% 0 0% 0%
20230428 19.84 19.99 19.13 19.83 -2.46% 1.48% 0% 147931 2.89 93.79 19.54 0% 0 0% 0 0% 0 0% 0%
20230427 18.43 20.46 18.43 20.33 7.85% 2.88% 0% 226217 4.4709 151.23 19.76 0% 0 0% 0 0% 0 0% 0%
20230426 18.5 18.93 18 18.85 1.02% 1.84% 0% 138228 2.5591 95.54 18.51 0% 0 0% 0 0% 0 0% 0%
20230425 19.01 19.26 17.66 18.66 -4.89% 1.74% 0% 194327 3.5631 138.39 18.34 0% 0 0% 0 0% 0 0% 0%
20230424 18.89 20.15 18.38 19.62 4.92% 1.66% 0% 215142 4.1529 175.54 19.3 0% 0 0% 0 0% 0 0% 0%
20230421 17.79 19.7 17.63 18.7 4.06% -0.58% 0% 236380 4.446 208.45 18.81 0% 0 0% 0 0% 0 0% 0%
20230420 17.86 18.36 17.53 17.97 -0.06% -0.28% 0% 102281 1.8432 91.93 18.02 0% 0 0% 0 0% 0 0% 0%
20230419 17.88 18.08 17.68 17.98 0.28% 0.78% 0% 73848 1.3176 63.18 17.84 0% 0 0% 0 0% 0 0% 0%
20230418 18.13 18.19 17.6 17.93 -1.05% 0.28% 0% 109462 1.9574 82.38 17.88 0% 0 0% 0 0% 0 0% 0%
20230417 17.34 18.19 16.89 18.12 4.62% 2.6% 0% 174556 3.0828 127.92 17.66 0% 0 0% 0 0% 0 0% 0%
20230414 17.02 17.36 17 17.32 1.88% 0.64% 0% 95580 1.6451 66.66 17.21 0% 0 0% 0 0% 0 0% 0%
20230413 16.87 17.45 16.86 17 0.47% -0.76% 0% 98336 1.6846 65.98 17.13 0% 0 0% 0 0% 0 0% 0%
20230412 17.14 17.47 16.87 16.92 -1.46% -0.94% 0% 89437 1.5277 53.59 17.08 0% 0 0% 0 0% 0 0% 0%
20230411 17.1 17.25 16.9 17.17 0.23% 0.29% 0% 87404 1.4964 50.25 17.12 0% 0 0% 0 0% 0 0% 0%
20230410 17.38 17.4 16.98 17.13 -0.7% -0.23% 0% 106533 1.8293 62.54 17.17 0% 0 0% 0 0% 0 0% 0%
20230407 18.17 18.2 17.25 17.25 -5.63% -1.99% 0% 179987 3.1678 109.66 17.6 0% 0 0% 0 0% 0 0% 0%
20230406 18.19 18.58 17.99 18.28 0.16% -0.05% 0% 141700 2.591 95.45 18.29 0% 0 0% 0 0% 0 0% 0%
20230404 17.36 19 17.27 18.25 4.52% 0.44% 0% 231302 4.2028 162.5 18.17 0% 0 0% 0 0% 0 0% 0%
20230403 17.31 17.57 17.23 17.46 -0.34% 0.34% 0% 133704 2.3271 99.81 17.4 0% 0 0% 0 0% 0 0% 0%
20230331 16.7 17.75 16.65 17.52 4.97% 0.46% 0% 213576 3.7246 158.73 17.44 0% 0 0% 0 0% 0 0% 0%
20230330 16.81 16.95 16.4 16.69 -2.51% 0.18% 0% 148133 2.4675 113.67 16.66 0% 0 0% 0 0% 0 0% 0%
20230329 16.48 17.42 16.18 17.12 3.76% 1.06% 0% 274962 4.6565 212.88 16.94 0% 0 0% 0 0% 0 0% 0%
20230328 15.69 16.55 15.49 16.5 5.16% 1.66% 0% 171633 2.7854 146.16 16.23 0% 0 0% 0 0% 0 0% 0%
20230327 15.7 15.83 15.44 15.69 0% 0.38% 0% 57764 0.9026 49.35 15.63 0% 0 0% 0 0% 0 0% 0%
20230324 16.12 16.34 15.6 15.69 -2.79% -1.13% 0% 92765 1.472 74.86 15.87 0% 0 0% 0 0% 0 0% 0%
20230323 16.09 16.47 15.8 16.14 0.81% 0.12% 0% 87327 1.4074 58.72 16.12 0% 0 0% 0 0% 0 0% 0%
20230322 16.17 16.33 15.91 16.01 -1.17% -0.44% 0% 82975 1.3341 52.34 16.08 0% 0 0% 0 0% 0 0% 0%
20230321 15.96 16.29 15.66 16.2 1.5% 1.38% 0% 104533 1.6707 66.19 15.98 0% 0 0% 0 0% 0 0% 0%
20230320 15.53 16.08 14.86 15.96 2.7% 2.57% 0% 153925 2.3944 92.41 15.56 0% 0 0% 0 0% 0 0% 0%
20230317 15.85 16 15.43 15.54 -1.89% -0.38% 0% 123011 1.9192 76.77 15.6 0% 0 0% 0 0% 0 0% 0%
20230316 15.52 16.24 15.34 15.84 1.93% -0.19% 0% 167666 2.6608 108.84 15.87 0% 0 0% 0 0% 0 0% 0%
20230315 15.3 15.8 15.13 15.54 1.3% -0.19% 0% 118586 1.846 75.97 15.57 0% 0 0% 0 0% 0 0% 0%
20230314 16.01 16.23 15.33 15.34 -3.94% -1.92% 0% 129727 2.0293 78.48 15.64 0% 0 0% 0 0% 0 0% 0%
20230313 15.71 16.21 15.35 15.97 1.08% 0.82% 0% 146937 2.327 82.39 15.84 0% 0 0% 0 0% 0 0% 0%
20230310 16.35 16.45 15.7 15.8 -4.88% -1% 0% 213408 3.4051 122.35 15.96 0% 0 0% 0 0% 0 0% 0%
20230309 15.62 17.05 15.57 16.61 7.16% -0.72% 0% 318263 5.3261 203.76 16.73 0% 0 0% 0 0% 0 0% 0%
20230308 15.18 15.62 15.11 15.5 1.31% 0.26% 0% 73398 1.1345 49.61 15.46 0% 0 0% 0 0% 0 0% 0%
20230307 16.43 16.5 15.29 15.3 -7.05% -3.41% 0% 147436 2.3355 93.74 15.84 0% 0 0% 0 0% 0 0% 0%
20230306 16.3 16.54 16.13 16.46 0.86% 0.43% 0% 96059 1.5743 60.71 16.39 0% 0 0% 0 0% 0 0% 0%
20230303 16.39 16.58 16.26 16.32 -1.09% -0.24% 0% 88408 1.4462 48.87 16.36 0% 0 0% 0 0% 0 0% 0%
20230302 16.78 16.79 16.44 16.5 -2.48% -0.6% 0% 148194 2.4604 67.68 16.6 0% 0 0% 0 0% 0 0% 0%
20230301 16.83 17 16.57 16.92 -0.41% 0.65% 0% 197796 3.3241 82.32 16.81 0% 0 0% 0 0% 0 0% 0%
20230228 16.13 17.03 16.09 16.99 4.36% 2.04% 0% 264131 4.3989 111.16 16.65 0% 0 0% 0 0% 0 0% 0%
20230227 16.11 16.36 15.84 16.28 1.56% 0.93% 0% 118721 1.9145 52.81 16.13 0% 0 0% 0 0% 0 0% 0%
20230224 16.23 16.38 16.02 16.03 -1.23% -1.05% 0% 105883 1.7154 48.4 16.2 0% 0 0% 0 0% 0 0% 0%
20230223 16.17 16.38 16.07 16.23 -0.67% 0.19% 0% 126656 2.0518 58.52 16.2 0% 0 0% 0 0% 0 0% 0%
20230222 16.64 16.92 16.26 16.34 -2.97% -1.09% 0% 191885 3.1697 90.88 16.52 0% 0 0% 0 0% 0 0% 0%
20230221 16.75 17 16.61 16.84 0.06% 0.36% 0% 200144 3.3586 98.3 16.78 0% 0 0% 0 0% 0 0% 0%
20230220 17.2 17.2 16.07 16.83 -4.32% 1.14% 0% 313831 5.2218 160.97 16.64 0% 0 0% 0 0% 0 0% 0%
20230217 16.9 18.34 16.4 17.59 5.14% 0.46% 0% 468405 8.2005 279.52 17.51 0% 0 0% 0 0% 0 0% 0%
20230216 15.1 16.73 15.1 16.73 9.99% 4.43% 0% 405747 6.4999 288.52 16.02 0% 0 0% 0 0% 0 0% 0%
20230215 14.9 15.59 14.85 15.21 2.15% -0.39% 0% 169942 2.5943 149.12 15.27 0% 0 0% 0 0% 0 0% 0%
20230214 14.84 14.92 14.7 14.89 0.4% 0.47% 0% 71704 1.0625 65.79 14.82 0% 0 0% 0 0% 0 0% 0%
20230213 14.75 14.95 14.7 14.83 0.14% 0.07% 0% 73522 1.0897 67.13 14.82 0% 0 0% 0 0% 0 0% 0%
20230210 15 15.06 14.73 14.81 -1.66% -0.34% 0% 83674 1.243 73.9 14.86 0% 0 0% 0 0% 0 0% 0%
20230209 15.25 15.25 14.5 15.06 -1.25% 0.94% 0% 121707 1.8153 111.19 14.92 0% 0 0% 0 0% 0 0% 0%
20230208 14.83 15.35 14.72 15.25 2.76% 0.53% 0% 160242 2.4305 157.56 15.17 0% 0 0% 0 0% 0 0% 0%
20230207 14.95 15.15 14.7 14.84 -1.2% -0.27% 0% 109010 1.6221 118.44 14.88 0% 0 0% 0 0% 0 0% 0%
20230206 14.64 15.15 14.56 15.02 2.46% 0.54% 0% 138256 2.0655 157.02 14.94 0% 0 0% 0 0% 0 0% 0%
20230203 14.93 14.99 14.54 14.66 -1.81% -0.27% 0% 90054 1.324 108.32 14.7 0% 0 0% 0 0% 0 0% 0%
20230202 14.78 14.95 14.6 14.93 1.22% 0.67% 0% 91188 1.3521 113.73 14.83 0% 0 0% 0 0% 0 0% 0%
20230201 14.31 14.75 14.3 14.75 3% 1.37% 0% 85834 1.2492 105.16 14.55 0% 0 0% 0 0% 0 0% 0%
20230131 14.46 14.48 14.1 14.32 -1.04% 0.28% 0% 73084 1.044 82.31 14.28 0% 0 0% 0 0% 0 0% 0%
20230130 14.69 14.85 14.4 14.47 -1.03% -0.69% 0% 98466 1.4346 105.92 14.57 0% 0 0% 0 0% 0 0% 0%
