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. 300816
    4. 返回上一页 刷新
股票代码（例：sz300816）       665条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 24.9 26.08 24.88 25.77 3.58% 0.59% 0% 19330 0.4953 113.04 25.62 0% 0 0% 0 0% 0 0% 0%
20230927 26.5 26.5 24.4 24.88 -6.33% -1.97% 0% 29417 0.7465 180.86 25.38 0% 0 0% 0 0% 0 0% 0%
20230926 26.39 27.22 26.15 26.56 0.8% -0.11% 0% 16469 0.4379 121.28 26.59 0% 0 0% 0 0% 0 0% 0%
20230925 26.12 26.71 25.89 26.35 0.88% 0.23% 0% 8627 0.2268 68.19 26.29 0% 0 0% 0 0% 0 0% 0%
20230922 25.28 26.27 25.02 26.12 2.96% 1.32% 0% 10914 0.2814 83.86 25.78 0% 0 0% 0 0% 0 0% 0%
20230921 26.41 26.69 25.32 25.37 -3.94% -1.59% 0% 11371 0.2932 89.44 25.78 0% 0 0% 0 0% 0 0% 0%
20230920 26.51 26.85 26.28 26.41 -0.38% -0.49% 0% 9065 0.2406 74.04 26.54 0% 0 0% 0 0% 0 0% 0%
20230919 26.76 26.78 26.32 26.51 -0.71% -0.04% 0% 7852 0.2082 63.31 26.52 0% 0 0% 0 0% 0 0% 0%
20230918 25.96 27.38 25.63 26.7 3.61% -0.04% 0% 11323 0.3024 90.55 26.71 0% 0 0% 0 0% 0 0% 0%
20230915 26.32 26.48 25.52 25.77 -1.07% -0.19% 0% 7265 0.1876 56.8 25.82 0% 0 0% 0 0% 0 0% 0%
20230914 26.48 26.48 25.76 26.05 -1.36% 0% 0% 6254 0.1629 47.41 26.05 0% 0 0% 0 0% 0 0% 0%
20230913 26.98 26.98 26.15 26.41 -2.22% -0.23% 0% 6142 0.1626 45.96 26.47 0% 0 0% 0 0% 0 0% 0%
20230912 26.87 27.21 26.8 27.01 0% 0.19% 0% 5486 0.1479 38.86 26.96 0% 0 0% 0 0% 0 0% 0%
20230911 26.49 27.07 26.18 27.01 1.96% 0.67% 0% 8980 0.2409 56.87 26.83 0% 0 0% 0 0% 0 0% 0%
20230908 26.39 26.76 26.34 26.49 0.38% -0.23% 0% 5743 0.1525 34.93 26.55 0% 0 0% 0 0% 0 0% 0%
20230907 26.98 27.08 26.38 26.39 -2.22% -0.79% 0% 7555 0.201 44.49 26.6 0% 0 0% 0 0% 0 0% 0%
20230906 26.74 26.99 26.61 26.99 0.97% 0.37% 0% 6375 0.1714 37.71 26.89 0% 0 0% 0 0% 0 0% 0%
20230905 26.93 27.13 26.6 26.73 -0.74% -0.37% 0% 6612 0.1774 38.75 26.83 0% 0 0% 0 0% 0 0% 0%
20230904 26.74 26.96 26.5 26.93 0.71% 0.67% 0% 8391 0.2245 48.18 26.75 0% 0 0% 0 0% 0 0% 0%
20230901 26.56 26.87 26.03 26.74 0.94% 0.6% 0% 10244 0.2723 59.19 26.58 0% 0 0% 0 0% 0 0% 0%
20230831 26.73 27.06 26.2 26.49 -1.08% 0% 0% 11040 0.2925 63.36 26.49 0% 0 0% 0 0% 0 0% 0%
20230830 26.48 27.08 26.43 26.78 1.48% -0.11% 0% 15941 0.4274 94.7 26.81 0% 0 0% 0 0% 0 0% 0%
20230829 24.88 26.6 24.84 26.39 5.39% 1.23% 0% 18354 0.4785 145.07 26.07 0% 0 0% 0 0% 0 0% 0%
20230828 26.51 26.55 24.93 25.04 -0.24% -1.69% 0% 12424 0.3164 106.29 25.47 0% 0 0% 0 0% 0 0% 0%
20230825 25.7 25.93 25.07 25.1 -2.11% -1.84% 0% 12108 0.3096 89.04 25.57 0% 0 0% 0 0% 0 0% 0%
20230824 25.49 25.96 24.97 25.64 0.27% 0.79% 0% 9012 0.2293 70.35 25.44 0% 0 0% 0 0% 0 0% 0%
20230823 25.89 26.2 25.52 25.57 -0.81% -1.01% 0% 11781 0.3043 98.26 25.83 0% 0 0% 0 0% 0 0% 0%
20230822 25.58 25.86 24.7 25.78 1.14% 2.02% 0% 13172 0.3329 112.17 25.27 0% 0 0% 0 0% 0 0% 0%
20230821 25.68 25.99 25.42 25.49 -0.04% -0.78% 0% 7755 0.1992 70.8 25.69 0% 0 0% 0 0% 0 0% 0%
20230818 25.78 26.08 25.46 25.5 -0.12% -1.32% 0% 10773 0.2784 100.63 25.84 0% 0 0% 0 0% 0 0% 0%
20230817 24.74 25.66 24.38 25.53 3.4% 1.55% 0% 10292 0.2587 98.49 25.14 0% 0 0% 0 0% 0 0% 0%
20230816 25.33 25.35 24.6 24.69 -2.8% -1% 0% 8166 0.2037 76.13 24.94 0% 0 0% 0 0% 0 0% 0%
20230815 25.35 25.72 24.98 25.4 0.2% 0.63% 0% 7053 0.178 61.02 25.24 0% 0 0% 0 0% 0 0% 0%
20230814 25.59 25.59 24.85 25.35 -0.31% 0.96% 0% 7817 0.1963 64.21 25.11 0% 0 0% 0 0% 0 0% 0%
20230811 25.89 26.08 25.4 25.43 -1.78% -1.24% 0% 7098 0.1828 56.44 25.75 0% 0 0% 0 0% 0 0% 0%
20230810 25.55 26.08 25.41 25.89 1.33% 0.23% 0% 6903 0.1783 57.09 25.83 0% 0 0% 0 0% 0 0% 0%
20230809 25.75 25.95 25.4 25.55 -0.7% -0.43% 0% 7819 0.2006 60.51 25.66 0% 0 0% 0 0% 0 0% 0%
20230808 26.07 26.46 25.6 25.73 -0.81% -0.62% 0% 8958 0.2319 56.71 25.89 0% 0 0% 0 0% 0 0% 0%
20230807 26.03 26.25 25.75 25.94 -0.73% -0.46% 0% 7564 0.1971 44.89 26.06 0% 0 0% 0 0% 0 0% 0%
20230804 26.51 26.51 25.92 26.13 0.04% 0.08% 0% 8858 0.2313 50.59 26.11 0% 0 0% 0 0% 0 0% 0%
20230803 26.63 26.91 26.1 26.12 -3.01% -1.21% 0% 11510 0.3043 55.08 26.44 0% 0 0% 0 0% 0 0% 0%
20230802 26.26 26.93 26.09 26.93 3.1% 1.05% 0% 15252 0.4064 72.37 26.65 0% 0 0% 0 0% 0 0% 0%
20230801 26.33 26.68 26.06 26.12 -0.8% -0.65% 0% 10425 0.2741 48.64 26.29 0% 0 0% 0 0% 0 0% 0%
20230731 26.68 27.14 26.28 26.33 -1.64% -1.05% 0% 12513 0.333 56.17 26.61 0% 0 0% 0 0% 0 0% 0%
20230728 26.35 26.89 25.83 26.77 1.21% 1.21% 0% 12310 0.3256 52.6 26.45 0% 0 0% 0 0% 0 0% 0%
20230727 26.36 27.04 26.13 26.45 1.54% -0.68% 0% 14177 0.3775 58.67 26.63 0% 0 0% 0 0% 0 0% 0%
20230726 25.87 26.15 25.61 26.05 0.31% 0.39% 0% 12700 0.3296 50.28 25.95 0% 0 0% 0 0% 0 0% 0%
20230725 25.35 26.07 25.26 25.97 3.88% 0.85% 0% 18213 0.4689 67.15 25.75 0% 0 0% 0 0% 0 0% 0%
20230724 25.07 25.4 24.88 25 -1.57% -0.24% 0% 14583 0.3655 50.52 25.06 0% 0 0% 0 0% 0 0% 0%
20230721 27.57 27.67 25 25.4 -10.12% -1.85% 0% 43148 1.1166 152.43 25.88 0% 0 0% 0 0% 0 0% 0%
20230720 28.8 29.05 28.26 28.26 -2.05% -1.19% 0% 10385 0.297 43.28 28.6 0% 0 0% 0 0% 0 0% 0%
20230719 29.17 29.53 28.77 28.85 -2% -0.69% 0% 11336 0.3293 42.3 29.05 0% 0 0% 0 0% 0 0% 0%
20230718 28.77 29.65 28.45 29.44 2.76% 1.1% 0% 15715 0.4576 50.71 29.12 0% 0 0% 0 0% 0 0% 0%
20230717 29.37 29.37 28.45 28.65 -1.78% -0.24% 0% 16287 0.4678 49.61 28.72 0% 0 0% 0 0% 0 0% 0%
20230714 29.66 29.92 28.85 29.17 -1.35% -0.65% 0% 17746 0.521 53.83 29.36 0% 0 0% 0 0% 0 0% 0%
20230713 29.99 30.09 29.47 29.57 -0.87% -0.54% 0% 19316 0.5742 57.75 29.73 0% 0 0% 0 0% 0 0% 0%
20230712 30.05 30.85 29.73 29.83 -0.67% -1.03% 0% 27746 0.8363 80.51 30.14 0% 0 0% 0 0% 0 0% 0%
20230711 29.25 30.13 28.9 30.03 2.63% 1.28% 0% 26921 0.7982 74.77 29.65 0% 0 0% 0 0% 0 0% 0%
20230710 29.52 30.05 29.12 29.26 -0.88% -0.75% 0% 17899 0.5276 47.25 29.48 0% 0 0% 0 0% 0 0% 0%
20230707 29.53 30.06 29.15 29.52 -1.24% -0.37% 0% 25761 0.7633 59.54 29.63 0% 0 0% 0 0% 0 0% 0%
20230706 30.94 30.98 29.5 29.89 -4.17% -0.9% 0% 44072 1.3292 94.25 30.16 0% 0 0% 0 0% 0 0% 0%
20230705 30.28 31.36 29.3 31.19 2.7% 1.86% 0% 54701 1.675 125.1 30.62 0% 0 0% 0 0% 0 0% 0%
20230704 29.95 30.74 29.95 30.37 1.47% 0.13% 0% 32988 1.0005 78.28 30.33 0% 0 0% 0 0% 0 0% 0%
20230703 29.55 30.47 29.42 29.93 1.35% -0.13% 0% 28728 0.8609 71.08 29.97 0% 0 0% 0 0% 0 0% 0%
20230630 29.06 30.12 29.01 29.53 0.58% -0.44% 0% 30671 0.9098 77.89 29.66 0% 0 0% 0 0% 0 0% 0%
20230629 29.84 30.18 29.17 29.36 -1.61% -0.74% 0% 34559 1.0223 91.16 29.58 0% 0 0% 0 0% 0 0% 0%
20230628 29.66 30.45 28.8 29.84 0.61% 0.44% 0% 40332 1.1981 110.8 29.71 0% 0 0% 0 0% 0 0% 0%
20230627 29.8 29.99 28.7 29.66 -2.69% 0.82% 0% 42437 1.2484 121.13 29.42 0% 0 0% 0 0% 0 0% 0%
20230626 29.18 30.61 28.7 30.48 3.18% 1.77% 0% 72252 2.1639 219.2 29.95 0% 0 0% 0 0% 0 0% 0%
20230621 27.6 30.62 27.37 29.54 6.68% 0.65% 0% 71243 2.091 247.77 29.35 0% 0 0% 0 0% 0 0% 0%
20230620 28.33 28.52 27.3 27.69 -1.53% 0.14% 0% 21464 0.5934 88.23 27.65 0% 0 0% 0 0% 0 0% 0%
20230619 26.95 29.3 26.84 28.12 4.5% -0.32% 0% 37155 1.0481 154.29 28.21 0% 0 0% 0 0% 0 0% 0%
20230616 26.82 27.29 26.82 26.91 -0.3% -0.52% 0% 12077 0.3267 49.79 27.05 0% 0 0% 0 0% 0 0% 0%
20230615 27.39 27.76 26.95 26.99 -1.78% -0.81% 0% 16002 0.4354 65.13 27.21 0% 0 0% 0 0% 0 0% 0%
20230614 28.27 28.6 27.42 27.48 -2.14% -0.65% 0% 17124 0.4737 70.47 27.66 0% 0 0% 0 0% 0 0% 0%
20230613 28.4 28.84 27.91 28.08 -0.71% -0.67% 0% 23039 0.6514 95.24 28.27 0% 0 0% 0 0% 0 0% 0%
20230612 27.2 28.5 26.51 28.28 2.28% 1.91% 0% 26061 0.7233 109.03 27.75 0% 0 0% 0 0% 0 0% 0%
20230609 27.66 28.77 27.31 27.65 1.62% -0.82% 0% 27941 0.779 121.32 27.88 0% 0 0% 0 0% 0 0% 0%
20230608 27.55 29.09 27.21 27.21 -0.29% -2.68% 0% 25486 0.7126 112.14 27.96 0% 0 0% 0 0% 0 0% 0%
20230607 27.72 27.95 27.12 27.29 -1.55% -0.44% 0% 12807 0.351 55.43 27.41 0% 0 0% 0 0% 0 0% 0%
20230606 28.55 28.68 27.62 27.72 -3.72% -1.46% 0% 20865 0.587 85.62 28.13 0% 0 0% 0 0% 0 0% 0%
