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. 300817
    4. 返回上一页 刷新
股票代码（例：sz300817）       659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 16.33 16.55 16.15 16.27 -0.25% 0% 0% 37123 0.6041 93.43 16.27 0% 0 0% 0 0% 0 0% 0%
20230927 16.24 16.55 16.1 16.31 1.12% -0.43% 0% 47031 0.7703 113.66 16.38 0% 0 0% 0 0% 0 0% 0%
20230926 15.73 16.29 15.59 16.13 2.61% 0.62% 0% 43608 0.6992 100.83 16.03 0% 0 0% 0 0% 0 0% 0%
20230925 15.52 15.96 15.52 15.72 1.09% -0.13% 0% 30857 0.4856 66.74 15.74 0% 0 0% 0 0% 0 0% 0%
20230922 14.96 15.6 14.87 15.55 4.29% 1.37% 0% 37231 0.5712 66.75 15.34 0% 0 0% 0 0% 0 0% 0%
20230921 15.08 15.14 14.81 14.91 -0.27% -0.33% 0% 23391 0.3499 35.08 14.96 0% 0 0% 0 0% 0 0% 0%
20230920 15.07 15.43 14.88 14.95 -0.8% -0.99% 0% 26896 0.4062 40.06 15.1 0% 0 0% 0 0% 0 0% 0%
20230919 15.61 15.68 14.98 15.07 -3.89% -0.53% 0% 35489 0.5375 51.86 15.15 0% 0 0% 0 0% 0 0% 0%
20230918 14.93 15.94 14.75 15.68 5.09% 0.97% 0% 56311 0.8747 83.26 15.53 0% 0 0% 0 0% 0 0% 0%
20230915 15.64 15.66 14.87 14.92 -3.93% -0.86% 0% 48416 0.7288 69.83 15.05 0% 0 0% 0 0% 0 0% 0%
20230914 16.14 16.15 15.32 15.53 -4.37% -0.32% 0% 60381 0.941 87.08 15.58 0% 0 0% 0 0% 0 0% 0%
20230913 16.8 16.85 16.03 16.24 -3.45% -0.55% 0% 59993 0.9796 84.35 16.33 0% 0 0% 0 0% 0 0% 0%
20230912 16.98 17.15 16.63 16.82 -1.23% -0.12% 0% 63471 1.0691 87.02 16.84 0% 0 0% 0 0% 0 0% 0%
20230911 16.7 17.24 16.65 17.03 0.59% 0.59% 0% 104220 1.7642 131.64 16.93 0% 0 0% 0 0% 0 0% 0%
20230908 16.14 17.1 16.01 16.93 6.08% 1.07% 0% 119071 1.9944 153.11 16.75 0% 0 0% 0 0% 0 0% 0%
20230907 16.3 16.31 15.94 15.96 -2.09% -0.5% 0% 32460 0.5206 42.13 16.04 0% 0 0% 0 0% 0 0% 0%
20230906 16.46 16.49 16.13 16.3 -1.15% 0.12% 0% 38478 0.6264 46.27 16.28 0% 0 0% 0 0% 0 0% 0%
20230905 16.4 16.75 16.35 16.49 -0.72% -0.24% 0% 40748 0.6735 43.45 16.53 0% 0 0% 0 0% 0 0% 0%
20230904 16.7 16.76 16.3 16.61 -0.24% 0.54% 0% 48973 0.809 47.7 16.52 0% 0 0% 0 0% 0 0% 0%
20230901 16.55 16.75 16.11 16.65 0.18% 0.91% 0% 65725 1.0846 64.18 16.5 0% 0 0% 0 0% 0 0% 0%
20230831 16.12 16.86 16.01 16.62 1.9% 0.36% 0% 104952 1.7384 100.23 16.56 0% 0 0% 0 0% 0 0% 0%
20230830 16.08 16.61 15.9 16.31 1.43% 0.12% 0% 99804 1.6254 93.64 16.29 0% 0 0% 0 0% 0 0% 0%
20230829 13.73 16.35 13.73 16.08 14.04% 3.88% 0% 138379 2.1415 121.38 15.48 0% 0 0% 0 0% 0 0% 0%
20230828 16 16.09 14.1 14.1 -6.19% -4.34% 0% 93313 1.3754 89 14.74 0% 0 0% 0 0% 0 0% 0%
20230825 16.1 16.1 14.94 15.03 -6.53% -2.53% 0% 84885 1.3092 99.35 15.42 0% 0 0% 0 0% 0 0% 0%
20230824 16.88 16.96 16.04 16.08 -6.78% -2.66% 0% 102805 1.6988 135.99 16.52 0% 0 0% 0 0% 0 0% 0%
20230823 16.41 17.33 16.2 17.25 3.54% 2.07% 0% 153147 2.5877 222.8 16.9 0% 0 0% 0 0% 0 0% 0%
20230822 15.65 16.96 15.52 16.66 6.45% 1.83% 0% 129744 2.1227 210.12 16.36 0% 0 0% 0 0% 0 0% 0%
20230821 15.9 16.15 15.54 15.65 -1.57% -0.51% 0% 48051 0.7557 90.84 15.73 0% 0 0% 0 0% 0 0% 0%
20230818 16.13 16.76 15.83 15.9 -0.56% -1.85% 0% 94278 1.527 193.63 16.2 0% 0 0% 0 0% 0 0% 0%
20230817 14.53 16.4 14.53 15.99 9.67% 2.04% 0% 112513 1.7627 259.87 15.67 0% 0 0% 0 0% 0 0% 0%
20230816 15 15.08 14.56 14.58 -2.8% -1.09% 0% 27301 0.4025 70.63 14.74 0% 0 0% 0 0% 0 0% 0%
20230815 15.02 15.19 14.9 15 -0.6% 0% 0% 19006 0.2851 45.96 15 0% 0 0% 0 0% 0 0% 0%
20230814 14.82 15.13 14.7 15.09 1.28% 1% 0% 25374 0.3791 59.57 14.94 0% 0 0% 0 0% 0 0% 0%
20230811 15.19 15.63 14.9 14.9 -1.97% -2.17% 0% 42364 0.645 97.63 15.23 0% 0 0% 0 0% 0 0% 0%
20230810 15.43 15.79 15.19 15.2 -2.56% -1.43% 0% 54296 0.8371 112.29 15.42 0% 0 0% 0 0% 0 0% 0%
20230809 15.19 16 15 15.6 2.09% 0.26% 0% 69985 1.0887 151.23 15.56 0% 0 0% 0 0% 0 0% 0%
20230808 15.12 15.45 15.12 15.28 0.46% 0.2% 0% 23266 0.3548 60.92 15.25 0% 0 0% 0 0% 0 0% 0%
20230807 15.27 15.39 15.15 15.21 -0.59% -0.26% 0% 21475 0.3275 52.77 15.25 0% 0 0% 0 0% 0 0% 0%
20230804 15.27 15.47 15.09 15.3 0.72% 0.2% 0% 28669 0.4379 64.65 15.27 0% 0 0% 0 0% 0 0% 0%
20230803 15.6 15.6 15.13 15.19 -3.31% -0.78% 0% 43982 0.6735 81.27 15.31 0% 0 0% 0 0% 0 0% 0%
20230802 15.3 15.73 15.12 15.71 2.55% 1.03% 0% 56758 0.8824 89.92 15.55 0% 0 0% 0 0% 0 0% 0%
20230801 15.53 15.55 15.08 15.32 -0.84% 0.59% 0% 28351 0.4319 43.63 15.23 0% 0 0% 0 0% 0 0% 0%
20230731 15.2 15.52 15.14 15.45 1.25% 0.32% 0% 39231 0.6041 56.84 15.4 0% 0 0% 0 0% 0 0% 0%
20230728 15.14 15.33 14.84 15.26 0.53% 0.99% 0% 32776 0.4952 42.92 15.11 0% 0 0% 0 0% 0 0% 0%
20230727 15.21 15.48 15.09 15.18 0.53% -0.39% 0% 31875 0.4859 36.1 15.24 0% 0 0% 0 0% 0 0% 0%
20230726 15.45 15.48 15.01 15.1 -2.71% -0.53% 0% 47540 0.7218 45.85 15.18 0% 0 0% 0 0% 0 0% 0%
20230725 15.4 15.66 15.33 15.52 0.84% 0.45% 0% 45738 0.7065 36.25 15.45 0% 0 0% 0 0% 0 0% 0%
20230724 15.2 15.74 15.19 15.39 0.46% -0.19% 0% 56879 0.8772 39.58 15.42 0% 0 0% 0 0% 0 0% 0%
20230721 16.76 16.96 15.23 15.32 -9.88% -2.92% 0% 117640 1.8558 73.01 15.78 0% 0 0% 0 0% 0 0% 0%
20230720 16.53 17.09 16.17 17 2.78% 1.49% 0% 130791 2.1911 72.51 16.75 0% 0 0% 0 0% 0 0% 0%
20230719 16.3 16.6 16.14 16.54 0.36% 1.29% 0% 59205 0.9668 30.48 16.33 0% 0 0% 0 0% 0 0% 0%
20230718 16.49 16.84 16.27 16.48 0.37% -0.42% 0% 68296 1.13 35.49 16.55 0% 0 0% 0 0% 0 0% 0%
20230717 16.78 16.98 16.25 16.42 -2.44% -0.48% 0% 90145 1.4878 47.37 16.5 0% 0 0% 0 0% 0 0% 0%
20230714 17.48 17.86 16.75 16.83 -4.65% -2.49% 0% 138544 2.3919 78.37 17.26 0% 0 0% 0 0% 0 0% 0%
20230713 18.1 18.37 17.27 17.65 -6.81% -0.34% 0% 155798 2.7591 95.82 17.71 0% 0 0% 0 0% 0 0% 0%
20230712 17.5 19.15 17.32 18.94 6.46% 2.66% 0% 239960 4.4269 152.67 18.45 0% 0 0% 0 0% 0 0% 0%
20230711 17.89 18.1 16.88 17.79 -1.39% 1.72% 0% 191545 3.3509 145.9 17.49 0% 0 0% 0 0% 0 0% 0%
20230710 19.02 19.34 17.94 18.04 -10.83% -3.22% 0% 221329 4.125 188.76 18.64 0% 0 0% 0 0% 0 0% 0%
20230707 18.19 21.26 17.5 20.23 12.14% 5.58% 0% 349734 6.7018 371.07 19.16 0% 0 0% 0 0% 0 0% 0%
20230706 15 18.04 14.43 18.04 20.03% 7.06% 0% 213557 3.5974 353.97 16.85 0% 0 0% 0 0% 0 0% 0%
20230705 14.78 15.2 14.34 15.03 0.2% 1.49% 0% 65458 0.9696 119.29 14.81 0% 0 0% 0 0% 0 0% 0%
20230704 14.6 15.05 14.44 15 3.73% 1.35% 0% 44432 0.6577 104.89 14.8 0% 0 0% 0 0% 0 0% 0%
20230703 14.9 15 14.4 14.46 -3.28% -0.82% 0% 39198 0.5715 96.73 14.58 0% 0 0% 0 0% 0 0% 0%
20230630 14.72 15.11 14.6 14.95 0.2% 0.61% 0% 43132 0.641 110.15 14.86 0% 0 0% 0 0% 0 0% 0%
20230629 14.41 15 14.21 14.92 4.34% 1.15% 0% 53122 0.7838 147.02 14.75 0% 0 0% 0 0% 0 0% 0%
20230628 14.04 14.39 13.76 14.3 1.85% 0.92% 0% 35327 0.5006 103.19 14.17 0% 0 0% 0 0% 0 0% 0%
20230627 13.72 14.08 13.69 14.04 2.33% 1.01% 0% 20462 0.2845 63.74 13.9 0% 0 0% 0 0% 0 0% 0%
20230626 14 14.39 13.63 13.72 -2% -1.58% 0% 25610 0.3569 82.96 13.94 0% 0 0% 0 0% 0 0% 0%
20230621 13.93 14.25 13.8 14 0.21% -0.57% 0% 27677 0.3896 98.38 14.08 0% 0 0% 0 0% 0 0% 0%
20230620 13.53 14.15 13.5 13.97 3.02% 0.43% 0% 36597 0.509 143.5 13.91 0% 0 0% 0 0% 0 0% 0%
20230619 13.64 13.88 13.48 13.56 -0.51% -0.37% 0% 21894 0.2979 93.88 13.61 0% 0 0% 0 0% 0 0% 0%
20230616 13.86 13.91 13.5 13.63 -1.59% 0.22% 0% 26609 0.362 119.49 13.6 0% 0 0% 0 0% 0 0% 0%
20230615 13.15 13.96 13.13 13.85 5.16% 0.95% 0% 38329 0.5257 184.5 13.72 0% 0 0% 0 0% 0 0% 0%
20230614 13.41 13.48 13.08 13.17 -1.86% -0.15% 0% 15150 0.1999 80.16 13.19 0% 0 0% 0 0% 0 0% 0%
20230613 13.08 13.64 13.07 13.42 2.76% 0.15% 0% 25662 0.3438 142.77 13.4 0% 0 0% 0 0% 0 0% 0%
20230612 12.85 13.16 12.55 13.06 2.19% 1.08% 0% 12675 0.1637 75.16 12.92 0% 0 0% 0 0% 0 0% 0%
20230609 13.08 13.2 12.72 12.78 -1.77% -0.78% 0% 12919 0.1664 78.69 12.88 0% 0 0% 0 0% 0 0% 0%
20230608 13.11 13.35 12.92 13.01 -0.23% -0.54% 0% 12088 0.1581 74.23 13.08 0% 0 0% 0 0% 0 0% 0%
20230607 16.04 16.05 15.7 15.9 0.51% 0.19% 0% 9318 0.1479 69.98 15.87 0% 0 0% 0 0% 0 0% 0%
20230606 16.38 16.44 15.82 15.82 -3.36% -1.43% 0% 8008 0.1285 58.57 16.05 0% 0 0% 0 0% 0 0% 0%