20230120 14.42 14.76 14.42 14.62 1.11% 0% 0% 57331 0.8379 55.78 14.62 0% 0 0% 0 0% 0 0% 0%
20230119 14.4 14.65 14.3 14.46 0.35% -0.55% 0% 67079 0.9752 48.32 14.54 0% 0 0% 0 0% 0 0% 0%
20230118 14.52 14.64 14.37 14.41 -0.41% -0.48% 0% 51192 0.7415 34.8 14.48 0% 0 0% 0 0% 0 0% 0%
20230117 14.9 14.91 14.43 14.47 -2.89% -0.96% 0% 74978 1.0953 44.51 14.61 0% 0 0% 0 0% 0 0% 0%
20230116 14.72 15.09 14.64 14.9 1.22% -0.27% 0% 80347 1.2001 48.15 14.94 0% 0 0% 0 0% 0 0% 0%
20230113 14.81 14.93 14.63 14.72 -0.41% -0.27% 0% 73411 1.0839 43.31 14.76 0% 0 0% 0 0% 0 0% 0%
20230112 15.1 15.15 14.76 14.78 -2.44% -0.87% 0% 93842 1.3988 54.16 14.91 0% 0 0% 0 0% 0 0% 0%
20230111 15.05 15.42 14.85 15.15 1.47% 0% 0% 141850 2.1488 83.5 15.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.13 15.2 14.78 14.93 -1.32% -0.13% 0% 135249 2.0213 80.02 14.95 0% 0 0% 0 0% 0 0% 0%
20230109 15.76 15.78 14.86 15.13 -1.3% -0.85% 0% 207511 3.1671 126.88 15.26 0% 0 0% 0 0% 0 0% 0%
20230106 15.05 15.8 14.95 15.33 0.13% -0.33% 0% 237864 3.6592 157.68 15.38 0% 0 0% 0 0% 0 0% 0%
20230105 15.49 15.49 14.78 15.31 -1.29% 1.59% 0% 285329 4.2994 200.53 15.07 0% 0 0% 0 0% 0 0% 0%
20230104 14.08 15.51 13.83 15.51 10% 5.65% 0% 272095 3.9951 210.39 14.68 0% 0 0% 0 0% 0 0% 0%
20230103 13.8 14.14 13.73 14.1 2.77% 0.5% 0% 101716 1.4273 84.51 14.03 0% 0 0% 0 0% 0 0% 0%
20221230 14.1 14.15 13.63 13.72 -2.21% -0.65% 0% 95159 1.3137 59.93 13.81 0% 0 0% 0 0% 0 0% 0%
20221229 13.73 14.2 13.62 14.03 2.78% 0.36% 0% 134742 1.8835 84.89 13.98 0% 0 0% 0 0% 0 0% 0%
20221228 13.9 14.1 13.57 13.65 -2.36% -0.73% 0% 95119 1.3079 55.12 13.75 0% 0 0% 0 0% 0 0% 0%
20221227 14.34 14.36 13.7 13.98 -2.51% 0.58% 0% 121650 1.6913 60.4 13.9 0% 0 0% 0 0% 0 0% 0%
20221226 14.54 14.72 14.19 14.34 -1.98% -0.35% 0% 121125 1.7425 56.19 14.39 0% 0 0% 0 0% 0 0% 0%
20221223 14.78 15.05 14.48 14.63 -1.01% -0.41% 0% 97603 1.4338 40.35 14.69 0% 0 0% 0 0% 0 0% 0%
20221222 15.12 15.31 14.7 14.78 -2.25% -0.94% 0% 130788 1.9512 48.17 14.92 0% 0 0% 0 0% 0 0% 0%
20221221 15.3 15.65 14.95 15.12 -1.75% -0.53% 0% 127821 1.943 39.49 15.2 0% 0 0% 0 0% 0 0% 0%
20221220 15.35 15.9 15.22 15.39 -1.35% -0.39% 0% 125171 1.9338 33.97 15.45 0% 0 0% 0 0% 0 0% 0%
20221219 16.6 16.63 15.4 15.6 -6.98% -1.39% 0% 237059 3.7512 59.22 15.82 0% 0 0% 0 0% 0 0% 0%
20221216 16.58 17.38 16.58 16.77 1.15% -1.29% 0% 250874 4.2623 61.97 16.99 0% 0 0% 0 0% 0 0% 0%
20221215 16.5 16.81 16.2 16.58 -2.76% 0.42% 0% 206732 3.4132 49.53 16.51 0% 0 0% 0 0% 0 0% 0%
20221214 18.4 18.42 17.05 17.05 -9.98% -2.07% 0% 319522 5.562 72.4 17.41 0% 0 0% 0 0% 0 0% 0%
20221213 18.9 19.29 18.33 18.94 -2.02% 0.64% 0% 248516 4.6761 67.84 18.82 0% 0 0% 0 0% 0 0% 0%
20221212 18.89 19.6 18.51 19.33 4.77% 0.68% 0% 324459 6.229 88.56 19.2 0% 0 0% 0 0% 0 0% 0%
20221209 18.7 19.54 18.4 18.45 -5.63% -2.28% 0% 337824 6.3786 93.21 18.88 0% 0 0% 0 0% 0 0% 0%
20221208 19.94 21.28 18.49 19.55 -2.69% -0.56% 0% 539662 10.6123 159.61 19.66 0% 0 0% 0 0% 0 0% 0%
20221207 18.3 20.09 17.6 20.09 10.02% 4.47% 0% 500788 9.6308 159.16 19.23 0% 0 0% 0 0% 0 0% 0%
20221206 17.37 18.75 17.25 18.26 2.82% 1.22% 0% 461777 8.3289 151.57 18.04 0% 0 0% 0 0% 0 0% 0%
20221205 17.97 18.3 17.03 17.76 1.6% -0.17% 0% 515068 9.1617 177.14 17.79 0% 0 0% 0 0% 0 0% 0%
20221202 16.33 17.48 16.25 17.48 10.01% 1.04% 0% 253367 4.3822 89.48 17.3 0% 0 0% 0 0% 0 0% 0%
20221201 17.15 17.8 15.19 15.89 -4.28% 0.32% 0% 292440 4.6331 90.22 15.84 0% 0 0% 0 0% 0 0% 0%
20221130 16.6 17.04 16.25 16.6 -2.58% -0.06% 0% 262924 4.3674 80.86 16.61 0% 0 0% 0 0% 0 0% 0%
20221129 16.16 17.42 15.84 17.04 5.51% 0.77% 0% 359371 6.0772 104.35 16.91 0% 0 0% 0 0% 0 0% 0%
20221128 16.4 17.5 16 16.15 -1.4% -2.94% 0% 261444 4.3507 69.94 16.64 0% 0 0% 0 0% 0 0% 0%
20221125 15.8 16.78 15.3 16.38 1.11% 1.99% 0% 277176 4.4501 69.33 16.06 0% 0 0% 0 0% 0 0% 0%
20221124 15.05 16.42 15.05 16.2 7.78% 2.34% 0% 294127 4.6565 68.94 15.83 0% 0 0% 0 0% 0 0% 0%
20221123 16 16.16 14.7 15.03 -7.96% -0.33% 0% 269807 4.0678 60.85 15.08 0% 0 0% 0 0% 0 0% 0%
20221122 17.5 17.8 16 16.33 -6.9% -2.62% 0% 305264 5.1186 79.51 16.77 0% 0 0% 0 0% 0 0% 0%
20221121 16.56 18.3 16.18 17.54 0.63% 2.21% 0% 374385 6.4251 106.85 17.16 0% 0 0% 0 0% 0 0% 0%
20221118 16.99 18.15 16.78 17.43 2.65% 0% 0% 387432 6.7516 123.83 17.43 0% 0 0% 0 0% 0 0% 0%
20221117 16.13 17.98 15.9 16.98 0.77% -0.35% 0% 426904 7.275 150.09 17.04 0% 0 0% 0 0% 0 0% 0%
20221116 18 18 16.51 16.85 -8.12% -0.88% 0% 504687 8.5795 204.2 17 0% 0 0% 0 0% 0 0% 0%
20221115 17.48 18.34 17.15 18.34 10.02% 2.34% 0% 546186 9.7892 281.83 17.92 0% 0 0% 0 0% 0 0% 0%
20221114 14.85 16.67 14.46 16.67 10.03% 4.58% 0% 412450 6.5753 254.99 15.94 0% 0 0% 0 0% 0 0% 0%
20221111 14.7 15.9 14.61 15.15 4.84% -1.17% 0% 505735 7.7541 387.96 15.33 0% 0 0% 0 0% 0 0% 0%
20221110 13.45 14.45 13.45 14.45 9.97% 1.76% 0% 277328 3.9368 302.4 14.2 0% 0 0% 0 0% 0 0% 0%
20221109 12.68 13.59 12.68 13.14 2.74% -0.61% 0% 121653 1.6085 158.24 13.22 0% 0 0% 0 0% 0 0% 0%
20221108 12.65 12.99 12.46 12.79 1.75% 0.16% 0% 69454 0.887 97.09 12.77 0% 0 0% 0 0% 0 0% 0%
20221107 12.6 12.76 12.43 12.57 -2.03% -0.16% 0% 63360 0.7976 92.61 12.59 0% 0 0% 0 0% 0 0% 0%
20221104 12.78 12.93 12.7 12.83 0.23% -0.08% 0% 53237 0.6837 83.28 12.84 0% 0 0% 0 0% 0 0% 0%
20221103 12.57 12.94 12.52 12.8 0.23% 0.63% 0% 62808 0.7988 102.24 12.72 0% 0 0% 0 0% 0 0% 0%
20221102 12.58 13.01 12.47 12.77 1.27% -0.62% 0% 96894 1.2455 168.56 12.85 0% 0 0% 0 0% 0 0% 0%
20221101 12.53 12.8 12.28 12.61 1.61% 0.64% 0% 62580 0.7839 118.69 12.53 0% 0 0% 0 0% 0 0% 0%
20221031 12.11 12.51 11.95 12.41 2.39% 0.89% 0% 59489 0.7319 112.36 12.3 0% 0 0% 0 0% 0 0% 0%
20221028 12.52 12.61 12.08 12.12 -3.04% -1.54% 0% 59765 0.7358 120.59 12.31 0% 0 0% 0 0% 0 0% 0%
20221027 12.25 12.61 12 12.5 2.63% 0.64% 0% 74081 0.9203 160.56 12.42 0% 0 0% 0 0% 0 0% 0%
20221026 11.77 12.18 11.6 12.18 4.46% 1% 0% 40850 0.4925 97.61 12.06 0% 0 0% 0 0% 0 0% 0%
20221025 11.91 12.08 11.5 11.66 -2.1% -0.34% 0% 31316 0.3664 77.77 11.7 0% 0 0% 0 0% 0 0% 0%