20230605 28.2 29.21 27.58 28.79 2.6% 0.91% 0% 28493 0.8128 115.04 28.53 0% 0 0% 0 0% 0 0% 0%
20230602 27.75 28.15 27.57 28.06 1.04% 0.39% 0% 15168 0.4239 61.39 27.95 0% 0 0% 0 0% 0 0% 0%
20230601 27.54 28.03 27.15 27.77 2.1% 0.4% 0% 16855 0.4662 64.76 27.66 0% 0 0% 0 0% 0 0% 0%
20230531 27.5 28.17 27.13 27.2 -0.73% -1.63% 0% 20184 0.558 69.82 27.65 0% 0 0% 0 0% 0 0% 0%
20230530 27.19 27.57 26.89 27.4 0.96% 0.4% 0% 14883 0.4061 43.86 27.29 0% 0 0% 0 0% 0 0% 0%
20230529 28.28 28.3 26.97 27.14 -2.55% -0.51% 0% 17964 0.4901 43.89 27.28 0% 0 0% 0 0% 0 0% 0%
20230526 28.67 28.91 27.33 27.85 -3.13% -0.11% 0% 26258 0.732 56.37 27.88 0% 0 0% 0 0% 0 0% 0%
20230525 28.37 28.97 27.84 28.75 1.38% 0.59% 0% 24030 0.6867 46.65 28.58 0% 0 0% 0 0% 0 0% 0%
20230524 28.26 29.18 28.09 28.36 0.39% -1.08% 0% 28875 0.8279 56.99 28.67 0% 0 0% 0 0% 0 0% 0%
20230523 28.91 29.38 28.25 28.25 -3.05% -1.53% 0% 27998 0.8032 56.89 28.69 0% 0 0% 0 0% 0 0% 0%
20230522 29.07 29.94 28.85 29.14 -0.1% -0.31% 0% 22776 0.6657 48.67 29.23 0% 0 0% 0 0% 0 0% 0%
20230519 29.52 30 28.69 29.17 -1.92% -0.55% 0% 28873 0.8469 62.12 29.33 0% 0 0% 0 0% 0 0% 0%
20230518 30.1 30.68 29.59 29.74 0.64% -0.77% 0% 42402 1.2708 95.5 29.97 0% 0 0% 0 0% 0 0% 0%
20230517 30.09 30.9 29.05 29.55 -3.05% 0% 0% 57960 1.7129 135.7 29.55 0% 0 0% 0 0% 0 0% 0%
20230516 29.88 31.73 29.68 30.48 1.46% -0.78% 0% 75043 2.3054 196.28 30.72 0% 0 0% 0 0% 0 0% 0%
20230515 28.3 30.87 28.21 30.04 6.98% 1.76% 0% 76892 2.2701 224.81 29.52 0% 0 0% 0 0% 0 0% 0%
20230510 25.78 29.28 25.78 29.28 20% 5.82% 0% 85160 2.3567 333.88 27.67 0% 0 0% 0 0% 0 0% 0%
20230509 25.2 25.2 24.24 24.4 -2.4% -0.53% 0% 14425 0.3538 59.4 24.53 0% 0 0% 0 0% 0 0% 0%
20230508 24.97 25.65 24.65 25 -0.75% -0.12% 0% 12512 0.3132 53.57 25.03 0% 0 0% 0 0% 0 0% 0%
20230505 25.8 26.15 25.09 25.19 -3% -0.71% 0% 11312 0.287 49.6 25.37 0% 0 0% 0 0% 0 0% 0%
20230504 24.99 26.16 24.82 25.97 2.65% 0.54% 0% 18138 0.4685 80.62 25.83 0% 0 0% 0 0% 0 0% 0%
20230428 24.88 25.6 24.8 25.3 2.18% 0.52% 0% 17643 0.444 79.09 25.17 0% 0 0% 0 0% 0 0% 0%
20230427 24.8 25.54 24.24 24.76 -1.51% -0.8% 0% 21145 0.5278 95.85 24.96 0% 0 0% 0 0% 0 0% 0%
20230426 23.62 25.5 23.47 25.14 7.02% 1.13% 0% 28624 0.7115 127.89 24.86 0% 0 0% 0 0% 0 0% 0%
20230425 24.45 24.59 23.05 23.49 -4.47% -0.09% 0% 21888 0.5145 99.01 23.51 0% 0 0% 0 0% 0 0% 0%
20230424 24.6 25.08 24.13 24.59 -0.32% 0% 0% 13451 0.3307 66.94 24.59 0% 0 0% 0 0% 0 0% 0%
20230421 25.59 25.93 24.59 24.67 -3.48% -1.63% 0% 13686 0.3433 64.79 25.08 0% 0 0% 0 0% 0 0% 0%
20230420 26.29 26.29 25.29 25.56 -2.48% 0.12% 0% 15468 0.3949 65.24 25.53 0% 0 0% 0 0% 0 0% 0%
20230419 26.99 26.99 26.19 26.21 -2.93% -0.98% 0% 17041 0.451 70.95 26.47 0% 0 0% 0 0% 0 0% 0%
20230418 27.76 27.92 27 27 -2.7% -1.03% 0% 16634 0.4537 68.31 27.28 0% 0 0% 0 0% 0 0% 0%
20230417 27.92 28.58 27.69 27.75 -0.75% -1.42% 0% 14833 0.4175 61.53 28.15 0% 0 0% 0 0% 0 0% 0%
20230414 27.74 28.38 27.37 27.96 0.83% 0.36% 0% 14593 0.4066 58.71 27.86 0% 0 0% 0 0% 0 0% 0%
20230413 29.23 29.45 27.67 27.73 -4.84% -1.77% 0% 23043 0.6506 92.06 28.23 0% 0 0% 0 0% 0 0% 0%
20230412 29.28 29.33 28.58 29.14 -0.48% 0.94% 0% 16786 0.4846 66.18 28.87 0% 0 0% 0 0% 0 0% 0%
20230411 30.12 30.48 29.18 29.28 -2.95% -1.15% 0% 15372 0.4553 56.12 29.62 0% 0 0% 0 0% 0 0% 0%
20230410 31.26 31.97 29.8 30.17 -3.36% -1.31% 0% 22415 0.6853 72.74 30.57 0% 0 0% 0 0% 0 0% 0%
20230407 30.1 31.99 29.63 31.22 4.07% 1.53% 0% 34403 1.0578 115.89 30.75 0% 0 0% 0 0% 0 0% 0%
20230406 31.28 31.52 30 30 -5% -1.67% 0% 22882 0.6982 80.11 30.51 0% 0 0% 0 0% 0 0% 0%
20230404 32.62 32.81 31.28 31.58 -4.04% -0.5% 0% 23055 0.7318 84.5 31.74 0% 0 0% 0 0% 0 0% 0%
20230403 32.54 32.96 32.34 32.91 -0.24% 0.83% 0% 19159 0.6254 75.8 32.64 0% 0 0% 0 0% 0 0% 0%
20230331 33.63 34.29 32.81 32.99 -1.9% -0.9% 0% 17766 0.5914 73.19 33.29 0% 0 0% 0 0% 0 0% 0%
20230330 33.73 34.05 33.33 33.63 -0.27% 0.03% 0% 16940 0.5695 71.17 33.62 0% 0 0% 0 0% 0 0% 0%
20230329 34.46 34.91 33.2 33.72 -0.74% -0.77% 0% 27148 0.9226 116.17 33.98 0% 0 0% 0 0% 0 0% 0%
20230328 34.38 35.49 33.4 33.97 -1.68% -0.64% 0% 37725 1.2898 169.06 34.19 0% 0 0% 0 0% 0 0% 0%
20230327 29.66 34.89 29.5 34.55 16.49% 5.95% 0% 53613 1.7481 242.16 32.61 0% 0 0% 0 0% 0 0% 0%
20230324 29.38 30.27 29.1 29.66 0.92% -0.2% 0% 13410 0.3986 60.33 29.72 0% 0 0% 0 0% 0 0% 0%
20230323 30.36 30.5 29.16 29.39 -3.19% -0.68% 0% 23338 0.6906 82.66 29.59 0% 0 0% 0 0% 0 0% 0%
20230322 31.42 32.09 30.11 30.36 -3.68% -1.2% 0% 20429 0.6278 77.03 30.73 0% 0 0% 0 0% 0 0% 0%
20230321 31.14 32 30.89 31.52 1.22% -0.03% 0% 10524 0.3318 39.73 31.53 0% 0 0% 0 0% 0 0% 0%
20230320 30.18 31.67 30.18 31.14 0.91% 0.29% 0% 14668 0.4554 53.78 31.05 0% 0 0% 0 0% 0 0% 0%
20230317 32.3 32.32 30.6 30.86 -1.78% -0.52% 0% 16144 0.5008 58.34 31.02 0% 0 0% 0 0% 0 0% 0%
20230316 32.6 32.96 31.4 31.42 -4.44% -1.16% 0% 15512 0.4931 56.48 31.79 0% 0 0% 0 0% 0 0% 0%
20230315 32.31 33.2 31.8 32.88 2.75% 0.95% 0% 18368 0.5983 66.32 32.57 0% 0 0% 0 0% 0 0% 0%
20230314 33.58 33.66 31.56 32 -4.71% -0.47% 0% 26678 0.8576 93.84 32.15 0% 0 0% 0 0% 0 0% 0%
20230313 32.27 34.8 32 33.58 -1.5% -0.24% 0% 33970 1.1433 124.03 33.66 0% 0 0% 0 0% 0 0% 0%
20230310 32.82 35.75 32.55 34.09 2.74% -1.25% 0% 46739 1.6134 183.27 34.52 0% 0 0% 0 0% 0 0% 0%
20230309 33.5 34.25 32.39 33.18 0.85% 0% 0% 27617 0.9163 106.74 33.18 0% 0 0% 0 0% 0 0% 0%
20230308 30.82 32.9 30.71 32.9 6.06% 2.75% 0% 23729 0.7597 83.89 32.02 0% 0 0% 0 0% 0 0% 0%
20230307 31.36 31.77 30.88 31.02 -2.02% -0.89% 0% 13032 0.4079 45.22 31.3 0% 0 0% 0 0% 0 0% 0%
20230306 33.21 33.21 31.36 31.66 -2.76% -0.31% 0% 16565 0.5261 53.09 31.76 0% 0 0% 0 0% 0 0% 0%
20230303 32.29 33.45 32.18 32.56 -0.03% -0.88% 0% 19312 0.6344 59.42 32.85 0% 0 0% 0 0% 0 0% 0%
20230302 31.88 33.44 31.52 32.57 2.16% -0.18% 0% 24711 0.8063 67.47 32.63 0% 0 0% 0 0% 0 0% 0%
20230301 32.28 32.33 31.38 31.88 -1.27% 0.47% 0% 23032 0.7307 60.85 31.73 0% 0 0% 0 0% 0 0% 0%
20230228 31.97 33.91 31.68 32.29 1.03% -1.04% 0% 29324 0.9568 77.49 32.63 0% 0 0% 0 0% 0 0% 0%
20230227 33.01 33.38 31.89 31.96 -3.15% -1.36% 0% 23079 0.7478 56.85 32.4 0% 0 0% 0 0% 0 0% 0%
20230224 35.84 36 32.88 33 -9.71% -3.03% 0% 42053 1.431 107.75 34.03 0% 0 0% 0 0% 0 0% 0%
20230223 34.6 36.84 34.36 36.55 5.39% 2.44% 0% 40646 1.4501 115.64 35.68 0% 0 0% 0 0% 0 0% 0%
20230222 35.44 35.73 34.23 34.68 -2.94% 0.06% 0% 23915 0.829 69.54 34.66 0% 0 0% 0 0% 0 0% 0%
20230221 36.39 36.4 34.52 35.73 -3.41% 0.88% 0% 37741 1.3367 109.8 35.42 0% 0 0% 0 0% 0 0% 0%
20230220 35.75 37.04 35.18 36.99 2.13% 2.24% 0% 37219 1.3467 112.16 36.18 0% 0 0% 0 0% 0 0% 0%
20230217 33.01 37.29 32.85 36.22 11.45% 2.35% 0% 54145 1.9162 170.04 35.39 0% 0 0% 0 0% 0 0% 0%
20230216 33.21 34.09 32.43 32.5 -2.4% -2.4% 0% 25162 0.8378 81.25 33.3 0% 0 0% 0 0% 0 0% 0%
20230215 34.67 34.71 33.08 33.3 -2.03% -1.04% 0% 31930 1.0744 109.25 33.65 0% 0 0% 0 0% 0 0% 0%
20230214 31.14 34.77 31.02 33.99 8.39% 2.75% 0% 53101 1.7566 187.53 33.08 0% 0 0% 0 0% 0 0% 0%
20230213 30.13 31.64 29.86 31.36 4.46% 1.49% 0% 27305 0.8437 105.86 30.9 0% 0 0% 0 0% 0 0% 0%
20230210 30.48 30.6 29.76 30.02 -2.72% -0.23% 0% 22534 0.678 88.27 30.09 0% 0 0% 0 0% 0 0% 0%
20230209 30.97 31 30.27 30.86 -1.41% 0.82% 0% 25980 0.7952 110.4 30.61 0% 0 0% 0 0% 0 0% 0%
20230208 30.48 31.88 30.27 31.3 1.69% 1.1% 0% 30854 0.9552 144.57 30.96 0% 0 0% 0 0% 0 0% 0%
20230207 29.04 31.5 28.63 30.78 5.96% 1.95% 0% 37980 1.1467 198.68 30.19 0% 0 0% 0 0% 0 0% 0%
20230206 28.87 29.54 28.68 29.05 -0.03% -0.07% 0% 20607 0.5991 124.11 29.07 0% 0 0% 0 0% 0 0% 0%
20230203 28.3 30 28 29.06 2.79% -0.1% 0% 33002 0.9599 216.12 29.09 0% 0 0% 0 0% 0 0% 0%
20230202 28.65 28.85 28.23 28.27 -0.53% -0.67% 0% 12882 0.3666 99.03 28.46 0% 0 0% 0 0% 0 0% 0%
