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. 300819
    4. 返回上一页 刷新
股票代码（例：sz300819）       623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 14.95 15.25 14.74 15 0% -0.33% 0% 18422 0.2773 133.22 15.05 0% 0 0% 0 0% 0 0% 0%
20230927 14.91 15.11 14.77 15 0.81% 0.07% 0% 15115 0.2266 116.54 14.99 0% 0 0% 0 0% 0 0% 0%
20230926 14.92 15.02 14.68 14.88 -0.27% 0.27% 0% 7805 0.1158 62.84 14.84 0% 0 0% 0 0% 0 0% 0%
20230925 14.93 15.2 14.8 14.92 0.07% -0.27% 0% 12139 0.1816 98.61 14.96 0% 0 0% 0 0% 0 0% 0%
20230922 14.63 14.98 14.52 14.91 1.91% 0.61% 0% 11879 0.176 94.41 14.82 0% 0 0% 0 0% 0 0% 0%
20230921 14.78 14.83 14.5 14.63 -1.15% -0.14% 0% 10142 0.1486 79.99 14.65 0% 0 0% 0 0% 0 0% 0%
20230920 14.76 14.98 14.63 14.8 0.07% -0.27% 0% 8882 0.1318 70.45 14.84 0% 0 0% 0 0% 0 0% 0%
20230919 15.05 15.05 14.68 14.79 -1.4% 0.14% 0% 9630 0.1422 68.05 14.77 0% 0 0% 0 0% 0 0% 0%
20230918 14.68 15.03 14.36 15 3.09% 1.08% 0% 15790 0.2344 110.04 14.84 0% 0 0% 0 0% 0 0% 0%
20230915 14.41 14.64 14.19 14.55 1.39% 0.55% 0% 12986 0.1879 86.13 14.47 0% 0 0% 0 0% 0 0% 0%
20230914 14.54 14.57 14.22 14.35 -0.35% 0.14% 0% 10184 0.1459 64.34 14.33 0% 0 0% 0 0% 0 0% 0%
20230913 14.49 14.6 14.28 14.4 -0.62% 0% 0% 9228 0.1329 55.57 14.4 0% 0 0% 0 0% 0 0% 0%
20230912 14.67 14.73 14.41 14.49 -1.23% 0% 0% 9694 0.1405 50.88 14.49 0% 0 0% 0 0% 0 0% 0%
20230911 14.68 14.85 14.52 14.67 0% -0.07% 0% 12404 0.1821 58.72 14.68 0% 0 0% 0 0% 0 0% 0%
20230908 14.68 14.81 14.55 14.67 -0.07% -0.27% 0% 10486 0.1543 48.9 14.71 0% 0 0% 0 0% 0 0% 0%
20230907 14.75 14.93 14.65 14.68 -1.14% -0.68% 0% 10566 0.1562 48.61 14.78 0% 0 0% 0 0% 0 0% 0%
20230906 15.03 15.06 14.7 14.85 -0.74% 0% 0% 22532 0.3347 101.29 14.85 0% 0 0% 0 0% 0 0% 0%
20230905 15.09 15.13 14.93 14.96 -0.8% -0.27% 0% 11943 0.1792 56.52 15 0% 0 0% 0 0% 0 0% 0%
20230904 15 15.2 14.89 15.08 0.53% 0.2% 0% 18591 0.2798 85.46 15.05 0% 0 0% 0 0% 0 0% 0%
20230901 14.8 15.08 14.6 15 1.35% 0.4% 0% 16684 0.2492 75.07 14.94 0% 0 0% 0 0% 0 0% 0%
20230831 14.8 14.97 14.63 14.8 -0.07% -0.13% 0% 16455 0.2439 66.53 14.82 0% 0 0% 0 0% 0 0% 0%
20230830 14.38 14.91 14.35 14.81 3.21% 0.2% 0% 32417 0.4792 115.87 14.78 0% 0 0% 0 0% 0 0% 0%
20230829 13.5 14.42 13.42 14.35 7.81% 1.99% 0% 31299 0.4403 104.46 14.07 0% 0 0% 0 0% 0 0% 0%
20230828 13.97 13.98 13.3 13.31 1.06% -1.41% 0% 17133 0.2313 48.82 13.5 0% 0 0% 0 0% 0 0% 0%
20230825 13.52 13.6 13.15 13.17 -3.09% -1.05% 0% 16373 0.218 45.54 13.31 0% 0 0% 0 0% 0 0% 0%
20230824 13.99 14.18 13.5 13.59 -3.48% -0.37% 0% 16799 0.2291 48.73 13.64 0% 0 0% 0 0% 0 0% 0%
20230823 14.25 14.3 13.91 14.08 -1.05% 0.21% 0% 12931 0.1817 39.43 14.05 0% 0 0% 0 0% 0 0% 0%
20230822 14.48 14.54 14.03 14.23 -0.77% 0.07% 0% 18160 0.2582 56.43 14.22 0% 0 0% 0 0% 0 0% 0%
20230821 14.51 14.77 14.33 14.34 -1.58% -1.24% 0% 22418 0.3254 72.03 14.52 0% 0 0% 0 0% 0 0% 0%
20230818 14.93 14.98 14.52 14.57 -1.09% -1.35% 0% 40646 0.6002 137.47 14.77 0% 0 0% 0 0% 0 0% 0%
20230817 14.69 15.3 14.57 14.73 1.17% -0.74% 0% 48653 0.7221 172.58 14.84 0% 0 0% 0 0% 0 0% 0%
20230816 14.52 14.88 14.23 14.56 0.07% 0.14% 0% 52606 0.7651 200.07 14.54 0% 0 0% 0 0% 0 0% 0%
20230815 13.39 14.69 13.3 14.55 8.91% 2.61% 0% 70206 0.9952 297.23 14.18 0% 0 0% 0 0% 0 0% 0%
20230814 13.23 13.44 13.07 13.36 0.83% 0.68% 0% 8020 0.1064 36.57 13.27 0% 0 0% 0 0% 0 0% 0%
20230811 13.35 13.5 13.23 13.25 -0.75% -0.82% 0% 8376 0.1119 29.57 13.36 0% 0 0% 0 0% 0 0% 0%
20230810 13.29 13.45 13.21 13.35 0.75% 0.23% 0% 8291 0.1104 24.55 13.32 0% 0 0% 0 0% 0 0% 0%
20230809 13.39 13.4 13.2 13.25 -1.05% -0.08% 0% 9514 0.1262 25.28 13.26 0% 0 0% 0 0% 0 0% 0%
20230808 13.33 13.51 13.31 13.39 0.37% -0.22% 0% 10069 0.1351 23.74 13.42 0% 0 0% 0 0% 0 0% 0%
20230807 13.5 13.58 13.29 13.34 -1.11% -0.3% 0% 11918 0.1595 27.68 13.38 0% 0 0% 0 0% 0 0% 0%
20230804 13.95 14.03 13.49 13.49 -3.09% -1.24% 0% 27765 0.3794 63.36 13.66 0% 0 0% 0 0% 0 0% 0%
20230803 14.4 14.4 13.89 13.92 -3.2% -0.78% 0% 26399 0.3704 62 14.03 0% 0 0% 0 0% 0 0% 0%
20230802 14.6 14.68 14.3 14.38 -1.37% -0.14% 0% 19631 0.2827 49.42 14.4 0% 0 0% 0 0% 0 0% 0%
20230801 14.88 14.95 14.45 14.58 -2.86% -0.34% 0% 37954 0.5554 100.41 14.63 0% 0 0% 0 0% 0 0% 0%
20230731 14.62 15.33 14.51 15.01 1.62% 0.94% 0% 66899 0.995 196.22 14.87 0% 0 0% 0 0% 0 0% 0%
20230728 14.09 15.54 13.75 14.77 4.68% -0.07% 0% 78211 1.1561 275.43 14.78 0% 0 0% 0 0% 0 0% 0%
20230727 14.53 14.55 13.9 14.11 -4.01% -0.14% 0% 42135 0.5954 188.29 14.13 0% 0 0% 0 0% 0 0% 0%
20230726 13.92 14.72 13.86 14.7 5.6% 1.94% 0% 41709 0.6014 218.89 14.42 0% 0 0% 0 0% 0 0% 0%
20230725 14.08 14.15 13.76 13.92 -1.14% 0.22% 0% 18269 0.2538 108.89 13.89 0% 0 0% 0 0% 0 0% 0%
20230724 14.28 14.55 13.9 14.08 -0.98% -0.28% 0% 25403 0.3588 158.68 14.12 0% 0 0% 0 0% 0 0% 0%
20230721 13.95 14.22 13.81 14.22 2.89% 0.99% 0% 21740 0.3062 148.69 14.08 0% 0 0% 0 0% 0 0% 0%
20230720 13.71 13.97 13.7 13.82 -0.43% -0.22% 0% 7013 0.0971 52.89 13.85 0% 0 0% 0 0% 0 0% 0%
20230719 13.75 14 13.75 13.88 0.22% 0.07% 0% 5329 0.0739 40.01 13.87 0% 0 0% 0 0% 0 0% 0%
20230718 13.82 13.94 13.73 13.85 -0.07% -0.07% 0% 5656 0.0784 41.74 13.86 0% 0 0% 0 0% 0 0% 0%
20230717 13.81 13.9 13.61 13.86 0% 0.65% 0% 5724 0.0788 40.59 13.77 0% 0 0% 0 0% 0 0% 0%