20221024 12.15 12.43 11.84 11.91 -1.89% -1.98% 0% 33610 0.4083 87.46 12.15 0% 0 0% 0 0% 0 0% 0%
20221021 12.13 12.31 11.96 12.14 0.08% 0.17% 0% 26511 0.3213 69.24 12.12 0% 0 0% 0 0% 0 0% 0%
20221020 12.11 12.32 12.05 12.13 0.17% -0.33% 0% 33435 0.4068 87.64 12.17 0% 0 0% 0 0% 0 0% 0%
20221019 12.45 12.57 12.05 12.11 -2.65% -0.82% 0% 44245 0.5402 119.05 12.21 0% 0 0% 0 0% 0 0% 0%
20221018 12.18 12.56 11.98 12.44 2.64% 0.57% 0% 62588 0.774 179.58 12.37 0% 0 0% 0 0% 0 0% 0%
20221017 11.97 12.23 11.97 12.12 1.34% -0.08% 0% 30952 0.3754 95.93 12.13 0% 0 0% 0 0% 0 0% 0%
20220720 12.72 13.98 12.7 13.98 9.99% 1.23% 0% 136370 1.8837 227.59 13.81 0% 0 0% 0 0% 0 0% 0%
20220719 12.8 12.99 12.52 12.71 1.11% 0% 0% 41046 0.5215 73.46 12.71 0% 0 0% 0 0% 0 0% 0%
20220718 12.42 12.57 12.33 12.57 1.29% 0.96% 0% 30895 0.3846 51.61 12.45 0% 0 0% 0 0% 0 0% 0%
20220715 12.71 12.88 12.36 12.41 -3.05% -0.88% 0% 51815 0.6485 80.88 12.52 0% 0 0% 0 0% 0 0% 0%
20220714 12.94 13.08 12.78 12.8 -0.7% -0.85% 0% 42032 0.5427 67.96 12.91 0% 0 0% 0 0% 0 0% 0%
20220713 12.96 12.97 12.72 12.89 0.16% 0.47% 0% 35693 0.4579 55.37 12.83 0% 0 0% 0 0% 0 0% 0%
20220712 13.32 13.34 12.85 12.87 -3.23% -0.69% 0% 62358 0.8082 93.18 12.96 0% 0 0% 0 0% 0 0% 0%
20220711 13.12 13.42 13.12 13.3 1.45% 0% 0% 80413 1.0696 122.28 13.3 0% 0 0% 0 0% 0 0% 0%
20220708 12.79 13.29 12.7 13.11 3.07% 0.31% 0% 70439 0.9205 105.42 13.07 0% 0 0% 0 0% 0 0% 0%
20220707 12.82 12.86 12.53 12.72 -0.7% 0.39% 0% 41886 0.5308 60.19 12.67 0% 0 0% 0 0% 0 0% 0%
20220706 13.09 13.13 12.6 12.81 -2.36% -0.47% 0% 54862 0.7058 74.85 12.87 0% 0 0% 0 0% 0 0% 0%
20220705 13.28 13.43 12.91 13.12 -1.94% 0% 0% 66711 0.8755 83.74 13.12 0% 0 0% 0 0% 0 0% 0%
20220704 13.25 13.45 13.08 13.38 1.9% 0.38% 0% 71272 0.9501 90.47 13.33 0% 0 0% 0 0% 0 0% 0%
20220701 13.22 13.32 13.05 13.13 0.08% -0.15% 0% 46845 0.616 57.49 13.15 0% 0 0% 0 0% 0 0% 0%
20220630 13.02 13.35 13 13.12 0.69% -0.68% 0% 62617 0.8271 76.09 13.21 0% 0 0% 0 0% 0 0% 0%
20220629 13.31 13.36 13 13.03 -2.1% -1.06% 0% 65430 0.8615 77.24 13.17 0% 0 0% 0 0% 0 0% 0%
20220628 13.19 13.41 13.05 13.31 0% 0.6% 0% 66649 0.8819 78.45 13.23 0% 0 0% 0 0% 0 0% 0%
20220627 13.46 13.68 13.24 13.31 0.53% -0.6% 0% 78759 1.0543 94 13.39 0% 0 0% 0 0% 0 0% 0%
20220624 13.39 13.48 13.19 13.24 -0.38% -0.38% 0% 75717 1.0064 91.18 13.29 0% 0 0% 0 0% 0 0% 0%
20220623 13.38 13.38 13.06 13.29 -0.89% 0.53% 0% 86456 1.1429 105.44 13.22 0% 0 0% 0 0% 0 0% 0%
20220622 13.04 13.5 12.93 13.41 2.84% 0.98% 0% 130384 1.7311 163.78 13.28 0% 0 0% 0 0% 0 0% 0%
20220621 13.13 13.27 12.9 13.04 -1.14% -0.38% 0% 70439 0.9221 89.06 13.09 0% 0 0% 0 0% 0 0% 0%
20220620 12.9 13.34 12.84 13.19 2.33% 0.84% 0% 88929 1.163 96.72 13.08 0% 0 0% 0 0% 0 0% 0%
20220617 12.9 12.97 12.6 12.89 -0.62% 0.62% 0% 60228 0.7714 67.25 12.81 0% 0 0% 0 0% 0 0% 0%
20220616 12.7 13.05 12.7 12.97 2.21% 0.31% 0% 85834 1.1101 98.32 12.93 0% 0 0% 0 0% 0 0% 0%
20220615 12.8 13.06 12.68 12.69 -1.25% -1.32% 0% 73900 0.9501 87.43 12.86 0% 0 0% 0 0% 0 0% 0%
20220614 12.78 12.86 12.33 12.85 -0.54% 1.74% 0% 67762 0.8561 79.74 12.63 0% 0 0% 0 0% 0 0% 0%
20220613 12.73 12.92 12.55 12.92 1.25% 1.02% 0% 68428 0.8755 81.09 12.79 0% 0 0% 0 0% 0 0% 0%
20220610 12.5 12.84 12.46 12.76 2.16% 0.24% 0% 63475 0.8083 70.62 12.73 0% 0 0% 0 0% 0 0% 0%
20220609 12.83 12.91 12.42 12.49 -2.65% -0.72% 0% 69402 0.8734 63.81 12.58 0% 0 0% 0 0% 0 0% 0%
20220608 13 13.18 12.71 12.83 -2.95% -0.39% 0% 117590 1.515 109.17 12.88 0% 0 0% 0 0% 0 0% 0%
20220607 12.45 13.5 12.38 13.22 6.36% 2.32% 0% 200678 2.5925 188.33 12.92 0% 0 0% 0 0% 0 0% 0%
20220606 12.28 12.44 12.2 12.43 1.22% 0.49% 0% 49294 0.6096 49.98 12.37 0% 0 0% 0 0% 0 0% 0%
20220602 12.43 12.45 12.14 12.28 -1.05% 0.16% 0% 48247 0.5915 48.63 12.26 0% 0 0% 0 0% 0 0% 0%
20220601 12.55 12.6 12.3 12.41 -0.56% -0.4% 0% 55036 0.6859 56.81 12.46 0% 0 0% 0 0% 0 0% 0%
20220531 12.65 12.65 12.16 12.48 -0.95% 0.48% 0% 66055 0.8203 69.19 12.42 0% 0 0% 0 0% 0 0% 0%
20220530 12.54 12.66 12.39 12.6 -0.16% 0.64% 0% 73166 0.9162 77.82 12.52 0% 0 0% 0 0% 0 0% 0%
20220527 12.83 12.91 12.44 12.62 -2.85% -0.16% 0% 120613 1.5247 130.3 12.64 0% 0 0% 0 0% 0 0% 0%
20220526 13.23 13.38 12.6 12.99 2.04% 0.46% 0% 235812 3.0487 279.18 12.93 0% 0 0% 0 0% 0 0% 0%
20220525 11.57 12.73 11.51 12.73 10.03% 2.58% 0% 85783 1.0649 124.31 12.41 0% 0 0% 0 0% 0 0% 0%
20220524 12.58 12.58 11.55 11.57 -8.17% -3.66% 0% 116832 1.4031 164.03 12.01 0% 0 0% 0 0% 0 0% 0%
20220523 12.25 12.6 12.19 12.6 3.79% 1.37% 0% 82339 1.0234 128.65 12.43 0% 0 0% 0 0% 0 0% 0%
20220520 12.13 12.33 12.05 12.14 0.17% -0.33% 0% 47339 0.5765 73.34 12.18 0% 0 0% 0 0% 0 0% 0%
20220519 12 12.16 11.89 12.12 -0.66% 0.75% 0% 41572 0.5003 61.05 12.03 0% 0 0% 0 0% 0 0% 0%
20220518 12.22 12.35 12.1 12.2 -0.16% -0.41% 0% 38315 0.4693 54.94 12.25 0% 0 0% 0 0% 0 0% 0%
20220517 12.41 12.54 11.99 12.22 -2.63% 0.58% 0% 60712 0.7376 82.82 12.15 0% 0 0% 0 0% 0 0% 0%
20220516 12.67 12.82 12.38 12.55 0.32% -0.08% 0% 67243 0.8446 95.64 12.56 0% 0 0% 0 0% 0 0% 0%
20220513 12.41 12.75 12.28 12.51 0.89% 0.16% 0% 59502 0.7431 83.74 12.49 0% 0 0% 0 0% 0 0% 0%
20220512 12.01 12.49 12 12.4 1.56% 0.32% 0% 56187 0.6947 76.08 12.36 0% 0 0% 0 0% 0 0% 0%
20220511 12.31 12.66 12.21 12.21 -1.21% -1.93% 0% 84574 1.0526 106.02 12.45 0% 0 0% 0 0% 0 0% 0%
20220510 12.15 12.46 12.09 12.36 -0.96% 0.49% 0% 65382 0.8042 78.89 12.3 0% 0 0% 0 0% 0 0% 0%
20220509 12.29 12.51 12.2 12.48 0.89% 0.65% 0% 74950 0.9293 84.8 12.4 0% 0 0% 0 0% 0 0% 0%
20220506 11.96 12.5 11.88 12.37 0.57% 0.73% 0% 74221 0.9112 81.81 12.28 0% 0 0% 0 0% 0 0% 0%
20220505 11.95 12.47 11.69 12.3 2.84% 0.82% 0% 69478 0.8475 74.41 12.2 0% 0 0% 0 0% 0 0% 0%
20220429 11.35 12.02 11.33 11.96 5.93% 1.53% 0% 70607 0.8321 70.47 11.78 0% 0 0% 0 0% 0 0% 0%
20220428 11.85 11.85 11.16 11.29 -3.91% -0.96% 0% 58152 0.6631 51.75 11.4 0% 0 0% 0 0% 0 0% 0%
20220427 11 11.77 10.96 11.75 2.71% 3.62% 0% 78286 0.8875 61.12 11.34 0% 0 0% 0 0% 0 0% 0%
20220426 11.87 12 11.36 11.44 -5.53% -2.22% 0% 85548 1.0008 61.61 11.7 0% 0 0% 0 0% 0 0% 0%