20230605 16.45 16.69 16.24 16.37 -0.55% -0.55% 0% 10778 0.1774 78.94 16.46 0% 0 0% 0 0% 0 0% 0%
20230602 16.37 16.58 16.2 16.46 1.42% 0.06% 0% 10305 0.1695 75.43 16.45 0% 0 0% 0 0% 0 0% 0%
20230601 15.95 16.38 15.93 16.23 1.44% 0% 0% 10254 0.1664 54.56 16.23 0% 0 0% 0 0% 0 0% 0%
20230531 16.19 16.2 16 16 -0.93% -0.37% 0% 6375 0.1024 33.34 16.06 0% 0 0% 0 0% 0 0% 0%
20230530 16.07 16.3 16 16.15 0% 0.12% 0% 8324 0.1343 49.31 16.13 0% 0 0% 0 0% 0 0% 0%
20230529 16.33 16.36 16.07 16.15 -1.1% -0.19% 0% 7511 0.1215 41.73 16.18 0% 0 0% 0 0% 0 0% 0%
20230526 16.2 16.45 15.96 16.33 0.86% 0.43% 0% 11578 0.1883 61.15 16.26 0% 0 0% 0 0% 0 0% 0%
20230525 16.2 16.2 15.9 16.19 0.62% 0.62% 0% 8944 0.1439 44.63 16.09 0% 0 0% 0 0% 0 0% 0%
20230524 16.09 16.2 15.99 16.09 0% -0.19% 0% 10935 0.1763 52.48 16.12 0% 0 0% 0 0% 0 0% 0%
20230523 16.18 16.28 16.08 16.09 -0.8% -0.56% 0% 9937 0.1608 49.51 16.18 0% 0 0% 0 0% 0 0% 0%
20230522 15.98 16.27 15.98 16.22 1.69% 0.31% 0% 11957 0.1933 61.16 16.17 0% 0 0% 0 0% 0 0% 0%
20230519 15.91 16.1 15.86 15.95 -0.25% -0.19% 0% 8704 0.1391 44.88 15.98 0% 0 0% 0 0% 0 0% 0%
20230518 15.93 16.23 15.8 15.99 0.57% 0.13% 0% 13908 0.2221 70.95 15.97 0% 0 0% 0 0% 0 0% 0%
20230517 15.32 16.15 15.26 15.9 3.38% 0.63% 0% 20121 0.3179 105.11 15.8 0% 0 0% 0 0% 0 0% 0%
20230516 15.35 15.39 15.09 15.38 0.65% 0.46% 0% 8593 0.1316 46.52 15.31 0% 0 0% 0 0% 0 0% 0%
20230515 14.92 15.28 14.92 15.28 2.55% 0.92% 0% 7088 0.1073 39.51 15.14 0% 0 0% 0 0% 0 0% 0%
20230510 14.58 15.12 14.57 14.96 2.26% 0.61% 0% 10743 0.1597 33.99 14.87 0% 0 0% 0 0% 0 0% 0%
20230509 15.39 15.39 14.63 14.63 -4.94% -1.88% 0% 20024 0.2986 132.92 14.91 0% 0 0% 0 0% 0 0% 0%
20230508 15.28 15.48 15.27 15.39 0.92% 0.13% 0% 6863 0.1055 50.29 15.37 0% 0 0% 0 0% 0 0% 0%
20230505 15.7 15.7 15.13 15.25 -2.31% -0.13% 0% 7712 0.1178 56.46 15.27 0% 0 0% 0 0% 0 0% 0%
20230504 15.59 15.86 15.52 15.61 -0.26% -0.32% 0% 8724 0.1366 65.08 15.66 0% 0 0% 0 0% 0 0% 0%
20230428 15.3 15.72 15.21 15.65 2.83% 1.1% 0% 13101 0.2028 98.45 15.48 0% 0 0% 0 0% 0 0% 0%
20230427 15.44 15.58 15.16 15.22 -0.98% -0.46% 0% 12050 0.1843 90.12 15.29 0% 0 0% 0 0% 0 0% 0%
20230426 14.97 15.42 14.91 15.37 3.15% 0.85% 0% 13792 0.2102 106.22 15.24 0% 0 0% 0 0% 0 0% 0%
20230425 15.43 15.43 14.66 14.9 -3.43% -0.6% 0% 12240 0.1835 99.2 14.99 0% 0 0% 0 0% 0 0% 0%
20230424 15.55 15.66 15.21 15.43 -0.58% 0.33% 0% 6131 0.0943 52.1 15.38 0% 0 0% 0 0% 0 0% 0%
20230421 16.06 16.13 15.52 15.52 -3.42% -1.83% 0% 7415 0.1172 57.09 15.81 0% 0 0% 0 0% 0 0% 0%
20230420 16 16.1 15.55 16.07 0.56% 1.71% 0% 10199 0.1611 75.44 15.8 0% 0 0% 0 0% 0 0% 0%
20230419 15.9 16.04 15.77 15.98 0.25% 0.44% 0% 6279 0.0999 46.35 15.91 0% 0 0% 0 0% 0 0% 0%
20230418 16.13 16.23 15.81 15.94 -1.36% -0.25% 0% 8012 0.128 54.07 15.98 0% 0 0% 0 0% 0 0% 0%
20230417 16.18 16.34 16.14 16.16 -1.16% -0.37% 0% 7232 0.1173 49.71 16.22 0% 0 0% 0 0% 0 0% 0%
20230414 16.21 16.44 16.05 16.35 0.93% 0.93% 0% 12266 0.1987 84 16.2 0% 0 0% 0 0% 0 0% 0%
20230413 16.5 16.56 16.2 16.2 -1.94% -0.92% 0% 6873 0.1124 49.34 16.35 0% 0 0% 0 0% 0 0% 0%
20230412 16.35 16.61 16.33 16.52 0.73% 0.49% 0% 7166 0.1178 50.24 16.44 0% 0 0% 0 0% 0 0% 0%
20230411 16.8 16.8 16.34 16.4 -2.38% -0.18% 0% 10310 0.1694 67.97 16.43 0% 0 0% 0 0% 0 0% 0%
20230410 16.41 17.13 16.39 16.8 1.63% 0.3% 0% 17985 0.3012 110.1 16.75 0% 0 0% 0 0% 0 0% 0%
20230407 16.42 16.69 16.37 16.53 0.67% 0.06% 0% 7526 0.1243 46.39 16.52 0% 0 0% 0 0% 0 0% 0%
20230406 16.68 16.78 16.27 16.42 -1.79% -0.12% 0% 9177 0.1509 56.61 16.44 0% 0 0% 0 0% 0 0% 0%
20230404 17.28 17.28 16.31 16.72 -3.24% 0.12% 0% 16962 0.2833 102.89 16.7 0% 0 0% 0 0% 0 0% 0%
20230403 17.22 17.29 17.06 17.28 0.35% 0.58% 0% 6154 0.1057 38.99 17.18 0% 0 0% 0 0% 0 0% 0%
20230331 17.14 17.32 17.06 17.22 0.41% 0.17% 0% 6351 0.1092 37.62 17.19 0% 0 0% 0 0% 0 0% 0%
20230330 17.19 17.19 16.9 17.15 0.29% 0.35% 0% 5682 0.0971 32.51 17.09 0% 0 0% 0 0% 0 0% 0%
20230329 17.44 17.49 17.08 17.1 -1.84% -0.81% 0% 8910 0.1536 50.35 17.24 0% 0 0% 0 0% 0 0% 0%
20230328 18.1 18.1 17.35 17.42 -3.06% -1.25% 0% 10555 0.1862 61.79 17.64 0% 0 0% 0 0% 0 0% 0%
20230327 17.53 18.09 17.25 17.97 2.92% 1.87% 0% 15988 0.2821 93.37 17.64 0% 0 0% 0 0% 0 0% 0%
20230324 17.76 17.76 17.25 17.46 -1.02% -0.06% 0% 15691 0.2742 96.42 17.47 0% 0 0% 0 0% 0 0% 0%
20230323 17.88 17.92 17.55 17.64 -1.56% -0.11% 0% 8595 0.1518 34.67 17.66 0% 0 0% 0 0% 0 0% 0%
20230322 17.96 18.1 17.66 17.92 0.11% 0.28% 0% 13662 0.2441 82.75 17.87 0% 0 0% 0 0% 0 0% 0%
20230321 17.56 17.9 17.5 17.9 1.59% 0.62% 0% 15841 0.2818 95.32 17.79 0% 0 0% 0 0% 0 0% 0%
20230320 17.15 17.71 17.15 17.62 2.14% 0.8% 0% 17994 0.3146 105.35 17.48 0% 0 0% 0 0% 0 0% 0%
20230317 16.98 17.39 16.78 17.25 2.07% 0.7% 0% 11728 0.2009 66.26 17.13 0% 0 0% 0 0% 0 0% 0%
20230316 17.23 17.23 16.73 16.9 -0.82% 0.24% 0% 9924 0.1673 53.58 16.86 0% 0 0% 0 0% 0 0% 0%
20230315 17.04 17.32 16.66 17.04 0.12% -0.7% 0% 8598 0.1475 43.19 17.16 0% 0 0% 0 0% 0 0% 0%
20230314 17.29 17.4 16.6 17.02 -1.62% 0.77% 0% 13915 0.235 63.87 16.89 0% 0 0% 0 0% 0 0% 0%
20230313 17.27 17.47 17.18 17.3 0.17% -0.06% 0% 9592 0.166 38.06 17.31 0% 0 0% 0 0% 0 0% 0%
20230310 17.5 17.65 17.18 17.27 -1.93% -0.63% 0% 12667 0.2201 43.35 17.38 0% 0 0% 0 0% 0 0% 0%
20230309 17.69 17.75 17.53 17.61 -0.56% -0.11% 0% 8936 0.1575 29.85 17.63 0% 0 0% 0 0% 0 0% 0%
20230308 17.84 17.98 17.51 17.71 1.61% 0.23% 0% 13053 0.2306 42.02 17.67 0% 0 0% 0 0% 0 0% 0%
20230307 18.2 18.24 17.4 17.43 -4.28% -2.02% 0% 16857 0.2999 51.96 17.79 0% 0 0% 0 0% 0 0% 0%
20230306 17.99 18.24 17.87 18.21 1.56% 0.61% 0% 19281 0.3489 56.84 18.1 0% 0 0% 0 0% 0 0% 0%
20230303 17.78 17.93 17.59 17.93 1.24% 0.79% 0% 15555 0.2768 44.37 17.79 0% 0 0% 0 0% 0 0% 0%
20230302 17.86 17.99 17.52 17.71 -1.61% -0.06% 0% 24319 0.431 65.51 17.72 0% 0 0% 0 0% 0 0% 0%
20230301 18.03 18.09 17.77 18 -0.17% 0.5% 0% 22319 0.3997 56.45 17.91 0% 0 0% 0 0% 0 0% 0%
20230228 18.3 18.39 17.57 18.03 -3.74% 0.11% 0% 50500 0.9097 115.64 18.01 0% 0 0% 0 0% 0 0% 0%
20230227 19 19.46 18.5 18.73 1.41% -1.89% 0% 48364 0.9232 118.41 19.09 0% 0 0% 0 0% 0 0% 0%
20230224 19.14 19.26 18.41 18.47 -3.5% -0.97% 0% 23664 0.4414 54.99 18.65 0% 0 0% 0 0% 0 0% 0%
20230223 19.27 19.34 18.96 19.14 -1.19% 0.21% 0% 16805 0.321 36.99 19.1 0% 0 0% 0 0% 0 0% 0%
20230222 19.1 19.98 18.88 19.37 0.41% -0.51% 0% 26611 0.5181 54.07 19.47 0% 0 0% 0 0% 0 0% 0%
20230221 18.88 19.58 18.75 19.29 2.28% 0.63% 0% 30133 0.5778 57.01 19.17 0% 0 0% 0 0% 0 0% 0%
20230220 19.01 19.12 18.55 18.86 -0.74% 0.16% 0% 19759 0.372 34.34 18.83 0% 0 0% 0 0% 0 0% 0%
20230217 19.28 19.45 18.88 19 -1.45% -0.78% 0% 25613 0.4904 43.15 19.15 0% 0 0% 0 0% 0 0% 0%
20230216 19.76 20.19 19.08 19.28 -3.26% -1.98% 0% 47074 0.9259 80.24 19.67 0% 0 0% 0 0% 0 0% 0%
20230215 20.74 20.74 19.79 19.93 -3.86% -0.9% 0% 57301 1.1526 99.31 20.11 0% 0 0% 0 0% 0 0% 0%
20230214 20.6 20.79 20.15 20.73 0.05% 1.37% 0% 37109 0.7587 66.18 20.45 0% 0 0% 0 0% 0 0% 0%
20230213 20.6 21.27 20.32 20.72 -1.33% -0.43% 0% 54839 1.1413 100.23 20.81 0% 0 0% 0 0% 0 0% 0%
20230210 21.49 21.5 20.6 21 -1.22% 0.29% 0% 55639 1.1653 102.89 20.94 0% 0 0% 0 0% 0 0% 0%
20230209 20.54 21.28 20.2 21.26 2.46% 2.16% 0% 61849 1.2869 117.88 20.81 0% 0 0% 0 0% 0 0% 0%
20230208 20.37 20.96 20.23 20.75 0.83% 0.53% 0% 50679 1.046 101.12 20.64 0% 0 0% 0 0% 0 0% 0%
20230207 19.68 20.58 19.15 20.58 4.57% 2.49% 0% 64386 1.293 131.98 20.08 0% 0 0% 0 0% 0 0% 0%
20230206 19.09 19.96 19 19.68 3.14% 0.66% 0% 50001 0.9773 104.43 19.55 0% 0 0% 0 0% 0 0% 0%
20230203 19.33 19.68 18.91 19.08 -2.8% -0.57% 0% 39676 0.7612 79.95 19.19 0% 0 0% 0 0% 0 0% 0%
20230202 20.17 20.77 19.38 19.63 -1.8% -1.41% 0% 52248 1.0402 100.37 19.91 0% 0 0% 0 0% 0 0% 0%