20230714 13.96 13.98 13.77 13.86 0.07% 0.07% 0% 4615 0.0639 31.9 13.85 0% 0 0% 0 0% 0 0% 0%
20230713 13.85 14 13.77 13.85 0% -0.07% 0% 5535 0.0767 34.94 13.86 0% 0 0% 0 0% 0 0% 0%
20230712 13.99 14.02 13.8 13.85 -0.79% -0.36% 0% 7735 0.1075 55.37 13.9 0% 0 0% 0 0% 0 0% 0%
20230711 14.05 14.05 13.83 13.96 0.07% 0% 0% 5608 0.0783 36.55 13.96 0% 0 0% 0 0% 0 0% 0%
20230710 13.87 14.02 13.85 13.95 0% 0% 0% 5519 0.077 38.2 13.95 0% 0 0% 0 0% 0 0% 0%
20230707 13.91 14.02 13.72 13.95 0.58% 0.14% 0% 8614 0.12 58.39 13.93 0% 0 0% 0 0% 0 0% 0%
20230706 13.88 13.97 13.79 13.87 0.58% 0.07% 0% 6841 0.0948 49.06 13.86 0% 0 0% 0 0% 0 0% 0%
20230705 13.98 13.98 13.73 13.79 -0.51% -0.22% 0% 9207 0.1272 63.09 13.82 0% 0 0% 0 0% 0 0% 0%
20230704 13.74 14 13.73 13.86 0.95% -0.14% 0% 10731 0.1489 77.28 13.88 0% 0 0% 0 0% 0 0% 0%
20230703 13.74 14.04 13.66 13.73 0.15% -0.36% 0% 12537 0.1727 92.61 13.78 0% 0 0% 0 0% 0 0% 0%
20230630 13.29 13.96 13.18 13.71 4.1% 0.22% 0% 21911 0.2998 165.93 13.68 0% 0 0% 0 0% 0 0% 0%
20230629 12.93 13.28 12.88 13.17 1.86% 0.15% 0% 9923 0.1305 80.79 13.15 0% 0 0% 0 0% 0 0% 0%
20230628 12.82 12.98 12.51 12.93 1.02% 1.17% 0% 10092 0.129 83.99 12.78 0% 0 0% 0 0% 0 0% 0%
20230627 12.5 12.85 12.43 12.8 3.06% 0.55% 0% 10142 0.1291 86.36 12.73 0% 0 0% 0 0% 0 0% 0%
20230626 12.68 12.75 12.4 12.42 -1.82% -0.64% 0% 8072 0.1009 70.18 12.5 0% 0 0% 0 0% 0 0% 0%
20230621 12.88 12.93 12.65 12.65 -1.33% -0.78% 0% 5861 0.0747 52.54 12.75 0% 0 0% 0 0% 0 0% 0%
20230620 13.2 13.2 12.82 12.82 -1.76% -0.62% 0% 8277 0.1068 76.27 12.9 0% 0 0% 0 0% 0 0% 0%
20230619 13.39 13.42 13.04 13.05 -2.03% -0.61% 0% 11161 0.1465 106.5 13.13 0% 0 0% 0 0% 0 0% 0%
20230616 13.31 13.63 13.3 13.32 0.38% -0.67% 0% 7343 0.0985 73.02 13.41 0% 0 0% 0 0% 0 0% 0%
20230615 13.6 13.66 13.2 13.27 -2.43% -0.9% 0% 10132 0.1357 101.87 13.39 0% 0 0% 0 0% 0 0% 0%
20230614 13.59 13.85 13.44 13.6 0.29% -0.22% 0% 9528 0.1299 97.4 13.63 0% 0 0% 0 0% 0 0% 0%
20230613 13.43 13.61 13.38 13.56 0.89% 0.15% 0% 6692 0.0906 69.06 13.54 0% 0 0% 0 0% 0 0% 0%
20230612 13.23 13.54 12.95 13.44 2.13% 1.59% 0% 10241 0.1355 102.03 13.23 0% 0 0% 0 0% 0 0% 0%
20230609 13.59 13.61 13.15 13.16 -2.66% -0.9% 0% 10541 0.14 105.9 13.28 0% 0 0% 0 0% 0 0% 0%
20230608 13.82 13.82 13.51 13.52 -1.89% -0.66% 0% 7591 0.1033 78.9 13.61 0% 0 0% 0 0% 0 0% 0%
20230607 13.48 13.85 13.42 13.78 2.23% 0.73% 0% 6617 0.0905 68.9 13.68 0% 0 0% 0 0% 0 0% 0%
20230606 13.78 13.78 13.47 13.48 -2.11% -0.74% 0% 7001 0.0951 72.9 13.58 0% 0 0% 0 0% 0 0% 0%
20230605 13.55 13.85 13.5 13.77 1.85% 0.29% 0% 8772 0.1204 91.34 13.73 0% 0 0% 0 0% 0 0% 0%
20230602 13.58 13.68 13.5 13.52 -0.07% -0.22% 0% 6626 0.0898 68.22 13.55 0% 0 0% 0 0% 0 0% 0%
20230601 13.31 13.68 13.2 13.53 2.42% 0.15% 0% 10192 0.1377 59.99 13.51 0% 0 0% 0 0% 0 0% 0%
20230531 13.56 13.59 13.38 13.41 -1.11% -0.45% 0% 6712 0.0904 40.75 13.47 0% 0 0% 0 0% 0 0% 0%
20230530 13.52 13.6 13.35 13.56 0.3% 0.67% 0% 7619 0.1026 71.28 13.47 0% 0 0% 0 0% 0 0% 0%
20230529 13.85 13.86 13.45 13.52 -2.38% -0.59% 0% 9473 0.1288 88.11 13.6 0% 0 0% 0 0% 0 0% 0%
20230526 13.96 13.98 13.59 13.85 -0.43% 0.8% 0% 8884 0.1221 80.56 13.74 0% 0 0% 0 0% 0 0% 0%
20230525 13.83 13.94 13.71 13.91 0.72% 0.43% 0% 8059 0.1116 75.53 13.85 0% 0 0% 0 0% 0 0% 0%
20230524 13.81 13.96 13.78 13.81 -0.29% -0.5% 0% 4878 0.0677 44.57 13.88 0% 0 0% 0 0% 0 0% 0%
20230523 13.88 13.97 13.82 13.85 -0.5% -0.5% 0% 5609 0.0781 49.77 13.92 0% 0 0% 0 0% 0 0% 0%
20230522 14.04 14.04 13.84 13.92 -0.14% 0.07% 0% 7627 0.1061 66.17 13.91 0% 0 0% 0 0% 0 0% 0%
20230519 14 14.03 13.77 13.94 0.07% 0.07% 0% 8427 0.1174 65.93 13.93 0% 0 0% 0 0% 0 0% 0%
20230518 13.93 14.07 13.85 13.93 0.07% -0.14% 0% 6424 0.0896 50.5 13.95 0% 0 0% 0 0% 0 0% 0%
20230517 13.57 13.93 13.57 13.92 2.5% 0.58% 0% 11361 0.1572 89.19 13.84 0% 0 0% 0 0% 0 0% 0%
20230516 13.8 13.8 13.51 13.58 -1.38% -0.07% 0% 8596 0.1168 68.37 13.59 0% 0 0% 0 0% 0 0% 0%
20230515 13.81 13.85 13.49 13.77 -0.94% 0.58% 0% 12888 0.1764 103.5 13.69 0% 0 0% 0 0% 0 0% 0%
20230510 13.4 13.73 13.4 13.52 -0.07% 0.15% 0% 4985 0.0673 52.2 13.5 0% 0 0% 0 0% 0 0% 0%
20230509 13.51 13.74 13.47 13.53 -0.81% -0.59% 0% 9272 0.1262 73.06 13.61 0% 0 0% 0 0% 0 0% 0%
20230508 13.63 13.79 13.4 13.64 0.07% 0.44% 0% 7166 0.0973 55.61 13.58 0% 0 0% 0 0% 0 0% 0%
20230505 13.7 13.7 13.51 13.63 -0.44% 0.22% 0% 7549 0.1027 59.09 13.6 0% 0 0% 0 0% 0 0% 0%
20230504 13.43 13.71 13.34 13.69 2.93% 0.51% 0% 12353 0.1682 102.04 13.62 0% 0 0% 0 0% 0 0% 0%
20230428 12.96 13.37 12.9 13.3 2.7% 0.61% 0% 7943 0.105 69.48 13.22 0% 0 0% 0 0% 0 0% 0%
20230427 12.96 13.07 12.82 12.95 -0.61% -0.08% 0% 7140 0.0925 62.51 12.96 0% 0 0% 0 0% 0 0% 0%
20230426 12.59 13.04 12.43 13.03 3.49% 0.93% 0% 10335 0.1334 91.29 12.91 0% 0 0% 0 0% 0 0% 0%
20230425 12.94 13.05 12.42 12.59 -2.7% -0.32% 0% 7403 0.0935 64.94 12.63 0% 0 0% 0 0% 0 0% 0%
20230424 12.89 13.04 12.7 12.94 0.31% 0.7% 0% 5220 0.0671 48.27 12.85 0% 0 0% 0 0% 0 0% 0%
20230421 13.18 13.3 12.9 12.9 -1.9% -1.38% 0% 8695 0.1137 78.95 13.08 0% 0 0% 0 0% 0 0% 0%
20230420 13.44 13.44 13.02 13.15 -2.38% -0.23% 0% 8944 0.1179 83.88 13.18 0% 0 0% 0 0% 0 0% 0%
20230419 13.7 13.82 13.4 13.47 -0.88% -0.52% 0% 7129 0.0965 66.51 13.54 0% 0 0% 0 0% 0 0% 0%