20220425 13.5 13.54 12.11 12.11 -9.96% -3.81% 0% 118515 1.4918 82.23 12.59 0% 0 0% 0 0% 0 0% 0%
20220422 13.7 13.81 13.15 13.45 -3.65% 0% 0% 97972 1.3175 69.13 13.45 0% 0 0% 0 0% 0 0% 0%
20220421 14.71 14.74 13.82 13.96 -6.12% -1.69% 0% 110522 1.5697 74.91 14.2 0% 0 0% 0 0% 0 0% 0%
20220420 15.25 15.44 14.78 14.87 -3.06% -1.46% 0% 73432 1.1081 46.64 15.09 0% 0 0% 0 0% 0 0% 0%
20220419 14.98 15.64 14.98 15.34 1.32% -0.07% 0% 75689 1.1621 41.55 15.35 0% 0 0% 0 0% 0 0% 0%
20220418 15.12 15.42 15 15.14 -2.64% -0.26% 0% 83373 1.2657 35.4 15.18 0% 0 0% 0 0% 0 0% 0%
20220415 15.5 16.15 15.47 15.55 -0.96% -1.71% 0% 116115 1.8374 41.84 15.82 0% 0 0% 0 0% 0 0% 0%
20220414 14.95 15.94 14.94 15.7 5.16% 0.77% 0% 152151 2.3703 49.65 15.58 0% 0 0% 0 0% 0 0% 0%
20220413 15.94 15.96 14.9 14.93 -8.07% -2.42% 0% 170719 2.6124 54.92 15.3 0% 0 0% 0 0% 0 0% 0%
20220412 16.96 17.2 15.8 16.24 -4.02% -0.55% 0% 177501 2.8987 59.75 16.33 0% 0 0% 0 0% 0 0% 0%
20220411 16.73 17.26 16.36 16.92 -0.59% -0.18% 0% 141942 2.4064 47.58 16.95 0% 0 0% 0 0% 0 0% 0%
20220408 17.39 17.42 16.57 17.02 -4.33% 0.47% 0% 189816 3.2158 57.19 16.94 0% 0 0% 0 0% 0 0% 0%
20220407 17.56 18.29 17.15 17.79 -0.67% 0.28% 0% 246499 4.3721 76.58 17.74 0% 0 0% 0 0% 0 0% 0%
20220401 17.65 18.4 17.26 17.27 -4.11% -2.76% 0% 299473 5.3185 96.81 17.76 0% 0 0% 0 0% 0 0% 0%
20220331 17.83 20.2 17.22 18.01 -2.65% -3.74% 0% 478449 8.9498 173.66 18.71 0% 0 0% 0 0% 0 0% 0%
20220330 18.3 19.21 18.01 18.5 5.96% -0.64% 0% 506363 9.428 208.43 18.62 0% 0 0% 0 0% 0 0% 0%
20220329 16.18 17.46 15.85 17.46 10.02% 2.28% 0% 331753 5.6632 147.83 17.07 0% 0 0% 0 0% 0 0% 0%
20220328 15.79 16.17 15.64 15.87 -0.13% 0% 0% 138058 2.1903 62.08 15.87 0% 0 0% 0 0% 0 0% 0%
20220325 16.46 16.79 15.88 15.89 -5.19% -2.75% 0% 218095 3.5641 93.39 16.34 0% 0 0% 0 0% 0 0% 0%
20220324 16.5 17.5 16.16 16.76 -3.18% 0.66% 0% 297875 4.9582 134.5 16.65 0% 0 0% 0 0% 0 0% 0%
20220323 17.64 19.4 16.94 17.31 -3.35% -3.03% 0% 451722 8.0629 240.3 17.85 0% 0 0% 0 0% 0 0% 0%
20220322 17.91 17.91 17.2 17.91 10.01% 0.56% 0% 229113 4.0797 148.36 17.81 0% 0 0% 0 0% 0 0% 0%
20220321 16.14 16.6 15.97 16.28 1.62% 0.18% 0% 136350 2.2153 85.05 16.25 0% 0 0% 0 0% 0 0% 0%
20220318 15.71 16.28 15.71 16.02 0.25% 0% 0% 119615 1.9161 74.69 16.02 0% 0 0% 0 0% 0 0% 0%
20220317 15.4 16.35 15.31 15.98 3.1% 0.13% 0% 165818 2.646 103.22 15.96 0% 0 0% 0 0% 0 0% 0%
20220316 15.91 15.91 14.53 15.5 1.24% 2.24% 0% 165261 2.5046 100.94 15.16 0% 0 0% 0 0% 0 0% 0%
20220315 15.85 16.3 15.31 15.31 -4.37% -3.65% 0% 165888 2.6367 113.26 15.89 0% 0 0% 0 0% 0 0% 0%
20220311 15.01 17.02 15 16.39 5.95% 0.61% 0% 311126 5.0694 234.84 16.29 0% 0 0% 0 0% 0 0% 0%
20220310 14.8 15.54 14.65 15.47 6.03% 2.45% 0% 150052 2.2652 128.82 15.1 0% 0 0% 0 0% 0 0% 0%
20220309 14.62 15.19 13.63 14.59 0.07% -0.14% 0% 112907 1.6496 96.16 14.61 0% 0 0% 0 0% 0 0% 0%
20220308 15.61 15.68 14.5 14.58 -8.42% -2.47% 0% 134261 2.0076 121.89 14.95 0% 0 0% 0 0% 0 0% 0%
20220307 15.57 16.35 15.03 15.92 1.99% 1.73% 0% 167886 2.627 172.24 15.65 0% 0 0% 0 0% 0 0% 0%
20220304 15.2 15.89 15.19 15.61 1.63% 0% 0% 116880 1.8243 133.64 15.61 0% 0 0% 0 0% 0 0% 0%
20220303 15.71 15.71 15.3 15.36 -0.9% -0.65% 0% 122647 1.8964 153.97 15.46 0% 0 0% 0 0% 0 0% 0%
20220302 14.85 15.5 14.61 15.5 4.73% 2.58% 0% 120590 1.8227 165.57 15.11 0% 0 0% 0 0% 0 0% 0%
20220301 14.55 14.95 14.5 14.8 1.79% 0.2% 0% 65892 0.9735 99.87 14.77 0% 0 0% 0 0% 0 0% 0%
20220228 14.51 14.65 14.26 14.54 0.21% 0.55% 0% 65177 0.9424 97.14 14.46 0% 0 0% 0 0% 0 0% 0%
20220225 14.57 14.75 14.37 14.51 0.48% -0.27% 0% 73287 1.0665 113.23 14.55 0% 0 0% 0 0% 0 0% 0%
20220224 14.31 14.99 14.1 14.44 0.42% -1.03% 0% 125870 1.8363 196.95 14.59 0% 0 0% 0 0% 0 0% 0%
20220223 14 14.56 14 14.38 2.49% 0.35% 0% 67335 0.9646 112.85 14.33 0% 0 0% 0 0% 0 0% 0%
20220222 14.36 14.38 13.93 14.03 -2.3% -0.36% 0% 56101 0.7898 87.41 14.08 0% 0 0% 0 0% 0 0% 0%
20220221 14.1 14.42 13.97 14.36 2.13% 1.13% 0% 72224 1.0253 118.61 14.2 0% 0 0% 0 0% 0 0% 0%
20220218 13.81 14.19 13.79 14.06 0% 0% 0% 34875 0.4904 59.73 14.06 0% 0 0% 0 0% 0 0% 0%
20220217 14.1 14.26 14.01 14.06 -0.71% -0.42% 0% 41676 0.5883 71.71 14.12 0% 0 0% 0 0% 0 0% 0%
20220216 14.25 14.33 14.07 14.16 -0.84% -0.21% 0% 39608 0.562 68.14 14.19 0% 0 0% 0 0% 0 0% 0%
20220215 13.98 14.49 13.8 14.28 2.15% 0.49% 0% 65266 0.9273 110.46 14.21 0% 0 0% 0 0% 0 0% 0%
20220214 13.83 14.3 13.77 13.98 0.36% -0.64% 0% 46879 0.6596 74.87 14.07 0% 0 0% 0 0% 0 0% 0%
20220211 14.41 14.45 13.82 13.93 -3.67% -0.57% 0% 69325 0.9713 93.26 14.01 0% 0 0% 0 0% 0 0% 0%
20220210 14.2 14.86 14.19 14.46 0.91% -0.48% 0% 72997 1.0603 107.04 14.53 0% 0 0% 0 0% 0 0% 0%
20220209 13.79 14.68 13.69 14.33 3.84% 0.63% 0% 102054 1.4531 149.76 14.24 0% 0 0% 0 0% 0 0% 0%
20211203 13.83 14 13.73 13.83 0% 0% 0% 28806 0.3984 46.03 13.83 0% 0 0% 0 0% 0 0% 0%
20211202 14.02 14.12 13.75 13.83 -1.43% -0.93% 0% 42368 0.5913 67.8 13.96 0% 0 0% 0 0% 0 0% 0%
20211201 14 14.06 13.85 14.03 0.21% 0.65% 0% 34670 0.4833 55.27 13.94 0% 0 0% 0 0% 0 0% 0%
20211130 14.07 14.08 13.89 14 -1.06% 0.36% 0% 45351 0.6327 69.77 13.95 0% 0 0% 0 0% 0 0% 0%
20211129 14.01 14.3 13.93 14.15 0.35% 0.28% 0% 50239 0.7089 72.24 14.11 0% 0 0% 0 0% 0 0% 0%
20211126 14.36 14.45 14.03 14.1 -3.49% -0.28% 0% 94920 1.3426 138.22 14.14 0% 0 0% 0 0% 0 0% 0%
20211125 13.66 14.98 13.66 14.61 6.56% 0.55% 0% 155844 2.2645 255.63 14.53 0% 0 0% 0 0% 0 0% 0%
20211124 13.78 13.82 13.56 13.71 -0.65% 0.22% 0% 33787 0.4623 64.32 13.68 0% 0 0% 0 0% 0 0% 0%
20211123 13.71 14.09 13.6 13.8 0.07% -0.14% 0% 62047 0.8573 116.21 13.82 0% 0 0% 0 0% 0 0% 0%
20211122 13.8 13.9 13.62 13.79 -0.14% 0.29% 0% 29537 0.4062 55.18 13.75 0% 0 0% 0 0% 0 0% 0%
20211119 13.53 13.84 13.53 13.81 1.77% 0.36% 0% 33716 0.4638 64.44 13.76 0% 0 0% 0 0% 0 0% 0%
20211118 13.81 13.9 13.55 13.57 -1.74% -1.02% 0% 44735 0.6134 87.88 13.71 0% 0 0% 0 0% 0 0% 0%
20211117 13.97 14.05 13.73 13.81 -1.57% -0.29% 0% 58307 0.8076 121.58 13.85 0% 0 0% 0 0% 0 0% 0%
20211116 13.9 14.41 13.72 14.03 1.15% -0.28% 0% 97899 1.3774 227.4 14.07 0% 0 0% 0 0% 0 0% 0%