20230201 27.3 28.6 27.29 28.42 3.76% 1% 0% 21169 0.5958 159.3 28.14 0% 0 0% 0 0% 0 0% 0%
20230131 27.3 27.72 27.19 27.39 -0.72% -0.15% 0% 13813 0.3789 110.41 27.43 0% 0 0% 0 0% 0 0% 0%
20230130 26.78 28.16 26.78 27.59 4.27% -0.14% 0% 19843 0.5482 162.23 27.63 0% 0 0% 0 0% 0 0% 0%
20230120 26.54 26.84 26.32 26.46 -0.38% -0.34% 0% 8238 0.2187 70.74 26.55 0% 0 0% 0 0% 0 0% 0%
20230119 26.5 26.89 26.1 26.56 0.34% -0.23% 0% 9685 0.2578 75.64 26.62 0% 0 0% 0 0% 0 0% 0%
20230118 26.54 26.74 26.1 26.47 1.11% -0.08% 0% 8909 0.236 66.8 26.49 0% 0 0% 0 0% 0 0% 0%
20230117 26.46 26.99 26.12 26.18 -1.21% -0.91% 0% 8286 0.2189 59.56 26.42 0% 0 0% 0 0% 0 0% 0%
20230116 26.32 26.58 25.85 26.5 1.18% 0.49% 0% 8835 0.233 61.52 26.37 0% 0 0% 0 0% 0 0% 0%
20230113 26.53 26.66 25.91 26.19 -1.28% -0.11% 0% 9271 0.2431 63.79 26.22 0% 0 0% 0 0% 0 0% 0%
20230112 25.78 26.78 25.78 26.53 2.83% 0.45% 0% 16521 0.4364 113.46 26.41 0% 0 0% 0 0% 0 0% 0%
20230111 26.47 26.47 25.8 25.8 -2.53% -1.11% 0% 11727 0.3059 79.86 26.09 0% 0 0% 0 0% 0 0% 0%
20230110 26.28 26.54 25.7 26.47 1.73% 1.19% 0% 12317 0.3222 82.93 26.16 0% 0 0% 0 0% 0 0% 0%
20230109 26.2 26.35 25.73 26.02 0.15% -0.15% 0% 11012 0.287 74.48 26.06 0% 0 0% 0 0% 0 0% 0%
20230106 25.9 26.29 25.6 25.98 0.23% -0.23% 0% 17519 0.4562 116.12 26.04 0% 0 0% 0 0% 0 0% 0%
20230105 25.42 26.16 25.02 25.92 1.77% 0.58% 0% 18129 0.4672 115.68 25.77 0% 0 0% 0 0% 0 0% 0%
20230104 25.2 25.72 24.82 25.47 1.07% 0.43% 0% 15086 0.3826 87.11 25.36 0% 0 0% 0 0% 0 0% 0%
20230103 24.4 25.23 24.33 25.2 3.28% 1.49% 0% 14084 0.3497 74.4 24.83 0% 0 0% 0 0% 0 0% 0%
20221230 24.57 25 24.2 24.4 -0.08% -0.65% 0% 10684 0.2624 53.85 24.56 0% 0 0% 0 0% 0 0% 0%
20221229 24.63 24.92 24.3 24.42 -1.41% -0.57% 0% 11370 0.2793 51.4 24.56 0% 0 0% 0 0% 0 0% 0%
20221228 25.59 25.59 24.6 24.77 -3.24% -0.32% 0% 16914 0.4203 75.13 24.85 0% 0 0% 0 0% 0 0% 0%
20221227 26.15 26.65 25.3 25.6 -1.99% -0.16% 0% 14120 0.3621 64 25.64 0% 0 0% 0 0% 0 0% 0%
20221226 25.41 26.2 25.37 26.12 2.75% 0.73% 0% 11372 0.2949 48.55 25.93 0% 0 0% 0 0% 0 0% 0%
20221223 25.63 26 25.05 25.42 -1.09% -0.35% 0% 14586 0.3721 56.43 25.51 0% 0 0% 0 0% 0 0% 0%
20221222 25.89 26.4 25 25.7 0% -0.58% 0% 21976 0.568 74.62 25.85 0% 0 0% 0 0% 0 0% 0%
20221221 27.4 27.88 25.66 25.7 -6.2% -2.24% 0% 30941 0.8134 98.83 26.29 0% 0 0% 0 0% 0 0% 0%
20221220 26.91 27.73 25.88 27.4 0.96% 2.47% 0% 25144 0.6723 83.64 26.74 0% 0 0% 0 0% 0 0% 0%
20221219 28.44 28.87 27.14 27.14 -5.1% -2.86% 0% 20376 0.5693 69.34 27.94 0% 0 0% 0 0% 0 0% 0%
20221216 27.91 29.07 27.14 28.6 2.25% 1.74% 0% 26056 0.7325 87.32 28.11 0% 0 0% 0 0% 0 0% 0%
20221215 27.7 28.27 27.38 27.97 0.61% 0.43% 0% 14563 0.4056 47.83 27.85 0% 0 0% 0 0% 0 0% 0%
20221214 28.34 28.62 27.8 27.8 -1.97% -1.21% 0% 16535 0.4653 47.14 28.14 0% 0 0% 0 0% 0 0% 0%
20221213 29.19 29.95 27.95 28.36 -3.54% -2.04% 0% 26487 0.7667 71.26 28.95 0% 0 0% 0 0% 0 0% 0%
20221212 29.78 30.46 29.22 29.4 -3.23% -1.11% 0% 27047 0.8041 68.95 29.73 0% 0 0% 0 0% 0 0% 0%
20221209 28.9 30.59 27.8 30.38 5.05% 5.05% 0% 47212 1.3653 122.68 28.92 0% 0 0% 0 0% 0 0% 0%
20221208 27.77 29.35 27.41 28.92 3.73% 1.08% 0% 41257 1.1804 106.64 28.61 0% 0 0% 0 0% 0 0% 0%
20221207 27 27.97 26.8 27.88 0.14% 1.12% 0% 22745 0.6271 54.2 27.57 0% 0 0% 0 0% 0 0% 0%
20221206 28.73 28.73 27.53 27.84 -3.43% -0.22% 0% 30825 0.8599 69.07 27.9 0% 0 0% 0 0% 0 0% 0%
20221205 28.72 29.03 28.1 28.83 0.45% 1.09% 0% 26514 0.7563 54.5 28.52 0% 0 0% 0 0% 0 0% 0%
20221202 29.21 29.31 28.47 28.7 -1.03% -0.21% 0% 29140 0.8381 54.38 28.76 0% 0 0% 0 0% 0 0% 0%
20221201 30.26 30.67 29 29 -5.69% -2.65% 0% 50151 1.4939 81.75 29.79 0% 0 0% 0 0% 0 0% 0%
20221130 29.37 31.36 28.8 30.75 4.91% 1.92% 0% 56104 1.6926 84.81 30.17 0% 0 0% 0 0% 0 0% 0%
20221129 29.41 30.2 28.84 29.31 0.14% -0.61% 0% 33594 0.9906 47.13 29.49 0% 0 0% 0 0% 0 0% 0%
20221128 28.01 29.34 27.77 29.27 2.06% 1.32% 0% 32974 0.9525 44.16 28.89 0% 0 0% 0 0% 0 0% 0%
20221125 29.9 30.96 28.65 28.68 -5.35% -2.55% 0% 45617 1.3425 62.76 29.43 0% 0 0% 0 0% 0 0% 0%
20221124 29.73 31.48 29.41 30.3 -0.33% -0.69% 0% 55640 1.6974 83.27 30.51 0% 0 0% 0 0% 0 0% 0%
20221123 30 30.44 29 30.4 -0.33% 1.95% 0% 50623 1.5095 79.66 29.82 0% 0 0% 0 0% 0 0% 0%
20221122 32 32.2 29.6 30.5 -5.98% -0.65% 0% 74846 2.2977 128.86 30.7 0% 0 0% 0 0% 0 0% 0%
20221121 33.08 33.18 31.01 32.44 -2.44% 1.06% 0% 71520 2.2956 146.2 32.1 0% 0 0% 0 0% 0 0% 0%
20221118 30.34 35.79 29.99 33.25 8.06% 1.74% 0% 113074 3.6958 269.82 32.68 0% 0 0% 0 0% 0 0% 0%
20221117 29.2 32.02 28.8 30.77 0.92% 0.79% 0% 103973 3.174 307.85 30.53 0% 0 0% 0 0% 0 0% 0%
20221116 25.78 30.49 25.77 30.49 19.99% 7.4% 0% 96549 2.7409 372.85 28.39 0% 0 0% 0 0% 0 0% 0%
20221115 24.9 25.85 24.15 25.41 5.92% 1.56% 0% 60660 1.5175 306.7 25.02 0% 0 0% 0 0% 0 0% 0%
20221114 22.95 24.53 22.78 23.99 4.53% -0.08% 0% 31934 0.7666 212.46 24.01 0% 0 0% 0 0% 0 0% 0%
20221111 23.29 23.57 22.92 22.95 0.22% -1.16% 0% 13052 0.3031 95.9 23.22 0% 0 0% 0 0% 0 0% 0%
20221110 23.3 23.63 22.78 22.9 -2.51% -0.65% 0% 10885 0.2509 78.12 23.05 0% 0 0% 0 0% 0 0% 0%
20221109 23.01 23.69 22.73 23.49 2.09% 0.77% 0% 16624 0.3875 123.11 23.31 0% 0 0% 0 0% 0 0% 0%
20221108 23.28 23.33 22.85 23.01 -0.43% 0.31% 0% 7457 0.1711 55.84 22.94 0% 0 0% 0 0% 0 0% 0%
20221107 23.21 23.53 22.96 23.11 -0.39% -0.34% 0% 11962 0.2774 89.7 23.19 0% 0 0% 0 0% 0 0% 0%
20221104 22.8 23.35 22.45 23.2 2.47% 0.78% 0% 12898 0.2969 97.81 23.02 0% 0 0% 0 0% 0 0% 0%
20221103 22.5 22.86 22.41 22.64 -0.04% 0% 0% 9684 0.2192 76.09 22.64 0% 0 0% 0 0% 0 0% 0%
20221102 22.06 22.85 21.94 22.65 2.72% 1.12% 0% 15948 0.3573 124.89 22.4 0% 0 0% 0 0% 0 0% 0%
20221101 21.98 22.18 21.53 22.05 1.43% 0.55% 0% 10256 0.2249 83.42 21.93 0% 0 0% 0 0% 0 0% 0%
20221031 20.96 21.97 20.82 21.74 4.92% 0.6% 0% 15338 0.3314 125.47 21.61 0% 0 0% 0 0% 0 0% 0%
20221028 22.82 22.82 20.57 20.72 -9.2% -3.67% 0% 16650 0.3582 143.42 21.51 0% 0 0% 0 0% 0 0% 0%
20221027 22.73 23.2 22.73 22.82 -0.48% -0.74% 0% 7828 0.18 75.67 22.99 0% 0 0% 0 0% 0 0% 0%
20221026 22.48 23.17 22.08 22.93 2.27% 0.17% 0% 13380 0.3063 122.67 22.89 0% 0 0% 0 0% 0 0% 0%
20221025 22.36 22.63 21.88 22.42 0.31% 0.76% 0% 9039 0.2011 85.91 22.25 0% 0 0% 0 0% 0 0% 0%
20221024 22.93 23.55 22.31 22.35 -2.19% -2.57% 0% 10301 0.2363 104.81 22.94 0% 0 0% 0 0% 0 0% 0%
20221021 23.22 23.22 22.71 22.85 -0.48% -0.17% 0% 7295 0.167 75.96 22.89 0% 0 0% 0 0% 0 0% 0%
20221020 22.91 23.28 22.52 22.96 -0.17% 0% 0% 8563 0.1966 89.01 22.96 0% 0 0% 0 0% 0 0% 0%
20221019 23.5 23.5 22.93 23 -1.41% -0.48% 0% 8417 0.1945 88.58 23.11 0% 0 0% 0 0% 0 0% 0%
20221018 23.47 23.61 23.06 23.33 0% -0.04% 0% 7245 0.1691 77.66 23.34 0% 0 0% 0 0% 0 0% 0%
20221017 23 23.36 22.9 23.33 1.48% 0.56% 0% 7574 0.1757 79.62 23.2 0% 0 0% 0 0% 0 0% 0%
20220720 30.44 30.52 29.75 29.88 -1.32% -0.4% 0% 12475 0.3743 85.63 30 0% 0 0% 0 0% 0 0% 0%
20220719 29.92 30.79 29.8 30.28 1.64% -0.07% 0% 19867 0.6019 142.7 30.3 0% 0 0% 0 0% 0 0% 0%
20220718 27.86 29.92 27.86 29.79 6.97% 2.2% 0% 21711 0.6329 158.87 29.15 0% 0 0% 0 0% 0 0% 0%
20220715 27.86 28.65 27.43 27.85 -1.07% -0.07% 0% 14356 0.4001 113.96 27.87 0% 0 0% 0 0% 0 0% 0%
20220714 27.59 28.47 27.32 28.15 2.36% 0.29% 0% 9435 0.2648 77.42 28.07 0% 0 0% 0 0% 0 0% 0%
20220713 27.12 27.94 27.01 27.5 1.21% -0.43% 0% 9641 0.2663 76.08 27.62 0% 0 0% 0 0% 0 0% 0%
20220712 28.4 29.3 27.16 27.17 -3.89% -2.96% 0% 11965 0.335 90.61 28 0% 0 0% 0 0% 0 0% 0%
20220711 28.92 29.53 28.03 28.27 -4.17% -1.12% 0% 12558 0.359 94.64 28.59 0% 0 0% 0 0% 0 0% 0%
20220708 29.76 30.43 29.46 29.5 -0.87% -1.24% 0% 8205 0.2451 58.75 29.87 0% 0 0% 0 0% 0 0% 0%
20220707 29.27 29.98 28.93 29.76 1.92% 0.81% 0% 10497 0.3099 64.18 29.52 0% 0 0% 0 0% 0 0% 0%
20220706 29.45 29.88 28.95 29.2 -0.71% -0.68% 0% 8389 0.2466 48.79 29.4 0% 0 0% 0 0% 0 0% 0%