20230201 19.37 20.31 19.06 19.99 3.36% 0.2% 0% 53018 1.0576 92.93 19.95 0% 0 0% 0 0% 0 0% 0%
20230131 19.87 19.87 18.68 19.34 -2.62% 0.68% 0% 42735 0.8209 67.57 19.21 0% 0 0% 0 0% 0 0% 0%
20230130 19.5 20.55 19.41 19.86 3.38% -0.5% 0% 55550 1.1087 92.87 19.96 0% 0 0% 0 0% 0 0% 0%
20230120 19.45 19.52 18.91 19.21 -0.77% 0.21% 0% 42019 0.8054 72.4 19.17 0% 0 0% 0 0% 0 0% 0%
20230119 19.94 20.05 19.27 19.36 -3.01% -0.92% 0% 39546 0.7727 59.75 19.54 0% 0 0% 0 0% 0 0% 0%
20230118 20.2 20.25 19.6 19.96 -0.6% 0.4% 0% 29322 0.583 52.66 19.88 0% 0 0% 0 0% 0 0% 0%
20230117 20.85 20.86 19.8 20.08 -3.28% -0.69% 0% 46913 0.9484 88.12 20.22 0% 0 0% 0 0% 0 0% 0%
20230116 21.66 22 20.36 20.76 -3.44% -0.86% 0% 56275 1.1783 114.83 20.94 0% 0 0% 0 0% 0 0% 0%
20230113 21.01 22.49 20.41 21.5 0.94% -0.83% 0% 77433 1.6786 178.67 21.68 0% 0 0% 0 0% 0 0% 0%
20230112 21.01 22.22 20.69 21.3 0% -0.93% 0% 95486 2.053 255.82 21.5 0% 0 0% 0 0% 0 0% 0%
20230111 19.58 21.79 19 21.3 9.12% 2.55% 0% 89387 1.8564 285.96 20.77 0% 0 0% 0 0% 0 0% 0%
20230110 19.18 19.61 18.5 19.52 3.28% 1.67% 0% 32042 0.6153 124.45 19.2 0% 0 0% 0 0% 0 0% 0%
20230109 18.99 19.2 18.58 18.9 0.16% -0.26% 0% 17116 0.3244 68.82 18.95 0% 0 0% 0 0% 0 0% 0%
20230106 18.82 19.25 18.45 18.87 0.86% 0.21% 0% 33953 0.6393 134.45 18.83 0% 0 0% 0 0% 0 0% 0%
20230105 17.79 19.08 17.57 18.71 5.23% 0.92% 0% 45334 0.8407 183.38 18.54 0% 0 0% 0 0% 0 0% 0%
20230104 17.9 18.25 17.42 17.78 -1.39% 0.23% 0% 14718 0.2611 59.35 17.74 0% 0 0% 0 0% 0 0% 0%
20230103 17.13 18.16 16.78 18.03 5.13% 3.03% 0% 24877 0.4353 89.35 17.5 0% 0 0% 0 0% 0 0% 0%
20221230 16.99 17.25 16.66 17.15 1% 1.18% 0% 18276 0.3098 57.26 16.95 0% 0 0% 0 0% 0 0% 0%
20221229 16.68 17.22 16.68 16.98 0.47% 0.3% 0% 18024 0.3052 60.28 16.93 0% 0 0% 0 0% 0 0% 0%
20221228 17.86 18.18 16.8 16.9 -5.38% -0.88% 0% 30565 0.5212 99.01 17.05 0% 0 0% 0 0% 0 0% 0%
20221227 18.05 18.66 17.65 17.86 -1.49% -0.61% 0% 16885 0.3034 56.27 17.97 0% 0 0% 0 0% 0 0% 0%
20221226 17.51 18.17 16.88 18.13 6.84% 1.97% 0% 21834 0.3883 60.17 17.78 0% 0 0% 0 0% 0 0% 0%
20221223 17.1 17.68 16.75 16.97 -1.11% -0.7% 0% 20935 0.3577 45.33 17.09 0% 0 0% 0 0% 0 0% 0%
20221222 18.09 18.31 17.1 17.16 -4.93% -1.32% 0% 26329 0.4578 51.27 17.39 0% 0 0% 0 0% 0 0% 0%
20221221 18.61 18.61 17.65 18.05 -4.14% 0.45% 0% 34529 0.6204 70.33 17.97 0% 0 0% 0 0% 0 0% 0%
20221220 17.7 18.85 17.41 18.83 6.75% 1.95% 0% 38065 0.7029 80.8 18.47 0% 0 0% 0 0% 0 0% 0%
20221219 17.95 18.18 17.52 17.64 -2.11% -0.68% 0% 15451 0.2744 32.88 17.76 0% 0 0% 0 0% 0 0% 0%
20221216 18.78 18.79 17.7 18.02 -3.64% 0.06% 0% 32677 0.5885 65.77 18.01 0% 0 0% 0 0% 0 0% 0%
20221215 18.67 19.35 18.56 18.7 -0.53% -0.8% 0% 25998 0.49 54.37 18.85 0% 0 0% 0 0% 0 0% 0%
20221214 19.42 19.52 18.45 18.8 -3.04% -0.95% 0% 33886 0.643 57.08 18.98 0% 0 0% 0 0% 0 0% 0%
20221213 19.89 20.53 19.17 19.39 -2.12% -2.02% 0% 66833 1.3226 142.92 19.79 0% 0 0% 0 0% 0 0% 0%
20221212 18.2 20.07 18.2 19.81 7.96% 2.59% 0% 91850 1.7738 206.88 19.31 0% 0 0% 0 0% 0 0% 0%
20221209 16.72 18.69 16.72 18.35 9.81% 2.57% 0% 72422 1.2955 179.08 17.89 0% 0 0% 0 0% 0 0% 0%
20221208 17.17 17.29 16.6 16.71 -1.82% -1.01% 0% 17007 0.2871 45.71 16.88 0% 0 0% 0 0% 0 0% 0%
20221207 16.5 17.27 16.22 17.02 3.15% 1.25% 0% 30831 0.5182 81.41 16.81 0% 0 0% 0 0% 0 0% 0%
20221206 16.55 16.78 16.3 16.5 -1.32% -0.3% 0% 19979 0.3306 51.78 16.55 0% 0 0% 0 0% 0 0% 0%
20221205 17.62 17.82 16.58 16.72 -5.64% -1.53% 0% 50652 0.8603 123.47 16.98 0% 0 0% 0 0% 0 0% 0%
20221202 18.05 18.18 17.49 17.72 -2.53% -0.17% 0% 36219 0.6429 83.81 17.75 0% 0 0% 0 0% 0 0% 0%
20221201 17.73 18.95 17.7 18.18 3.18% -1.46% 0% 41517 0.766 87.49 18.45 0% 0 0% 0 0% 0 0% 0%
20221130 17.72 18.15 17.27 17.62 -1.18% -0.62% 0% 21504 0.3813 43.2 17.73 0% 0 0% 0 0% 0 0% 0%
20221129 17.43 18.18 17.19 17.83 2.35% 1.08% 0% 31310 0.5524 53.18 17.64 0% 0 0% 0 0% 0 0% 0%
20221128 17.75 18.28 17.28 17.42 -4.81% -0.85% 0% 27722 0.487 41.6 17.57 0% 0 0% 0 0% 0 0% 0%
20221125 18.45 19.04 18.11 18.3 -1.77% 0% 0% 19014 0.348 29.64 18.3 0% 0 0% 0 0% 0 0% 0%
20221124 18.77 18.83 18.21 18.63 0.7% 0.16% 0% 17299 0.3218 26.86 18.6 0% 0 0% 0 0% 0 0% 0%
20221123 18.76 18.76 18.05 18.5 -0.38% 0.65% 0% 24453 0.4494 38.49 18.38 0% 0 0% 0 0% 0 0% 0%
20221122 19.11 19.37 18.56 18.57 -3.88% -1.64% 0% 40842 0.771 68.12 18.88 0% 0 0% 0 0% 0 0% 0%
20221121 18.92 20.19 18.77 19.32 0.89% -1.08% 0% 72183 1.4099 133.23 19.53 0% 0 0% 0 0% 0 0% 0%
20221118 18.07 19.66 17.75 19.15 5.98% 1.38% 0% 76289 1.4408 154.71 18.89 0% 0 0% 0 0% 0 0% 0%
20221117 18.38 18.5 17.91 18.07 -3.21% -0.17% 0% 36949 0.6686 82.89 18.1 0% 0 0% 0 0% 0 0% 0%
20221116 18.29 19.2 17.37 18.67 2.08% 1.19% 0% 99560 1.8367 252.28 18.45 0% 0 0% 0 0% 0 0% 0%
20221115 15.99 18.86 15.99 18.29 14.6% 3.27% 0% 102601 1.8171 335.62 17.71 0% 0 0% 0 0% 0 0% 0%
20221114 16.07 16.66 15.9 15.96 -1.36% -2.21% 0% 33076 0.5398 147.46 16.32 0% 0 0% 0 0% 0 0% 0%
20221111 15.74 16.45 15.34 16.18 5.54% 1% 0% 42776 0.6854 208.76 16.02 0% 0 0% 0 0% 0 0% 0%
20221110 15.45 15.72 15.22 15.33 -1.35% -0.45% 0% 10509 0.1618 55.49 15.4 0% 0 0% 0 0% 0 0% 0%
20221109 15.84 15.84 15.5 15.54 -1.89% -0.45% 0% 13111 0.2047 66.41 15.61 0% 0 0% 0 0% 0 0% 0%
20221108 15.54 15.84 15.24 15.84 1.28% 1.73% 0% 15912 0.2478 75.23 15.57 0% 0 0% 0 0% 0 0% 0%
20221107 15.68 15.86 15.45 15.64 -1.88% 0.32% 0% 21849 0.3407 90.01 15.59 0% 0 0% 0 0% 0 0% 0%
20221104 15.9 16.27 15.43 15.94 3.64% 1.08% 0% 33750 0.5323 119.57 15.77 0% 0 0% 0 0% 0 0% 0%
20221103 15.22 15.42 15.01 15.38 0.85% 0.52% 0% 11696 0.1789 36.16 15.3 0% 0 0% 0 0% 0 0% 0%
20221102 15.15 15.52 15.06 15.25 0.2% 0.2% 0% 13851 0.2108 42.43 15.22 0% 0 0% 0 0% 0 0% 0%
20221101 15.16 15.24 14.78 15.22 2.49% 1.26% 0% 13155 0.1977 39.64 15.03 0% 0 0% 0 0% 0 0% 0%
20221031 14.73 14.98 14.68 14.85 0.88% 0.07% 0% 13951 0.2071 42.22 14.84 0% 0 0% 0 0% 0 0% 0%
20221028 15.41 15.47 14.68 14.72 -5.03% -2.13% 0% 20796 0.3128 65 15.04 0% 0 0% 0 0% 0 0% 0%
20221027 16.22 16.22 15.4 15.5 -3.25% -1.08% 0% 21356 0.3347 73.12 15.67 0% 0 0% 0 0% 0 0% 0%
20221026 15.69 16.29 15.69 16.02 -0.44% 0.25% 0% 26574 0.4247 98.01 15.98 0% 0 0% 0 0% 0 0% 0%
20221025 15.84 16.53 15.2 16.09 -2.01% 1.77% 0% 46572 0.7361 185.14 15.81 0% 0 0% 0 0% 0 0% 0%
20221024 15.85 17.3 15.8 16.42 3.08% -0.48% 0% 61396 1.0133 308.75 16.5 0% 0 0% 0 0% 0 0% 0%
20221021 14.79 16.7 14.5 15.93 9.11% -0.81% 0% 64946 1.0431 444.85 16.06 0% 0 0% 0 0% 0 0% 0%
20221020 14.88 14.88 14.41 14.6 -0.34% -0.34% 0% 13775 0.2018 144.94 14.65 0% 0 0% 0 0% 0 0% 0%
20221019 14.38 15.12 14.34 14.65 0.48% -1.28% 0% 16643 0.247 185.79 14.84 0% 0 0% 0 0% 0 0% 0%
20221018 14.38 14.7 14.22 14.58 1.46% 0.41% 0% 8326 0.1209 100.32 14.52 0% 0 0% 0 0% 0 0% 0%
20221017 13.8 14.38 13.72 14.37 2.5% 0.77% 0% 8995 0.1283 105.76 14.26 0% 0 0% 0 0% 0 0% 0%
20220720 18.9 19.83 18.18 19.8 4.87% 4.05% 0% 91885 1.749 141.7 19.03 0% 0 0% 0 0% 0 0% 0%
20220719 18.4 19.38 17.7 18.88 2.72% 2.28% 0% 74633 1.3774 114.54 18.46 0% 0 0% 0 0% 0 0% 0%
20220718 18.36 19.11 18.01 18.38 -0.59% -0.97% 0% 73314 1.3607 109.99 18.56 0% 0 0% 0 0% 0 0% 0%
20220715 18 19.78 17.63 18.49 2.67% -1.33% 0% 100582 1.8847 167.72 18.74 0% 0 0% 0 0% 0 0% 0%
20220714 18.3 18.34 17.34 18.01 -0.77% 1.46% 0% 68913 1.2235 125.94 17.75 0% 0 0% 0 0% 0 0% 0%
20220713 16.39 18.8 16.18 18.15 10.81% 2.37% 0% 99285 1.7602 197.94 17.73 0% 0 0% 0 0% 0 0% 0%
20220712 16.67 16.68 16.03 16.38 -1.38% -0.06% 0% 28126 0.4609 57.76 16.39 0% 0 0% 0 0% 0 0% 0%
20220711 16.51 16.7 16.21 16.61 0.85% 0.61% 0% 29630 0.4892 57.42 16.51 0% 0 0% 0 0% 0 0% 0%
20220708 16.89 17 16.45 16.47 -1.32% -1.02% 0% 41669 0.6934 72.89 16.64 0% 0 0% 0 0% 0 0% 0%
20220707 17.02 17.48 16.51 16.69 -2.4% -0.71% 0% 53924 0.9067 83 16.81 0% 0 0% 0 0% 0 0% 0%