20211115 13.61 13.94 13.6 13.87 1.99% 0.29% 0% 44067 0.6094 122.01 13.83 0% 0 0% 0 0% 0 0% 0%
20211112 13.53 13.69 13.4 13.6 0.29% 0.37% 0% 35999 0.4878 100.18 13.55 0% 0 0% 0 0% 0 0% 0%
20211111 13.35 13.64 13.33 13.56 1.19% 0.3% 0% 43935 0.5941 121.71 13.52 0% 0 0% 0 0% 0 0% 0%
20211110 13.37 13.45 13.16 13.4 0.37% 0.6% 0% 48925 0.6518 143.6 13.32 0% 0 0% 0 0% 0 0% 0%
20211109 12.66 13.37 12.66 13.35 5.45% 1.29% 0% 63869 0.8417 199.68 13.18 0% 0 0% 0 0% 0 0% 0%
20211108 12.82 12.82 12.55 12.66 -1.4% 0.24% 0% 19098 0.2412 66.61 12.63 0% 0 0% 0 0% 0 0% 0%
20211105 12.94 13.05 12.83 12.84 -0.77% -0.54% 0% 19152 0.2473 67.45 12.91 0% 0 0% 0 0% 0 0% 0%
20211104 12.96 13.05 12.83 12.94 0.08% 0.15% 0% 21328 0.2756 74.52 12.92 0% 0 0% 0 0% 0 0% 0%
20211103 12.96 12.96 12.76 12.93 0.78% 0.39% 0% 17258 0.2223 59.42 12.88 0% 0 0% 0 0% 0 0% 0%
20211102 13.23 13.23 12.72 12.83 -1.84% -0.85% 0% 24341 0.3149 83.57 12.94 0% 0 0% 0 0% 0 0% 0%
20211101 12.91 13.25 12.78 13.07 1.48% -0.15% 0% 36990 0.4841 130.97 13.09 0% 0 0% 0 0% 0 0% 0%
20211029 12.67 12.98 12.46 12.88 3.37% 0.63% 0% 39042 0.4997 143.98 12.8 0% 0 0% 0 0% 0 0% 0%
20211028 12.36 12.62 12.31 12.46 -0.08% -0.16% 0% 20178 0.2518 77.65 12.48 0% 0 0% 0 0% 0 0% 0%
20211027 12.85 12.85 12.39 12.47 -3.18% -0.24% 0% 26226 0.3279 100.83 12.5 0% 0 0% 0 0% 0 0% 0%
20211026 12.95 13 12.76 12.88 0.16% 0% 0% 19210 0.2474 71.69 12.88 0% 0 0% 0 0% 0 0% 0%
20211025 13.17 13.17 12.74 12.86 -1.08% 0.08% 0% 22305 0.2867 80.47 12.85 0% 0 0% 0 0% 0 0% 0%
20211022 12.97 13.08 12.86 13 0.62% 0.39% 0% 21554 0.2791 74.36 12.95 0% 0 0% 0 0% 0 0% 0%
20211021 13.04 13.04 12.84 12.92 -0.92% 0% 0% 24651 0.3185 82.89 12.92 0% 0 0% 0 0% 0 0% 0%
20211020 13.01 13.17 12.85 13.04 -0.31% 0.38% 0% 19185 0.2492 65.2 12.99 0% 0 0% 0 0% 0 0% 0%
20211019 13 13.22 12.92 13.08 0.85% 0.15% 0% 18614 0.2431 59.77 13.06 0% 0 0% 0 0% 0 0% 0%
20211018 12.98 13.13 12.88 12.97 -1.22% 0.23% 0% 19982 0.2585 63.29 12.94 0% 0 0% 0 0% 0 0% 0%
20211015 13.27 13.33 13.03 13.13 -0.91% -0.08% 0% 20703 0.272 62.14 13.14 0% 0 0% 0 0% 0 0% 0%
20211014 13.36 13.36 13.19 13.25 -0.82% 0.08% 0% 19708 0.261 53.16 13.24 0% 0 0% 0 0% 0 0% 0%
20211013 13.15 13.5 13.15 13.36 2.77% -0.15% 0% 39372 0.5268 102.66 13.38 0% 0 0% 0 0% 0 0% 0%
20211012 13.07 13.4 12.9 13 -1.14% -0.61% 0% 27448 0.3591 70.78 13.08 0% 0 0% 0 0% 0 0% 0%
20211011 12.95 13.35 12.9 13.15 1.47% -0.08% 0% 36264 0.4772 88.49 13.16 0% 0 0% 0 0% 0 0% 0%
20211008 12.63 13.04 12.63 12.96 2.61% 0.31% 0% 28501 0.3682 66.24 12.92 0% 0 0% 0 0% 0 0% 0%
20210930 12.38 12.7 12.27 12.63 2.77% 0.8% 0% 23803 0.2982 50.99 12.53 0% 0 0% 0 0% 0 0% 0%
20210929 12.93 12.96 12.29 12.29 -4.95% -1.68% 0% 39566 0.4946 69.8 12.5 0% 0 0% 0 0% 0 0% 0%
20210928 13 13.19 12.81 12.93 -0.15% 0% 0% 20113 0.26 34.61 12.93 0% 0 0% 0 0% 0 0% 0%
20210927 12.75 13.19 12.73 12.95 0.62% -0.69% 0% 42292 0.5513 66.53 13.04 0% 0 0% 0 0% 0 0% 0%
20210924 13.39 13.4 12.84 12.87 -4.03% -1.15% 0% 61748 0.8042 91.22 13.02 0% 0 0% 0 0% 0 0% 0%
20210923 13.54 13.68 13.39 13.41 -0.96% -0.52% 0% 35858 0.4834 51.61 13.48 0% 0 0% 0 0% 0 0% 0%
20210922 13.39 13.78 13.28 13.54 0% -0.37% 0% 34484 0.4687 42.94 13.59 0% 0 0% 0 0% 0 0% 0%
20210917 13.36 13.7 13.04 13.54 1.27% 1.27% 0% 50752 0.6784 51.07 13.37 0% 0 0% 0 0% 0 0% 0%
20210916 13.7 13.82 13.35 13.37 -1.04% -1.62% 0% 47309 0.6428 49.18 13.59 0% 0 0% 0 0% 0 0% 0%
20210915 13.51 13.78 13.21 13.51 -1.67% -0.15% 0% 48662 0.6585 49.84 13.53 0% 0 0% 0 0% 0 0% 0%
20210914 14.53 14.62 13.59 13.74 -6.72% -2.14% 0% 109349 1.5354 118.58 14.04 0% 0 0% 0 0% 0 0% 0%
20210913 14.66 14.95 14.4 14.73 0.68% 0.34% 0% 62692 0.9201 77.32 14.68 0% 0 0% 0 0% 0 0% 0%
20210910 15 15.1 14.6 14.63 -2.21% -1.01% 0% 70049 1.0356 88.92 14.78 0% 0 0% 0 0% 0 0% 0%
20210909 15 15.18 14.73 14.96 -0.6% 0.27% 0% 72420 1.0805 96.51 14.92 0% 0 0% 0 0% 0 0% 0%
20210908 15.33 15.36 14.89 15.05 -0.86% 0% 0% 89937 1.3538 127.15 15.05 0% 0 0% 0 0% 0 0% 0%
20210907 15.31 15.59 14.86 15.18 -0.59% -0.26% 0% 133534 2.0322 206.48 15.22 0% 0 0% 0 0% 0 0% 0%
20210906 14.7 15.98 14.55 15.27 4.88% 0.33% 0% 186505 2.8381 336.76 15.22 0% 0 0% 0 0% 0 0% 0%
20210729 12.5 12.78 12.4 12.53 -0.48% -0.56% 0% 36914 0.4652 76.89 12.6 0% 0 0% 0 0% 0 0% 0%
20210728 12.23 13.17 11.47 12.59 2.94% 2.36% 0% 63752 0.7843 125.15 12.3 0% 0 0% 0 0% 0 0% 0%
20210727 12.65 12.76 12.22 12.23 -3.24% -1.85% 0% 31642 0.3944 64.78 12.46 0% 0 0% 0 0% 0 0% 0%
20210726 13.05 13.05 12.58 12.64 -3.36% -0.47% 0% 38285 0.4863 75.46 12.7 0% 0 0% 0 0% 0 0% 0%
20210723 13.5 13.54 13.05 13.08 -3.47% -1.06% 0% 50530 0.6679 103.31 13.22 0% 0 0% 0 0% 0 0% 0%
20210722 13.78 13.78 13.41 13.55 -2.24% -0.07% 0% 43093 0.5843 94.42 13.56 0% 0 0% 0 0% 0 0% 0%
20210721 13.83 14.08 13.79 13.86 1.09% -0.29% 0% 38254 0.5319 85.63 13.9 0% 0 0% 0 0% 0 0% 0%
20210720 13.83 13.96 13.66 13.71 -1.44% -0.22% 0% 39956 0.5489 88.71 13.74 0% 0 0% 0 0% 0 0% 0%
20210719 13.75 14.14 13.7 13.91 1.16% -0.07% 0% 44368 0.6176 92.46 13.92 0% 0 0% 0 0% 0 0% 0%
20210716 13.66 13.91 13.6 13.75 -0.22% 0.29% 0% 33622 0.4609 66.09 13.71 0% 0 0% 0 0% 0 0% 0%
20210715 14.11 14.23 13.66 13.78 -1.36% -0.43% 0% 49232 0.6815 85.2 13.84 0% 0 0% 0 0% 0 0% 0%
20210714 13.94 14.23 13.85 13.97 0.29% -0.5% 0% 43175 0.6063 59.64 14.04 0% 0 0% 0 0% 0 0% 0%
20210713 14.16 14.18 13.84 13.93 -1.83% 0.07% 0% 53871 0.7499 64.55 13.92 0% 0 0% 0 0% 0 0% 0%
20210712 14.2 14.34 14.08 14.19 0.5% -0.07% 0% 35730 0.5073 44.89 14.2 0% 0 0% 0 0% 0 0% 0%
20210709 14.04 14.17 13.96 14.12 0.43% 0.36% 0% 27819 0.3913 34.18 14.07 0% 0 0% 0 0% 0 0% 0%
20210708 14.4 14.4 14.02 14.06 -1.88% -0.28% 0% 43063 0.6071 53.44 14.1 0% 0 0% 0 0% 0 0% 0%
20210707 14.2 14.42 14.12 14.33 0.21% 0.07% 0% 35472 0.508 45.26 14.32 0% 0 0% 0 0% 0 0% 0%
20210706 14.81 14.91 14.14 14.3 -3.38% -0.63% 0% 72375 1.0412 94.65 14.39 0% 0 0% 0 0% 0 0% 0%
20210705 14.87 15.03 14.55 14.8 -1.53% 0.41% 0% 61856 0.9117 87.66 14.74 0% 0 0% 0 0% 0 0% 0%
20210702 15.38 15.38 14.91 15.03 -3.53% -0.46% 0% 98392 1.4858 146.96 15.1 0% 0 0% 0 0% 0 0% 0%