20220705 30.67 31.12 29.34 29.58 -3.65% -1.3% 0% 13796 0.4135 81.2 29.97 0% 0 0% 0 0% 0 0% 0%
20220704 30.3 30.73 29.73 30.7 1.32% 1.35% 0% 9402 0.2848 57.12 30.29 0% 0 0% 0 0% 0 0% 0%
20220701 30.38 30.68 30.01 30.3 -0.26% -0.1% 0% 8859 0.2687 52.57 30.33 0% 0 0% 0 0% 0 0% 0%
20220630 30.65 31.05 30.15 30.38 -0.72% -0.23% 0% 11138 0.3392 64.64 30.45 0% 0 0% 0 0% 0 0% 0%
20220629 31.31 32 30.6 30.6 -3.26% -1.48% 0% 14528 0.4512 85.49 31.06 0% 0 0% 0 0% 0 0% 0%
20220628 31.9 31.9 30.84 31.63 -0.35% 0.83% 0% 13580 0.426 82.41 31.37 0% 0 0% 0 0% 0 0% 0%
20220627 32.01 32.16 30.81 31.74 -0.66% 1.6% 0% 22868 0.7143 139.95 31.24 0% 0 0% 0 0% 0 0% 0%
20220624 30.86 32.7 30.33 31.95 3.73% 0.98% 0% 27917 0.8834 184.22 31.64 0% 0 0% 0 0% 0 0% 0%
20220623 29.66 30.8 29.66 30.8 3.7% 1.08% 0% 17715 0.5397 126.02 30.47 0% 0 0% 0 0% 0 0% 0%
20220622 30.22 30.33 29.44 29.7 -0.77% -0.57% 0% 9835 0.2938 72.13 29.87 0% 0 0% 0 0% 0 0% 0%
20220621 30.33 30.52 29.59 29.93 -0.7% -0.4% 0% 10551 0.3171 76.99 30.05 0% 0 0% 0 0% 0 0% 0%
20220620 30 30.45 29.55 30.14 0.47% 0.4% 0% 14132 0.4242 99.83 30.02 0% 0 0% 0 0% 0 0% 0%
20220617 29 30 28.88 30 2.74% 1.35% 0% 14654 0.4338 99.53 29.6 0% 0 0% 0 0% 0 0% 0%
20220616 28.69 29.58 28.34 29.2 2.06% 0.31% 0% 13190 0.384 86.71 29.11 0% 0 0% 0 0% 0 0% 0%
20220615 28.94 29.8 28.61 28.61 -0.9% -1.62% 0% 12753 0.3709 81.91 29.08 0% 0 0% 0 0% 0 0% 0%
20220614 29.4 29.4 27.72 28.87 -2.14% 1.58% 0% 13023 0.3701 83.42 28.42 0% 0 0% 0 0% 0 0% 0%
20220613 29.04 29.9 28.61 29.5 2.79% 0.14% 0% 14432 0.4251 94.4 29.46 0% 0 0% 0 0% 0 0% 0%
20220610 27.99 29.17 27.56 28.7 3.5% 0.35% 0% 13454 0.3848 85.36 28.6 0% 0 0% 0 0% 0 0% 0%
20220609 29 29.19 27.71 27.73 -4.54% -1.56% 0% 11283 0.3178 69.3 28.17 0% 0 0% 0 0% 0 0% 0%
20220608 29.83 29.86 28.6 29.05 -1.39% -0.48% 0% 11067 0.323 66.05 29.19 0% 0 0% 0 0% 0 0% 0%
20220607 30.18 30.41 29 29.46 -2.13% -0.67% 0% 13822 0.41 70.08 29.66 0% 0 0% 0 0% 0 0% 0%
20220606 29.78 30.88 29.64 30.1 0.67% -0.36% 0% 17268 0.5217 92.18 30.21 0% 0 0% 0 0% 0 0% 0%
20220602 28.74 29.93 28.66 29.9 3.5% 1.46% 0% 16884 0.4975 91.68 29.47 0% 0 0% 0 0% 0 0% 0%
20220601 27.64 29.14 27.3 28.89 4.48% 1.05% 0% 16549 0.4731 89.42 28.59 0% 0 0% 0 0% 0 0% 0%
20220531 27.55 27.87 27.13 27.65 0.47% 0.51% 0% 9775 0.2689 51.3 27.51 0% 0 0% 0 0% 0 0% 0%
20220530 27.22 27.68 26.52 27.52 1.36% 1.25% 0% 13744 0.3735 72.56 27.18 0% 0 0% 0 0% 0 0% 0%
20220527 27.75 28.28 26.88 27.15 -1.06% -1.7% 0% 15571 0.43 87.37 27.62 0% 0 0% 0 0% 0 0% 0%
20220526 26.86 28.5 26.86 27.44 0.18% -0.44% 0% 16390 0.4517 95.7 27.56 0% 0 0% 0 0% 0 0% 0%
20220525 26.82 27.8 26.41 27.39 -2.14% 1% 0% 20975 0.5688 127.6 27.12 0% 0 0% 0 0% 0 0% 0%
20220524 31.64 32.98 26.99 27.99 -4.67% -5.15% 0% 41782 1.2328 294.51 29.51 0% 0 0% 0 0% 0 0% 0%
20220523 28.43 29.41 28.43 29.36 2.34% 0.93% 0% 9202 0.2677 87.56 29.09 0% 0 0% 0 0% 0 0% 0%
20220520 28.82 29.7 28.3 28.69 -0.38% -0.45% 0% 11191 0.3225 109.27 28.82 0% 0 0% 0 0% 0 0% 0%
20220519 27.8 28.93 27.51 28.8 2.2% 1.34% 0% 13917 0.3955 140.83 28.42 0% 0 0% 0 0% 0 0% 0%
20220518 27.49 28.98 26.99 28.18 3.49% 0.25% 0% 15602 0.4386 167.74 28.11 0% 0 0% 0 0% 0 0% 0%
20220517 27.4 27.46 26.69 27.23 0.67% 0.63% 0% 7471 0.2022 82.87 27.06 0% 0 0% 0 0% 0 0% 0%
20220516 27.32 27.8 26.82 27.05 -1.1% -0.51% 0% 8453 0.2298 93.32 27.19 0% 0 0% 0 0% 0 0% 0%
20220513 27.16 27.58 26.79 27.35 0.7% 0.66% 0% 9042 0.2457 98.33 27.17 0% 0 0% 0 0% 0 0% 0%
20220512 26.95 27.6 26.7 27.16 0.04% 0% 0% 7654 0.2079 83.52 27.16 0% 0 0% 0 0% 0 0% 0%
20220511 26.42 28.02 26.42 27.15 2.96% -1.02% 0% 12924 0.3545 135.61 27.43 0% 0 0% 0 0% 0 0% 0%
20220510 26.08 26.49 25.84 26.37 0.08% 0.3% 0% 6488 0.1706 69.22 26.29 0% 0 0% 0 0% 0 0% 0%
20220509 25.66 26.55 25.66 26.35 1.74% 0.19% 0% 6243 0.1642 64.36 26.3 0% 0 0% 0 0% 0 0% 0%
20220506 25 25.97 24.91 25.9 0.97% 1.01% 0% 7013 0.1798 68.37 25.64 0% 0 0% 0 0% 0 0% 0%
20220505 25.28 25.88 24.92 25.65 3.05% 0.23% 0% 7265 0.1859 68.74 25.59 0% 0 0% 0 0% 0 0% 0%
20220429 24.16 25.07 24.08 24.89 3.67% 0.69% 0% 10338 0.2556 92.79 24.72 0% 0 0% 0 0% 0 0% 0%
20220428 24.21 24.79 23.66 24.01 -2.2% -0.5% 0% 8595 0.2074 74.49 24.13 0% 0 0% 0 0% 0 0% 0%
20220427 23.48 24.84 22.82 24.55 3.02% 2.81% 0% 10542 0.2517 89.86 23.88 0% 0 0% 0 0% 0 0% 0%
20220426 25.11 25.47 23.77 23.83 -5.06% -3.37% 0% 9275 0.2287 84.6 24.66 0% 0 0% 0 0% 0 0% 0%
20220425 26.4 26.93 25.05 25.1 -7.75% -3.35% 0% 12524 0.3253 122.65 25.97 0% 0 0% 0 0% 0 0% 0%
20220422 27.25 27.86 26.65 27.21 -0.62% -0.04% 0% 7843 0.2135 85.05 27.22 0% 0 0% 0 0% 0 0% 0%
20220421 28.44 28.83 27.2 27.38 -4.27% -1.97% 0% 8953 0.2501 99.07 27.93 0% 0 0% 0 0% 0 0% 0%
20220420 28.71 29.23 28.31 28.6 -0.42% -0.49% 0% 7943 0.2283 87.3 28.74 0% 0 0% 0 0% 0 0% 0%
20220419 29.25 30.03 28.56 28.72 -2.01% -1.51% 0% 8573 0.25 94.3 29.16 0% 0 0% 0 0% 0 0% 0%
20220418 28.46 29.39 27.94 29.31 2.91% 1.38% 0% 8412 0.2432 88.87 28.91 0% 0 0% 0 0% 0 0% 0%
20220415 29.36 29.36 28 28.48 -3.2% -0.32% 0% 10129 0.2894 104.35 28.57 0% 0 0% 0 0% 0 0% 0%
20220414 29.22 29.93 28.92 29.42 2.44% -0.03% 0% 8196 0.2412 89.95 29.43 0% 0 0% 0 0% 0 0% 0%
20220413 29.64 29.64 28.52 28.72 -3.3% -0.45% 0% 5765 0.1663 62.85 28.85 0% 0 0% 0 0% 0 0% 0%
20220412 29.32 29.9 28.63 29.7 1.16% 1.12% 0% 6094 0.179 63.84 29.37 0% 0 0% 0 0% 0 0% 0%
20220411 30.11 30.11 29.11 29.36 -2.56% -0.78% 0% 6357 0.1881 64.98 29.59 0% 0 0% 0 0% 0 0% 0%
20220408 31.16 31.16 30.08 30.13 -2.05% -1.05% 0% 7594 0.2312 77.41 30.45 0% 0 0% 0 0% 0 0% 0%
20220407 32.29 32.34 30.73 30.76 -4.26% -1.54% 0% 11140 0.348 115.02 31.24 0% 0 0% 0 0% 0 0% 0%
20220401 32.59 32.59 31.61 31.82 -2.42% -0.28% 0% 8458 0.2699 93.18 31.91 0% 0 0% 0 0% 0 0% 0%
20220331 33 33.69 32.4 32.61 -2.1% -0.85% 0% 9472 0.3115 109.71 32.89 0% 0 0% 0 0% 0 0% 0%
20220330 32.93 33.48 32.56 33.31 2.08% 0.7% 0% 8494 0.281 99.13 33.08 0% 0 0% 0 0% 0 0% 0%
20220329 34 34 32.47 32.63 -2.6% -0.7% 0% 6081 0.1998 67.87 32.86 0% 0 0% 0 0% 0 0% 0%
20220328 33.39 34.34 32.74 33.5 0.06% 0.6% 0% 6072 0.2022 62.98 33.3 0% 0 0% 0 0% 0 0% 0%
20220325 34.13 35.3 33.4 33.48 -1.24% -2.13% 0% 8984 0.3073 95.82 34.21 0% 0 0% 0 0% 0 0% 0%
20220324 34.84 34.84 33.59 33.9 -2.75% -0.03% 0% 7708 0.2614 84.16 33.91 0% 0 0% 0 0% 0 0% 0%
20220323 34.9 35.11 34.01 34.86 1.69% 0.35% 0% 8097 0.2813 87.37 34.74 0% 0 0% 0 0% 0 0% 0%
20220322 35.3 35.3 34.03 34.28 -2.5% -0.29% 0% 7774 0.2673 82.25 34.38 0% 0 0% 0 0% 0 0% 0%
20220321 35.08 35.49 34.38 35.16 0.57% 0.57% 0% 5976 0.2089 65.83 34.96 0% 0 0% 0 0% 0 0% 0%
20220318 35.65 35.79 34.67 34.96 -0.79% -0.48% 0% 6092 0.214 66.37 35.13 0% 0 0% 0 0% 0 0% 0%
20220317 34.72 35.96 34.31 35.24 2.8% -0.14% 0% 9087 0.3207 95.44 35.29 0% 0 0% 0 0% 0 0% 0%
20220316 34.11 34.38 32 34.28 2.7% 2.33% 0% 11327 0.3795 117.15 33.5 0% 0 0% 0 0% 0 0% 0%
20220315 35.59 36.51 33.35 33.38 -7.53% -3.33% 0% 13039 0.4503 151.47 34.53 0% 0 0% 0 0% 0 0% 0%
20220311 37.48 38.37 36.62 38.13 0.5% 2.2% 0% 5176 0.1931 69.26 37.31 0% 0 0% 0 0% 0 0% 0%
20220310 38.38 39.1 37.76 37.94 0.16% -1.51% 0% 5387 0.2075 73.64 38.52 0% 0 0% 0 0% 0 0% 0%
20220309 39.17 39.54 35.4 37.88 -4.22% 0.72% 0% 9423 0.3544 116.91 37.61 0% 0 0% 0 0% 0 0% 0%
20220308 39.99 40.27 38.1 39.55 -0.7% 0.92% 0% 7387 0.2895 100.41 39.19 0% 0 0% 0 0% 0 0% 0%
20220307 40.55 40.81 39.77 39.83 -1.78% -0.87% 0% 3885 0.1561 54.21 40.18 0% 0 0% 0 0% 0 0% 0%
20220304 41.92 41.92 40.3 40.55 -3.27% -1% 0% 6296 0.2579 89.69 40.96 0% 0 0% 0 0% 0 0% 0%
20220303 43.89 44.02 41.51 41.92 -4.16% -1.43% 0% 8330 0.3543 123.44 42.53 0% 0 0% 0 0% 0 0% 0%
20220302 43.7 44.12 43.4 43.74 0.09% -0.02% 0% 4802 0.2101 73.42 43.75 0% 0 0% 0 0% 0 0% 0%
20220301 44.01 44.09 43.38 43.7 0.11% 0.02% 0% 2735 0.1195 39.68 43.69 0% 0 0% 0 0% 0 0% 0%
20220228 44.61 45.12 43.42 43.65 -2.52% -0.23% 0% 6192 0.2709 87 43.75 0% 0 0% 0 0% 0 0% 0%