20220706 17.25 18.44 16.98 17.1 -2.9% -2.9% 0% 82187 1.4473 120.82 17.61 0% 0 0% 0 0% 0 0% 0%
20220705 15.62 18.69 15.22 17.61 12.81% 3.41% 0% 102512 1.7461 164.26 17.03 0% 0 0% 0 0% 0 0% 0%
20220704 15.26 15.61 15.06 15.61 1.69% 1.36% 0% 17778 0.2738 30.43 15.4 0% 0 0% 0 0% 0 0% 0%
20220701 15.83 15.85 15.31 15.35 -3.15% -0.9% 0% 23996 0.3717 41.14 15.49 0% 0 0% 0 0% 0 0% 0%
20220630 15.5 16.15 15.5 15.85 0.96% 0% 0% 24800 0.3932 44.65 15.85 0% 0 0% 0 0% 0 0% 0%
20220629 16.69 16.78 15.6 15.7 -5.82% -2.42% 0% 51482 0.8281 97.1 16.09 0% 0 0% 0 0% 0 0% 0%
20220628 17 17 16.55 16.67 -2.63% -0.3% 0% 59261 0.991 126.56 16.72 0% 0 0% 0 0% 0 0% 0%
20220627 16.65 17.16 15.99 17.12 0.53% 4.2% 0% 87894 1.4443 208.48 16.43 0% 0 0% 0 0% 0 0% 0%
20220624 15.94 17.68 15.75 17.03 1.61% 2.78% 0% 123067 2.0396 367.04 16.57 0% 0 0% 0 0% 0 0% 0%
20220623 14.55 16.76 14.55 16.76 19.97% 2.07% 0% 118044 1.938 540.73 16.42 0% 0 0% 0 0% 0 0% 0%
20220622 14 14.22 13.88 13.97 -1.2% -0.21% 0% 6793 0.0951 55.87 14 0% 0 0% 0 0% 0 0% 0%
20220621 14.22 14.38 13.97 14.14 -0.49% 0.14% 0% 8873 0.1253 73.98 14.12 0% 0 0% 0 0% 0 0% 0%
20220620 13.81 14.44 13.58 14.21 4.33% 1.07% 0% 21212 0.2982 175.21 14.06 0% 0 0% 0 0% 0 0% 0%
20220617 13.61 13.75 13.3 13.62 -0.44% 0.96% 0% 9567 0.1291 82.92 13.49 0% 0 0% 0 0% 0 0% 0%
20220616 16.6 16.78 16.5 16.66 0.36% 0% 0% 6705 0.1117 71.1 16.66 0% 0 0% 0 0% 0 0% 0%
20220615 16.65 16.8 16.55 16.6 -0.3% -0.42% 0% 8475 0.1413 89.09 16.67 0% 0 0% 0 0% 0 0% 0%
20220614 16.5 16.76 16.21 16.65 -0.72% 1.22% 0% 5770 0.0949 62.97 16.45 0% 0 0% 0 0% 0 0% 0%
20220613 16.52 16.87 16.32 16.77 1.51% 0.36% 0% 6229 0.1041 68.6 16.71 0% 0 0% 0 0% 0 0% 0%
20220610 16.08 16.6 16.06 16.52 2.86% 0.3% 0% 7171 0.1181 77.66 16.47 0% 0 0% 0 0% 0 0% 0%
20220609 16.4 16.4 15.95 16.06 -2.67% -0.5% 0% 4777 0.0771 52.06 16.14 0% 0 0% 0 0% 0 0% 0%
20220608 16.61 16.7 16.18 16.5 -0.66% 0.18% 0% 4980 0.082 54.41 16.47 0% 0 0% 0 0% 0 0% 0%
20220607 16.95 16.99 16.45 16.61 -1.6% -0.18% 0% 7243 0.1205 71.46 16.64 0% 0 0% 0 0% 0 0% 0%
20220606 16.77 16.94 16.59 16.88 1.81% 0.36% 0% 8460 0.1423 88.61 16.82 0% 0 0% 0 0% 0 0% 0%
20220602 16.28 16.68 16 16.58 1.78% 1.1% 0% 8311 0.1363 89.98 16.4 0% 0 0% 0 0% 0 0% 0%
20220601 16.09 16.48 16.02 16.29 0.8% -0.12% 0% 7150 0.1166 81.97 16.31 0% 0 0% 0 0% 0 0% 0%
20220531 16 16.21 15.75 16.16 0.06% 0.12% 0% 4431 0.0715 51.19 16.14 0% 0 0% 0 0% 0 0% 0%
20220530 16.43 16.43 15.89 16.15 1.25% 0.12% 0% 6113 0.0986 71.71 16.13 0% 0 0% 0 0% 0 0% 0%
20220527 15.85 16.16 15.8 15.95 0.63% -0.25% 0% 6686 0.1069 78.57 15.99 0% 0 0% 0 0% 0 0% 0%
20220526 15.84 16.19 15.5 15.85 -0.31% 0.7% 0% 4479 0.0705 52.69 15.74 0% 0 0% 0 0% 0 0% 0%
20220525 15.59 15.97 15.55 15.9 -0.56% 0.7% 0% 4617 0.0729 49.96 15.79 0% 0 0% 0 0% 0 0% 0%
20220524 16.26 16.38 15.47 15.99 -0.81% 1.01% 0% 10435 0.1652 109.72 15.83 0% 0 0% 0 0% 0 0% 0%
20220523 15.91 16.16 15.91 16.12 1.32% 0.31% 0% 3677 0.0591 43.93 16.07 0% 0 0% 0 0% 0 0% 0%
20220520 15.89 16.08 15.76 15.91 0.76% 0% 0% 4690 0.0746 55.36 15.91 0% 0 0% 0 0% 0 0% 0%
20220519 15.58 15.88 15.56 15.79 -0.06% 0.38% 0% 3661 0.0576 42.7 15.73 0% 0 0% 0 0% 0 0% 0%
20220518 15.56 15.95 15.45 15.8 1.54% 0.19% 0% 6063 0.0956 69.4 15.77 0% 0 0% 0 0% 0 0% 0%
20220517 15.5 15.69 15.42 15.56 -0.32% 0.19% 0% 3811 0.0592 42.65 15.53 0% 0 0% 0 0% 0 0% 0%
20220516 15.7 15.83 15.55 15.61 0% -0.51% 0% 6806 0.1068 71.34 15.69 0% 0 0% 0 0% 0 0% 0%
20220513 15.55 15.89 15.52 15.61 -0.45% -0.38% 0% 6670 0.1045 68.76 15.67 0% 0 0% 0 0% 0 0% 0%
20220512 15.98 16.39 15.48 15.68 -0.95% -1.01% 0% 13751 0.2178 142.36 15.84 0% 0 0% 0 0% 0 0% 0%
20220511 15.49 15.85 15.49 15.83 1.8% 0.76% 0% 9333 0.1466 97.9 15.71 0% 0 0% 0 0% 0 0% 0%
20220510 15.08 15.61 14.81 15.55 2.98% 1.04% 0% 7653 0.1178 79.32 15.39 0% 0 0% 0 0% 0 0% 0%
20220509 15 15.34 14.78 15.1 0.33% -0.59% 0% 4734 0.0719 43.5 15.19 0% 0 0% 0 0% 0 0% 0%
20220506 14.57 15.15 14.57 15.05 0.2% 0.67% 0% 6032 0.0902 44.58 14.95 0% 0 0% 0 0% 0 0% 0%
20220505 14.52 15.22 14.52 15.02 2.04% -0.07% 0% 7026 0.1056 42.52 15.03 0% 0 0% 0 0% 0 0% 0%
20220429 14.28 14.83 14.06 14.72 5.22% 1.38% 0% 8508 0.1235 50.38 14.52 0% 0 0% 0 0% 0 0% 0%
20220428 14.83 14.83 13.71 13.99 -6.42% -1.27% 0% 11717 0.166 69.94 14.17 0% 0 0% 0 0% 0 0% 0%
20220427 14.47 14.99 14.15 14.95 2.26% 2.12% 0% 8607 0.126 55.73 14.64 0% 0 0% 0 0% 0 0% 0%
20220426 15.3 15.55 14.5 14.62 -4.32% -2.34% 0% 7722 0.1156 52.99 14.97 0% 0 0% 0 0% 0 0% 0%
20220425 16.5 16.5 15.2 15.28 -8.56% -3.47% 0% 10922 0.1729 81.08 15.83 0% 0 0% 0 0% 0 0% 0%
20220422 17.08 17.09 16.51 16.71 -2.39% -0.48% 0% 8882 0.1491 72.33 16.79 0% 0 0% 0 0% 0 0% 0%
20220421 18.11 18.28 17.1 17.12 -7.31% -3% 0% 15697 0.277 139.02 17.65 0% 0 0% 0 0% 0 0% 0%
20220420 18.51 18.98 18.24 18.47 -3.3% -0.59% 0% 23384 0.4345 240.45 18.58 0% 0 0% 0 0% 0 0% 0%
20220419 18.59 19.94 18.18 19.1 7.48% 0% 0% 28430 0.5431 370.74 19.1 0% 0 0% 0 0% 0 0% 0%
20220418 17.6 17.79 17.05 17.77 2.66% 1.2% 0% 3896 0.0684 64.49 17.56 0% 0 0% 0 0% 0 0% 0%
20220415 17.62 17.62 17.18 17.31 -1.76% -0.12% 0% 2453 0.0425 39.68 17.33 0% 0 0% 0 0% 0 0% 0%
20220414 17.38 17.8 17.38 17.62 1.03% -0.11% 0% 2920 0.0515 44.89 17.64 0% 0 0% 0 0% 0 0% 0%
20220413 17.72 17.73 17.3 17.44 -1.58% -0.34% 0% 3229 0.0565 47.74 17.5 0% 0 0% 0 0% 0 0% 0%
20220412 17.44 17.74 17.32 17.72 1.2% 1.14% 0% 4098 0.0718 58.1 17.52 0% 0 0% 0 0% 0 0% 0%
20220411 17.8 18.28 17.39 17.51 -2.34% -1.85% 0% 6503 0.116 91.88 17.84 0% 0 0% 0 0% 0 0% 0%
20220408 18.2 18.31 17.75 17.93 -1.48% 0.11% 0% 4401 0.0788 61.55 17.91 0% 0 0% 0 0% 0 0% 0%
20220407 18.8 18.8 18.14 18.2 -2.15% -0.38% 0% 4510 0.0824 61.67 18.27 0% 0 0% 0 0% 0 0% 0%
20220401 18.4 18.51 18.25 18.36 -1.18% 0% 0% 4836 0.0888 65.25 18.36 0% 0 0% 0 0% 0 0% 0%
20220331 18.24 18.87 18.23 18.58 0.87% -0.32% 0% 6985 0.1302 96.81 18.64 0% 0 0% 0 0% 0 0% 0%
20220330 18.31 18.6 18.1 18.42 0.66% 0.22% 0% 4097 0.0753 55.21 18.38 0% 0 0% 0 0% 0 0% 0%
20220329 18.3 18.56 17.83 18.3 0% 0.88% 0% 7041 0.1277 89.01 18.14 0% 0 0% 0 0% 0 0% 0%
20220328 18.61 18.61 18.19 18.3 -1.56% -0.38% 0% 4980 0.0915 62.23 18.37 0% 0 0% 0 0% 0 0% 0%
20220325 18.45 19 18.45 18.59 0.05% -0.85% 0% 4954 0.0929 62.93 18.75 0% 0 0% 0 0% 0 0% 0%
20220324 18.69 18.81 18.54 18.58 -1.06% -0.43% 0% 4790 0.0894 61.6 18.66 0% 0 0% 0 0% 0 0% 0%
20220323 19.25 19.25 18.62 18.78 0.48% -0.21% 0% 6620 0.1246 82.14 18.82 0% 0 0% 0 0% 0 0% 0%
20220322 18.64 18.93 18.32 18.69 0.54% 0.38% 0% 7019 0.1307 86.7 18.62 0% 0 0% 0 0% 0 0% 0%
20220321 18.45 18.6 18.19 18.59 1.81% 0.7% 0% 6511 0.1202 81.38 18.46 0% 0 0% 0 0% 0 0% 0%
20220318 18 18.29 17.9 18.26 1.5% 0.55% 0% 4323 0.0785 51.86 18.16 0% 0 0% 0 0% 0 0% 0%
20220317 18.11 18.4 17.93 17.99 0.11% -1.21% 0% 8210 0.1495 94.79 18.21 0% 0 0% 0 0% 0 0% 0%
20220316 17.88 18.08 17.09 17.97 1.93% 1.87% 0% 7666 0.1352 84.29 17.64 0% 0 0% 0 0% 0 0% 0%
20220315 18.28 18.58 17.43 17.63 -4.96% -1.89% 0% 7619 0.1369 87.63 17.97 0% 0 0% 0 0% 0 0% 0%
20220311 18.8 19.08 18.27 19.08 1.27% 2.8% 0% 5263 0.0977 63.36 18.56 0% 0 0% 0 0% 0 0% 0%
20220310 18.88 19.3 18.81 18.84 0.96% -1.26% 0% 4087 0.078 48.77 19.08 0% 0 0% 0 0% 0 0% 0%
20220309 19.14 19.28 18.04 18.66 -2.46% -0.37% 0% 7667 0.1436 81.65 18.73 0% 0 0% 0 0% 0 0% 0%
20220308 19.68 19.83 19.01 19.13 -2.4% -0.98% 0% 5814 0.1123 64.95 19.32 0% 0 0% 0 0% 0 0% 0%
20220307 19.8 19.93 19.47 19.6 -1.41% -0.51% 0% 5471 0.1078 61.99 19.7 0% 0 0% 0 0% 0 0% 0%
20220304 20.22 20.27 19.85 19.88 -1.68% -0.7% 0% 7576 0.1517 86.97 20.02 0% 0 0% 0 0% 0 0% 0%
20220303 20.38 20.49 20.11 20.22 -0.88% -0.54% 0% 6322 0.1285 76.23 20.33 0% 0 0% 0 0% 0 0% 0%
20220302 20.27 20.47 20.08 20.4 0.64% 0.25% 0% 9256 0.1884 112.1 20.35 0% 0 0% 0 0% 0 0% 0%
20220301 19.99 20.35 19.97 20.27 1.4% 0.45% 0% 5951 0.1201 74.16 20.18 0% 0 0% 0 0% 0 0% 0%