20210701 14.4 16.4 14.36 15.58 4.01% 0.39% 0% 183504 2.8485 313.42 15.52 0% 0 0% 0 0% 0 0% 0%
20210630 14.2 15.64 14.07 14.98 5.34% -0.73% 0% 136324 2.0571 310.6 15.09 0% 0 0% 0 0% 0 0% 0%
20210629 14.36 14.56 14.21 14.22 -1.8% -0.91% 0% 30182 0.4332 87.15 14.35 0% 0 0% 0 0% 0 0% 0%
20210628 14.16 14.59 14.06 14.48 2.26% 0.35% 0% 45508 0.6568 133.22 14.43 0% 0 0% 0 0% 0 0% 0%
20210625 14.11 14.25 14.01 14.16 -0.35% 0.35% 0% 21500 0.3034 64.45 14.11 0% 0 0% 0 0% 0 0% 0%
20210624 14.16 14.35 13.94 14.21 0.21% 0.5% 0% 33288 0.4706 96.42 14.14 0% 0 0% 0 0% 0 0% 0%
20210623 14.26 14.36 14.11 14.18 -0.56% 0.14% 0% 20070 0.2841 57.33 14.16 0% 0 0% 0 0% 0 0% 0%
20210622 14.49 14.59 14.24 14.26 -1.31% -0.49% 0% 30784 0.441 81.18 14.33 0% 0 0% 0 0% 0 0% 0%
20210621 13.98 14.5 13.9 14.45 3.51% 1.05% 0% 43452 0.6214 111.91 14.3 0% 0 0% 0 0% 0 0% 0%
20210618 14.26 14.26 13.9 13.96 -1.9% 0.07% 0% 33256 0.4638 84.13 13.95 0% 0 0% 0 0% 0 0% 0%
20210617 14.31 14.41 14.2 14.23 -1.32% -0.21% 0% 26851 0.383 67.84 14.26 0% 0 0% 0 0% 0 0% 0%
20210616 14.3 14.64 14.3 14.42 1.19% -0.28% 0% 28011 0.405 65.67 14.46 0% 0 0% 0 0% 0 0% 0%
20210615 14.45 14.45 14.21 14.25 -1.72% -0.21% 0% 27492 0.3925 52.06 14.28 0% 0 0% 0 0% 0 0% 0%
20210611 14.72 14.72 14.4 14.5 -0.75% 0.21% 0% 29984 0.4339 55.56 14.47 0% 0 0% 0 0% 0 0% 0%
20210610 14.91 14.91 14.59 14.61 -1.88% -0.68% 0% 32397 0.4766 59.8 14.71 0% 0 0% 0 0% 0 0% 0%
20210609 14.68 14.93 14.53 14.89 1.43% 0.81% 0% 36958 0.5457 67.1 14.77 0% 0 0% 0 0% 0 0% 0%
20210608 14.89 14.89 14.56 14.68 -1.28% 0.27% 0% 51966 0.7609 89.62 14.64 0% 0 0% 0 0% 0 0% 0%
20210607 15.17 15.17 14.78 14.87 -2.04% -0.07% 0% 37706 0.5612 64.69 14.88 0% 0 0% 0 0% 0 0% 0%
20210604 15.65 15.73 15.34 15.43 -2.09% -0.26% 0% 37587 0.5815 63.63 15.47 0% 0 0% 0 0% 0 0% 0%
20210603 15.76 15.94 15.6 15.76 -0.38% 0.13% 0% 37944 0.5971 63.66 15.74 0% 0 0% 0 0% 0 0% 0%
20210602 16.05 16.05 15.63 15.82 -2.04% 0.19% 0% 57248 0.9042 95.69 15.79 0% 0 0% 0 0% 0 0% 0%
20210601 15.88 16.45 15.88 16.15 4.19% 0.31% 0% 110326 1.7768 191.15 16.1 0% 0 0% 0 0% 0 0% 0%
20210531 15.26 15.55 15.26 15.5 2.11% 0.58% 0% 43041 0.6631 78.66 15.41 0% 0 0% 0 0% 0 0% 0%
20210528 15.42 15.46 15.09 15.18 -1.17% -0.39% 0% 39020 0.5945 67.97 15.24 0% 0 0% 0 0% 0 0% 0%
20210527 15.15 15.44 15.02 15.36 0.85% 0.72% 0% 41892 0.639 63.31 15.25 0% 0 0% 0 0% 0 0% 0%
20210526 15.05 15.5 14.9 15.23 0.13% -0.07% 0% 59299 0.9035 74.26 15.24 0% 0 0% 0 0% 0 0% 0%
20210525 14.87 15.87 14.8 15.21 2.29% -0.78% 0% 61642 0.945 77.36 15.33 0% 0 0% 0 0% 0 0% 0%
20210524 15.33 15.33 14.48 14.87 -6.06% 0.34% 0% 69210 1.0257 85.32 14.82 0% 0 0% 0 0% 0 0% 0%
20210521 16.06 16.08 15.68 15.83 -1.86% 0.06% 0% 51945 0.8219 71.24 15.82 0% 0 0% 0 0% 0 0% 0%
20210520 16.17 16.54 15.91 16.13 0% -0.49% 0% 41147 0.667 58.07 16.21 0% 0 0% 0 0% 0 0% 0%
20210519 16.38 16.63 16.09 16.13 -1.35% -1.04% 0% 46022 0.7502 65.47 16.3 0% 0 0% 0 0% 0 0% 0%
20210518 15.82 16.5 15.81 16.35 2.44% 1.05% 0% 56301 0.9111 79.17 16.18 0% 0 0% 0 0% 0 0% 0%
20210517 16.27 16.28 15.81 15.96 -2.68% -0.31% 0% 61221 0.9804 79.98 16.01 0% 0 0% 0 0% 0 0% 0%
20210514 16.8 16.8 16.35 16.4 -3.76% -0.61% 0% 117616 1.9407 149.74 16.5 0% 0 0% 0 0% 0 0% 0%
20210513 15.69 17.38 15.53 17.04 7.85% 1.61% 0% 161772 2.713 219.9 16.77 0% 0 0% 0 0% 0 0% 0%
20210512 16.03 16.04 15.62 15.8 -1.86% 0.32% 0% 60418 0.9516 85.89 15.75 0% 0 0% 0 0% 0 0% 0%
20210511 15.83 16.2 15.63 16.1 1.32% 0.44% 0% 46915 0.752 66.21 16.03 0% 0 0% 0 0% 0 0% 0%
20210510 15.67 16.01 15.59 15.89 1.99% 0.25% 0% 34086 0.5401 44.84 15.85 0% 0 0% 0 0% 0 0% 0%
20210507 16.19 16.22 15.53 15.58 -3.41% -1.14% 0% 48960 0.7718 55.15 15.76 0% 0 0% 0 0% 0 0% 0%
20210506 16 16.35 15.7 16.13 0.37% 0.81% 0% 39893 0.6384 43.19 16 0% 0 0% 0 0% 0 0% 0%
20210430 15.99 16.28 15.79 16.07 0.19% -0.25% 0% 49684 0.8002 48.99 16.11 0% 0 0% 0 0% 0 0% 0%
20210429 16.95 17.2 15.9 16.04 -8.55% -2.02% 0% 101498 1.6618 96.82 16.37 0% 0 0% 0 0% 0 0% 0%
20210428 18.59 18.66 17.54 17.54 -10.01% -1.02% 0% 94944 1.6824 96.29 17.72 0% 0 0% 0 0% 0 0% 0%
20210427 18.76 19.59 17.68 19.49 2.31% 4.5% 0% 70642 1.3174 67.15 18.65 0% 0 0% 0 0% 0 0% 0%
20210426 20.44 20.44 18.68 19.05 -8.19% -1.24% 0% 75385 1.4545 73.27 19.29 0% 0 0% 0 0% 0 0% 0%
20210423 21.75 21.75 20.65 20.75 -6.15% -0.72% 0% 58842 1.2297 61.81 20.9 0% 0 0% 0 0% 0 0% 0%
20210422 22.4 22.4 21.5 22.11 -2.47% 0.82% 0% 65637 1.4394 72.94 21.93 0% 0 0% 0 0% 0 0% 0%
20210421 21 22.82 20.81 22.67 3.9% 1.93% 0% 112006 2.4911 130.84 22.24 0% 0 0% 0 0% 0 0% 0%
20210416 20.91 21.9 20.58 21.08 0.57% -0.52% 0% 73473 1.5567 90.02 21.19 0% 0 0% 0 0% 0 0% 0%
20210415 23.39 23.49 20.85 20.96 -4.68% -3.76% 0% 100595 2.1907 132.32 21.78 0% 0 0% 0 0% 0 0% 0%
20210414 19.74 21.99 19.74 21.99 10.01% 3.92% 0% 77073 1.6312 102.03 21.16 0% 0 0% 0 0% 0 0% 0%
20210413 20.52 21.42 19.95 19.99 -9.83% -2.34% 0% 96304 1.971 119.24 20.47 0% 0 0% 0 0% 0 0% 0%
20210412 22.22 23.54 21.44 22.17 3.6% -1.6% 0% 169954 3.8286 224.06 22.53 0% 0 0% 0 0% 0 0% 0%
20210409 18.66 21.4 18.28 21.4 10.03% 6.73% 0% 77346 1.5505 99.5 20.05 0% 0 0% 0 0% 0 0% 0%
20210408 19.2 20.5 19.11 19.45 0.36% -2.31% 0% 75213 1.4974 97.21 19.91 0% 0 0% 0 0% 0 0% 0%
20210407 18.5 19.67 18.23 19.38 3.75% 1.25% 0% 55786 1.0676 70.48 19.14 0% 0 0% 0 0% 0 0% 0%
20210406 18.3 18.77 18.11 18.68 1.8% 0.81% 0% 40229 0.7454 48.2 18.53 0% 0 0% 0 0% 0 0% 0%
20210402 18.46 18.95 18.1 18.35 -1.13% -0.54% 0% 40329 0.7442 44.95 18.45 0% 0 0% 0 0% 0 0% 0%
20210401 18.86 18.93 18.2 18.56 -2.52% 0.27% 0% 44330 0.8205 45.92 18.51 0% 0 0% 0 0% 0 0% 0%
20210330 20.7 21.27 19.22 19.53 -5.52% -2.15% 0% 81308 1.6226 77.31 19.96 0% 0 0% 0 0% 0 0% 0%
20210329 19.98 22.23 19.52 20.67 2.28% 0.05% 0% 105202 2.173 108.95 20.66 0% 0 0% 0 0% 0 0% 0%
20210326 20.09 20.88 19.48 20.21 1.51% 0% 0% 125171 2.5292 130.56 20.21 0% 0 0% 0 0% 0 0% 0%
20201215 22.98 23.99 22.6 23.18 2.52% -0.3% 0% 99962 2.3237 130.71 23.25 0% 0 0% 0 0% 0 0% 0%
20201214 20.57 22.61 20 22.61 10.02% 4.87% 0% 63617 1.3719 86.15 21.56 0% 0 0% 0 0% 0 0% 0%