20220225 44.49 45.25 44.24 44.78 1.77% -0.13% 0% 4507 0.2021 64.91 44.84 0% 0 0% 0 0% 0 0% 0%
20220224 45.9 46.2 43.45 44 -3.99% -1.23% 0% 8476 0.3776 106.79 44.55 0% 0 0% 0 0% 0 0% 0%
20220223 45.34 46.22 45.1 45.83 1.08% 0.09% 0% 4700 0.2152 61.85 45.79 0% 0 0% 0 0% 0 0% 0%
20220222 47.15 47.15 45 45.34 -3.9% -0.44% 0% 6388 0.2909 82.74 45.54 0% 0 0% 0 0% 0 0% 0%
20220221 46.61 47.31 46.53 47.18 0.75% 0.66% 0% 3723 0.1745 38.8 46.87 0% 0 0% 0 0% 0 0% 0%
20220218 46.67 47.22 46.2 46.83 0.39% 0.13% 0% 5055 0.2364 43.51 46.77 0% 0 0% 0 0% 0 0% 0%
20220217 46.4 47.23 46.22 46.65 0.54% -0.02% 0% 5864 0.2736 43.25 46.66 0% 0 0% 0 0% 0 0% 0%
20220216 46.92 47.26 46.19 46.4 -0.79% -0.19% 0% 7692 0.3576 48.56 46.49 0% 0 0% 0 0% 0 0% 0%
20220215 47.4 47.67 46.53 46.77 -0.7% -0.36% 0% 4906 0.2303 26.2 46.94 0% 0 0% 0 0% 0 0% 0%
20220214 48.8 48.8 47 47.1 -3.6% -0.74% 0% 5931 0.2814 26.6 47.45 0% 0 0% 0 0% 0 0% 0%
20220211 53.47 53.67 47.95 48.86 -9.37% -2.1% 0% 12776 0.6377 52.74 49.91 0% 0 0% 0 0% 0 0% 0%
20220210 56.89 56.89 53.67 53.91 -4.25% -1.41% 0% 6485 0.3546 29.07 54.68 0% 0 0% 0 0% 0 0% 0%
20220209 55.78 57.2 55.6 56.3 -0.98% 0.05% 0% 4596 0.2586 20.19 56.27 0% 0 0% 0 0% 0 0% 0%
20211203 56.11 58.09 54.5 57.07 1.69% 1.24% 0% 22073 1.2442 90.76 56.37 0% 0 0% 0 0% 0 0% 0%
20211202 59.57 59.57 56.12 56.12 -5.79% -2.52% 0% 18298 1.0535 79.44 57.57 0% 0 0% 0 0% 0 0% 0%
20211201 59.79 61.49 58.13 59.57 -1.85% 0.4% 0% 18118 1.0749 81.63 59.33 0% 0 0% 0 0% 0 0% 0%
20211130 61.8 62.98 60 60.69 -2.55% -1.04% 0% 21464 1.3163 96.93 61.33 0% 0 0% 0 0% 0 0% 0%
20211129 59.3 63.69 57.5 62.28 2.12% 2.48% 0% 27912 1.6962 116.77 60.77 0% 0 0% 0 0% 0 0% 0%
20211126 58.5 61.95 57.6 60.99 4.08% 0.43% 0% 30593 1.8578 138.51 60.73 0% 0 0% 0 0% 0 0% 0%
20211125 55.6 60.37 54.86 58.6 5.47% 0.24% 0% 29505 1.7249 144.77 58.46 0% 0 0% 0 0% 0 0% 0%
20211124 54.92 56 54.34 55.56 0.78% 0.62% 0% 11783 0.6507 61.15 55.22 0% 0 0% 0 0% 0 0% 0%
20211123 56 57.47 55.01 55.13 -3.28% -1.52% 0% 14628 0.8189 77.2 55.98 0% 0 0% 0 0% 0 0% 0%
20211122 53.77 58.4 53.08 57 6.34% 2.83% 0% 19998 1.1085 106.25 55.43 0% 0 0% 0 0% 0 0% 0%
20211119 54.52 55 52.62 53.6 -1.69% 0.53% 0% 15256 0.8134 78.57 53.32 0% 0 0% 0 0% 0 0% 0%
20211118 55.41 55.65 54.22 54.52 -3.44% -0.38% 0% 17863 0.9777 98.75 54.73 0% 0 0% 0 0% 0 0% 0%
20211117 55.01 56.48 54.01 56.46 -0.19% 2.26% 0% 27359 1.5104 163.68 55.21 0% 0 0% 0 0% 0 0% 0%
20211116 51.56 58 51.31 56.57 10.94% 2.48% 0% 40762 2.2499 278.18 55.2 0% 0 0% 0 0% 0 0% 0%
20211115 51.05 52.24 50.62 50.99 1.07% -0.43% 0% 11738 0.6011 91.63 51.21 0% 0 0% 0 0% 0 0% 0%
20211112 50.01 50.49 49.19 50.45 0.54% 1.12% 0% 9282 0.4631 72.36 49.89 0% 0 0% 0 0% 0 0% 0%
20211111 50.17 51.09 49.58 50.18 -0.42% -0.22% 0% 8829 0.444 67.41 50.29 0% 0 0% 0 0% 0 0% 0%
20211110 52.33 52.33 49.3 50.39 -1.58% 0.66% 0% 13332 0.6674 94.45 50.06 0% 0 0% 0 0% 0 0% 0%
20211109 50.97 52.5 50.01 51.2 0.81% 0.04% 0% 13600 0.696 101.25 51.18 0% 0 0% 0 0% 0 0% 0%
20211108 48.64 53 48.64 50.79 4.53% -0.22% 0% 18784 0.9561 152.13 50.9 0% 0 0% 0 0% 0 0% 0%
20211105 48.43 49.19 47.42 48.59 0.98% 0.06% 0% 6363 0.309 56.07 48.56 0% 0 0% 0 0% 0 0% 0%
20211104 48.6 49.83 47.78 48.12 -1.17% -0.89% 0% 6439 0.3126 59.34 48.55 0% 0 0% 0 0% 0 0% 0%
20211103 47.24 49.07 47.03 48.69 2.23% 1.08% 0% 8333 0.4014 78.55 48.17 0% 0 0% 0 0% 0 0% 0%
20211102 47.4 50.29 46.74 47.63 1.17% -1.28% 0% 15464 0.7462 153.57 48.25 0% 0 0% 0 0% 0 0% 0%
20211101 46.75 47.8 45.62 47.08 0.71% 0.47% 0% 10276 0.4815 111.65 46.86 0% 0 0% 0 0% 0 0% 0%
20211029 49.97 49.97 46.5 46.75 -6.48% -0.85% 0% 14376 0.6778 164.33 47.15 0% 0 0% 0 0% 0 0% 0%
20211028 45.3 50.8 44.06 49.99 10.26% 3.5% 0% 20217 0.9764 268.32 48.3 0% 0 0% 0 0% 0 0% 0%
20211027 49 49 44.5 45.34 -7.07% -1.41% 0% 9181 0.4222 147.48 45.99 0% 0 0% 0 0% 0 0% 0%
20211026 48.24 49.39 48.24 48.79 1.14% -0.08% 0% 2984 0.1457 57.96 48.83 0% 0 0% 0 0% 0 0% 0%
20211025 50.24 50.27 47.82 48.24 -3.38% -0.54% 0% 5806 0.2816 109.97 48.5 0% 0 0% 0 0% 0 0% 0%
20211022 50.05 50.1 49.28 49.93 0.93% 0.4% 0% 2228 0.1108 40.63 49.73 0% 0 0% 0 0% 0 0% 0%
20211021 48.99 50.3 48.99 49.47 0.45% -0.06% 0% 3283 0.1625 57.49 49.5 0% 0 0% 0 0% 0 0% 0%
20211020 50.1 50.15 49.2 49.25 -1.14% -0.59% 0% 2723 0.1349 46.91 49.54 0% 0 0% 0 0% 0 0% 0%
20211019 49.99 50.68 49.49 49.82 -0.93% -0.38% 0% 4443 0.2222 71.84 50.01 0% 0 0% 0 0% 0 0% 0%
20211018 52.1 52.24 49.4 50.29 -1.99% 0.18% 0% 6195 0.311 100.18 50.2 0% 0 0% 0 0% 0 0% 0%
20211015 50.94 51.55 50.58 51.31 0.73% 0.55% 0% 2922 0.1491 45.82 51.03 0% 0 0% 0 0% 0 0% 0%
20211014 50.65 51.7 50 50.94 0.87% -0.18% 0% 4039 0.2061 60.43 51.03 0% 0 0% 0 0% 0 0% 0%
20211013 50.31 50.73 49.71 50.5 0.72% 0.68% 0% 2903 0.1456 40.2 50.16 0% 0 0% 0 0% 0 0% 0%
20211012 51.54 51.54 49.73 50.14 -1.97% -0.69% 0% 3884 0.1961 50.98 50.49 0% 0 0% 0 0% 0 0% 0%
20211011 50.74 52.96 50.41 51.15 0.89% -1.08% 0% 7096 0.3669 91.67 51.71 0% 0 0% 0 0% 0 0% 0%
20211008 49.64 51.77 49.61 50.7 2.2% -0.18% 0% 3806 0.1933 49 50.79 0% 0 0% 0 0% 0 0% 0%
20210930 49.26 50.2 49.01 49.61 1.24% -0.08% 0% 3726 0.185 43.99 49.65 0% 0 0% 0 0% 0 0% 0%
20210929 51.26 51.26 48.97 49 -4.41% -1.72% 0% 5409 0.2697 57.04 49.86 0% 0 0% 0 0% 0 0% 0%
20210928 51.73 52.2 51.02 51.26 -0.91% -0.31% 0% 2884 0.1483 30.62 51.42 0% 0 0% 0 0% 0 0% 0%
20210927 53.95 54.49 51.62 51.73 -4.1% -1.69% 0% 6490 0.3415 64.63 52.62 0% 0 0% 0 0% 0 0% 0%
20210924 54.92 54.92 53.78 53.94 -1.44% -0.19% 0% 3420 0.1848 30.06 54.04 0% 0 0% 0 0% 0 0% 0%
20210923 53.97 55.33 53.94 54.73 1.41% 0.18% 0% 4062 0.2219 34.3 54.63 0% 0 0% 0 0% 0 0% 0%
20210922 53.79 55.3 53.58 53.97 -3.31% -0.52% 0% 4238 0.2299 29.82 54.25 0% 0 0% 0 0% 0 0% 0%
20210917 55.94 56.28 54.5 55.82 0% 0.89% 0% 5124 0.2835 35.29 55.33 0% 0 0% 0 0% 0 0% 0%
20210916 55.96 57.77 55.59 55.82 -0.78% -1.26% 0% 5769 0.3261 39.03 56.53 0% 0 0% 0 0% 0 0% 0%
20210915 56.96 56.98 55.2 56.26 -1.3% 0.34% 0% 7437 0.417 48.65 56.07 0% 0 0% 0 0% 0 0% 0%
20210914 58.81 59.17 56.61 57 -3.13% -1.52% 0% 10486 0.6069 66.46 57.88 0% 0 0% 0 0% 0 0% 0%
20210913 58.53 59.2 57.5 58.84 0.65% 0.72% 0% 5476 0.3199 33.12 58.42 0% 0 0% 0 0% 0 0% 0%
20210910 58.58 59.4 57.9 58.46 -0.41% -0.05% 0% 8234 0.4816 44.43 58.49 0% 0 0% 0 0% 0 0% 0%
20210909 61.01 61.2 57.76 58.7 -4.15% -0.64% 0% 16717 0.9877 89.28 59.08 0% 0 0% 0 0% 0 0% 0%
20210908 61.79 61.89 60.68 61.24 -0.58% 0.13% 0% 9378 0.5736 55.52 61.16 0% 0 0% 0 0% 0 0% 0%
20210907 65 65.58 60.53 61.6 -5.71% -0.65% 0% 24280 1.5053 149.72 62 0% 0 0% 0 0% 0 0% 0%
20210906 65.05 66.3 63.86 65.33 0.43% 0.34% 0% 8070 0.5254 58.79 65.11 0% 0 0% 0 0% 0 0% 0%
20210729 83.16 83.38 78.51 79.8 -0.87% -0.54% 0% 8774 0.7039 79.41 80.23 0% 0 0% 0 0% 0 0% 0%
20210728 78.01 81.67 76.5 80.5 0.36% 1.74% 0% 7436 0.5883 68.23 79.12 0% 0 0% 0 0% 0 0% 0%
20210727 84.93 87.32 79.99 80.21 -7.46% -2.82% 0% 12351 1.0195 116.66 82.54 0% 0 0% 0 0% 0 0% 0%
20210726 76 86.68 76 86.68 5.78% 5.13% 0% 15295 1.261 145.37 82.45 0% 0 0% 0 0% 0 0% 0%
20210723 87.41 91.51 80.77 81.94 -3.13% -5.33% 0% 18643 1.6136 206.85 86.55 0% 0 0% 0 0% 0 0% 0%
20210722 76.7 84.99 76.5 84.59 8.46% 3.91% 0% 10527 0.857 132.99 81.41 0% 0 0% 0 0% 0 0% 0%
20210721 80.22 80.4 76.06 77.99 -0.61% 0.8% 0% 6932 0.5363 91.48 77.37 0% 0 0% 0 0% 0 0% 0%
20210720 77.52 78.8 76.51 78.47 -0.3% 1.68% 0% 4191 0.3234 57.4 77.17 0% 0 0% 0 0% 0 0% 0%
20210719 78.3 79.78 77.14 78.71 -0.37% -0.3% 0% 3762 0.297 52.67 78.95 0% 0 0% 0 0% 0 0% 0%
20210716 81.5 82.23 75.98 79 -4.46% 0.55% 0% 10773 0.8464 143.31 78.57 0% 0 0% 0 0% 0 0% 0%
20210715 81 83.66 80.21 82.69 -0.23% 0.51% 0% 5794 0.4767 82.42 82.27 0% 0 0% 0 0% 0 0% 0%
20210714 85.28 87.98 82.6 82.88 -3.99% -2.24% 0% 8534 0.7235 127.22 84.78 0% 0 0% 0 0% 0 0% 0%