20220228 20.4 20.4 19.78 19.99 -1.09% 0.1% 0% 6759 0.135 83.66 19.97 0% 0 0% 0 0% 0 0% 0%
20220225 20.35 20.68 20.13 20.21 0.15% -0.98% 0% 7453 0.1521 97.75 20.41 0% 0 0% 0 0% 0 0% 0%
20220224 20.2 20.48 19.85 20.18 -0.84% 0.35% 0% 10745 0.2161 137.04 20.11 0% 0 0% 0 0% 0 0% 0%
20220223 20.16 20.45 19.94 20.35 1.45% 0.39% 0% 6355 0.1288 87.01 20.27 0% 0 0% 0 0% 0 0% 0%
20220222 20.18 20.18 19.79 20.06 -0.94% 0.5% 0% 6133 0.1224 82.2 19.96 0% 0 0% 0 0% 0 0% 0%
20220221 19.97 20.33 19.74 20.25 1.4% 0.45% 0% 5634 0.1136 39.78 20.16 0% 0 0% 0 0% 0 0% 0%
20220218 19.75 19.97 19.52 19.97 0.96% 0.86% 0% 4733 0.0937 21.37 19.8 0% 0 0% 0 0% 0 0% 0%
20220217 19.8 20.1 19.7 19.78 -0.6% -0.65% 0% 6242 0.1243 23.67 19.91 0% 0 0% 0 0% 0 0% 0%
20220216 19.58 19.97 19.58 19.9 1.53% 0.3% 0% 5650 0.1121 17.25 19.84 0% 0 0% 0 0% 0 0% 0%
20220215 19.4 19.62 19.2 19.6 0.93% 0.56% 0% 5345 0.1042 15.24 19.49 0% 0 0% 0 0% 0 0% 0%
20220214 19.18 19.63 19.16 19.42 1.15% -0.1% 0% 3981 0.0774 10.83 19.44 0% 0 0% 0 0% 0 0% 0%
20220211 19.79 19.8 19.13 19.2 -2.78% -0.88% 0% 6749 0.1307 17.19 19.37 0% 0 0% 0 0% 0 0% 0%
20220210 19.98 20.13 19.62 19.75 -1.2% 0.15% 0% 6350 0.1252 16.14 19.72 0% 0 0% 0 0% 0 0% 0%
20220209 19.93 20.16 19.83 19.99 0.3% 0.25% 0% 6714 0.1339 16.55 19.94 0% 0 0% 0 0% 0 0% 0%
20211203 25.29 26.79 24.98 25.1 0.4% -2.86% 0% 53819 1.3906 164.29 25.84 0% 0 0% 0 0% 0 0% 0%
20211202 25.9 27 24.99 25 -2.53% -3.59% 0% 59728 1.5486 203.15 25.93 0% 0 0% 0 0% 0 0% 0%
20211201 25.02 25.76 24.83 25.65 1.38% 0.87% 0% 34288 0.872 132.95 25.43 0% 0 0% 0 0% 0 0% 0%
20211130 23.67 25.63 23.67 25.3 5.95% 1.4% 0% 50832 1.2682 206.46 24.95 0% 0 0% 0 0% 0 0% 0%
20211129 23.16 23.94 23.1 23.88 1.7% 0.97% 0% 13013 0.3078 56.81 23.65 0% 0 0% 0 0% 0 0% 0%
20211126 23.39 23.79 23.15 23.48 -0.55% 0.21% 0% 10112 0.2369 42.23 23.43 0% 0 0% 0 0% 0 0% 0%
20211125 23.77 24.06 23.31 23.61 -1.21% 0.17% 0% 16206 0.3819 67.3 23.57 0% 0 0% 0 0% 0 0% 0%
20211124 23.95 24.11 23.71 23.9 -0.21% -0.08% 0% 11293 0.2701 49.65 23.92 0% 0 0% 0 0% 0 0% 0%
20211123 24.38 24.38 23.86 23.95 -1.03% -0.21% 0% 16686 0.4004 74.83 24 0% 0 0% 0 0% 0 0% 0%
20211122 24.43 24.56 23.9 24.2 -0.29% 0.12% 0% 17237 0.4167 81.34 24.17 0% 0 0% 0 0% 0 0% 0%
20211119 23.5 24.3 23.2 24.27 3.01% 0.79% 0% 24680 0.5943 121.9 24.08 0% 0 0% 0 0% 0 0% 0%
20211118 23.74 24.3 23.39 23.56 -1.09% -1.59% 0% 20613 0.4935 108.05 23.94 0% 0 0% 0 0% 0 0% 0%
20211117 23.54 24.2 23.51 23.82 1.19% -0.38% 0% 17350 0.4149 95.41 23.91 0% 0 0% 0 0% 0 0% 0%
20211116 23.49 23.96 23.33 23.54 -0.93% -0.25% 0% 19039 0.4494 111.24 23.6 0% 0 0% 0 0% 0 0% 0%
20211115 23.19 23.88 23.02 23.76 2.55% 0.64% 0% 25876 0.611 160.07 23.61 0% 0 0% 0 0% 0 0% 0%
20211112 22.41 23.2 22.41 23.17 3.02% 1.05% 0% 19661 0.4508 134.58 22.93 0% 0 0% 0 0% 0 0% 0%
20211111 22.22 22.73 22.22 22.49 1.22% -0.27% 0% 12166 0.2743 88.02 22.55 0% 0 0% 0 0% 0 0% 0%
20211110 22.19 22.41 22.04 22.22 0.14% 0.05% 0% 8329 0.185 60.74 22.21 0% 0 0% 0 0% 0 0% 0%
20211109 22.34 22.34 22.01 22.19 0% 0.18% 0% 8568 0.1898 61.96 22.15 0% 0 0% 0 0% 0 0% 0%
20211108 22.02 22.39 21.88 22.19 -0.14% -0.14% 0% 7966 0.177 54.64 22.22 0% 0 0% 0 0% 0 0% 0%
20211105 22.71 22.75 22.19 22.22 -2.11% -0.71% 0% 14806 0.3314 97.78 22.38 0% 0 0% 0 0% 0 0% 0%
20211104 22.22 22.77 22.13 22.7 1.75% 0.49% 0% 15158 0.3424 109.09 22.59 0% 0 0% 0 0% 0 0% 0%
20211103 21.99 22.4 21.81 22.31 -0.13% 1.04% 0% 9962 0.22 76.19 22.08 0% 0 0% 0 0% 0 0% 0%
20211102 21.7 22.52 21.7 22.34 2.95% 0.59% 0% 17080 0.3793 138.08 22.21 0% 0 0% 0 0% 0 0% 0%
20211101 21.96 21.96 21.35 21.7 0% 0.28% 0% 7374 0.1596 65.89 21.64 0% 0 0% 0 0% 0 0% 0%
20211029 21.03 21.82 21.03 21.7 3.19% 0.79% 0% 9245 0.199 84.86 21.53 0% 0 0% 0 0% 0 0% 0%
20211028 21.3 21.43 21 21.03 -2.28% -0.47% 0% 7375 0.1558 70.23 21.13 0% 0 0% 0 0% 0 0% 0%
20211027 21.38 21.87 21.11 21.52 -0.6% 0.56% 0% 10348 0.2214 104.71 21.4 0% 0 0% 0 0% 0 0% 0%
20211026 22.07 22.9 21.4 21.65 -1.9% -1.95% 0% 19253 0.4252 219.18 22.08 0% 0 0% 0 0% 0 0% 0%
20211025 20.8 22.36 20.76 22.07 6.31% 1.52% 0% 18580 0.4039 247.93 21.74 0% 0 0% 0 0% 0 0% 0%
20211022 20.72 20.99 20.57 20.76 0.63% 0.19% 0% 5086 0.1054 77.59 20.72 0% 0 0% 0 0% 0 0% 0%
20211021 20.83 20.98 20.61 20.63 -0.82% -0.48% 0% 5146 0.1067 76.92 20.73 0% 0 0% 0 0% 0 0% 0%
20211020 21.09 21.09 20.79 20.8 -1.19% -0.43% 0% 5017 0.1048 72.49 20.89 0% 0 0% 0 0% 0 0% 0%
20211019 20.7 21.08 20.7 21.05 0.57% 0.67% 0% 5218 0.1091 73.27 20.91 0% 0 0% 0 0% 0 0% 0%
20211018 20.57 20.97 20.41 20.93 1.26% 1.11% 0% 4899 0.1014 69.2 20.7 0% 0 0% 0 0% 0 0% 0%
20211015 21.02 21.11 20.6 20.67 -1.34% -1.05% 0% 5783 0.1208 76.99 20.89 0% 0 0% 0 0% 0 0% 0%
20211014 20.51 21.04 20.51 20.95 1.95% 0.58% 0% 6216 0.1295 78.13 20.83 0% 0 0% 0 0% 0 0% 0%
20211013 20.3 20.67 20.3 20.55 0.83% 0.24% 0% 3991 0.0818 47.64 20.5 0% 0 0% 0 0% 0 0% 0%
20211012 20.93 20.93 20.21 20.38 -2.07% -0.29% 0% 5361 0.1096 61.26 20.44 0% 0 0% 0 0% 0 0% 0%
20211011 21.2 21.2 20.73 20.81 -1.65% -0.1% 0% 5597 0.1166 59.45 20.83 0% 0 0% 0 0% 0 0% 0%
20211008 20.9 21.29 20.9 21.16 1.88% 0.14% 0% 5877 0.1242 57.96 21.13 0% 0 0% 0 0% 0 0% 0%
20210930 20.38 20.96 20.1 20.77 3.44% 0.78% 0% 7776 0.1603 70.87 20.61 0% 0 0% 0 0% 0 0% 0%
20210929 20.64 20.73 20.07 20.08 -3.23% -0.99% 0% 6232 0.1264 48.52 20.28 0% 0 0% 0 0% 0 0% 0%
20210928 20.55 20.96 20.55 20.75 0.34% -0.14% 0% 4052 0.0842 29.98 20.78 0% 0 0% 0 0% 0 0% 0%
20210927 21.6 21.6 20.66 20.68 -4.26% -1.43% 0% 9067 0.1902 60.34 20.98 0% 0 0% 0 0% 0 0% 0%
20210924 22.5 22.5 21.6 21.6 -2.92% -1.19% 0% 8860 0.1937 54.87 21.86 0% 0 0% 0 0% 0 0% 0%
20210923 22.43 22.55 22.21 22.25 0.09% -0.31% 0% 7519 0.1678 43.67 22.32 0% 0 0% 0 0% 0 0% 0%
20210922 21.98 22.29 21.72 22.23 0.14% 0.5% 0% 5946 0.1315 30.56 22.12 0% 0 0% 0 0% 0 0% 0%
20210917 22.86 22.86 21.92 22.2 -1.55% 0.09% 0% 12001 0.2662 57.86 22.18 0% 0 0% 0 0% 0 0% 0%
20210916 22.91 23.35 22.51 22.55 -1.36% -1.66% 0% 13245 0.3037 63.44 22.93 0% 0 0% 0 0% 0 0% 0%
20210915 22.73 23.11 22.4 22.86 0.79% 0.57% 0% 9555 0.2172 42.97 22.73 0% 0 0% 0 0% 0 0% 0%
20210914 23.75 23.76 22.57 22.68 -3.74% -1.31% 0% 19642 0.4513 80.01 22.98 0% 0 0% 0 0% 0 0% 0%
20210913 23.22 23.76 22.83 23.56 1.46% 1.07% 0% 13669 0.3186 50.41 23.31 0% 0 0% 0 0% 0 0% 0%
20210910 23.77 23.94 23.22 23.22 -2.31% -1.11% 0% 16337 0.3836 52.24 23.48 0% 0 0% 0 0% 0 0% 0%
20210909 24.4 24.4 23.52 23.77 -1.98% -0.34% 0% 20203 0.4818 65.77 23.85 0% 0 0% 0 0% 0 0% 0%
20210908 24.89 24.97 24.21 24.25 -2.57% -0.78% 0% 19391 0.474 66.55 24.44 0% 0 0% 0 0% 0 0% 0%
20210907 25.46 25.68 24.69 24.89 -2.28% -0.44% 0% 20154 0.5038 70.28 25 0% 0 0% 0 0% 0 0% 0%
20210906 24.96 25.49 24.51 25.47 1.47% 1.47% 0% 15814 0.3969 56.71 25.1 0% 0 0% 0 0% 0 0% 0%
20210729 22 22.63 22 22.35 1.96% 0% 0% 18838 0.4211 58.49 22.35 0% 0 0% 0 0% 0 0% 0%
20210728 23.59 23.7 21.7 21.92 -8.48% -2.01% 0% 24546 0.5492 75.38 22.37 0% 0 0% 0 0% 0 0% 0%
20210727 24.04 25.1 23.65 23.95 -2.44% -1.24% 0% 30825 0.7474 100.08 24.25 0% 0 0% 0 0% 0 0% 0%
20210726 24.68 24.69 23.4 24.55 0.41% 1.53% 0% 44573 1.0776 140.97 24.18 0% 0 0% 0 0% 0 0% 0%
20210723 22.48 24.45 22.48 24.45 8.04% 2.73% 0% 51428 1.224 151.71 23.8 0% 0 0% 0 0% 0 0% 0%
20210722 22.8 23.1 22.36 22.63 -1.01% -0.09% 0% 15183 0.3439 44.22 22.65 0% 0 0% 0 0% 0 0% 0%
20210721 22.25 22.99 22.25 22.86 1.6% 0.44% 0% 15434 0.3513 42.58 22.76 0% 0 0% 0 0% 0 0% 0%
20210720 22.7 22.88 21.88 22.5 -2.09% 1.08% 0% 24625 0.5482 66.92 22.26 0% 0 0% 0 0% 0 0% 0%
20210719 23.65 23.98 22.89 22.98 -1.46% -1.42% 0% 19120 0.4457 56.82 23.31 0% 0 0% 0 0% 0 0% 0%
20210716 22.57 23.86 22.57 23.32 0.95% -0.09% 0% 25909 0.6048 79.15 23.34 0% 0 0% 0 0% 0 0% 0%