20230418 13.7 13.7 13.56 13.59 -0.8% -0.07% 0% 3440 0.0468 29.57 13.6 0% 0 0% 0 0% 0 0% 0%
20230417 13.62 13.74 13.53 13.7 0.59% 0.22% 0% 6424 0.0878 52.07 13.67 0% 0 0% 0 0% 0 0% 0%
20230414 13.57 13.71 13.48 13.62 0.37% 0.15% 0% 5653 0.0769 44.97 13.6 0% 0 0% 0 0% 0 0% 0%
20230413 13.69 13.69 13.52 13.57 -0.88% -0.15% 0% 5157 0.0701 38.65 13.59 0% 0 0% 0 0% 0 0% 0%
20230412 13.62 13.72 13.51 13.69 0.88% 0.51% 0% 8360 0.1139 58.75 13.62 0% 0 0% 0 0% 0 0% 0%
20230411 13.5 13.58 13.37 13.57 0.74% 0.59% 0% 5181 0.0699 35.97 13.49 0% 0 0% 0 0% 0 0% 0%
20230410 13.78 13.8 13.41 13.47 -2.25% -0.66% 0% 11191 0.1517 74.17 13.56 0% 0 0% 0 0% 0 0% 0%
20230407 13.67 13.86 13.62 13.78 0.88% 0% 0% 6577 0.0906 45.2 13.78 0% 0 0% 0 0% 0 0% 0%
20230406 13.88 13.88 13.6 13.66 -1.01% -0.15% 0% 9501 0.13 65.09 13.68 0% 0 0% 0 0% 0 0% 0%
20230404 14.13 14.16 13.73 13.8 -2.34% -0.58% 0% 12662 0.1757 91.58 13.88 0% 0 0% 0 0% 0 0% 0%
20230403 14.05 14.26 14 14.13 0.07% 0.07% 0% 8599 0.1214 67.14 14.12 0% 0 0% 0 0% 0 0% 0%
20230331 13.97 14.15 13.93 14.12 1.07% 0.36% 0% 6922 0.0974 55.91 14.07 0% 0 0% 0 0% 0 0% 0%
20230330 14.48 14.48 13.88 13.97 -2.72% -0.43% 0% 13548 0.1901 113.92 14.03 0% 0 0% 0 0% 0 0% 0%
20230329 14.76 14.77 14.32 14.36 -2.71% -0.69% 0% 14589 0.2109 132.21 14.46 0% 0 0% 0 0% 0 0% 0%
20230328 14.71 14.85 14.63 14.76 0.54% 0.07% 0% 7950 0.1173 77.53 14.75 0% 0 0% 0 0% 0 0% 0%
20230327 14.79 14.9 14.61 14.68 -0.94% -0.34% 0% 10060 0.1482 94.26 14.73 0% 0 0% 0 0% 0 0% 0%
20230324 14.7 14.87 14.68 14.82 0.82% 0.14% 0% 7512 0.1112 71.41 14.8 0% 0 0% 0 0% 0 0% 0%
20230323 14.78 14.8 14.65 14.7 -0.61% -0.14% 0% 7628 0.1123 64.37 14.72 0% 0 0% 0 0% 0 0% 0%
20230322 14.71 14.85 14.57 14.79 1.23% 0.27% 0% 8344 0.1231 75.94 14.75 0% 0 0% 0 0% 0 0% 0%
20230321 14.2 14.63 14.14 14.61 2.6% 0.9% 0% 9185 0.133 80.34 14.48 0% 0 0% 0 0% 0 0% 0%
20230320 14.43 14.55 14.14 14.24 -1.11% 0.14% 0% 6947 0.0988 56.49 14.22 0% 0 0% 0 0% 0 0% 0%
20230317 14.45 14.58 14.37 14.4 -0.14% -0.41% 0% 7178 0.1038 57.06 14.46 0% 0 0% 0 0% 0 0% 0%
20230316 14.72 14.72 14.3 14.42 -1.9% -0.35% 0% 7920 0.1146 58.01 14.47 0% 0 0% 0 0% 0 0% 0%
20230315 14.52 14.78 14.38 14.7 2.01% 0.34% 0% 8528 0.1249 59.26 14.65 0% 0 0% 0 0% 0 0% 0%
20230314 14.65 14.68 14.18 14.41 -1.23% 0.14% 0% 12786 0.184 79.22 14.39 0% 0 0% 0 0% 0 0% 0%
20230313 14.69 14.71 14.36 14.59 -0.55% 0.27% 0% 10158 0.1478 57.54 14.55 0% 0 0% 0 0% 0 0% 0%
20230310 14.89 14.93 14.61 14.67 -1.28% -0.47% 0% 9401 0.1386 49.9 14.74 0% 0 0% 0 0% 0 0% 0%
20230309 14.69 14.88 14.52 14.86 1.36% 0.75% 0% 10396 0.1533 53.03 14.75 0% 0 0% 0 0% 0 0% 0%
20230308 14.54 14.66 14.47 14.66 0.89% 0.55% 0% 7729 0.1127 35.87 14.58 0% 0 0% 0 0% 0 0% 0%
20230307 14.82 14.97 14.5 14.53 -2.15% -0.82% 0% 14616 0.2141 66.96 14.65 0% 0 0% 0 0% 0 0% 0%
20230306 15.02 15.06 14.82 14.85 -1.13% -0.27% 0% 10570 0.1574 47.89 14.89 0% 0 0% 0 0% 0 0% 0%
20230303 15.29 15.29 14.9 15.02 -1.25% 0% 0% 15686 0.2356 67.83 15.02 0% 0 0% 0 0% 0 0% 0%
20230302 15.41 15.48 15.16 15.21 -1.17% -0.39% 0% 13353 0.2039 58.53 15.27 0% 0 0% 0 0% 0 0% 0%
20230301 15.33 15.5 15.24 15.39 -0.45% 0.33% 0% 17737 0.272 75.22 15.34 0% 0 0% 0 0% 0 0% 0%
20230228 15.23 15.55 15.23 15.46 1.64% 0.13% 0% 18965 0.2928 83.57 15.44 0% 0 0% 0 0% 0 0% 0%
20230227 15.39 15.78 15.19 15.21 -1.17% -0.85% 0% 18562 0.2848 86.05 15.34 0% 0 0% 0 0% 0 0% 0%
20230224 15.5 15.5 15.15 15.39 -0.71% 0.65% 0% 15736 0.2406 74.81 15.29 0% 0 0% 0 0% 0 0% 0%
20230223 15.38 15.5 15.2 15.5 1.71% 0.45% 0% 26341 0.4064 125.41 15.43 0% 0 0% 0 0% 0 0% 0%
20230222 15.18 15.38 15.03 15.24 0.4% 0.07% 0% 14495 0.2208 69.98 15.23 0% 0 0% 0 0% 0 0% 0%
20230221 15.27 15.28 14.99 15.18 -0.59% 0.4% 0% 16932 0.256 81.86 15.12 0% 0 0% 0 0% 0 0% 0%
20230220 14.94 15.27 14.81 15.27 2.76% 0.99% 0% 20611 0.3117 103.46 15.12 0% 0 0% 0 0% 0 0% 0%
20230217 15 15.2 14.84 14.86 0.13% -0.87% 0% 15198 0.2278 79.22 14.99 0% 0 0% 0 0% 0 0% 0%
20230216 15.36 15.42 14.7 14.84 -2.88% -1.53% 0% 21883 0.3298 116.21 15.07 0% 0 0% 0 0% 0 0% 0%
20230215 15.34 15.34 15.18 15.28 -0.39% 0.26% 0% 11881 0.1811 67.02 15.24 0% 0 0% 0 0% 0 0% 0%
20230214 15.35 15.35 15.13 15.34 0.39% 0.66% 0% 12604 0.1921 71.34 15.24 0% 0 0% 0 0% 0 0% 0%
20230213 15.18 15.31 15.15 15.28 0.99% 0.2% 0% 12900 0.1967 74.15 15.25 0% 0 0% 0 0% 0 0% 0%
20230210 15.19 15.3 15.1 15.13 -0.39% -0.33% 0% 11953 0.1815 68.24 15.18 0% 0 0% 0 0% 0 0% 0%
20230209 14.99 15.19 14.92 15.19 1.27% 0.6% 0% 15741 0.2377 91.87 15.1 0% 0 0% 0 0% 0 0% 0%
20230208 14.99 15.1 14.9 15 0% 0% 0% 12704 0.1906 77.18 15 0% 0 0% 0 0% 0 0% 0%
20230207 14.91 15.01 14.85 15 0.6% 0.54% 0% 12377 0.1847 77.26 14.92 0% 0 0% 0 0% 0 0% 0%
20230206 14.81 14.94 14.72 14.91 0.4% 0.27% 0% 13288 0.1976 81.38 14.87 0% 0 0% 0 0% 0 0% 0%
20230203 14.94 15.01 14.7 14.85 -0.6% 0.07% 0% 14382 0.2134 87.77 14.84 0% 0 0% 0 0% 0 0% 0%
20230202 14.89 14.99 14.73 14.94 0.27% 0.34% 0% 15489 0.2307 99.36 14.89 0% 0 0% 0 0% 0 0% 0%
20230201 14.75 14.9 14.67 14.9 1.36% 0.68% 0% 13081 0.1936 83.66 14.8 0% 0 0% 0 0% 0 0% 0%
20230131 14.61 14.71 14.53 14.7 0.68% 0.27% 0% 11874 0.1741 74.46 14.66 0% 0 0% 0 0% 0 0% 0%
20230130 14.62 14.73 14.58 14.6 0.69% -0.27% 0% 17554 0.257 111.61 14.64 0% 0 0% 0 0% 0 0% 0%