20210713 82.5 86.91 82.17 86.32 4.63% 1.22% 0% 11392 0.9715 171.97 85.28 0% 0 0% 0 0% 0 0% 0%
20210712 81.51 83 81.51 82.5 0.3% 0.04% 0% 4850 0.4 75.83 82.47 0% 0 0% 0 0% 0 0% 0%
20210709 80.8 82.97 80 82.25 0.97% 0.81% 0% 3325 0.2713 52.51 81.59 0% 0 0% 0 0% 0 0% 0%
20210708 81.68 84.56 81.17 81.46 -1.26% -1.39% 0% 3986 0.3293 62.64 82.61 0% 0 0% 0 0% 0 0% 0%
20210707 82.5 83.66 80 82.5 0% 1.51% 0% 4336 0.3524 65.26 81.27 0% 0 0% 0 0% 0 0% 0%
20210706 83.34 85.97 82.32 82.5 -0.84% -1.48% 0% 3960 0.3316 55.94 83.74 0% 0 0% 0 0% 0 0% 0%
20210705 79.77 85 78.31 83.2 5.45% 1.12% 0% 7145 0.5879 98.06 82.28 0% 0 0% 0 0% 0 0% 0%
20210702 83.23 84.12 77.35 78.9 -5.84% -1.54% 0% 8821 0.7068 114.13 80.13 0% 0 0% 0 0% 0 0% 0%
20210701 84.72 86 83.46 83.79 -1.86% -1.16% 0% 4576 0.3879 68 84.77 0% 0 0% 0 0% 0 0% 0%
20210630 83.98 85.59 82.01 85.38 1.89% 1.4% 0% 8388 0.7063 128.25 84.2 0% 0 0% 0 0% 0 0% 0%
20210629 81.9 83.89 80.66 83.8 2.32% 1.72% 0% 7554 0.6223 122.15 82.38 0% 0 0% 0 0% 0 0% 0%
20210628 81.53 82.5 80.1 81.9 0.23% 0.43% 0% 3669 0.2992 60.7 81.55 0% 0 0% 0 0% 0 0% 0%
20210625 81.9 82.8 79.87 81.71 -0.74% 0.55% 0% 4925 0.4002 77.31 81.26 0% 0 0% 0 0% 0 0% 0%
20210624 84.06 86.6 82.05 82.32 -0.86% -1.79% 0% 5142 0.431 85.65 83.82 0% 0 0% 0 0% 0 0% 0%
20210623 80.51 84.7 80.51 83.03 2.51% 0.08% 0% 10305 0.8549 175.59 82.96 0% 0 0% 0 0% 0 0% 0%
20210622 82.18 83.19 80.47 81 -0.76% -0.65% 0% 4451 0.3629 84.04 81.53 0% 0 0% 0 0% 0 0% 0%
20210621 76.6 82 73.68 81.62 8.68% 2.6% 0% 9616 0.765 174.6 79.55 0% 0 0% 0 0% 0 0% 0%
20210618 73.78 75.26 73.45 75.1 0.98% 0.95% 0% 2460 0.183 44.16 74.39 0% 0 0% 0 0% 0 0% 0%
20210617 74.06 74.99 72.53 74.37 0.41% 1.01% 0% 2787 0.2052 48.65 73.63 0% 0 0% 0 0% 0 0% 0%
20210616 75.37 76.36 72.12 74.07 -1.72% 0.67% 0% 3686 0.2712 62.55 73.58 0% 0 0% 0 0% 0 0% 0%
20210615 77.99 79 75 75.37 -2.77% -0.96% 0% 5055 0.3847 86.82 76.1 0% 0 0% 0 0% 0 0% 0%
20210611 77.39 78.3 76.14 77.52 -0.35% 0.87% 0% 7062 0.5427 119.57 76.85 0% 0 0% 0 0% 0 0% 0%
20210610 77.73 78.2 76 77.79 0.09% 0.5% 0% 3194 0.2472 52.31 77.4 0% 0 0% 0 0% 0 0% 0%
20210609 78.38 79.18 77.27 77.72 -0.17% -0.52% 0% 3205 0.2504 52.29 78.13 0% 0 0% 0 0% 0 0% 0%
20210608 79.25 80.39 76.9 77.85 -1.77% -0.84% 0% 3908 0.3068 63.32 78.51 0% 0 0% 0 0% 0 0% 0%
20210607 77.81 79.3 76.58 79.25 1.93% 1.3% 0% 5075 0.397 78.97 78.23 0% 0 0% 0 0% 0 0% 0%
20210604 75.52 79.18 74.62 77.75 2.95% 0.36% 0% 6892 0.5339 103.62 77.47 0% 0 0% 0 0% 0 0% 0%
20210603 76.92 77.89 75.1 75.52 -1.77% -1.02% 0% 3413 0.2604 51.81 76.3 0% 0 0% 0 0% 0 0% 0%
20210602 77.94 79.4 76.85 76.88 -1.36% -1.45% 0% 3483 0.2717 54.01 78.01 0% 0 0% 0 0% 0 0% 0%
20210601 78.2 78.53 76.01 77.94 -0.32% 0.14% 0% 4087 0.3181 60.63 77.83 0% 0 0% 0 0% 0 0% 0%
20210531 78 78.4 76.35 78.19 0.98% 0.8% 0% 6960 0.5399 102.47 77.57 0% 0 0% 0 0% 0 0% 0%
20210528 75 78.39 74.66 77.43 2.56% 0.74% 0% 9199 0.707 137.4 76.86 0% 0 0% 0 0% 0 0% 0%
20210527 75.68 76.2 74.74 75.5 -0.24% 0.12% 0% 3876 0.2923 63.48 75.41 0% 0 0% 0 0% 0 0% 0%
20210526 75.03 76.8 74.7 75.68 -0.29% 0.03% 0% 4005 0.303 65.77 75.66 0% 0 0% 0 0% 0 0% 0%
20210525 77.7 77.93 75.02 75.9 0.01% -0.68% 0% 6400 0.4891 109.98 76.42 0% 0 0% 0 0% 0 0% 0%
20210524 74.35 76.79 72.5 75.89 2.07% 0.36% 0% 7296 0.5517 133.69 75.62 0% 0 0% 0 0% 0 0% 0%
20210521 73.04 75.8 72.8 74.35 1.79% -0.17% 0% 5971 0.4447 117.06 74.48 0% 0 0% 0 0% 0 0% 0%
20210520 73.8 74.96 72.88 73.04 -2.46% -1.16% 0% 4077 0.3013 78.92 73.9 0% 0 0% 0 0% 0 0% 0%
20210519 72.48 75.58 72.15 74.88 3.78% 0.56% 0% 7088 0.5278 133.64 74.46 0% 0 0% 0 0% 0 0% 0%
20210518 70.67 72.3 69.38 72.15 2.09% 2.14% 0% 5821 0.4112 106.05 70.64 0% 0 0% 0 0% 0 0% 0%
20210517 70.8 71.66 69.1 70.67 -0.24% 0.45% 0% 6334 0.4456 110.14 70.35 0% 0 0% 0 0% 0 0% 0%
20210514 69.99 71.73 69.99 70.84 1.49% -0.01% 0% 2377 0.1684 39.17 70.85 0% 0 0% 0 0% 0 0% 0%
20210513 72.22 72.5 69.59 69.8 -3.95% -0.98% 0% 4835 0.3408 74.96 70.49 0% 0 0% 0 0% 0 0% 0%
20210512 73 73.01 71.57 72.67 0.25% 0.87% 0% 3054 0.22 47.9 72.04 0% 0 0% 0 0% 0 0% 0%
20210511 72.5 73.92 71.81 72.49 -1.95% -0.03% 0% 2681 0.1944 39.62 72.51 0% 0 0% 0 0% 0 0% 0%
20210510 71.75 74.13 71.75 73.93 3.04% 1.22% 0% 3431 0.2506 48.7 73.04 0% 0 0% 0 0% 0 0% 0%
20210507 74.59 74.66 71.6 71.75 -3.11% -0.91% 0% 6405 0.4638 86.54 72.41 0% 0 0% 0 0% 0 0% 0%
20210506 73.94 76.35 73.03 74.05 0.95% -0.82% 0% 5596 0.4178 76.58 74.66 0% 0 0% 0 0% 0 0% 0%
20210430 73.99 74.8 72.6 73.35 -0.89% -0.27% 0% 5951 0.4377 78.77 73.55 0% 0 0% 0 0% 0 0% 0%
20210429 75.63 76.35 72.88 74.01 -1.97% -0.22% 0% 7597 0.5635 91.79 74.17 0% 0 0% 0 0% 0 0% 0%
20210428 77.68 79 75.31 75.5 -2.81% -0.96% 0% 8864 0.6757 106.2 76.23 0% 0 0% 0 0% 0 0% 0%
20210427 81 81.27 77.31 78 -4.02% -1.24% 0% 4909 0.3877 60.91 78.98 0% 0 0% 0 0% 0 0% 0%
20210426 82.6 83.37 81.27 81.27 -2.32% -1.12% 0% 4177 0.3433 49.2 82.19 0% 0 0% 0 0% 0 0% 0%
20210423 85.25 85.95 82.5 83.2 -2.69% 0.19% 0% 5689 0.4724 67.91 83.04 0% 0 0% 0 0% 0 0% 0%
20210422 84 86.03 83.53 85.5 3.01% 0.66% 0% 4688 0.3982 58.93 84.94 0% 0 0% 0 0% 0 0% 0%
20210421 85.4 86.08 83 83 -3.51% -0.67% 0% 5469 0.457 67.38 83.56 0% 0 0% 0 0% 0 0% 0%
20210416 88.52 90.27 86 87.44 -2.71% 0.15% 0% 6052 0.5284 75 87.31 0% 0 0% 0 0% 0 0% 0%
20210415 89.96 89.96 86.04 89.88 -0.1% 2.02% 0% 5378 0.4738 66.42 88.1 0% 0 0% 0 0% 0 0% 0%
20210414 89.01 92.88 88.3 89.97 0.03% -1.13% 0% 10948 0.9963 138.38 91 0% 0 0% 0 0% 0 0% 0%
20210413 86 90.98 86 89.94 2.79% 0.98% 0% 8771 0.7812 119.66 89.07 0% 0 0% 0 0% 0 0% 0%
20210412 90 90.3 85.55 87.5 -2.77% -0.13% 0% 7199 0.6307 97.67 87.61 0% 0 0% 0 0% 0 0% 0%
20210409 84.5 91.5 83 89.99 7.67% 2.88% 0% 11719 1.0251 158.49 87.47 0% 0 0% 0 0% 0 0% 0%
20210408 82.67 85.47 82.1 83.58 1.15% -0.64% 0% 3728 0.3136 51.37 84.12 0% 0 0% 0 0% 0 0% 0%
20210407 83.75 83.96 82 82.63 -1.34% -0.02% 0% 3205 0.2649 42.11 82.65 0% 0 0% 0 0% 0 0% 0%
20210406 85 86.17 83.01 83.75 -1.47% -0.64% 0% 4347 0.3664 57.05 84.29 0% 0 0% 0 0% 0 0% 0%
20210402 83.97 85.68 82.1 85 1.29% 0.52% 0% 5757 0.4868 75.11 84.56 0% 0 0% 0 0% 0 0% 0%
20210401 83.41 85.68 82.18 83.92 -0.57% 0.23% 0% 6416 0.5372 83.39 83.73 0% 0 0% 0 0% 0 0% 0%
20210330 80.52 83.75 80.52 80.9 0.52% -1.12% 0% 4252 0.3479 49.03 81.82 0% 0 0% 0 0% 0 0% 0%
20210329 81.16 83.29 80.01 80.48 -1.87% -0.57% 0% 3982 0.3223 42.89 80.94 0% 0 0% 0 0% 0 0% 0%
20210326 80.88 84.88 79.5 82.01 1.51% -0.11% 0% 8206 0.6737 85.58 82.1 0% 0 0% 0 0% 0 0% 0%
20201215 94.36 95.7 92.01 92.5 -1.97% -1.28% 0% 5416 0.5075 62.91 93.7 0% 0 0% 0 0% 0 0% 0%
20201214 92.59 95.66 91.12 94.36 3.07% 0.08% 0% 5558 0.524 62.82 94.28 0% 0 0% 0 0% 0 0% 0%
20201211 91.42 94.22 91.25 91.55 0.13% -0.91% 0% 4666 0.4311 49.01 92.39 0% 0 0% 0 0% 0 0% 0%
20201210 92.72 93.5 91.09 91.43 -1.65% -0.97% 0% 4196 0.3874 40.85 92.33 0% 0 0% 0 0% 0 0% 0%
20201209 95.74 96.41 92.61 92.96 -4.05% -1.06% 0% 3893 0.3658 34.6 93.96 0% 0 0% 0 0% 0 0% 0%
20201208 94.4 98 93.36 96.88 2.38% 0.94% 0% 6287 0.6034 51.64 95.98 0% 0 0% 0 0% 0 0% 0%
20201207 100.9 103.5 93.61 94.63 -5.9% -2.56% 0% 12282 1.1928 95.82 97.12 0% 0 0% 0 0% 0 0% 0%
20201204 105.55 125.88 98.2 100.56 -4.14% -2.18% 0% 9320 0.9581 82.53 102.8 0% 0 0% 0 0% 0 0% 0%
20201203 102.29 106.28 101 104.9 2.54% 0.95% 0% 5632 0.5852 53 103.91 0% 0 0% 0 0% 0 0% 0%
20201202 101.47 104.6 100.79 102.3 -0.32% -0.63% 0% 7821 0.8052 76 102.95 0% 0 0% 0 0% 0 0% 0%
20201201 103.6 105 100.2 102.63 -0.74% 0.41% 0% 9010 0.9209 91.2 102.21 0% 0 0% 0 0% 0 0% 0%
20201130 97.06 106.59 96.8 103.4 6.6% 2.03% 0% 10872 1.1018 115.99 101.34 0% 0 0% 0 0% 0 0% 0%
20201127 97.8 103.78 95.95 97 -2.21% -2.22% 0% 12158 1.2061 138.25 99.2 0% 0 0% 0 0% 0 0% 0%
20201126 92.65 99.99 91.93 99.19 7.08% 2.06% 0% 15668 1.5228 196.9 97.19 0% 0 0% 0 0% 0 0% 0%
20201125 90 98.5 88.03 92.63 1.95% -1.67% 0% 16431 1.5478 238.7 94.2 0% 0 0% 0 0% 0 0% 0%