20201211 21.58 21.73 19.98 20.55 -4.77% -0.92% 0% 59866 1.2416 84.04 20.74 0% 0 0% 0 0% 0 0% 0%
20201210 22.42 22.64 21.48 21.58 -4.72% -1.28% 0% 63290 1.3833 100.34 21.86 0% 0 0% 0 0% 0 0% 0%
20201209 22.21 24.2 22.21 22.65 -1.91% -2.33% 0% 79299 1.8391 146.2 23.19 0% 0 0% 0 0% 0 0% 0%
20201208 23.09 24.09 23.09 23.09 -10.02% -0.86% 0% 88162 2.0531 186.88 23.29 0% 0 0% 0 0% 0 0% 0%
20201207 28.89 28.89 24.83 25.66 -3.71% -4.65% 0% 146517 3.9425 431.92 26.91 0% 0 0% 0 0% 0 0% 0%
20201204 26.65 26.65 26.65 26.65 9.99% 0% 0% 21745 0.5795 105.24 26.65 0% 0 0% 0 0% 0 0% 0%
20201203 22.91 24.23 22.51 24.23 9.99% 2.63% 0% 67751 1.5996 315.31 23.61 0% 0 0% 0 0% 0 0% 0%
20201202 20.05 22.03 19.9 22.03 9.99% 4.61% 0% 44388 0.9347 251.73 21.06 0% 0 0% 0 0% 0 0% 0%
20201201 19.2 20.14 19.08 20.03 5.03% 1.37% 0% 23822 0.4708 156.98 19.76 0% 0 0% 0 0% 0 0% 0%
20201130 19.4 19.44 18.91 19.07 -1.7% -0.31% 0% 11513 0.2202 75.45 19.13 0% 0 0% 0 0% 0 0% 0%
20201127 19.99 20.04 19.31 19.4 -2.9% -0.77% 0% 13040 0.2549 85.99 19.55 0% 0 0% 0 0% 0 0% 0%
20201126 19.8 20.09 19.73 19.98 0.4% 0.5% 0% 8879 0.1765 59.09 19.88 0% 0 0% 0 0% 0 0% 0%
20201125 20.26 20.35 19.84 19.9 -1.83% -0.5% 0% 12297 0.2459 80.84 20 0% 0 0% 0 0% 0 0% 0%
20201124 20.25 20.44 20.1 20.27 -0.54% 0.2% 0% 9615 0.1945 64.63 20.23 0% 0 0% 0 0% 0 0% 0%
20201123 20.11 20.78 20.11 20.38 1.14% -0.05% 0% 15751 0.3211 103.24 20.39 0% 0 0% 0 0% 0 0% 0%
20201120 20.29 20.35 20.09 20.15 -0.3% -0.1% 0% 7252 0.1463 46.55 20.17 0% 0 0% 0 0% 0 0% 0%
20201119 20.15 20.41 19.96 20.21 -0.05% 0.05% 0% 11859 0.2396 72.05 20.2 0% 0 0% 0 0% 0 0% 0%
20201118 19.84 20.31 19.84 20.22 0.8% 0.45% 0% 10966 0.2207 64.42 20.13 0% 0 0% 0 0% 0 0% 0%
20201117 20.78 20.78 19.88 20.06 -3.09% -0.2% 0% 19403 0.39 110.99 20.1 0% 0 0% 0 0% 0 0% 0%
20201116 21.1 21.25 20.6 20.7 -1.8% -0.48% 0% 12805 0.2663 72.44 20.8 0% 0 0% 0 0% 0 0% 0%
20201113 20.9 21.33 20.51 21.08 -0.24% 0.57% 0% 13231 0.2773 67.21 20.96 0% 0 0% 0 0% 0 0% 0%
20201112 21.48 21.65 21.09 21.13 -1.63% -0.38% 0% 10911 0.2314 54.01 21.21 0% 0 0% 0 0% 0 0% 0%
20201111 21.73 21.94 21.43 21.48 -1.33% -0.79% 0% 9872 0.2137 50.33 21.65 0% 0 0% 0 0% 0 0% 0%
20201110 22.07 22.22 21.62 21.77 -0.91% -0.32% 0% 13509 0.2951 69.06 21.84 0% 0 0% 0 0% 0 0% 0%
20201109 21.42 22.11 21.37 21.97 3% 0.69% 0% 16213 0.3537 83.54 21.82 0% 0 0% 0 0% 0 0% 0%
20201106 21.82 21.82 21.1 21.33 -2.25% -0.19% 0% 15399 0.329 79.34 21.37 0% 0 0% 0 0% 0 0% 0%
20201105 21.96 22.4 21.4 21.82 -0.64% 0.18% 0% 15621 0.3402 83.57 21.78 0% 0 0% 0 0% 0 0% 0%
20201104 22.2 22.76 21.83 21.96 -1.48% -1.08% 0% 13891 0.3084 76.11 22.2 0% 0 0% 0 0% 0 0% 0%
20201103 21 22.8 21 22.29 6.04% 1.23% 0% 25086 0.5524 122.15 22.02 0% 0 0% 0 0% 0 0% 0%
20201102 22.37 23.02 21.01 21.02 -9% -3.22% 0% 32976 0.7161 151.58 21.72 0% 0 0% 0 0% 0 0% 0%
20201030 24.22 24.4 22 23.1 -4.31% -1.87% 0% 18524 0.436 95.91 23.54 0% 0 0% 0 0% 0 0% 0%
20201029 24.1 24.39 24 24.14 -1.47% -0.33% 0% 7943 0.1924 42.29 24.22 0% 0 0% 0 0% 0 0% 0%
20201028 24.84 24.84 24.05 24.5 -0.93% 0.74% 0% 9909 0.241 47.33 24.32 0% 0 0% 0 0% 0 0% 0%
20201027 25.26 25.28 24.72 24.73 -0.16% -0.72% 0% 10287 0.2563 49.33 24.91 0% 0 0% 0 0% 0 0% 0%
20201026 24.4 24.82 23.88 24.77 1.23% 1.06% 0% 10874 0.2665 49.49 24.51 0% 0 0% 0 0% 0 0% 0%
20201023 24.76 25.08 24.28 24.47 -1.57% -0.69% 0% 10258 0.2528 44.56 24.64 0% 0 0% 0 0% 0 0% 0%
20201022 24.48 24.94 24.11 24.86 0.4% 1.55% 0% 13140 0.3217 53.42 24.48 0% 0 0% 0 0% 0 0% 0%
20200909 25.55 25.57 24 24.04 -6.82% -2.2% 0% 31681 0.7786 119.21 24.58 0% 0 0% 0 0% 0 0% 0%
20200908 26.68 26.9 25 25.8 -3.3% 0.12% 0% 29271 0.7543 110.08 25.77 0% 0 0% 0 0% 0 0% 0%
20200907 27.41 27.86 26.65 26.68 -3.54% -2.2% 0% 19714 0.5378 81.49 27.28 0% 0 0% 0 0% 0 0% 0%
20200904 27.79 27.8 27.44 27.66 -2.02% 0.18% 0% 15934 0.4399 65.09 27.61 0% 0 0% 0 0% 0 0% 0%
20200903 28.27 28.76 27.3 28.23 0.11% 0.64% 0% 26191 0.7346 107.78 28.05 0% 0 0% 0 0% 0 0% 0%
20200902 28.17 28.68 28.06 28.2 0.04% -0.28% 0% 12195 0.3449 52.66 28.28 0% 0 0% 0 0% 0 0% 0%
20200901 28.5 28.71 28.05 28.19 -1.19% -0.14% 0% 15777 0.4454 63.13 28.23 0% 0 0% 0 0% 0 0% 0%
20200831 28.59 29.02 28.21 28.53 0.53% -0.31% 0% 19395 0.555 73.7 28.62 0% 0 0% 0 0% 0 0% 0%
20200828 28.55 28.73 28.01 28.38 -1.18% 0.6% 0% 21310 0.6011 78.79 28.21 0% 0 0% 0 0% 0 0% 0%
20200827 29.27 29.45 28.11 28.72 -3.23% 0.6% 0% 29108 0.831 106.96 28.55 0% 0 0% 0 0% 0 0% 0%
20200826 29.3 30.22 29.11 29.68 2.42% 0.2% 0% 37121 1.0996 146.25 29.62 0% 0 0% 0 0% 0 0% 0%
20200825 29.02 29.51 28.88 28.98 -0.86% -0.51% 0% 17209 0.5013 68.34 29.13 0% 0 0% 0 0% 0 0% 0%
20200824 28.9 29.5 28 29.23 1.21% 2.02% 0% 24313 0.6965 91.78 28.65 0% 0 0% 0 0% 0 0% 0%
20200821 29.65 29.65 28.8 28.88 -1.7% -0.76% 0% 17101 0.4976 66.08 29.1 0% 0 0% 0 0% 0 0% 0%
20200820 28.51 29.5 28.51 29.38 0.62% 1.49% 0% 16177 0.4683 57.27 28.95 0% 0 0% 0 0% 0 0% 0%
20200819 30.12 30.38 29.06 29.2 -4.14% -0.95% 0% 28864 0.851 99.48 29.48 0% 0 0% 0 0% 0 0% 0%
20200818 30.7 30.71 30.11 30.46 1.03% 0% 0% 30224 0.9206 104.34 30.46 0% 0 0% 0 0% 0 0% 0%
20200817 29.61 30.15 29.05 30.15 2.8% 1.65% 0% 22021 0.6532 68.71 29.66 0% 0 0% 0 0% 0 0% 0%
20200814 29.98 29.99 28.66 29.33 -1.87% 0.45% 0% 25399 0.7416 70.8 29.2 0% 0 0% 0 0% 0 0% 0%
20200813 29.89 30.22 29.68 29.89 0.37% -0.37% 0% 19347 0.5804 51.58 30 0% 0 0% 0 0% 0 0% 0%
20200812 31.12 31.36 29.3 29.78 -4.21% -0.03% 0% 30736 0.9157 72.97 29.79 0% 0 0% 0 0% 0 0% 0%
20200811 32.1 32.4 30.85 31.09 -2.9% -1.83% 0% 23853 0.7554 58.48 31.67 0% 0 0% 0 0% 0 0% 0%
20200810 32.43 32.5 31.7 32.02 -1.05% 0.09% 0% 19938 0.6379 47.96 31.99 0% 0 0% 0 0% 0 0% 0%
20200807 33.5 33.76 31.98 32.36 -3.43% -0.89% 0% 31700 1.0351 73.45 32.65 0% 0 0% 0 0% 0 0% 0%
20200806 34.28 34.77 33.3 33.51 -2.73% -0.68% 0% 28301 0.9549 64.6 33.74 0% 0 0% 0 0% 0 0% 0%
20200805 33.92 34.53 33.06 34.45 1.47% 1.53% 0% 32991 1.1194 72.9 33.93 0% 0 0% 0 0% 0 0% 0%
20200804 35.03 35.11 33.63 33.95 -3.5% -0.93% 0% 46814 1.6044 99.27 34.27 0% 0 0% 0 0% 0 0% 0%
20200803 34.71 35.37 34.71 35.18 0.6% 0.31% 0% 46228 1.621 96.04 35.07 0% 0 0% 0 0% 0 0% 0%