20230120 14.59 14.59 14.31 14.5 0.62% 0.55% 0% 14876 0.2145 95.48 14.42 0% 0 0% 0 0% 0 0% 0%
20230119 14.2 14.43 14.13 14.41 1.62% 0.63% 0% 15020 0.2151 95.28 14.32 0% 0 0% 0 0% 0 0% 0%
20230118 14.05 14.21 14.02 14.18 0.78% 0.28% 0% 8927 0.1262 51.86 14.14 0% 0 0% 0 0% 0 0% 0%
20230117 14.29 14.37 13.98 14.07 -1.47% -0.21% 0% 16492 0.2325 92.42 14.1 0% 0 0% 0 0% 0 0% 0%
20230116 14.14 14.34 14.1 14.28 1.85% 0.07% 0% 14965 0.2135 82.7 14.27 0% 0 0% 0 0% 0 0% 0%
20230113 14.09 14.09 13.91 14.02 0.21% 0.21% 0% 8489 0.1188 46.98 13.99 0% 0 0% 0 0% 0 0% 0%
20230112 14.14 14.25 13.92 13.99 -1.13% -0.43% 0% 16079 0.2259 85.16 14.05 0% 0 0% 0 0% 0 0% 0%
20230111 14.41 14.51 14.11 14.15 -1.87% -1.05% 0% 16565 0.2369 86.24 14.3 0% 0 0% 0 0% 0 0% 0%
20230110 14.52 14.52 14.33 14.42 -0.76% 0.21% 0% 11691 0.1682 61.09 14.39 0% 0 0% 0 0% 0 0% 0%
20230109 14.37 14.53 14.32 14.53 1.47% 0.69% 0% 15242 0.2199 78.55 14.43 0% 0 0% 0 0% 0 0% 0%
20230106 14.53 14.61 14.23 14.32 -1.85% -0.56% 0% 22201 0.3198 109.58 14.4 0% 0 0% 0 0% 0 0% 0%
20230105 14.66 14.75 14.44 14.59 -1.02% 0.34% 0% 20922 0.3042 98.87 14.54 0% 0 0% 0 0% 0 0% 0%
20230104 14.73 14.79 14.53 14.74 0% 0.41% 0% 14091 0.2068 69.59 14.68 0% 0 0% 0 0% 0 0% 0%
20230103 14.53 14.78 14.38 14.74 1.52% 0.96% 0% 19973 0.2917 94.94 14.6 0% 0 0% 0 0% 0 0% 0%
20221230 14.39 14.52 14.26 14.52 0.9% 0.76% 0% 12403 0.1787 56.36 14.41 0% 0 0% 0 0% 0 0% 0%
20221229 14.74 14.76 14.38 14.39 -2.24% -1.03% 0% 17883 0.26 77.12 14.54 0% 0 0% 0 0% 0 0% 0%
20221228 15.38 15.38 14.56 14.72 -3.35% -0.61% 0% 23097 0.342 90.12 14.81 0% 0 0% 0 0% 0 0% 0%
20221227 15.59 15.66 15.05 15.23 -1.87% -0.07% 0% 17436 0.2658 63.73 15.24 0% 0 0% 0 0% 0 0% 0%
20221226 15.53 15.6 15.21 15.52 1.11% 0.32% 0% 14053 0.2174 41.06 15.47 0% 0 0% 0 0% 0 0% 0%
20221223 15.9 15.91 15.19 15.35 -2.48% -0.78% 0% 22527 0.3485 58.77 15.47 0% 0 0% 0 0% 0 0% 0%
20221222 15.86 16.54 15.71 15.74 -0.76% -2.3% 0% 29904 0.4817 81.25 16.11 0% 0 0% 0 0% 0 0% 0%
20221221 15.89 15.95 15.5 15.86 0.7% 0.7% 0% 13208 0.208 34.76 15.75 0% 0 0% 0 0% 0 0% 0%
20221220 15.92 15.92 15.24 15.75 0.25% 0.77% 0% 20056 0.3134 47.76 15.63 0% 0 0% 0 0% 0 0% 0%
20221219 16.21 16.42 15.58 15.71 -3.32% -0.7% 0% 22558 0.3569 54.4 15.82 0% 0 0% 0 0% 0 0% 0%
20221216 16.38 16.69 16.18 16.25 -1.57% -0.79% 0% 25791 0.4225 62.18 16.38 0% 0 0% 0 0% 0 0% 0%
20221215 16.76 17.22 16.45 16.51 -1.43% -1.67% 0% 40373 0.6779 90.17 16.79 0% 0 0% 0 0% 0 0% 0%
20221214 16.73 16.87 16.5 16.75 -0.89% 0.36% 0% 42556 0.7104 99.74 16.69 0% 0 0% 0 0% 0 0% 0%
20221213 16.29 17.58 16.21 16.9 3.43% -1% 0% 80166 1.3688 209.44 17.07 0% 0 0% 0 0% 0 0% 0%
20221212 15.88 16.6 15.87 16.34 3.09% 0.18% 0% 51455 0.8392 156.83 16.31 0% 0 0% 0 0% 0 0% 0%
20221209 16.13 16.17 15.73 15.85 -1.12% -0.13% 0% 21011 0.3334 70.55 15.87 0% 0 0% 0 0% 0 0% 0%
20221208 16.31 16.31 15.89 16.03 -1.05% -0.37% 0% 33226 0.5345 115.86 16.09 0% 0 0% 0 0% 0 0% 0%
20221207 15.84 16.42 15.73 16.2 2.27% -0.18% 0% 48295 0.784 178.98 16.23 0% 0 0% 0 0% 0 0% 0%
20221206 15.88 16 15.7 15.84 -0.25% 0% 0% 19686 0.3118 78.77 15.84 0% 0 0% 0 0% 0 0% 0%
20221205 16.12 16.21 15.76 15.88 -1.55% -0.25% 0% 36840 0.5864 147.8 15.92 0% 0 0% 0 0% 0 0% 0%
20221202 15.16 16.34 15.13 16.13 6.4% 1.32% 0% 71744 1.1425 313.6 15.92 0% 0 0% 0 0% 0 0% 0%
20221201 15.23 15.41 15.11 15.16 -0.33% -0.33% 0% 13633 0.2074 73.37 15.21 0% 0 0% 0 0% 0 0% 0%
20221130 15.1 15.33 15 15.21 0.73% 0.26% 0% 12691 0.1925 64.42 15.17 0% 0 0% 0 0% 0 0% 0%
20221129 14.93 15.11 14.66 15.1 2.03% 0.53% 0% 12983 0.195 62.27 15.02 0% 0 0% 0 0% 0 0% 0%
20221128 14.88 15 14.6 14.8 -0.87% 0.27% 0% 14833 0.219 66.11 14.76 0% 0 0% 0 0% 0 0% 0%
20221125 15.29 15.47 14.89 14.93 -2.29% -1.06% 0% 15173 0.229 66.4 15.09 0% 0 0% 0 0% 0 0% 0%
20221124 14.98 15.5 14.91 15.28 2.55% -0.07% 0% 19889 0.3042 82.84 15.29 0% 0 0% 0 0% 0 0% 0%
20221123 15.55 15.55 14.74 14.9 -3.25% -0.4% 0% 22901 0.3425 91.6 14.96 0% 0 0% 0 0% 0 0% 0%
20221122 15.62 15.85 15.33 15.4 -2.04% -1.28% 0% 19645 0.3064 82.1 15.6 0% 0 0% 0 0% 0 0% 0%
20221121 15.52 15.76 15.3 15.72 1.22% 0.83% 0% 15908 0.248 68.01 15.59 0% 0 0% 0 0% 0 0% 0%
20221118 15.9 15.97 15.5 15.53 -2.02% -0.89% 0% 19212 0.301 80.43 15.67 0% 0 0% 0 0% 0 0% 0%
20221117 15.6 15.85 15.46 15.85 1.6% 0.83% 0% 22930 0.3605 95.32 15.72 0% 0 0% 0 0% 0 0% 0%
20221116 15.55 15.77 15.49 15.6 0.19% -0.13% 0% 18677 0.2917 78.44 15.62 0% 0 0% 0 0% 0 0% 0%
20221115 15.37 15.59 15.36 15.57 0.91% 0.39% 0% 22276 0.3455 92.43 15.51 0% 0 0% 0 0% 0 0% 0%
20221114 15.22 15.63 15.14 15.43 1.45% 0.13% 0% 22831 0.3518 95.44 15.41 0% 0 0% 0 0% 0 0% 0%
20221111 15.75 15.87 15.2 15.21 -1.68% -1.93% 0% 28452 0.4413 118.91 15.51 0% 0 0% 0 0% 0 0% 0%
20221110 15.14 15.52 15.11 15.47 1.24% 0.59% 0% 23978 0.3689 90.46 15.38 0% 0 0% 0 0% 0 0% 0%
20221109 15.32 15.58 15.19 15.28 0.53% -0.59% 0% 22895 0.3518 78.59 15.37 0% 0 0% 0 0% 0 0% 0%
20221108 15.31 15.38 15.02 15.2 -0.65% 0.33% 0% 15345 0.2325 46.09 15.15 0% 0 0% 0 0% 0 0% 0%
20221107 15.15 15.33 15.07 15.3 0.92% 0.59% 0% 23058 0.3508 57.4 15.21 0% 0 0% 0 0% 0 0% 0%
20221104 15 15.24 14.84 15.16 1.74% 0.86% 0% 23537 0.3538 55.88 15.03 0% 0 0% 0 0% 0 0% 0%
20221103 14.78 15.02 14.53 14.9 -0.2% 0.4% 0% 20233 0.3003 47.44 14.84 0% 0 0% 0 0% 0 0% 0%