20201124 83.9 90.86 83.49 90.86 10.55% 4.48% 0% 15876 1.3806 269.81 86.96 0% 0 0% 0 0% 0 0% 0%
20201123 84.37 84.38 81 82.19 -1.45% 0.51% 0% 3983 0.3257 78.85 81.77 0% 0 0% 0 0% 0 0% 0%
20201120 82.02 83.5 80.5 83.4 2.62% 1.14% 0% 4870 0.4016 94.55 82.46 0% 0 0% 0 0% 0 0% 0%
20201119 81.9 83.96 81.07 81.27 -0.74% -0.78% 0% 3151 0.2581 58.85 81.91 0% 0 0% 0 0% 0 0% 0%
20201118 83.1 83.96 80.36 81.88 -1.79% 0.26% 0% 4376 0.3574 74.46 81.67 0% 0 0% 0 0% 0 0% 0%
20201117 82.95 85.8 82.12 83.37 0.51% -0.44% 0% 4225 0.3538 66.39 83.74 0% 0 0% 0 0% 0 0% 0%
20201116 85 85.99 82.05 82.95 -0.06% -0.62% 0% 4059 0.3388 61.69 83.47 0% 0 0% 0 0% 0 0% 0%
20201113 82.38 84.02 82 83 0.12% 0.3% 0% 2620 0.2168 35.95 82.75 0% 0 0% 0 0% 0 0% 0%
20201112 84.57 85.76 82.41 82.9 -2.47% -0.77% 0% 3336 0.2787 41.42 83.54 0% 0 0% 0 0% 0 0% 0%
20201111 86.08 86.75 83.7 85 -1.25% 0.34% 0% 2596 0.2199 29.41 84.71 0% 0 0% 0 0% 0 0% 0%
20201110 86.8 88.8 85 86.08 -2.16% 0.34% 0% 4117 0.3532 44.85 85.79 0% 0 0% 0 0% 0 0% 0%
20201109 89.12 91 87.43 87.98 0.66% -0.68% 0% 5825 0.516 67.21 88.58 0% 0 0% 0 0% 0 0% 0%
20201106 89.98 91.87 85.51 87.4 -4.04% -0.42% 0% 6240 0.5477 74.24 87.77 0% 0 0% 0 0% 0 0% 0%
20201105 89.21 92.5 89.19 91.08 2.12% 0.24% 0% 6819 0.6196 85.87 90.86 0% 0 0% 0 0% 0 0% 0%
20201104 83 90.79 83 89.19 5.99% 2.13% 0% 10006 0.8738 119.35 87.33 0% 0 0% 0 0% 0 0% 0%
20201103 84 86.64 83.13 84.15 -0.21% -0.18% 0% 5613 0.4732 65.4 84.3 0% 0 0% 0 0% 0 0% 0%
20201102 83 87.78 82.26 84.33 3.31% -0.59% 0% 9833 0.8341 103.83 84.83 0% 0 0% 0 0% 0 0% 0%
20201030 82.05 85.88 80.19 81.63 0.38% -1.85% 0% 9902 0.8235 104.46 83.17 0% 0 0% 0 0% 0 0% 0%
20201029 74.99 83.5 74.82 81.32 6.82% 0.35% 0% 12275 0.9948 127.11 81.04 0% 0 0% 0 0% 0 0% 0%
20201028 74.14 76.96 73.88 76.13 0.83% 0.67% 0% 8232 0.6225 78.53 75.62 0% 0 0% 0 0% 0 0% 0%
20201027 74.85 75.77 73.51 75.5 0.87% 0.88% 0% 2937 0.2198 26.48 74.84 0% 0 0% 0 0% 0 0% 0%
20201026 75.66 76.3 73.67 74.85 -0.77% -0.11% 0% 3087 0.2313 26.52 74.93 0% 0 0% 0 0% 0 0% 0%
20201023 75.65 76.8 74.54 75.43 -0.62% -0.15% 0% 4378 0.3307 34.48 75.54 0% 0 0% 0 0% 0 0% 0%
20201022 76.4 77.86 72.99 75.9 -1.27% 0.65% 0% 9401 0.7089 68.46 75.41 0% 0 0% 0 0% 0 0% 0%
20200909 90.8 91.58 86.66 87.1 -4.05% -1.69% 0% 7568 0.6705 62.81 88.6 0% 0 0% 0 0% 0 0% 0%
20200908 94 94.84 86.55 90.78 -3.43% 1.07% 0% 14234 1.2785 113.67 89.82 0% 0 0% 0 0% 0 0% 0%
20200907 95.03 97.9 94 94 -1.1% -1.95% 0% 6609 0.6336 54.64 95.87 0% 0 0% 0 0% 0 0% 0%
20200904 97.45 98.69 94.18 95.05 -5.14% -0.83% 0% 7975 0.7644 56.48 95.85 0% 0 0% 0 0% 0 0% 0%
20200903 100.21 103 97.35 100.2 0.09% -0.3% 0% 10015 1.0065 70.66 100.5 0% 0 0% 0 0% 0 0% 0%
20200902 97.07 100.88 96.08 100.11 2.34% 1.62% 0% 8528 0.8401 57.19 98.51 0% 0 0% 0 0% 0 0% 0%
20200901 98.6 100.99 97 97.82 -1.19% -0.53% 0% 5972 0.5873 36.84 98.34 0% 0 0% 0 0% 0 0% 0%
20200831 98.63 103.76 96.4 99 1.06% -0.59% 0% 9629 0.959 50.17 99.59 0% 0 0% 0 0% 0 0% 0%
20200828 98.1 99.45 94.09 97.96 0.8% 1.49% 0% 9062 0.8747 44.94 96.52 0% 0 0% 0 0% 0 0% 0%
20200827 99 99.79 90.02 97.18 -1.44% 0.78% 0% 9975 0.9619 49.65 96.43 0% 0 0% 0 0% 0 0% 0%
20200826 102.64 102.89 97.3 98.6 -4.25% -0.76% 0% 10938 1.0868 55.25 99.36 0% 0 0% 0 0% 0 0% 0%
20200825 107 109 101 102.98 -2% -1.29% 0% 14793 1.5433 79.73 104.33 0% 0 0% 0 0% 0 0% 0%
20200824 98.08 115.97 97.02 105.08 8.55% -1.35% 0% 22767 2.4252 129.05 106.52 0% 0 0% 0 0% 0 0% 0%
20200821 100.3 101 95.01 96.8 -1.45% -0.68% 0% 15033 1.4651 87.05 97.46 0% 0 0% 0 0% 0 0% 0%
20200820 100.98 106 97 98.22 -4.9% -2.84% 0% 14713 1.4873 78.21 101.09 0% 0 0% 0 0% 0 0% 0%
20200819 104.75 111.87 100.05 103.28 -3.62% -1.52% 0% 17262 1.8103 113.32 104.87 0% 0 0% 0 0% 0 0% 0%
20200818 105 109.15 101.99 107.16 7.99% 0.53% 0% 31903 3.401 232.54 106.6 0% 0 0% 0 0% 0 0% 0%
20200817 93 99.23 92.92 99.23 10% 2.91% 0% 12052 1.162 98.85 96.42 0% 0 0% 0 0% 0 0% 0%
20200814 92.23 92.23 86.15 90.21 -0.23% 2.31% 0% 11077 0.9767 81.79 88.17 0% 0 0% 0 0% 0 0% 0%
20200813 87.9 92.38 86.75 90.42 5.57% 0.48% 0% 14261 1.2833 107.88 89.99 0% 0 0% 0 0% 0 0% 0%
20200812 85.98 87.5 83.1 85.65 1.35% 0.12% 0% 11218 0.9597 84.73 85.55 0% 0 0% 0 0% 0 0% 0%
20200811 85 87.71 83.26 84.51 -1.15% -1.02% 0% 9248 0.7896 68.31 85.38 0% 0 0% 0 0% 0 0% 0%
20200810 90.2 90.6 84.35 85.49 -3.64% -0.72% 0% 6823 0.5875 51.91 86.11 0% 0 0% 0 0% 0 0% 0%
20200807 90.8 92.8 85.08 88.72 -2.51% 0.01% 0% 10127 0.8984 77.36 88.71 0% 0 0% 0 0% 0 0% 0%
20200806 91.29 95.4 87 91 -0.32% -0.51% 0% 10560 0.9659 82.94 91.47 0% 0 0% 0 0% 0 0% 0%
20200805 87.51 91.61 86.18 91.29 3.37% 1.77% 0% 8579 0.7695 66.71 89.7 0% 0 0% 0 0% 0 0% 0%
20200804 89.08 90.04 85.89 88.31 -1.88% 0.23% 0% 8341 0.7349 64.34 88.11 0% 0 0% 0 0% 0 0% 0%
20200803 84.65 92.02 84.64 90 5.26% 1.6% 0% 16390 1.4518 127.36 88.58 0% 0 0% 0 0% 0 0% 0%
20200731 83.01 85.8 82.02 85.5 2.03% 1.81% 0% 10653 0.8946 83.07 83.98 0% 0 0% 0 0% 0 0% 0%
20200730 86.12 88.99 83.55 83.8 -2.68% -1.07% 0% 8149 0.6903 63.47 84.71 0% 0 0% 0 0% 0 0% 0%
20200729 85.01 87.76 81.55 86.11 4.38% 1.8% 0% 14293 1.209 103.4 84.59 0% 0 0% 0 0% 0 0% 0%
20200728 75.44 82.5 75.44 82.5 10% 1.86% 0% 8829 0.7151 57.27 80.99 0% 0 0% 0 0% 0 0% 0%
20200727 78 79.19 73 75 -3.85% -0.92% 0% 12261 0.9281 68.5 75.7 0% 0 0% 0 0% 0 0% 0%
20200724 85.44 85.56 77.14 78 -8.83% -2.72% 0% 12740 1.0215 72.23 80.18 0% 0 0% 0 0% 0 0% 0%
20200723 84.29 85.9 81 85.55 1.48% 2.58% 0% 9507 0.7929 53.32 83.4 0% 0 0% 0 0% 0 0% 0%
20200722 84.05 85.01 83.25 84.3 0.37% 0.19% 0% 7908 0.6654 39.54 84.14 0% 0 0% 0 0% 0 0% 0%
20200721 85.99 87.85 82.28 83.99 -2.34% -0.26% 0% 9801 0.8253 40.69 84.21 0% 0 0% 0 0% 0 0% 0%
20200720 86.88 90 85.02 86 1.32% -1.47% 0% 9468 0.8264 37.24 87.28 0% 0 0% 0 0% 0 0% 0%
20200717 82.3 87.88 80.5 84.88 3.01% 0.15% 0% 10996 0.9319 39.09 84.75 0% 0 0% 0 0% 0 0% 0%
20200716 91.37 92.18 82.4 82.4 -10% -5.46% 0% 14109 1.2298 50.49 87.16 0% 0 0% 0 0% 0 0% 0%
20200715 88.01 94.2 86.35 91.56 3.45% 0.75% 0% 17161 1.5596 63.74 90.88 0% 0 0% 0 0% 0 0% 0%
20200714 93.97 96.78 88.41 88.51 -5.81% -3.57% 0% 18320 1.6816 68.05 91.79 0% 0 0% 0 0% 0 0% 0%
20200713 93.46 94.8 90.17 93.97 1.09% 0.9% 0% 14716 1.3705 55.49 93.13 0% 0 0% 0 0% 0 0% 0%
20200710 93.3 94.99 92 92.96 -3.4% -0.33% 0% 18454 1.7212 66.55 93.27 0% 0 0% 0 0% 0 0% 0%
20200709 96.91 97.01 91 96.23 -3.09% 1.97% 0% 28791 2.7169 105.99 94.37 0% 0 0% 0 0% 0 0% 0%
20200708 90.46 100.29 90.01 99.56 9.2% 1.66% 0% 39174 3.8365 156.16 97.93 0% 0 0% 0 0% 0 0% 0%
20200707 82.24 91.17 81.9 91.17 10% 5.57% 0% 30801 2.6601 119.99 86.36 0% 0 0% 0 0% 0 0% 0%
20200706 81.2 84.16 78.08 82.88 1.96% 2.42% 0% 31156 2.521 116.44 80.92 0% 0 0% 0 0% 0 0% 0%
20200703 83.66 85.4 81 81.29 -5.47% -1.23% 0% 18327 1.5083 67.58 82.3 0% 0 0% 0 0% 0 0% 0%
20200702 88.2 88.88 83.33 85.99 -2.08% 0.57% 0% 17363 1.4846 64.09 85.5 0% 0 0% 0 0% 0 0% 0%
20200701 86.63 94.77 85.3 87.82 0.83% -1.09% 0% 25398 2.2551 93.9 88.79 0% 0 0% 0 0% 0 0% 0%
20200630 86 87.88 84 87.1 2.07% 1.21% 0% 20375 1.7535 70.55 86.06 0% 0 0% 0 0% 0 0% 0%
20200629 81.97 89.77 81 85.33 3.13% -1.26% 0% 30981 2.6773 98.14 86.42 0% 0 0% 0 0% 0 0% 0%
20200624 81.8 83.3 80.39 82.74 0.67% 1.15% 0% 19842 1.623 56.51 81.8 0% 0 0% 0 0% 0 0% 0%
20200623 84.01 84.85 81.24 82.19 -2.41% -0.24% 0% 22279 1.8356 59.65 82.39 0% 0 0% 0 0% 0 0% 0%
20200622 84.25 85.17 81.01 84.22 0.39% 1.2% 0% 21232 1.7669 53.76 83.22 0% 0 0% 0 0% 0 0% 0%
20200619 85 88 82 83.89 -2.8% 0.05% 0% 27118 2.2738 61.99 83.85 0% 0 0% 0 0% 0 0% 0%
20200618 84.45 92.88 83.5 86.31 0.5% -2.62% 0% 36379 3.2242 82.78 88.63 0% 0 0% 0 0% 0 0% 0%
20200617 86.02 88.87 82.02 85.88 -2.19% 0.35% 0% 28219 2.4149 59.46 85.58 0% 0 0% 0 0% 0 0% 0%
20200616 88.47 90.8 85.85 87.8 -0.89% -0.02% 0% 28583 2.5101 58.99 87.82 0% 0 0% 0 0% 0 0% 0%