20210715 22.61 23.1 22.28 23.1 1.85% 1.76% 0% 23425 0.5317 73.82 22.7 0% 0 0% 0 0% 0 0% 0%
20210714 23.28 23.97 22.68 22.68 -3.37% -2.11% 0% 31071 0.7199 103.97 23.17 0% 0 0% 0 0% 0 0% 0%
20210713 24 24 23.3 23.47 -3.14% -0.42% 0% 39437 0.9297 141.19 23.57 0% 0 0% 0 0% 0 0% 0%
20210712 23.08 26.02 22.51 24.23 6.83% -0.12% 0% 65478 1.5886 275.03 24.26 0% 0 0% 0 0% 0 0% 0%
20210709 21.92 22.86 21.5 22.68 3.47% 1.34% 0% 47784 1.0692 246.74 22.38 0% 0 0% 0 0% 0 0% 0%
20210708 21.54 22.38 20.86 21.92 2.48% 0.69% 0% 40230 0.8758 247.23 21.77 0% 0 0% 0 0% 0 0% 0%
20210707 20.77 21.39 20.24 21.39 2.99% 1.33% 0% 14892 0.3144 107.45 21.11 0% 0 0% 0 0% 0 0% 0%
20210706 21.01 21.26 20.45 20.77 -2.3% -0.24% 0% 9611 0.2001 66.2 20.82 0% 0 0% 0 0% 0 0% 0%
20210705 20.41 21.26 20.4 21.26 4.16% 2.06% 0% 10392 0.2165 64 20.83 0% 0 0% 0 0% 0 0% 0%
20210702 20.79 21.15 20.25 20.41 -2.06% -0.83% 0% 8690 0.1788 52.96 20.58 0% 0 0% 0 0% 0 0% 0%
20210701 21.55 21.78 20.83 20.84 -3.34% -1.79% 0% 12360 0.2623 78.31 21.22 0% 0 0% 0 0% 0 0% 0%
20210630 20.76 21.57 20.53 21.56 4.41% 1.46% 0% 18086 0.3843 117.43 21.25 0% 0 0% 0 0% 0 0% 0%
20210629 21 21 20.48 20.65 -0.72% -0.15% 0% 7671 0.1586 52.27 20.68 0% 0 0% 0 0% 0 0% 0%
20210628 20.65 21 20.55 20.8 0.68% 0.05% 0% 7534 0.1566 50.72 20.79 0% 0 0% 0 0% 0 0% 0%
20210625 21.24 21.24 20.48 20.66 -3% -0.34% 0% 12990 0.2693 81.87 20.73 0% 0 0% 0 0% 0 0% 0%
20210624 21.19 21.52 20.98 21.3 0.52% 0.24% 0% 11529 0.245 75.59 21.25 0% 0 0% 0 0% 0 0% 0%
20210623 21.57 21.67 21.13 21.19 -1.4% -0.8% 0% 16773 0.3582 112.68 21.36 0% 0 0% 0 0% 0 0% 0%
20210622 20.84 21.57 20.55 21.49 4.42% 1.08% 0% 26050 0.5538 182.22 21.26 0% 0 0% 0 0% 0 0% 0%
20210621 19.98 20.65 19.9 20.58 1.63% 0.68% 0% 9284 0.1898 71.09 20.44 0% 0 0% 0 0% 0 0% 0%
20210618 19.67 20.26 19.1 20.25 2.95% 1.71% 0% 10104 0.2012 75.71 19.91 0% 0 0% 0 0% 0 0% 0%
20210617 20.06 20.34 19.44 19.67 -1.94% -0.86% 0% 10333 0.205 73.17 19.84 0% 0 0% 0 0% 0 0% 0%
20210616 20.42 20.67 20 20.06 -2.53% -1.13% 0% 9231 0.1873 62.81 20.29 0% 0 0% 0 0% 0 0% 0%
20210615 20.87 21 20.38 20.58 -2.56% 0.1% 0% 11112 0.2285 69.8 20.56 0% 0 0% 0 0% 0 0% 0%
20210611 20.8 21.46 20.7 21.12 1.54% -0.33% 0% 15742 0.3335 92.41 21.19 0% 0 0% 0 0% 0 0% 0%
20210610 20.57 20.84 20.1 20.8 1.12% 1.66% 0% 11526 0.2358 61.77 20.46 0% 0 0% 0 0% 0 0% 0%
20210609 20.63 21.06 20.4 20.57 0.1% -0.87% 0% 9589 0.199 50.75 20.75 0% 0 0% 0 0% 0 0% 0%
20210608 25.56 25.56 24.8 24.91 -2.54% -0.36% 0% 10937 0.2734 64.71 25 0% 0 0% 0 0% 0 0% 0%
20210607 25.18 25.62 25.1 25.56 1.43% 0.55% 0% 7007 0.1781 42.52 25.42 0% 0 0% 0 0% 0 0% 0%
20210604 25.05 25.36 24.96 25.2 0.24% 0.24% 0% 8012 0.2014 47.35 25.14 0% 0 0% 0 0% 0 0% 0%
20210603 25.92 26.17 25.04 25.14 -2.06% -1.18% 0% 13285 0.338 77.58 25.44 0% 0 0% 0 0% 0 0% 0%
20210602 26.29 26.29 25.52 25.67 -2.4% -0.62% 0% 14447 0.3732 81.77 25.83 0% 0 0% 0 0% 0 0% 0%
20210601 26.75 27.25 26.24 26.3 -2.23% -0.53% 0% 17768 0.4697 99.36 26.44 0% 0 0% 0 0% 0 0% 0%
20210531 26.29 27.06 25.86 26.9 2.28% 0.79% 0% 20717 0.553 122.68 26.69 0% 0 0% 0 0% 0 0% 0%
20210528 25.7 26.5 25.65 26.3 1.82% 0.31% 0% 19948 0.5231 122.64 26.22 0% 0 0% 0 0% 0 0% 0%
20210527 26.03 26.28 25.76 25.83 -0.81% -0.46% 0% 12857 0.3337 81.73 25.95 0% 0 0% 0 0% 0 0% 0%
20210526 25.2 26.48 25.11 26.04 3.33% 0.19% 0% 19110 0.4966 123.49 25.99 0% 0 0% 0 0% 0 0% 0%
20210525 25.3 25.47 25.05 25.2 -0.87% 0.08% 0% 8716 0.2195 55.87 25.18 0% 0 0% 0 0% 0 0% 0%
20210524 25.13 25.42 24.76 25.42 0.24% 1.4% 0% 9186 0.2303 56.26 25.07 0% 0 0% 0 0% 0 0% 0%
20210521 25.9 26.06 25.33 25.36 -2.72% -0.94% 0% 12377 0.3169 75.54 25.6 0% 0 0% 0 0% 0 0% 0%
20210520 25.5 26.41 25.24 26.07 1.4% 0.7% 0% 21052 0.545 125.27 25.89 0% 0 0% 0 0% 0 0% 0%
20210519 24.77 25.88 24.56 25.71 3.96% 1.02% 0% 20235 0.5149 119.36 25.45 0% 0 0% 0 0% 0 0% 0%
20210518 24.95 24.95 24.4 24.73 -1.47% 0.57% 0% 10076 0.2478 55.72 24.59 0% 0 0% 0 0% 0 0% 0%
20210517 25.28 25.39 24.6 25.1 -0.24% 0.8% 0% 12969 0.3229 61.87 24.9 0% 0 0% 0 0% 0 0% 0%
20210514 24.5 25.29 24.05 25.16 3.75% 0.92% 0% 15833 0.3947 66.24 24.93 0% 0 0% 0 0% 0 0% 0%
20210513 24.3 24.7 24.25 24.25 -2.22% -0.82% 0% 11126 0.272 45.23 24.45 0% 0 0% 0 0% 0 0% 0%
20210512 25.11 25.38 24.36 24.8 -2.36% 0.49% 0% 17007 0.4198 66 24.68 0% 0 0% 0 0% 0 0% 0%
20210511 24.85 25.98 24.79 25.4 0.99% -0.2% 0% 16357 0.4163 59.53 25.45 0% 0 0% 0 0% 0 0% 0%
20210510 25.39 25.65 24.82 25.15 -2.44% 0.28% 0% 14553 0.365 52.86 25.08 0% 0 0% 0 0% 0 0% 0%
20210507 26.2 26.46 25.3 25.78 -1.72% 0.39% 0% 18316 0.4703 68.01 25.68 0% 0 0% 0 0% 0 0% 0%
20210506 26 26.87 25.45 26.23 -0.04% -0.11% 0% 18855 0.4951 68.58 26.26 0% 0 0% 0 0% 0 0% 0%
20210430 26.8 27.15 26.1 26.24 -3.28% -0.76% 0% 24788 0.6553 85.17 26.44 0% 0 0% 0 0% 0 0% 0%
20210429 26.02 27.75 25.7 27.13 3.08% 2.11% 0% 37744 1.0029 132.11 26.57 0% 0 0% 0 0% 0 0% 0%
20210428 24.6 26.73 24.6 26.32 7.21% 1.19% 0% 39887 1.0373 153.28 26.01 0% 0 0% 0 0% 0 0% 0%
20210427 25.16 25.32 24.28 24.55 -3.04% -0.57% 0% 17208 0.4249 72.14 24.69 0% 0 0% 0 0% 0 0% 0%
20210426 25.93 26 25.07 25.32 -2.31% -0.51% 0% 24121 0.6139 107.36 25.45 0% 0 0% 0 0% 0 0% 0%
20210423 24 25.93 23.88 25.92 8.23% 2.25% 0% 40302 1.0218 191.9 25.35 0% 0 0% 0 0% 0 0% 0%
20210422 24.24 24.88 23.95 23.95 -1.68% -1.6% 0% 12469 0.3035 67.78 24.34 0% 0 0% 0 0% 0 0% 0%
20210421 24.48 24.48 23.8 24.36 -0.53% 1% 0% 14703 0.3546 80.92 24.12 0% 0 0% 0 0% 0 0% 0%
20210416 24.33 24.84 23.89 24.41 -2.75% 0.58% 0% 31518 0.7648 183.12 24.27 0% 0 0% 0 0% 0 0% 0%
20210415 22.47 26.5 22.39 25.1 10.14% 5.06% 0% 40161 0.9593 269.41 23.89 0% 0 0% 0 0% 0 0% 0%
20210414 21.81 23.6 21.68 22.79 4.59% 0.13% 0% 21733 0.4946 180.99 22.76 0% 0 0% 0 0% 0 0% 0%
20210413 22.09 22.09 21.61 21.79 -1.36% -0.05% 0% 7183 0.1566 67.62 21.8 0% 0 0% 0 0% 0 0% 0%
20210412 22.7 22.79 22 22.09 -1.78% -0.67% 0% 7180 0.1597 69.4 22.24 0% 0 0% 0 0% 0 0% 0%
20210409 22.18 22.71 21.81 22.49 1.26% 0.45% 0% 8547 0.1914 76.86 22.39 0% 0 0% 0 0% 0 0% 0%
20210408 22.8 22.8 22.17 22.21 -2.29% -1.02% 0% 9925 0.2227 86.78 22.44 0% 0 0% 0 0% 0 0% 0%
20210407 22.4 22.79 22.31 22.73 1.29% 0.75% 0% 8627 0.1946 69.69 22.56 0% 0 0% 0 0% 0 0% 0%
20210406 22 22.55 21.97 22.44 2% 0.36% 0% 9202 0.2058 67.15 22.36 0% 0 0% 0 0% 0 0% 0%
20210402 21.71 22.1 21.56 22 1.01% 0.59% 0% 5597 0.1224 33.62 21.87 0% 0 0% 0 0% 0 0% 0%
20210401 22.15 22.21 21.71 21.78 -1.8% -0.14% 0% 6432 0.1403 29.68 21.81 0% 0 0% 0 0% 0 0% 0%
20210330 22 22.14 21.69 21.7 -1.94% -0.41% 0% 5724 0.1247 23.33 21.79 0% 0 0% 0 0% 0 0% 0%
20210329 22.38 22.6 22.03 22.13 -1.34% -0.63% 0% 6511 0.145 25.5 22.27 0% 0 0% 0 0% 0 0% 0%
20210326 22.46 22.63 22.26 22.43 0.81% 0.09% 0% 6640 0.1488 23.84 22.41 0% 0 0% 0 0% 0 0% 0%
20201215 31.76 32.78 31.56 32.32 1.76% 0.44% 0% 10804 0.3477 53.23 32.18 0% 0 0% 0 0% 0 0% 0%
20201214 31.78 32.03 31.27 31.76 -0.03% 0.22% 0% 9584 0.3037 46.26 31.69 0% 0 0% 0 0% 0 0% 0%
20201211 32.66 32.76 31.46 31.77 -2.13% -0.28% 0% 13504 0.4302 64.39 31.86 0% 0 0% 0 0% 0 0% 0%
20201210 32.87 33.15 31.5 32.46 -1.25% 0.46% 0% 14044 0.4538 66.39 32.31 0% 0 0% 0 0% 0 0% 0%
20201209 34.3 34.48 32.75 32.87 -5% -1.82% 0% 23178 0.7759 108.73 33.48 0% 0 0% 0 0% 0 0% 0%
20201208 32.36 34.68 32.15 34.6 8.09% 2.1% 0% 35803 1.2132 157.7 33.89 0% 0 0% 0 0% 0 0% 0%
20201207 33.6 33.92 32 32.01 -5.66% -2.26% 0% 21169 0.6933 92.91 32.75 0% 0 0% 0 0% 0 0% 0%
20201204 34.29 34.79 33.86 33.93 -1.42% -0.53% 0% 12431 0.424 54.91 34.11 0% 0 0% 0 0% 0 0% 0%
20201203 33.93 34.9 33.84 34.42 1.68% -0.46% 0% 19162 0.6626 78.02 34.58 0% 0 0% 0 0% 0 0% 0%
20201202 33.9 33.9 33.16 33.85 0.59% 0.71% 0% 12526 0.421 44.34 33.61 0% 0 0% 0 0% 0 0% 0%
20201201 33.25 33.77 33.25 33.65 1.14% 0.21% 0% 10517 0.3532 35.14 33.58 0% 0 0% 0 0% 0 0% 0%