20221102 14.74 14.97 14.67 14.93 0.47% 0.67% 0% 23313 0.3458 53.91 14.83 0% 0 0% 0 0% 0 0% 0%
20221101 14.52 14.86 14.44 14.86 1.92% 1.09% 0% 21678 0.3186 48.8 14.7 0% 0 0% 0 0% 0 0% 0%
20221031 14.62 14.87 14.45 14.58 0.76% -0.14% 0% 25377 0.3704 53.14 14.6 0% 0 0% 0 0% 0 0% 0%
20221028 15.67 15.79 14.37 14.47 -8.13% -2.56% 0% 53362 0.7926 107.49 14.85 0% 0 0% 0 0% 0 0% 0%
20221027 16.16 16.16 15.69 15.75 -2.6% -0.88% 0% 46265 0.7351 103.19 15.89 0% 0 0% 0 0% 0 0% 0%
20221026 16.02 16.31 15.9 16.17 -0.19% 0.56% 0% 54388 0.8746 128.58 16.08 0% 0 0% 0 0% 0 0% 0%
20221025 15.61 16.65 15.43 16.2 3.98% 0.37% 0% 78832 1.2724 196.16 16.14 0% 0 0% 0 0% 0 0% 0%
20221024 15.53 15.89 15.21 15.58 1.3% -0.19% 0% 35642 0.5563 93.9 15.61 0% 0 0% 0 0% 0 0% 0%
20221021 15.4 15.64 15.21 15.38 0.85% -0.13% 0% 23240 0.3579 61.06 15.4 0% 0 0% 0 0% 0 0% 0%
20221020 15.53 15.77 15.25 15.25 -1.8% -1.49% 0% 25219 0.3903 63.61 15.48 0% 0 0% 0 0% 0 0% 0%
20221019 15.9 15.93 15.4 15.53 -2.39% -0.06% 0% 29908 0.4647 70.57 15.54 0% 0 0% 0 0% 0 0% 0%
20221018 15.73 16.27 15.47 15.91 0.57% -0.44% 0% 46530 0.7437 105.22 15.98 0% 0 0% 0 0% 0 0% 0%
20221017 14.83 15.86 14.83 15.82 6.75% 2.13% 0% 50000 0.7747 104.16 15.49 0% 0 0% 0 0% 0 0% 0%
20220720 15.59 15.68 15.33 15.64 0.32% 0.71% 0% 19659 0.3053 49.79 15.53 0% 0 0% 0 0% 0 0% 0%
20220719 15.92 15.92 15.4 15.59 -0.51% 0% 0% 32289 0.5035 67.97 15.59 0% 0 0% 0 0% 0 0% 0%
20220718 14.79 15.9 14.79 15.67 5.95% 0.84% 0% 43153 0.6708 82.21 15.54 0% 0 0% 0 0% 0 0% 0%
20220715 15.34 15.55 14.76 14.79 -3.59% -1.2% 0% 27761 0.4157 52.27 14.97 0% 0 0% 0 0% 0 0% 0%
20220714 14.53 15.97 14.39 15.34 5.57% 0.66% 0% 58017 0.8839 108.01 15.24 0% 0 0% 0 0% 0 0% 0%
20220713 14.45 14.66 14.39 14.53 0.83% 0.28% 0% 13137 0.1903 24.73 14.49 0% 0 0% 0 0% 0 0% 0%
20220712 15.1 15.19 14.41 14.41 -4% -1.57% 0% 28994 0.4245 54.21 14.64 0% 0 0% 0 0% 0 0% 0%
20220711 15.37 15.37 14.86 15.01 -2.41% 0% 0% 24962 0.3748 47.85 15.01 0% 0 0% 0 0% 0 0% 0%
20220708 15.29 15.79 15.29 15.38 -1.79% -0.65% 0% 33253 0.5149 66.94 15.48 0% 0 0% 0 0% 0 0% 0%
20220707 16.23 16.24 15.39 15.66 -5.38% -0.51% 0% 61115 0.9619 128.77 15.74 0% 0 0% 0 0% 0 0% 0%
20220706 15.75 17.55 15.33 16.55 3.89% 1.78% 0% 96254 1.5655 232.98 16.26 0% 0 0% 0 0% 0 0% 0%
20220705 15.4 16.14 15.23 15.93 5.36% 0.38% 0% 75560 1.1989 222 15.87 0% 0 0% 0 0% 0 0% 0%
20220704 15.3 15.59 15.04 15.12 -2.58% -0.53% 0% 26346 0.4005 88.4 15.2 0% 0 0% 0 0% 0 0% 0%
20220701 15.04 15.84 14.82 15.52 3.19% 1.11% 0% 39474 0.6061 142.98 15.35 0% 0 0% 0 0% 0 0% 0%
20220630 14.84 15.43 14.69 15.04 1.35% -0.73% 0% 27511 0.4167 109.65 15.15 0% 0 0% 0 0% 0 0% 0%
20220629 15.1 15.1 14.7 14.84 -1.07% -0.4% 0% 18760 0.2796 77.43 14.9 0% 0 0% 0 0% 0 0% 0%
20220628 14.82 15.06 14.55 15 2.18% 0.87% 0% 27794 0.4132 113.35 14.87 0% 0 0% 0 0% 0 0% 0%
20220627 14.95 14.95 14.55 14.68 0.07% 0.2% 0% 14034 0.2056 58.26 14.65 0% 0 0% 0 0% 0 0% 0%
20220624 14.28 14.7 14.25 14.67 2.8% 0.96% 0% 17121 0.2487 68.67 14.53 0% 0 0% 0 0% 0 0% 0%
20220623 14.24 14.29 14.01 14.27 1.13% 0.71% 0% 8869 0.1257 35.61 14.17 0% 0 0% 0 0% 0 0% 0%
20220622 14.7 14.7 14.11 14.11 -3.42% -1.33% 0% 13539 0.1936 55.33 14.3 0% 0 0% 0 0% 0 0% 0%
20220621 14.55 14.75 14.4 14.61 0.07% 0.34% 0% 12643 0.1841 50.98 14.56 0% 0 0% 0 0% 0 0% 0%
20220620 14.77 14.88 14.45 14.6 0.97% 0% 0% 13051 0.1905 50.24 14.6 0% 0 0% 0 0% 0 0% 0%
20220617 14.69 14.7 14.26 14.46 -1.16% 0.14% 0% 16465 0.2378 60.03 14.44 0% 0 0% 0 0% 0 0% 0%
20220616 14.7 14.76 14.5 14.63 -0.54% 0.14% 0% 16353 0.2389 60.85 14.61 0% 0 0% 0 0% 0 0% 0%
20220615 14.83 15.1 14.61 14.71 -0.34% -0.61% 0% 25693 0.3803 95.88 14.8 0% 0 0% 0 0% 0 0% 0%
20220614 14.48 14.92 14.3 14.76 0.82% 0.48% 0% 21549 0.3165 84.66 14.69 0% 0 0% 0 0% 0 0% 0%
20220613 14.3 14.98 14.29 14.64 1.81% -0.14% 0% 21923 0.3214 90.64 14.66 0% 0 0% 0 0% 0 0% 0%
20220610 14.28 14.6 14.05 14.38 0.56% -0.14% 0% 16390 0.236 69.17 14.4 0% 0 0% 0 0% 0 0% 0%
20220609 14.5 14.72 14.3 14.3 -3.05% -0.83% 0% 15598 0.2249 64.41 14.42 0% 0 0% 0 0% 0 0% 0%
20220608 22.55 22.81 22.01 22.42 -2.01% 0.09% 0% 18484 0.414 120.7 22.4 0% 0 0% 0 0% 0 0% 0%
20220607 22.38 23.6 21.93 22.88 2.97% 0.18% 0% 25716 0.5874 171.52 22.84 0% 0 0% 0 0% 0 0% 0%
20220606 21.95 22.5 21.58 22.22 2.97% -0.13% 0% 15685 0.349 109.42 22.25 0% 0 0% 0 0% 0 0% 0%
20220602 21.71 21.72 21.18 21.58 0.19% 0.89% 0% 9503 0.2033 60.76 21.39 0% 0 0% 0 0% 0 0% 0%
20220601 21.39 21.86 21.18 21.54 1.84% -0.05% 0% 13539 0.2917 84.6 21.55 0% 0 0% 0 0% 0 0% 0%
20220531 20.98 21.3 20.65 21.15 0.81% 0.76% 0% 6950 0.1459 40.48 20.99 0% 0 0% 0 0% 0 0% 0%
20220530 21.14 21.3 20.76 20.98 -0.43% 0.05% 0% 7240 0.1518 40.23 20.97 0% 0 0% 0 0% 0 0% 0%
20220527 21.7 21.75 20.91 21.07 -2.45% -1.17% 0% 9536 0.2033 51.3 21.32 0% 0 0% 0 0% 0 0% 0%
20220526 21.19 21.62 20.6 21.6 2.61% 1.84% 0% 13887 0.2945 68.86 21.21 0% 0 0% 0 0% 0 0% 0%
20220525 20.75 21.16 20.66 21.05 0.72% 0.24% 0% 6973 0.1464 31.2 21 0% 0 0% 0 0% 0 0% 0%
20220524 22.22 22.22 20.9 20.9 -5.43% -2.34% 0% 18579 0.3975 80.62 21.4 0% 0 0% 0 0% 0 0% 0%
20220523 22.48 22.48 21.91 22.1 -1.69% 0.14% 0% 15602 0.3443 70.83 22.07 0% 0 0% 0 0% 0 0% 0%