20200615 89.48 90.88 84.3 88.59 -4.02% 0.69% 0% 35284 3.1043 70.01 87.98 0% 0 0% 0 0% 0 0% 0%
20200612 83.01 94.61 80.2 92.3 7.31% 5.75% 0% 49119 4.2871 94.23 87.28 0% 0 0% 0 0% 0 0% 0%
20200611 82.02 89.98 81.01 86.01 4.76% 0.75% 0% 47836 4.0836 102.2 85.37 0% 0 0% 0 0% 0 0% 0%
20200610 85.5 86.83 79.36 82.1 -6.6% 0% 0% 44953 3.6905 97.05 82.1 0% 0 0% 0 0% 0 0% 0%
20200609 84.4 88.7 83.1 87.9 1.8% 1.82% 0% 45524 3.9299 106.6 86.33 0% 0 0% 0 0% 0 0% 0%
20200608 88.49 92.29 81.58 86.35 -0.2% 0.26% 0% 63421 5.4625 155.15 86.13 0% 0 0% 0 0% 0 0% 0%
20200605 81.98 86.52 79.65 86.52 10.01% 3.84% 0% 54121 4.5095 142.17 83.32 0% 0 0% 0 0% 0 0% 0%
20200604 70 78.65 64.88 78.65 10% 7.46% 0% 67434 4.9352 166.64 73.19 0% 0 0% 0 0% 0 0% 0%
20200603 67 71.5 65 71.5 10% 2.94% 0% 62457 4.3382 149.53 69.46 0% 0 0% 0 0% 0 0% 0%
20200602 64 67.88 62.09 65 5.33% -1.4% 0% 65260 4.3018 158.17 65.92 0% 0 0% 0 0% 0 0% 0%
20200601 58.3 61.71 58.3 61.71 10% 1.75% 0% 22733 1.3788 52.03 60.65 0% 0 0% 0 0% 0 0% 0%
20200529 50.18 56.1 50.01 56.1 10% 2.95% 0% 27836 1.5167 56.28 54.49 0% 0 0% 0 0% 0 0% 0%
20200528 55.27 56.4 50.79 51 -9.62% -3.46% 0% 40470 2.1381 77.03 52.83 0% 0 0% 0 0% 0 0% 0%
20200527 54.15 58.93 53.31 56.43 2.97% 0.61% 0% 43519 2.441 89.26 56.09 0% 0 0% 0 0% 0 0% 0%
20200526 53.6 55 52.39 54.8 1.69% 2.09% 0% 39838 2.1386 77.04 53.68 0% 0 0% 0 0% 0 0% 0%
20200525 53.11 55.3 52.18 53.89 1.72% 0.07% 0% 36665 1.9744 65.8 53.85 0% 0 0% 0 0% 0 0% 0%
20200522 54 54.5 50.5 52.98 -3.57% 0.36% 0% 45367 2.3949 83.44 52.79 0% 0 0% 0 0% 0 0% 0%
20200521 52.25 57.51 51.57 54.94 5.09% -1.61% 0% 77119 4.3063 157.89 55.84 0% 0 0% 0 0% 0 0% 0%
20200520 55.8 56.5 51.23 52.28 -5.97% -1.88% 0% 45244 2.4105 100.04 53.28 0% 0 0% 0 0% 0 0% 0%
20200519 58 58 52 55.6 2.6% 1.37% 0% 65464 3.5906 162.82 54.85 0% 0 0% 0 0% 0 0% 0%
20200518 51.64 54.19 50.03 54.19 10.01% 3.99% 0% 36001 1.876 97.41 52.11 0% 0 0% 0 0% 0 0% 0%
20200515 44.88 49.26 44.88 49.26 10% 2.37% 0% 48863 2.3513 129.18 48.12 0% 0 0% 0 0% 0 0% 0%
20200514 45.02 46.7 44.5 44.78 -4.11% -1.52% 0% 36837 1.6749 101.86 45.47 0% 0 0% 0 0% 0 0% 0%
20200513 46 48.21 45.78 46.7 -0.6% -0.87% 0% 60119 2.832 185.5 47.11 0% 0 0% 0 0% 0 0% 0%
20200512 47.78 47.82 45.95 46.98 8.07% -1.03% 0% 93693 4.4475 337.68 47.47 0% 0 0% 0 0% 0 0% 0%
20200511 41.52 43.47 41.52 43.47 9.99% 0.79% 0% 15023 0.6479 72.22 43.13 0% 0 0% 0 0% 0 0% 0%
20200508 39.86 40.18 39.29 39.52 -0.83% -0.2% 0% 19270 0.763 90.81 39.6 0% 0 0% 0 0% 0 0% 0%
20200507 37.84 40.65 37.8 39.85 4.76% 1.27% 0% 27152 1.0685 139.3 39.35 0% 0 0% 0 0% 0 0% 0%
20200506 37.51 38.46 37.2 38.04 -0.03% 0.03% 0% 13309 0.5062 73.53 38.03 0% 0 0% 0 0% 0 0% 0%
20200430 38.79 38.79 37.46 38.05 0.42% -0.34% 0% 19085 0.7287 109.15 38.18 0% 0 0% 0 0% 0 0% 0%
20200429 35.05 39.1 35.05 37.89 6.4% 2.27% 0% 18743 0.6944 114.82 37.05 0% 0 0% 0 0% 0 0% 0%
20200428 37.41 37.78 34.8 35.61 -7.14% -1.74% 0% 16950 0.6142 112.34 36.24 0% 0 0% 0 0% 0 0% 0%
20200427 37.02 38.54 36.45 38.35 2.57% 2.54% 0% 17299 0.647 127.18 37.4 0% 0 0% 0 0% 0 0% 0%
20200424 35.7 38.87 35.6 37.39 4.38% 0.03% 0% 23120 0.8643 185.4 37.38 0% 0 0% 0 0% 0 0% 0%
20200423 36.02 36.46 35.82 35.82 -0.86% -0.86% 0% 6657 0.2405 55.75 36.13 0% 0 0% 0 0% 0 0% 0%
20200422 35.57 36.27 35.29 36.13 0.89% 0.5% 0% 6312 0.2269 49.33 35.95 0% 0 0% 0 0% 0 0% 0%
20200421 36.3 36.3 35.5 35.81 -0.58% -0.22% 0% 7208 0.2587 53.78 35.89 0% 0 0% 0 0% 0 0% 0%
20200420 35.5 36.36 35.2 36.02 2.3% 0.36% 0% 8550 0.3069 61.9 35.89 0% 0 0% 0 0% 0 0% 0%
20200417 35.22 35.65 35.18 35.21 0.43% -0.48% 0% 7081 0.2505 51.03 35.38 0% 0 0% 0 0% 0 0% 0%
20200416 35.01 35.41 34.8 35.06 0.17% -0.09% 0% 4226 0.1483 29.65 35.09 0% 0 0% 0 0% 0 0% 0%
20200415 35.38 35.65 35 35 -1.13% -0.99% 0% 5534 0.1956 38.16 35.35 0% 0 0% 0 0% 0 0% 0%
20200414 34.88 35.48 34.88 35.4 1.49% 0.68% 0% 5975 0.2101 40.67 35.16 0% 0 0% 0 0% 0 0% 0%
20200413 35.47 35.47 34.77 34.88 -1.66% -0.29% 0% 5852 0.2047 36.11 34.98 0% 0 0% 0 0% 0 0% 0%
20200410 37.05 37.08 35.45 35.47 -4.26% -1.44% 0% 11927 0.4292 71.61 35.99 0% 0 0% 0 0% 0 0% 0%
20200409 37.55 37.75 37.01 37.05 -1.33% -0.4% 0% 10797 0.4016 66.48 37.2 0% 0 0% 0 0% 0 0% 0%
20200408 36.78 37.94 36.5 37.55 1.95% 0.51% 0% 11211 0.4188 69.11 37.36 0% 0 0% 0 0% 0 0% 0%
20200407 36.6 36.94 36.51 36.83 2.02% 0.22% 0% 9570 0.3517 53.87 36.75 0% 0 0% 0 0% 0 0% 0%
20200403 36.17 36.8 36.01 36.1 -0.44% -0.93% 0% 8203 0.2989 43.45 36.44 0% 0 0% 0 0% 0 0% 0%
20200402 35.51 36.48 35.38 36.26 1.28% 0.83% 0% 7803 0.2806 38.53 35.96 0% 0 0% 0 0% 0 0% 0%
20200401 35.97 36.76 35.8 35.8 -0.86% -1.4% 0% 7043 0.2557 32.86 36.31 0% 0 0% 0 0% 0 0% 0%
20200331 36.49 36.62 35.74 36.11 0.36% -0.06% 0% 6029 0.2178 26.5 36.13 0% 0 0% 0 0% 0 0% 0%
20200324 38.78 39.62 38.03 39.62 4.62% 1.8% 0% 16125 0.6276 68.73 38.92 0% 0 0% 0 0% 0 0% 0%
20200323 37.78 38.83 37.5 37.87 -3.24% -0.73% 0% 10634 0.4057 41.97 38.15 0% 0 0% 0 0% 0 0% 0%
20200320 38.92 39.37 38.32 39.14 1.64% 0.77% 0% 11299 0.4389 41.57 38.84 0% 0 0% 0 0% 0 0% 0%
20200319 38.21 38.7 36.88 38.51 0.5% 1.53% 0% 14462 0.5485 46.34 37.93 0% 0 0% 0 0% 0 0% 0%
20200318 38.35 39.96 38.3 38.32 0.68% -1.74% 0% 18980 0.7402 49.73 39 0% 0 0% 0 0% 0 0% 0%
20200317 37.5 38.25 35.38 38.06 1.9% 2.86% 0% 17024 0.6299 39.71 37 0% 0 0% 0 0% 0 0% 0%
20200316 40.21 40.45 37.16 37.35 -6.08% -4.4% 0% 17595 0.6875 41.49 39.07 0% 0 0% 0 0% 0 0% 0%
20200313 37.9 40.35 37.9 39.77 -3.87% 1.3% 0% 18687 0.7336 42.57 39.26 0% 0 0% 0 0% 0 0% 0%
20200312 41.78 42.35 41.1 41.37 -2.98% -0.7% 0% 15653 0.6521 36.02 41.66 0% 0 0% 0 0% 0 0% 0%
20200311 43.85 43.99 42.34 42.64 -2.47% -1.57% 0% 25607 1.1092 57.62 43.32 0% 0 0% 0 0% 0 0% 0%
20200310 41.19 43.91 41.14 43.72 3.72% 2.08% 0% 26724 1.1445 55.88 42.83 0% 0 0% 0 0% 0 0% 0%
20200309 42.85 43.81 41.7 42.15 -7.08% -1.36% 0% 28857 1.233 57.4 42.73 0% 0 0% 0 0% 0 0% 0%
20200306 45 46.01 44.5 45.36 -2.91% 0.55% 0% 34408 1.552 70.2 45.11 0% 0 0% 0 0% 0 0% 0%
20200305 47.96 49.97 46.26 46.72 1.63% -2.34% 0% 66078 3.1614 136.69 47.84 0% 0 0% 0 0% 0 0% 0%
20200304 41.37 45.97 41 45.97 10% 3.91% 0% 37204 1.6459 69.26 44.24 0% 0 0% 0 0% 0 0% 0%
20200303 42.48 43.04 41.53 41.79 -0.38% -1.44% 0% 26937 1.142 39.63 42.4 0% 0 0% 0 0% 0 0% 0%
20200302 40.98 42.07 40.9 41.95 3.33% 1.16% 0% 25260 1.0476 32.22 41.47 0% 0 0% 0 0% 0 0% 0%
20200228 42.5 43.41 40.39 40.6 -9.5% -2.99% 0% 36214 1.5156 47.74 41.85 0% 0 0% 0 0% 0 0% 0%
20200227 45.89 45.89 43.92 44.86 -3.36% 0.16% 0% 34817 1.5595 50.85 44.79 0% 0 0% 0 0% 0 0% 0%
20200226 45.87 47.25 45.58 46.42 1.2% -0.56% 0% 41218 1.9242 64.76 46.68 0% 0 0% 0 0% 0 0% 0%
20200225 45.5 46.98 43.91 45.87 -2.88% 0.44% 0% 42737 1.9516 68.98 45.67 0% 0 0% 0 0% 0 0% 0%
20200224 46.5 47.87 46.16 47.23 0% -0.19% 0% 38495 1.8214 67.73 47.32 0% 0 0% 0 0% 0 0% 0%
20200221 48.01 48.1 47 47.23 -3.59% -0.42% 0% 54906 2.6042 99.59 47.43 0% 0 0% 0 0% 0 0% 0%
20200220 50 50.82 47.81 48.99 -6.2% -0.57% 0% 77337 3.8101 147.65 49.27 0% 0 0% 0 0% 0 0% 0%
20200219 51 56.39 49.58 52.23 0.97% -1.12% 0% 114622 6.0544 254.03 52.82 0% 0 0% 0 0% 0 0% 0%
20200218 51.73 51.73 48.48 51.73 9.99% 1.91% 0% 88238 4.4788 243.1 50.76 0% 0 0% 0 0% 0 0% 0%
20200217 47.03 47.03 47.03 47.03 10.01% -0.02% 0% 591 0.0278 2.16 47.04 0% 0 0% 0 0% 0 0% 0%
20200214 42.75 42.75 42.75 42.75 10.01% -0.07% 0% 1218 0.0521 3.7 42.78 0% 0 0% 0 0% 0 0% 0%
20200213 38.86 38.86 38.86 38.86 9.99% -0.13% 0% 496 0.0193 1.24 38.91 0% 0 0% 0 0% 0 0% 0%
20200212 35.33 35.33 35.33 35.33 9.99% 0.06% 0% 354 0.0125 0.66 35.31 0% 0 0% 0 0% 0 0% 0%
20200211 32.12 32.12 32.12 32.12 10% 0.5% 0% 219 0.007 0.28 31.96 0% 0 0% 0 0% 0 0% 0%
20200210 24.34 29.2 24.34 29.2 43.98% 0.45% 0% 1008 0.0293 0.7 29.07 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