20201130 33.5 34 33.01 33.27 -1.22% -0.89% 0% 11151 0.3743 35.79 33.57 0% 0 0% 0 0% 0 0% 0%
20201127 34.25 34.55 33.2 33.68 -2.55% -0.09% 0% 15307 0.516 47.89 33.71 0% 0 0% 0 0% 0 0% 0%
20201126 33.96 34.56 33.33 34.56 0.82% 1.62% 0% 18974 0.6454 57.79 34.01 0% 0 0% 0 0% 0 0% 0%
20201125 36.91 37.03 34.2 34.28 -6.57% -2.17% 0% 34859 1.2216 108.52 35.04 0% 0 0% 0 0% 0 0% 0%
20201124 37.38 37.92 36.5 36.69 -2.16% -0.92% 0% 24458 0.9056 82.19 37.03 0% 0 0% 0 0% 0 0% 0%
20201123 38.58 39.1 36.5 37.5 -3.52% 0.24% 0% 27734 1.0374 85.65 37.41 0% 0 0% 0 0% 0 0% 0%
20201120 38.8 40.1 38.43 38.87 -1.59% -0.36% 0% 32091 1.252 92.83 39.01 0% 0 0% 0 0% 0 0% 0%
20201119 37.65 40.68 37.28 39.5 4.64% 1.23% 0% 43785 1.7083 109.28 39.02 0% 0 0% 0 0% 0 0% 0%
20201118 36.81 37.88 36.48 37.75 2.28% 0.88% 0% 27445 1.027 58.31 37.42 0% 0 0% 0 0% 0 0% 0%
20201117 36.21 37.05 36.2 36.91 1.85% 0.76% 0% 22434 0.8217 37.55 36.63 0% 0 0% 0 0% 0 0% 0%
20201116 36.89 37.28 36.14 36.24 -2.84% -0.69% 0% 21045 0.768 32.51 36.49 0% 0 0% 0 0% 0 0% 0%
20201113 36.9 37.98 36.88 37.3 2.47% -0.4% 0% 26904 1.0076 41.15 37.45 0% 0 0% 0 0% 0 0% 0%
20201112 37.53 37.53 36.03 36.4 -1.91% -0.6% 0% 23470 0.8594 33.61 36.62 0% 0 0% 0 0% 0 0% 0%
20201111 37.98 38.63 36.82 37.11 -2.85% -1.62% 0% 29703 1.1203 41.03 37.72 0% 0 0% 0 0% 0 0% 0%
20201110 40.89 40.89 38.17 38.2 -8.15% -2.33% 0% 53616 2.0968 70.83 39.11 0% 0 0% 0 0% 0 0% 0%
20201109 41.14 41.92 39.91 41.59 -0.69% 1.64% 0% 58702 2.4019 81.9 40.92 0% 0 0% 0 0% 0 0% 0%
20201106 46.08 46.09 40.89 41.88 -3.17% -2.76% 0% 78534 3.3823 118.55 43.07 0% 0 0% 0 0% 0 0% 0%
20201105 43.93 44.45 42.18 43.25 -2.92% 0.12% 0% 84417 3.6471 131.76 43.2 0% 0 0% 0 0% 0 0% 0%
20201104 40.19 48.17 39.7 44.55 10.99% 2.63% 0% 120890 5.2473 195.69 43.41 0% 0 0% 0 0% 0 0% 0%
20201103 38.56 40.47 37.66 40.14 3.77% 2.66% 0% 65079 2.5444 100.05 39.1 0% 0 0% 0 0% 0 0% 0%
20201102 38.09 38.96 37.31 38.68 4.51% 1.02% 0% 41149 1.5754 61.47 38.29 0% 0 0% 0 0% 0 0% 0%
20201030 40.62 41 37.01 37.01 -6.89% -3.97% 0% 52549 2.0251 73.48 38.54 0% 0 0% 0 0% 0 0% 0%
20201029 39 41.86 38.71 39.75 -1.49% -0.1% 0% 63267 2.5174 90.05 39.79 0% 0 0% 0 0% 0 0% 0%
20201028 35.88 42.5 34.8 40.35 11.25% 4.13% 0% 87208 3.3791 115.07 38.75 0% 0 0% 0 0% 0 0% 0%
20201027 38.39 39.35 35.96 36.27 -6.45% -2.76% 0% 49302 1.839 56.11 37.3 0% 0 0% 0 0% 0 0% 0%
20201026 37.47 39 36.73 38.77 0.03% 1.97% 0% 43037 1.6364 45.58 38.02 0% 0 0% 0 0% 0 0% 0%
20201023 39.01 41 38.25 38.76 -1.62% -1.55% 0% 64680 2.5462 68.49 39.37 0% 0 0% 0 0% 0 0% 0%
20201022 36.8 40.99 36.55 39.4 5.49% 0.74% 0% 70885 2.7722 71.37 39.11 0% 0 0% 0 0% 0 0% 0%
20200909 35.55 41 35.55 37.89 1.42% -2.47% 0% 99690 3.8726 103.04 38.85 0% 0 0% 0 0% 0 0% 0%
20200908 38.8 38.8 36 37.36 -3.24% -0.29% 0% 71077 2.6632 77.48 37.47 0% 0 0% 0 0% 0 0% 0%
20200907 35.38 39.17 35.38 38.61 8.12% 2.03% 0% 93047 3.5212 108.57 37.84 0% 0 0% 0 0% 0 0% 0%
20200904 34.4 36.94 33.88 35.71 -0.81% 0.06% 0% 67938 2.4245 82.22 35.69 0% 0 0% 0 0% 0 0% 0%
20200903 37.8 39.38 35.02 36 -9.46% -3.28% 0% 105259 3.9175 142.5 37.22 0% 0 0% 0 0% 0 0% 0%
20200902 41 45.73 37.79 39.76 -0.18% -3.26% 0% 164349 6.755 280.55 41.1 0% 0 0% 0 0% 0 0% 0%
20200901 32.65 39.83 32.61 39.83 20.01% 6.84% 0% 131962 4.9202 270.07 37.28 0% 0 0% 0 0% 0 0% 0%
20200831 32.21 34.26 31 33.19 -3.52% 2.28% 0% 87065 2.825 198.99 32.45 0% 0 0% 0 0% 0 0% 0%
20200828 30.04 36.42 29.97 34.4 13.34% 0.79% 0% 121119 4.1337 346.16 34.13 0% 0 0% 0 0% 0 0% 0%
20200827 27.85 30.77 27.79 30.35 9.49% 2.99% 0% 50339 1.4835 178.1 29.47 0% 0 0% 0 0% 0 0% 0%
20200826 28.9 29.35 27.66 27.72 -4.08% -2.67% 0% 21229 0.6045 80.59 28.48 0% 0 0% 0 0% 0 0% 0%
20200825 28.16 29.13 27.93 28.9 2.41% 0.87% 0% 23955 0.6864 88.4 28.65 0% 0 0% 0 0% 0 0% 0%
20200824 28.18 28.45 27.02 28.22 1.29% 0.43% 0% 13608 0.3824 46.21 28.1 0% 0 0% 0 0% 0 0% 0%
20200821 27.59 28 27.59 27.86 1.31% 0.14% 0% 12917 0.3593 40.95 27.82 0% 0 0% 0 0% 0 0% 0%
20200820 27.63 28.08 27.39 27.5 -2.55% -0.65% 0% 16558 0.4583 49.23 27.68 0% 0 0% 0 0% 0 0% 0%
20200819 29.97 29.97 28.16 28.22 -4.95% -1.84% 0% 26792 0.7704 73.76 28.75 0% 0 0% 0 0% 0 0% 0%
20200818 29.8 30.28 29.48 29.69 0.64% -0.6% 0% 19482 0.582 54.79 29.87 0% 0 0% 0 0% 0 0% 0%
20200817 29.04 29.53 28.99 29.5 1.37% 0.68% 0% 18251 0.5348 46.87 29.3 0% 0 0% 0 0% 0 0% 0%
20200814 29.39 29.59 28.72 29.1 -1.72% 0.14% 0% 18265 0.5307 41.06 29.06 0% 0 0% 0 0% 0 0% 0%
20200813 29.51 29.96 29.03 29.61 0.48% 0.41% 0% 21213 0.6255 48 29.49 0% 0 0% 0 0% 0 0% 0%
20200812 29.63 29.91 28.25 29.47 -1.5% 1.52% 0% 30978 0.8993 67.66 29.03 0% 0 0% 0 0% 0 0% 0%
20200811 30.32 31.78 29.83 29.92 -2% -2.95% 0% 40687 1.2542 91.77 30.83 0% 0 0% 0 0% 0 0% 0%
20200810 31.24 31.29 30.31 30.53 -2.65% -0.55% 0% 35098 1.0774 78.89 30.7 0% 0 0% 0 0% 0 0% 0%
20200807 29.45 31.78 29.09 31.36 5.7% 2.69% 0% 53199 1.6246 124.81 30.54 0% 0 0% 0 0% 0 0% 0%
20200806 30.21 30.59 29.4 29.67 -1.43% -0.74% 0% 31745 0.949 77.05 29.89 0% 0 0% 0 0% 0 0% 0%
20200805 30.2 30.59 29.56 30.1 -0.4% 0.03% 0% 35973 1.0826 87.5 30.09 0% 0 0% 0 0% 0 0% 0%
20200804 31.3 31.38 30 30.22 -3.45% -0.79% 0% 54361 1.6556 141.32 30.46 0% 0 0% 0 0% 0 0% 0%
20200803 28.75 31.3 28.51 31.3 10.02% 3.57% 0% 67241 2.0323 195.3 30.22 0% 0 0% 0 0% 0 0% 0%
20200731 28.4 28.88 27.9 28.45 -0.49% 0.18% 0% 22576 0.6411 73.84 28.4 0% 0 0% 0 0% 0 0% 0%
20200730 29.12 29.16 28.44 28.59 -2.76% -0.45% 0% 32842 0.9433 111.75 28.72 0% 0 0% 0 0% 0 0% 0%
20200729 28.88 29.48 28.42 29.4 1.8% 1.31% 0% 43115 1.2511 154.09 29.02 0% 0 0% 0 0% 0 0% 0%
20200728 27.3 29.48 26.87 28.88 6.37% 1.16% 0% 44413 1.2679 164.55 28.55 0% 0 0% 0 0% 0 0% 0%
20200727 27.77 27.83 26.56 27.15 -1.42% 0.56% 0% 15098 0.4077 53.06 27 0% 0 0% 0 0% 0 0% 0%
20200724 28.17 28.96 27.26 27.54 -3.67% -2.72% 0% 32542 0.9214 107.55 28.31 0% 0 0% 0 0% 0 0% 0%
20200723 27.22 28.77 26.29 28.59 4.23% 3.55% 0% 36806 1.0163 114.01 27.61 0% 0 0% 0 0% 0 0% 0%
20200722 27.16 27.75 27.05 27.43 0.11% -0.18% 0% 15894 0.4367 45.74 27.48 0% 0 0% 0 0% 0 0% 0%
20200721 27.53 27.69 27.16 27.4 -0.51% -0.07% 0% 12695 0.3481 32.84 27.42 0% 0 0% 0 0% 0 0% 0%
20200720 26.98 27.55 26.88 27.54 2.84% 1.18% 0% 13653 0.3717 31.49 27.22 0% 0 0% 0 0% 0 0% 0%
20200717 27.25 27.33 26.5 26.78 -1.18% -0.33% 0% 14497 0.3895 31 26.87 0% 0 0% 0 0% 0 0% 0%
20200716 27.95 28.22 26.91 27.1 -3.18% -1.95% 0% 19528 0.5397 42.54 27.64 0% 0 0% 0 0% 0 0% 0%
20200715 29.03 29.34 27.93 27.99 -4.24% -1.51% 0% 26661 0.7578 60.09 28.42 0% 0 0% 0 0% 0 0% 0%
20200714 30.19 30.19 28.52 29.23 -1.98% -0.34% 0% 38843 1.1394 92.24 29.33 0% 0 0% 0 0% 0 0% 0%
20200713 28.53 29.9 28.53 29.82 4.01% 1.57% 0% 41983 1.2326 105.54 29.36 0% 0 0% 0 0% 0 0% 0%
20200710 29.26 29.3 28.62 28.67 -2.81% -0.83% 0% 41361 1.1958 110.2 28.91 0% 0 0% 0 0% 0 0% 0%
20200709 28.61 29.53 28.4 29.5 2.86% 2.11% 0% 50299 1.453 143.67 28.89 0% 0 0% 0 0% 0 0% 0%
20200708 28.1 28.85 27.92 28.68 1.27% 0.7% 0% 40188 1.1445 123.51 28.48 0% 0 0% 0 0% 0 0% 0%
20200707 27.85 28.65 27.46 28.32 2.05% 0.43% 0% 48289 1.3617 153.58 28.2 0% 0 0% 0 0% 0 0% 0%
20200706 26.88 27.79 26.83 27.75 3.7% 1.54% 0% 35412 0.9679 108.63 27.33 0% 0 0% 0 0% 0 0% 0%
20200703 26.88 26.88 26.5 26.76 0.41% 0.22% 0% 17159 0.4581 54.62 26.7 0% 0 0% 0 0% 0 0% 0%
20200702 26.62 26.7 26.23 26.65 0.08% 0.83% 0% 17183 0.4542 52.9 26.43 0% 0 0% 0 0% 0 0% 0%
20200701 26.89 27.28 26.36 26.63 -0.22% -0.67% 0% 17689 0.4742 53.87 26.81 0% 0 0% 0 0% 0 0% 0%
20200630 26.6 26.86 26.51 26.69 0.23% 0.04% 0% 17523 0.4675 51.23 26.68 0% 0 0% 0 0% 0 0% 0%
20200629 26.66 26.66 26.13 26.63 0.68% 0.53% 0% 10867 0.2879 29.18 26.49 0% 0 0% 0 0% 0 0% 0%
20200624 26.83 27.06 26.42 26.45 -1.31% -0.3% 0% 18125 0.4808 42.55 26.53 0% 0 0% 0 0% 0 0% 0%
20200623 27.55 27.74 26.8 26.8 -3.25% -0.67% 0% 26434 0.7131 61.62 26.98 0% 0 0% 0 0% 0 0% 0%