20220520 21.92 22.84 21.84 22.48 3.02% 0.27% 0% 23088 0.5177 105.63 22.42 0% 0 0% 0 0% 0 0% 0%
20220519 21.82 22.04 21.63 21.82 -1.58% -0.05% 0% 13928 0.304 61.23 21.83 0% 0 0% 0 0% 0 0% 0%
20220518 20.82 22.17 20.82 22.17 5.52% 1.93% 0% 21502 0.4677 91.2 21.75 0% 0 0% 0 0% 0 0% 0%
20220517 21.6 21.8 20.75 21.01 -3.18% 0.05% 0% 15374 0.3228 60.11 21 0% 0 0% 0 0% 0 0% 0%
20220516 21.68 21.93 21.27 21.7 -0.23% 0.46% 0% 15006 0.3242 55.67 21.6 0% 0 0% 0 0% 0 0% 0%
20220513 22.32 23.4 21.67 21.75 -3.33% -1.89% 0% 23293 0.5163 84.49 22.17 0% 0 0% 0 0% 0 0% 0%
20220512 21.33 22.5 21.09 22.5 5.68% 2.09% 0% 32116 0.7078 110.75 22.04 0% 0 0% 0 0% 0 0% 0%
20220511 21.53 21.89 21.19 21.29 -0.05% -1.11% 0% 16172 0.3482 52.62 21.53 0% 0 0% 0 0% 0 0% 0%
20220510 21.66 21.66 20.7 21.3 -0.19% 0.28% 0% 15073 0.3202 41.5 21.24 0% 0 0% 0 0% 0 0% 0%
20220509 20.85 21.74 20.81 21.34 2.84% 0.28% 0% 17495 0.3723 43.84 21.28 0% 0 0% 0 0% 0 0% 0%
20220506 20.94 21.95 20.52 20.75 -1.66% -3.08% 0% 26459 0.5666 64.83 21.41 0% 0 0% 0 0% 0 0% 0%
20220505 20.6 21.3 20.09 21.1 3.08% 1.54% 0% 21201 0.4406 53.17 20.78 0% 0 0% 0 0% 0 0% 0%
20220429 20.35 21.1 19.82 20.47 1.49% -0.58% 0% 32437 0.6679 83.25 20.59 0% 0 0% 0 0% 0 0% 0%
20220428 19 20.85 18.18 20.17 5.38% 2.8% 0% 37522 0.7363 95.35 19.62 0% 0 0% 0 0% 0 0% 0%
20220427 19.13 19.8 17.98 19.14 -3.38% 2.19% 0% 30828 0.5773 81.4 18.73 0% 0 0% 0 0% 0 0% 0%
20220426 20.57 21.78 19.6 19.81 -6.64% -4.58% 0% 38791 0.8052 120.46 20.76 0% 0 0% 0 0% 0 0% 0%
20220425 22.3 22.66 21.08 21.22 -9.12% -2.39% 0% 42626 0.9269 153.51 21.74 0% 0 0% 0 0% 0 0% 0%
20220422 22.46 24.5 22.4 23.35 4.71% -0.85% 0% 62410 1.4696 280.36 23.55 0% 0 0% 0 0% 0 0% 0%
20220421 20.24 23.9 20.12 22.3 5.74% 0.77% 0% 48558 1.0748 268.86 22.13 0% 0 0% 0 0% 0 0% 0%
20220420 19.86 22.79 19.86 21.09 6.73% -1.86% 0% 29091 0.6253 199.07 21.49 0% 0 0% 0 0% 0 0% 0%
20220419 19.92 20.2 19.65 19.76 -1.59% -0.6% 0% 5957 0.1184 39.72 19.88 0% 0 0% 0 0% 0 0% 0%
20220418 20 20.08 18.54 20.08 -0.2% 3.19% 0% 10367 0.2017 57.1 19.46 0% 0 0% 0 0% 0 0% 0%
20220415 20.8 21.29 20.1 20.12 2.08% -2.99% 0% 17234 0.3575 93.38 20.74 0% 0 0% 0 0% 0 0% 0%
20220414 19.8 19.8 19.49 19.71 0.66% 0.36% 0% 5077 0.0997 24.67 19.64 0% 0 0% 0 0% 0 0% 0%
20220413 20.19 20.21 19.43 19.58 -3.02% -0.51% 0% 4914 0.0967 20.48 19.68 0% 0 0% 0 0% 0 0% 0%
20220412 19.7 20.24 19.61 20.19 1.3% 1.3% 0% 5465 0.1089 19.19 19.93 0% 0 0% 0 0% 0 0% 0%
20220411 19.94 20.4 19.6 19.93 -0.9% -0.35% 0% 5845 0.1169 20.88 20 0% 0 0% 0 0% 0 0% 0%
20220408 20.7 20.85 19.99 20.11 -2.62% -0.45% 0% 10078 0.2036 36.76 20.2 0% 0 0% 0 0% 0 0% 0%
20220407 21.36 21.36 20.62 20.65 -3.32% -1.2% 0% 8844 0.1848 33.8 20.9 0% 0 0% 0 0% 0 0% 0%
20220401 21.77 21.87 21.1 21.1 -3.92% -1.08% 0% 12530 0.2673 49.73 21.33 0% 0 0% 0 0% 0 0% 0%
20220331 21.8 22.06 21.64 21.96 0.64% 0.46% 0% 13292 0.2905 58.02 21.86 0% 0 0% 0 0% 0 0% 0%
20220330 21.86 22.05 21.33 21.82 -0.41% 0.88% 0% 15275 0.3304 73.91 21.63 0% 0 0% 0 0% 0 0% 0%
20220329 22.44 22.79 21.66 21.91 -4.49% -0.99% 0% 22906 0.507 122.06 22.13 0% 0 0% 0 0% 0 0% 0%
20220328 23.23 24.11 22.49 22.94 -3% -0.99% 0% 34479 0.799 213.07 23.17 0% 0 0% 0 0% 0 0% 0%
20220325 21.65 25.64 21.5 23.65 10.67% -1.74% 0% 47324 1.1392 373.31 24.07 0% 0 0% 0 0% 0 0% 0%
20220324 21.78 21.78 21.31 21.37 -2.02% -0.33% 0% 4123 0.0884 43.32 21.44 0% 0 0% 0 0% 0 0% 0%
20220323 22.02 22.07 21.65 21.81 -0.23% 0% 0% 3710 0.0809 37.33 21.81 0% 0 0% 0 0% 0 0% 0%
20220322 21.58 21.95 21.34 21.86 0.55% 0.88% 0% 6820 0.1478 65.45 21.67 0% 0 0% 0 0% 0 0% 0%
20220321 21.65 21.89 21.45 21.74 0.42% 0.28% 0% 5603 0.1215 53.91 21.68 0% 0 0% 0 0% 0 0% 0%
20220318 21.28 21.86 21.07 21.65 0.37% -0.05% 0% 5978 0.1295 58.8 21.66 0% 0 0% 0 0% 0 0% 0%
20220317 21.17 21.75 21.17 21.57 1.94% 0.09% 0% 7434 0.1602 72.83 21.55 0% 0 0% 0 0% 0 0% 0%
20220316 20.57 21.24 20.04 21.16 2.92% 1.73% 0% 10017 0.2084 94.59 20.8 0% 0 0% 0 0% 0 0% 0%
20220315 21.81 21.81 20.52 20.56 -6.2% -2.47% 0% 10195 0.2149 100.87 21.08 0% 0 0% 0 0% 0 0% 0%
20220311 22.36 22.8 21.9 22.69 0.75% 1.43% 0% 5835 0.1305 62.44 22.37 0% 0 0% 0 0% 0 0% 0%
20220310 22.31 22.8 22.11 22.52 2.97% 0.13% 0% 7346 0.1652 76.39 22.49 0% 0 0% 0 0% 0 0% 0%
20220309 22.98 22.98 21.06 21.87 -3.53% -0.14% 0% 10133 0.2219 95.2 21.9 0% 0 0% 0 0% 0 0% 0%
20220308 23.24 23.31 22.5 22.67 -2.79% -0.57% 0% 8132 0.1854 81.51 22.8 0% 0 0% 0 0% 0 0% 0%
20220307 23.39 23.6 23.05 23.32 -0.04% 0.34% 0% 7337 0.1705 75.53 23.24 0% 0 0% 0 0% 0 0% 0%
20220304 23.5 23.77 23.28 23.33 -1.85% -0.38% 0% 5332 0.1249 54.53 23.42 0% 0 0% 0 0% 0 0% 0%
20220303 23.89 24 23.6 23.77 -0.5% 0.13% 0% 4629 0.1099 47.78 23.74 0% 0 0% 0 0% 0 0% 0%
20220302 23.4 24.09 23.4 23.89 1.14% 0.13% 0% 5934 0.1416 60.12 23.86 0% 0 0% 0 0% 0 0% 0%
20220301 23.42 23.77 23.31 23.62 0.85% 0.21% 0% 5597 0.1319 56.21 23.57 0% 0 0% 0 0% 0 0% 0%
20220228 23.8 23.8 22.8 23.42 -0.43% 0.95% 0% 7319 0.1698 71.73 23.2 0% 0 0% 0 0% 0 0% 0%
20220225 23.41 24 23.41 23.52 0.51% -0.8% 0% 7036 0.1668 70.22 23.71 0% 0 0% 0 0% 0 0% 0%
20220224 24.17 24.3 23 23.4 -3.27% -1.06% 0% 11851 0.2803 120.62 23.65 0% 0 0% 0 0% 0 0% 0%
20220223 24.11 24.26 23.9 24.19 0.67% 0.29% 0% 5132 0.1238 57.77 24.12 0% 0 0% 0 0% 0 0% 0%