20200731 34.7 35.5 34.16 34.97 1.72% 0.43% 0% 43619 1.519 87.19 34.82 0% 0 0% 0 0% 0 0% 0%
20200730 33.88 35.97 33.71 34.38 0.64% -1.43% 0% 53824 1.8774 107.56 34.88 0% 0 0% 0 0% 0 0% 0%
20200729 33.35 34.26 33.35 34.16 1.76% 0.8% 0% 37886 1.2839 69.46 33.89 0% 0 0% 0 0% 0 0% 0%
20200728 32.85 33.99 32.78 33.57 1.73% 0.69% 0% 34195 1.1402 56.32 33.34 0% 0 0% 0 0% 0 0% 0%
20200727 33 33.67 30.68 33 -0.93% 2.26% 0% 44282 1.4292 58.36 32.27 0% 0 0% 0 0% 0 0% 0%
20200724 35.72 35.72 32.88 33.31 -7.01% -3.25% 0% 50035 1.7228 60.35 34.43 0% 0 0% 0 0% 0 0% 0%
20200723 36.45 36.73 35 35.82 -1.76% -0.06% 0% 42696 1.5302 44.46 35.84 0% 0 0% 0 0% 0 0% 0%
20200722 36.75 37.29 36.32 36.46 -1.7% -0.87% 0% 52344 1.9253 48.5 36.78 0% 0 0% 0 0% 0 0% 0%
20200721 35.7 37.98 35.35 37.09 2.18% 1.06% 0% 63245 2.321 51.08 36.7 0% 0 0% 0 0% 0 0% 0%
20200720 37.51 37.56 35.6 36.3 4.88% -0.95% 0% 59057 2.1646 44.09 36.65 0% 0 0% 0 0% 0 0% 0%
20200717 33.52 34.95 33.52 34.61 1.47% 0.87% 0% 45218 1.5514 30.14 34.31 0% 0 0% 0 0% 0 0% 0%
20200716 37.9 37.9 34.11 34.11 -10% -3.83% 0% 81936 2.9063 54.23 35.47 0% 0 0% 0 0% 0 0% 0%
20200715 37.99 39.81 37.4 37.9 -0.71% -2.07% 0% 78679 3.0451 54.64 38.7 0% 0 0% 0 0% 0 0% 0%
20200714 41.99 42 37.98 38.17 -9.36% -3.51% 0% 136114 5.3844 96.55 39.56 0% 0 0% 0 0% 0 0% 0%
20200713 41.22 42.84 40.71 42.11 0.26% 0.96% 0% 131511 5.4854 100.48 41.71 0% 0 0% 0 0% 0 0% 0%
20200710 39.55 44.1 39.16 42 4.27% 1.4% 0% 183460 7.598 143.24 41.42 0% 0 0% 0 0% 0 0% 0%
20200709 39.1 41.25 38.08 40.28 3.2% 1.54% 0% 171532 6.8051 138.92 39.67 0% 0 0% 0 0% 0 0% 0%
20200708 38 41.83 37.1 39.03 1.14% -1.16% 0% 194165 7.6674 165.86 39.49 0% 0 0% 0 0% 0 0% 0%
20200707 34.6 38.59 34.32 38.59 10.01% 6.6% 0% 165230 5.982 140.18 36.2 0% 0 0% 0 0% 0 0% 0%
20200706 33.68 35.8 32.85 35.08 1.18% 2.6% 0% 132815 4.5406 106.18 34.19 0% 0 0% 0 0% 0 0% 0%
20200703 35.3 35.3 33.51 34.67 -3.99% 0.81% 0% 106743 3.6714 79.35 34.39 0% 0 0% 0 0% 0 0% 0%
20200702 35.55 36.96 35.15 36.11 2.99% -0.99% 0% 138175 5.039 98.38 36.47 0% 0 0% 0 0% 0 0% 0%
20200701 35.22 35.71 34.7 35.06 -1.32% -0.09% 0% 87977 3.0871 53.96 35.09 0% 0 0% 0 0% 0 0% 0%
20200630 34.5 35.99 33.5 35.53 1.95% 2.01% 0% 120833 4.209 67.41 34.83 0% 0 0% 0 0% 0 0% 0%
20200629 33.25 35.36 32.75 34.85 4.81% 1.9% 0% 115063 3.9348 62.14 34.2 0% 0 0% 0 0% 0 0% 0%
20200624 34.74 35.05 33.08 33.25 -5.51% -1.45% 0% 104885 3.5393 52.11 33.74 0% 0 0% 0 0% 0 0% 0%
20200623 34.6 35.73 33.92 35.19 1.41% 0.28% 0% 115371 4.0483 57.5 35.09 0% 0 0% 0 0% 0 0% 0%
20200622 35 35.6 33.6 34.7 -1.73% 0.73% 0% 119395 4.1135 59.68 34.45 0% 0 0% 0 0% 0 0% 0%
20200619 35.29 36.72 34.5 35.31 -7.88% -0.42% 0% 171234 6.0718 89.61 35.46 0% 0 0% 0 0% 0 0% 0%
20200618 43 43.01 38.33 38.33 -10% -2.59% 0% 204456 8.0456 124.41 39.35 0% 0 0% 0 0% 0 0% 0%
20200617 38 42.59 37.45 42.59 9.99% 5.47% 0% 213506 8.6211 142.4 40.38 0% 0 0% 0 0% 0 0% 0%
20200616 42.2 43.95 36.44 38.72 -4.37% -1.85% 0% 279583 11.0288 192.51 39.45 0% 0 0% 0 0% 0 0% 0%
20200615 39.6 40.49 38.62 40.49 10% 1.2% 0% 207972 8.3216 164.3 40.01 0% 0 0% 0 0% 0 0% 0%
20200612 33.76 36.81 33.46 36.81 10.01% 3.4% 0% 142812 5.0846 105.48 35.6 0% 0 0% 0 0% 0 0% 0%
20200611 31.32 33.46 30.5 33.46 9.99% 4.86% 0% 267431 8.5338 187.51 31.91 0% 0 0% 0 0% 0 0% 0%
20200610 27.88 30.42 27.88 30.42 10.02% 1.77% 0% 201663 6.0273 139.15 29.89 0% 0 0% 0 0% 0 0% 0%
20200609 27.45 28.2 26.93 27.65 -0.65% 0.47% 0% 93259 2.5661 57.59 27.52 0% 0 0% 0 0% 0 0% 0%
20200608 27.09 27.83 26 27.83 1.05% 3.84% 0% 110016 2.9481 59.16 26.8 0% 0 0% 0 0% 0 0% 0%
20200605 28.47 28.75 27.1 27.54 -4.38% -0.72% 0% 107624 2.9852 53.88 27.74 0% 0 0% 0 0% 0 0% 0%
20200604 27.5 29.25 27.12 28.8 0.45% 1.87% 0% 138564 3.917 67.78 28.27 0% 0 0% 0 0% 0 0% 0%
20200603 29.2 31 28.56 28.67 0.56% -3.47% 0% 180737 5.3682 87.67 29.7 0% 0 0% 0 0% 0 0% 0%
20200602 26.96 28.68 26.8 28.51 5.09% 2.74% 0% 158123 4.3877 69.69 27.75 0% 0 0% 0 0% 0 0% 0%
20200601 26.97 27.5 26.44 27.13 1.16% 0.26% 0% 121270 3.2817 48.36 27.06 0% 0 0% 0 0% 0 0% 0%
20200529 28.43 28.75 26.8 26.82 -9.91% -3% 0% 180396 4.988 67.52 27.65 0% 0 0% 0 0% 0 0% 0%
20200528 32.5 33.26 29.77 29.77 -10.01% -3.53% 0% 205322 6.3359 91.74 30.86 0% 0 0% 0 0% 0 0% 0%
20200527 33.25 35.18 32.85 33.08 -2.42% -2.33% 0% 214609 7.2687 115.6 33.87 0% 0 0% 0 0% 0 0% 0%
20200526 32.99 34.6 30.95 33.9 4.79% 3.57% 0% 239683 7.8439 140.58 32.73 0% 0 0% 0 0% 0 0% 0%
20200525 31.5 34.6 29.92 32.35 2.86% -0.74% 0% 261525 8.5241 177.38 32.59 0% 0 0% 0 0% 0 0% 0%
20200522 31.11 32.1 29.2 31.45 -0.76% 3.22% 0% 175992 5.3632 135.52 30.47 0% 0 0% 0 0% 0 0% 0%
20200521 30.65 33.27 30.3 31.69 1.93% 0% 0% 232202 7.3587 214.73 31.69 0% 0 0% 0 0% 0 0% 0%
20200520 29.98 31.79 29.15 31.09 1.11% 2.17% 0% 233230 7.0971 263.46 30.43 0% 0 0% 0 0% 0 0% 0%
20200519 30.98 31.99 29.1 30.75 1.92% 0.33% 0% 303206 9.2935 467.82 30.65 0% 0 0% 0 0% 0 0% 0%
20200518 30.17 30.17 27.48 30.17 9.99% 1.79% 0% 313381 9.2885 876.64 29.64 0% 0 0% 0 0% 0 0% 0%
20200515 27.43 27.43 27.43 27.43 9.98% 0% 0% 6650 0.1824 138.45 27.43 0% 0 0% 0 0% 0 0% 0%
20200514 24.94 24.94 24.94 24.94 10.01% 0% 0% 6010 0.1499 128.9 24.94 0% 0 0% 0 0% 0 0% 0%
20200513 22.67 22.67 22.67 22.67 10% 0% 0% 8265 0.1874 166.49 22.67 0% 0 0% 0 0% 0 0% 0%
20200512 20.61 20.61 20.61 20.61 9.98% 0% 0% 4950 0.102 98.83 20.61 0% 0 0% 0 0% 0 0% 0%
20200511 18.74 18.74 18.74 18.74 9.98% 0.11% 0% 2398 0.0449 43.43 18.72 0% 0 0% 0 0% 0 0% 0%
20200508 17.04 17.04 17.04 17.04 10.01% 0.06% 0% 3305 0.0563 49.77 17.03 0% 0 0% 0 0% 0 0% 0%
20200507 15.49 15.49 15.49 15.49 10.01% -0.19% 0% 1798 0.0279 22.41 15.52 0% 0 0% 0 0% 0 0% 0%
20200506 14.08 14.08 14.08 14.08 10% -0.14% 0% 1695 0.0239 16.08 14.1 0% 0 0% 0 0% 0 0% 0%
20200430 12.8 12.8 12.8 12.8 9.97% -0.16% 0% 1848 0.0237 12.46 12.82 0% 0 0% 0 0% 0 0% 0%
20200429 11.64 11.64 11.64 11.64 10.02% -0.43% 0% 890 0.0104 3.8 11.69 0% 0 0% 0 0% 0 0% 0%
20200428 8.82 10.58 8.82 10.58 43.95% 0.38% 0% 2647 0.0279 5.2 10.54 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