20200622 27.51 28.3 27.19 27.7 -0.07% 0.47% 0% 35703 0.9842 84.37 27.57 0% 0 0% 0 0% 0 0% 0%
20200619 26.76 28.65 26.65 27.72 4.21% -0.57% 0% 52265 1.4572 124.21 27.88 0% 0 0% 0 0% 0 0% 0%
20200618 26.49 26.72 26.38 26.6 -0.26% 0.15% 0% 14261 0.3788 33.23 26.56 0% 0 0% 0 0% 0 0% 0%
20200617 27.1 27.21 26.46 26.67 -1.33% 0.23% 0% 21512 0.5724 48.33 26.61 0% 0 0% 0 0% 0 0% 0%
20200616 26.8 27.22 26.61 27.03 1.46% 0.19% 0% 21664 0.5845 45.84 26.98 0% 0 0% 0 0% 0 0% 0%
20200615 26.86 27.18 26.41 26.64 -1.81% -0.15% 0% 26770 0.7142 51.6 26.68 0% 0 0% 0 0% 0 0% 0%
20200612 26.28 27.22 26.2 27.13 -1.27% 1.53% 0% 36119 0.9652 81.3 26.72 0% 0 0% 0 0% 0 0% 0%
20200611 26.33 28.17 26.06 27.48 5.49% 0.33% 0% 57558 1.5767 106.34 27.39 0% 0 0% 0 0% 0 0% 0%
20200610 26.67 26.67 25.95 26.05 -2.07% -0.38% 0% 20985 0.5487 35.78 26.15 0% 0 0% 0 0% 0 0% 0%
20200609 27.18 27.37 26.41 26.6 -1.81% -0.75% 0% 22276 0.597 37.07 26.8 0% 0 0% 0 0% 0 0% 0%
20200608 26.7 27.21 26.3 27.09 2% 1.01% 0% 24934 0.6688 40.51 26.82 0% 0 0% 0 0% 0 0% 0%
20200605 27.6 27.65 26.41 26.56 -3.14% -0.97% 0% 33551 0.8998 51.01 26.82 0% 0 0% 0 0% 0 0% 0%
20200604 27.41 27.82 27.21 27.42 0.04% -0.22% 0% 23857 0.6556 33.42 27.48 0% 0 0% 0 0% 0 0% 0%
20200603 28.5 28.61 27.23 27.41 -3.99% -1.05% 0% 46410 1.2855 62.45 27.7 0% 0 0% 0 0% 0 0% 0%
20200602 28.89 29.5 28.38 28.55 -1.52% -0.63% 0% 52016 1.4946 72.05 28.73 0% 0 0% 0 0% 0 0% 0%
20200601 27.75 29.84 27.75 28.99 3.76% 0.83% 0% 60875 1.7501 84.97 28.75 0% 0 0% 0 0% 0 0% 0%
20200529 28 28.49 27.36 27.94 -1.9% 0.14% 0% 48562 1.3551 68.08 27.9 0% 0 0% 0 0% 0 0% 0%
20200528 35.86 35.86 33.33 34.42 -1.09% 0.29% 0% 66430 2.2797 116.21 34.32 0% 0 0% 0 0% 0 0% 0%
20200527 31.66 34.8 31.5 34.8 9.99% 2.72% 0% 42210 1.4302 78.16 33.88 0% 0 0% 0 0% 0 0% 0%
20200526 30.69 31.99 30.66 31.64 0.35% 1.09% 0% 37329 1.1683 62.59 31.3 0% 0 0% 0 0% 0 0% 0%
20200525 34.61 34.66 31.53 31.53 -9.99% -2.02% 0% 66770 2.1488 109.47 32.18 0% 0 0% 0 0% 0 0% 0%
20200522 32.72 36.83 32.72 35.03 4.63% 0.32% 0% 88450 3.089 160.02 34.92 0% 0 0% 0 0% 0 0% 0%
20200521 32.42 35.47 32.42 33.48 3.27% -1.38% 0% 49578 1.6832 93.42 33.95 0% 0 0% 0 0% 0 0% 0%
20200520 33.48 34.5 32.33 32.42 -3.17% -3.45% 0% 48376 1.6247 87.1 33.58 0% 0 0% 0 0% 0 0% 0%
20200519 32.11 33.48 31.75 33.48 4.14% 1.7% 0% 43069 1.4177 73.5 32.92 0% 0 0% 0 0% 0 0% 0%
20200518 31.52 32.34 30.82 32.15 2.03% 1.32% 0% 31927 1.0131 52.2 31.73 0% 0 0% 0 0% 0 0% 0%
20200515 32.54 32.77 31.43 31.51 -2.75% -1.04% 0% 31015 0.9875 51.84 31.84 0% 0 0% 0 0% 0 0% 0%
20200514 32.3 33.3 32.1 32.4 -1.79% -0.89% 0% 30656 1.0021 54.13 32.69 0% 0 0% 0 0% 0 0% 0%
20200513 33.66 34.63 32.88 32.99 -4.24% -1.79% 0% 52240 1.7549 98.19 33.59 0% 0 0% 0 0% 0 0% 0%
20200512 33 34.5 32.1 34.45 2.5% 3.61% 0% 57394 1.9082 115.3 33.25 0% 0 0% 0 0% 0 0% 0%
20200511 32.75 34.85 32.34 33.61 1.97% 0.54% 0% 58416 1.9528 135.05 33.43 0% 0 0% 0 0% 0 0% 0%
20200508 32.61 33.32 32.1 32.96 -2.54% 0.52% 0% 59346 1.946 152.91 32.79 0% 0 0% 0 0% 0 0% 0%
20200507 31.38 35.31 30.51 33.82 5.03% 2.95% 0% 80304 2.6376 240.27 32.85 0% 0 0% 0 0% 0 0% 0%
20200506 31 33.99 30.31 32.2 1.58% -0.46% 0% 76131 2.4627 289.21 32.35 0% 0 0% 0 0% 0 0% 0%
20200430 29.92 31.7 29.29 31.7 9.99% 2.23% 0% 58575 1.8166 285.2 31.01 0% 0 0% 0 0% 0 0% 0%
20200429 26.1 28.82 26.01 28.82 10% 3.45% 0% 27344 0.7618 156.74 27.86 0% 0 0% 0 0% 0 0% 0%
20200428 28.26 28.28 25.69 26.2 -8.2% -1.17% 0% 23545 0.6242 140.3 26.51 0% 0 0% 0 0% 0 0% 0%
20200427 29 29.54 28.48 28.54 -1.25% -1.52% 0% 16602 0.4812 117.8 28.98 0% 0 0% 0 0% 0 0% 0%
20200424 28.25 28.99 28.11 28.9 2.37% 0.8% 0% 22407 0.6424 165.63 28.67 0% 0 0% 0 0% 0 0% 0%
20200423 28.69 28.7 28.18 28.23 -1.29% -0.56% 0% 8366 0.2375 63.71 28.39 0% 0 0% 0 0% 0 0% 0%
20200422 28.18 28.64 28.05 28.6 0.67% 0.6% 0% 9720 0.2763 69.76 28.43 0% 0 0% 0 0% 0 0% 0%
20200421 28.49 28.49 28.08 28.41 -0.7% 0.46% 0% 9558 0.2703 64.14 28.28 0% 0 0% 0 0% 0 0% 0%
20200420 28.25 28.67 28.17 28.61 1.27% 0.74% 0% 8941 0.2539 56.97 28.4 0% 0 0% 0 0% 0 0% 0%
20200417 28.46 28.77 28.17 28.25 -0.35% -0.67% 0% 11874 0.3377 72.78 28.44 0% 0 0% 0 0% 0 0% 0%
20200416 28.76 28.78 28.02 28.35 -1.29% -0.04% 0% 13054 0.3702 79.39 28.36 0% 0 0% 0 0% 0 0% 0%
20200415 29.5 29.64 28.65 28.72 -2.54% -1.17% 0% 14055 0.4085 88.54 29.06 0% 0 0% 0 0% 0 0% 0%
20200414 29.45 29.52 29.18 29.47 0.24% 0.34% 0% 10149 0.2981 64.27 29.37 0% 0 0% 0 0% 0 0% 0%
20200413 28.9 29.45 28.41 29.4 1.77% 1.31% 0% 10937 0.3174 56.21 29.02 0% 0 0% 0 0% 0 0% 0%
20200410 30.11 30.35 28.7 28.89 -4.65% -1.7% 0% 17910 0.5264 82.93 29.39 0% 0 0% 0 0% 0 0% 0%
20200409 30.53 30.94 30.12 30.3 -0.07% -0.46% 0% 14528 0.4422 66.78 30.44 0% 0 0% 0 0% 0 0% 0%
20200408 29.86 30.46 29.75 30.32 1.17% 0.26% 0% 16808 0.5082 73.93 30.24 0% 0 0% 0 0% 0 0% 0%
20200407 30.24 30.4 29.75 29.97 1.08% -0.1% 0% 16603 0.4981 69.27 30 0% 0 0% 0 0% 0 0% 0%
20200403 29.44 30.19 29.3 29.65 0.07% -0.27% 0% 14875 0.4422 58.59 29.73 0% 0 0% 0 0% 0 0% 0%
20200402 29 29.65 28.68 29.63 1.75% 1.44% 0% 12040 0.3517 43.55 29.21 0% 0 0% 0 0% 0 0% 0%
20200401 29.1 29.58 28.88 29.12 -0.55% -0.61% 0% 10518 0.3082 34.76 29.3 0% 0 0% 0 0% 0 0% 0%
20200331 29.66 30.01 29 29.28 0.03% -0.98% 0% 14513 0.4291 43.46 29.57 0% 0 0% 0 0% 0 0% 0%
20200324 33 33.76 32.05 33.46 4.17% 1.52% 0% 38117 1.2564 110.91 32.96 0% 0 0% 0 0% 0 0% 0%
20200323 30.79 32.7 30 32.12 0.66% 1.65% 0% 31190 0.9856 85.2 31.6 0% 0 0% 0 0% 0 0% 0%
20200320 30.69 32.59 30.18 31.91 4.97% 3.07% 0% 25693 0.7955 64 30.96 0% 0 0% 0 0% 0 0% 0%
20200319 30.4 30.8 29.5 30.4 -0.85% 1.06% 0% 23028 0.6927 48.58 30.08 0% 0 0% 0 0% 0 0% 0%
20200318 31.39 32.3 30.53 30.66 -2.04% -2.79% 0% 24692 0.7787 43.06 31.54 0% 0 0% 0 0% 0 0% 0%
20200317 31.22 31.99 29.39 31.3 0.64% 2.35% 0% 26786 0.8192 38.62 30.58 0% 0 0% 0 0% 0 0% 0%
20200316 33.4 34.26 31.01 31.1 -6.18% -5.13% 0% 28408 0.9312 41.71 32.78 0% 0 0% 0 0% 0 0% 0%
20200313 32.39 33.89 32.31 33.15 -5.31% 0.48% 0% 33082 1.0915 47.76 32.99 0% 0 0% 0 0% 0 0% 0%
20200312 35.49 36.2 34.52 35.01 -4.6% -0.99% 0% 35960 1.2714 53.33 35.36 0% 0 0% 0 0% 0 0% 0%
20200311 36.5 37.98 35.7 36.7 1.35% -0.38% 0% 48657 1.7925 70.02 36.84 0% 0 0% 0 0% 0 0% 0%
20200310 34.82 36.38 33.83 36.21 1.8% 3.02% 0% 41048 1.4429 51.28 35.15 0% 0 0% 0 0% 0 0% 0%
20200309 37.04 37.8 35.5 35.57 -7.32% -2.95% 0% 47990 1.7588 58.63 36.65 0% 0 0% 0 0% 0 0% 0%
20200306 37.88 38.95 37 38.38 -4.53% 1.08% 0% 65737 2.496 88.01 37.97 0% 0 0% 0 0% 0 0% 0%
20200305 41.5 43 38.91 40.2 -0.15% -2.09% 0% 102564 4.2116 162.12 41.06 0% 0 0% 0 0% 0 0% 0%
20200304 36.03 40.26 36.01 40.26 10% 2.99% 0% 97439 3.8093 174.46 39.09 0% 0 0% 0 0% 0 0% 0%
20200303 36 37.1 35.12 36.6 2.09% 0.94% 0% 51451 1.8655 100.65 36.26 0% 0 0% 0 0% 0 0% 0%
20200302 35.05 36.39 34.79 35.85 3.61% 0.31% 0% 38957 1.3925 81.67 35.74 0% 0 0% 0 0% 0 0% 0%
20200228 35.6 36.85 34.5 34.6 -8.47% -3.38% 0% 55509 1.9878 114.82 35.81 0% 0 0% 0 0% 0 0% 0%
20200227 36.88 38.43 35.43 37.8 -1.41% 3.05% 0% 79597 2.9194 173.19 36.68 0% 0 0% 0 0% 0 0% 0%
20200226 42 42 38.34 38.34 -10% -3.03% 0% 106353 4.2053 281.14 39.54 0% 0 0% 0 0% 0 0% 0%
20200225 42.6 42.6 40.8 42.6 9.99% 1.14% 0% 76037 3.2023 313.78 42.12 0% 0 0% 0 0% 0 0% 0%
20200224 38.73 38.73 38.73 38.73 10% 0.05% 0% 1532 0.0593 10.66 38.71 0% 0 0% 0 0% 0 0% 0%
20200221 35.21 35.21 35.21 35.21 10% -0.09% 0% 349 0.0123 1.86 35.24 0% 0 0% 0 0% 0 0% 0%
20200220 32.01 32.01 32.01 32.01 10% -0.5% 0% 143 0.0046 0.53 32.17 0% 0 0% 0 0% 0 0% 0%
20200219 29.1 29.1 29.1 29.1 10.02% -1.05% 0% 119 0.0035 0.29 29.41 0% 0 0% 0 0% 0 0% 0%
20200218 22.04 26.45 22.04 26.45 43.98% 0.76% 0% 461 0.0121 0.65 26.25 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