20220222 24.59 24.59 23.89 24.03 -1.31% -0.12% 0% 6749 0.1624 75.26 24.06 0% 0 0% 0 0% 0 0% 0%
20220221 23.82 24.49 23.81 24.35 2.18% 0.5% 0% 8623 0.2089 85.39 24.23 0% 0 0% 0 0% 0 0% 0%
20220218 24 24 23.56 23.83 -0.04% 0.51% 0% 5541 0.1314 47.43 23.71 0% 0 0% 0 0% 0 0% 0%
20220217 23.98 24.2 23.77 23.84 -0.46% -0.67% 0% 6674 0.1602 47.83 24 0% 0 0% 0 0% 0 0% 0%
20220216 23.89 23.99 23.5 23.95 1.4% 0.34% 0% 6396 0.1527 41.57 23.87 0% 0 0% 0 0% 0 0% 0%
20220215 23.83 23.96 23.32 23.62 -0.88% 0.3% 0% 6263 0.1475 38.18 23.55 0% 0 0% 0 0% 0 0% 0%
20220214 23.31 24.25 23.31 23.83 1.84% -0.25% 0% 7761 0.1854 44.36 23.89 0% 0 0% 0 0% 0 0% 0%
20220211 23.9 23.91 23.31 23.4 -2.09% -0.55% 0% 6225 0.1465 31.65 23.53 0% 0 0% 0 0% 0 0% 0%
20220210 24.22 24.35 23.7 23.9 -1.24% -0.13% 0% 5993 0.1434 26.98 23.93 0% 0 0% 0 0% 0 0% 0%
20220209 24.26 24.52 24.03 24.2 -0.25% 0.04% 0% 6349 0.1536 23.5 24.19 0% 0 0% 0 0% 0 0% 0%
20211203 27.01 27.15 26.17 26.22 -3.1% -0.68% 0% 17620 0.4652 66.71 26.4 0% 0 0% 0 0% 0 0% 0%
20211202 28.02 28.02 26.97 27.06 -3.43% -1.13% 0% 19304 0.5283 73.01 27.37 0% 0 0% 0 0% 0 0% 0%
20211201 27.17 28.3 26.9 28.02 3.24% 0.76% 0% 26038 0.7241 99.25 27.81 0% 0 0% 0 0% 0 0% 0%
20211130 27.47 27.9 26.88 27.14 -1.17% -0.59% 0% 18299 0.4996 69.9 27.3 0% 0 0% 0 0% 0 0% 0%
20211129 27 27.89 26.81 27.46 -0.51% -0.36% 0% 12928 0.3563 49.48 27.56 0% 0 0% 0 0% 0 0% 0%
20211126 27.66 27.9 27.18 27.6 -1.29% 0.07% 0% 17391 0.4796 62.29 27.58 0% 0 0% 0 0% 0 0% 0%
20211125 27.71 28.29 27.51 27.96 0.68% 0.14% 0% 23061 0.6439 83.66 27.92 0% 0 0% 0 0% 0 0% 0%
20211124 28.24 28.31 27.6 27.77 -1.35% -0.25% 0% 30493 0.849 111.03 27.84 0% 0 0% 0 0% 0 0% 0%
20211123 26.8 28.15 26.62 28.15 4.61% 1.51% 0% 49134 1.3626 177.55 27.73 0% 0 0% 0 0% 0 0% 0%
20211122 26.6 27.34 26.53 26.91 0.19% -0.11% 0% 22341 0.6019 84.62 26.94 0% 0 0% 0 0% 0 0% 0%
20211119 26.14 27.12 26.14 26.86 2.87% 0.37% 0% 25007 0.6692 90.35 26.76 0% 0 0% 0 0% 0 0% 0%
20211118 27.14 27.28 26.07 26.11 -3.12% -1.06% 0% 21596 0.5699 73.59 26.39 0% 0 0% 0 0% 0 0% 0%
20211117 26.84 27.17 26.38 26.95 1.32% 0.3% 0% 19930 0.5355 68.97 26.87 0% 0 0% 0 0% 0 0% 0%
20211116 27.22 27.22 26.34 26.6 -1.3% -0.3% 0% 19564 0.522 67.23 26.68 0% 0 0% 0 0% 0 0% 0%
20211115 26.16 27.11 26 26.95 3.02% 1.01% 0% 30409 0.8112 104.05 26.68 0% 0 0% 0 0% 0 0% 0%
20211112 26.11 26.44 25.93 26.16 -0.91% 0.04% 0% 16684 0.4363 55.67 26.15 0% 0 0% 0 0% 0 0% 0%
20211111 26.21 26.65 26.05 26.4 -0.38% 0.15% 0% 21500 0.5667 72.3 26.36 0% 0 0% 0 0% 0 0% 0%
20211110 25.4 26.68 25.4 26.5 3.23% 0.99% 0% 31500 0.8265 109.93 26.24 0% 0 0% 0 0% 0 0% 0%
20211109 25.26 26.62 25.15 25.67 0.51% -1.27% 0% 27106 0.7048 99.2 26 0% 0 0% 0 0% 0 0% 0%
20211108 27.2 27.21 25.23 25.54 -4.7% -0.93% 0% 35047 0.9036 136.87 25.78 0% 0 0% 0 0% 0 0% 0%
20211105 26.08 26.98 25.9 26.8 2.49% 0.94% 0% 39200 1.0409 169.63 26.55 0% 0 0% 0 0% 0 0% 0%
20211104 26.36 26.36 25.52 26.15 0.42% 0.73% 0% 23043 0.5983 105.99 25.96 0% 0 0% 0 0% 0 0% 0%
20211103 25.56 26.46 25.49 26.04 1.64% 0.23% 0% 21092 0.548 98.37 25.98 0% 0 0% 0 0% 0 0% 0%
20211102 26.53 26.53 25.3 25.62 -2.18% -0.35% 0% 19472 0.5006 88.23 25.71 0% 0 0% 0 0% 0 0% 0%
20211101 24.88 26.2 24.64 26.19 4.97% 2.22% 0% 28625 0.7333 122.81 25.62 0% 0 0% 0 0% 0 0% 0%
20211029 24.24 25.06 23.86 24.95 4.83% 1.8% 0% 17955 0.44 68.41 24.51 0% 0 0% 0 0% 0 0% 0%
20211028 24.3 24.4 23.63 23.8 -1.16% -0.38% 0% 10953 0.2617 35.42 23.89 0% 0 0% 0 0% 0 0% 0%
20211027 24.8 25 23.9 24.08 -4.1% -0.66% 0% 17218 0.4174 52.34 24.24 0% 0 0% 0 0% 0 0% 0%
20211026 25.47 25.47 24.9 25.11 -0.48% 0% 0% 12239 0.3073 36.21 25.11 0% 0 0% 0 0% 0 0% 0%
20211025 24.4 25.69 24.3 25.23 1.86% -0.12% 0% 17921 0.4526 45.76 25.26 0% 0 0% 0 0% 0 0% 0%
20211022 26.35 26.35 24.64 24.77 -4.03% -1.24% 0% 23035 0.5778 55.05 25.08 0% 0 0% 0 0% 0 0% 0%
20211021 26.3 26.65 25.5 25.81 -1.22% -0.88% 0% 20666 0.5382 52.17 26.04 0% 0 0% 0 0% 0 0% 0%
20211020 26.96 26.96 25.76 26.13 -3.19% 0% 0% 25875 0.676 68.61 26.13 0% 0 0% 0 0% 0 0% 0%
20211019 26.9 27.37 26.55 26.99 -2.98% 0.41% 0% 32228 0.8662 92.77 26.88 0% 0 0% 0 0% 0 0% 0%
20211018 28 28.8 26.96 27.82 -1.28% -0.14% 0% 47445 1.3217 153.82 27.86 0% 0 0% 0 0% 0 0% 0%
20211015 27.72 28.33 26.76 28.18 4.53% 1.62% 0% 50782 1.4084 188.14 27.73 0% 0 0% 0 0% 0 0% 0%
20211014 26.82 28.48 26.45 26.96 0.67% -0.7% 0% 30186 0.8195 125.33 27.15 0% 0 0% 0 0% 0 0% 0%
20211013 27.54 27.54 26.24 26.78 -4.25% 0.37% 0% 37815 1.0089 166.54 26.68 0% 0 0% 0 0% 0 0% 0%
20211012 25.42 28.7 25.42 27.97 7.21% 1.93% 0% 63457 1.7412 333.09 27.44 0% 0 0% 0 0% 0 0% 0%
20211011 24.22 29 24.22 26.09 7.77% -2.61% 0% 40513 1.0855 277.77 26.79 0% 0 0% 0 0% 0 0% 0%
20211008 23.6 24.71 23.27 24.21 5.08% 0.33% 0% 17208 0.4153 122.99 24.13 0% 0 0% 0 0% 0 0% 0%
20210930 22.93 23.07 22.67 23.04 2.26% 0.79% 0% 4615 0.1055 28.73 22.86 0% 0 0% 0 0% 0 0% 0%
20210929 23.39 23.43 22.52 22.53 -3.84% -1.44% 0% 8004 0.183 45.42 22.86 0% 0 0% 0 0% 0 0% 0%
20210928 23.32 23.9 23.32 23.43 0.51% -0.34% 0% 7064 0.1661 40.04 23.51 0% 0 0% 0 0% 0 0% 0%
20210927 23.96 23.97 23.21 23.31 -2.79% -0.34% 0% 10423 0.2438 54.77 23.39 0% 0 0% 0 0% 0 0% 0%
20210924 24.78 24.85 23.42 23.98 -3.31% 0.55% 0% 20466 0.4881 103.43 23.85 0% 0 0% 0 0% 0 0% 0%
20210923 24.89 25.64 24.62 24.8 -1.2% -0.88% 0% 14519 0.3633 72.12 25.02 0% 0 0% 0 0% 0 0% 0%
20210922 25.34 25.34 24.88 25.1 -1.65% 0% 0% 6383 0.1602 31.29 25.1 0% 0 0% 0 0% 0 0% 0%
20210917 26.47 26.47 25.4 25.52 -2.11% -0.43% 0% 14313 0.3669 67.29 25.63 0% 0 0% 0 0% 0 0% 0%
20210916 26.63 27.14 26.04 26.07 -2.87% -1.84% 0% 18852 0.5007 88.91 26.56 0% 0 0% 0 0% 0 0% 0%
20210915 26.06 26.99 25.6 26.84 2.99% 1.32% 0% 23945 0.6342 107.35 26.49 0% 0 0% 0 0% 0 0% 0%
20210914 25.58 26.8 25.5 26.06 0.7% -0.38% 0% 16714 0.4373 78.27 26.16 0% 0 0% 0 0% 0 0% 0%
20210913 25.75 26.19 25.31 25.88 0.35% 0.12% 0% 9883 0.2555 45.76 25.85 0% 0 0% 0 0% 0 0% 0%
20210910 26.32 26.43 25.64 25.79 -1.83% -0.62% 0% 16595 0.4307 73.1 25.95 0% 0 0% 0 0% 0 0% 0%
20210909 26.48 27.31 26.23 26.27 -1.61% -1.17% 0% 18316 0.4868 81.27 26.58 0% 0 0% 0 0% 0 0% 0%
20210908 25.9 26.85 25.72 26.7 2.81% 0.38% 0% 28520 0.7585 129.3 26.6 0% 0 0% 0 0% 0 0% 0%
20210907 25.83 26.47 25.8 25.97 0.35% -0.5% 0% 14899 0.3889 70.95 26.1 0% 0 0% 0 0% 0 0% 0%
20210906 25.6 26 25.23 25.88 0.7% 1.09% 0% 13735 0.3516 62.61 25.6 0% 0 0% 0 0% 0 0% 0%
20210729 27.55 28.12 27.23 27.76 0.22% 0.22% 0% 20363 0.564 96.99 27.7 0% 0 0% 0 0% 0 0% 0%
20210728 26 28.39 25.23 27.7 3.67% 2.59% 0% 29064 0.7847 123.78 27 0% 0 0% 0 0% 0 0% 0%
20210727 27.08 27.52 26.53 26.72 -1.04% -1.29% 0% 14201 0.3844 63.94 27.07 0% 0 0% 0 0% 0 0% 0%
20210726 27.57 27.99 26.8 27 -1.93% -1.24% 0% 16135 0.4411 69.08 27.34 0% 0 0% 0 0% 0 0% 0%
20210723 28.45 28.84 27.5 27.53 -3.23% -1.36% 0% 21265 0.5935 88.83 27.91 0% 0 0% 0 0% 0 0% 0%
20210722 29.28 29.48 28.37 28.45 -1.9% -0.28% 0% 19570 0.5584 79.46 28.53 0% 0 0% 0 0% 0 0% 0%
20210721 28.62 29.18 28.5 29 1.86% 0.17% 0% 14112 0.4085 56.62 28.95 0% 0 0% 0 0% 0 0% 0%
20210720 28.67 29.14 28.34 28.47 -1.59% -0.18% 0% 15233 0.4344 58.85 28.52 0% 0 0% 0 0% 0 0% 0%
20210719 29.96 29.96 28.88 28.93 -2.85% -0.38% 0% 21359 0.6202 81.68 29.04 0% 0 0% 0 0% 0 0% 0%
20210716 30.09 30.84 29.52 29.78 -1.52% -0.67% 0% 23509 0.7048 89.87 29.98 0% 0 0% 0 0% 0 0% 0%
20210715 29.43 31.98 29.3 30.24 2.34% -2.01% 0% 36290 1.1198 141.85 30.86 0% 0 0% 0 0% 0 0% 0%
20210714 30.24 30.74 29.5 29.55 -3.27% -1.07% 0% 16894 0.5047 65.66 29.87 0% 0 0% 0 0% 0 0% 0%
20210713 30.45 31.1 29.65 30.55 0.1% 1.43% 0% 25227 0.7598 93.19 30.12 0% 0 0% 0 0% 0 0% 0%
20210712 30.54 30.97 30.12 30.52 -0.46% -0.2% 0% 24100 0.7369 82.62 30.58 0% 0 0% 0 0% 0 0% 0%
20210709 29.83 31.29 29.58 30.66 2.34% -0.1% 0% 31053 0.953 97.61 30.69 0% 0 0% 0 0% 0 0% 0%
20210708 29.68 30.5 29.03 29.96 0.81% 0.71% 0% 25090 0.7465 65.43 29.75 0% 0 0% 0 0% 0 0% 0%
20210707 29.01 29.92 29.01 29.72 1.4% 0.61% 0% 19348 0.5716 50.46 29.54 0% 0 0% 0 0% 0 0% 0%
20210706 30.1 30.13 28.84 29.31 -2.46% -0.34% 0% 21692 0.638 55.42 29.41 0% 0 0% 0 0% 0 0% 0%
20210705 29.11 30.23 28.6 30.05 2.77% 2.35% 0% 28681 0.8422 68.94 29.36 0% 0 0% 0 0% 0 0% 0%
20210702 29.94 30.62 28.01 29.24 -1.98% -0.65% 0% 25874 0.7616 62.38 29.43 0% 0 0% 0 0% 0 0% 0%
20210701 30.25 31.47 29.76 29.83 -2.93% -3.15% 0% 29739 0.916 71.77 30.8 0% 0 0% 0 0% 0 0% 0%
20210630 32.1 32.1 30.41 30.73 -2.6% -0.29% 0% 31646 0.9754 79.23 30.82 0% 0 0% 0 0% 0 0% 0%
20210629 30.79 32.47 30 31.55 1.28% 0.38% 0% 48797 1.5337 129.49 31.43 0% 0 0% 0 0% 0 0% 0%
20210628 31.25 32 30.77 31.15 -2.99% -0.06% 0% 51444 1.6036 146.82 31.17 0% 0 0% 0 0% 0 0% 0%
20210625 28.59 34.1 28.42 32.11 12.98% 0.41% 0% 81519 2.6066 255.95 31.98 0% 0 0% 0 0% 0 0% 0%
20210624 29.35 29.5 28.18 28.42 -3.99% -0.8% 0% 23516 0.6737 82.41 28.65 0% 0 0% 0 0% 0 0% 0%
20210623 30.07 30.07 29.22 29.6 -1.99% 0.27% 0% 25852 0.7631 92.28 29.52 0% 0 0% 0 0% 0 0% 0%
20210622 29.73 30.85 29.02 30.2 3.42% -0.26% 0% 44763 1.3555 170.15 30.28 0% 0 0% 0 0% 0 0% 0%
20210621 29.15 29.99 28.96 29.2 0.07% -0.34% 0% 29590 0.8669 124 29.3 0% 0 0% 0 0% 0 0% 0%
20210618 27.29 29.97 27.29 29.18 7.36% 0.55% 0% 45292 1.3145 196.21 29.02 0% 0 0% 0 0% 0 0% 0%
20210617 26.63 27.84 26.58 27.18 2.3% -0.48% 0% 17306 0.4727 79.18 27.31 0% 0 0% 0 0% 0 0% 0%
20210616 27.8 27.8 26.52 26.57 -4.7% -1.23% 0% 18490 0.4973 78.44 26.9 0% 0 0% 0 0% 0 0% 0%
20210615 28 28.48 27.85 27.88 -4.81% -0.89% 0% 21831 0.614 88.77 28.13 0% 0 0% 0 0% 0 0% 0%
20210611 28.89 30.48 28.68 29.29 2.38% -1.15% 0% 29114 0.8627 124.62 29.63 0% 0 0% 0 0% 0 0% 0%
20210610 29.05 29.29 28.53 28.61 -2.42% -0.45% 0% 20984 0.6031 88.55 28.74 0% 0 0% 0 0% 0 0% 0%
20210609 28.4 29.63 28.06 29.32 4.19% 1.07% 0% 26563 0.7705 107.45 29.01 0% 0 0% 0 0% 0 0% 0%
20210608 28.51 28.7 28.06 28.14 -1.57% -0.53% 0% 16396 0.4638 57.84 28.29 0% 0 0% 0 0% 0 0% 0%
20210607 28.66 28.95 28.2 28.59 -0.24% 0.28% 0% 13626 0.3885 46.71 28.51 0% 0 0% 0 0% 0 0% 0%
20210604 29.46 29.46 28.41 28.66 -2.95% -0.31% 0% 20030 0.5759 66.8 28.75 0% 0 0% 0 0% 0 0% 0%
20210603 30.14 30.2 29.46 29.53 -1.73% -0.74% 0% 19441 0.5784 65.69 29.75 0% 0 0% 0 0% 0 0% 0%
20210602 30.2 30.99 29.91 30.05 -1.8% -0.79% 0% 27554 0.8346 92.37 30.29 0% 0 0% 0 0% 0 0% 0%
20210601 29.51 31.05 29.36 30.6 3.73% 1.12% 0% 35659 1.0789 113.91 30.26 0% 0 0% 0 0% 0 0% 0%
20210531 30.19 30.19 29.02 29.5 -0.34% 0.55% 0% 20835 0.6113 61.16 29.34 0% 0 0% 0 0% 0 0% 0%
20210528 29.25 30.49 29.25 29.6 0.17% -0.97% 0% 24709 0.7386 62.77 29.89 0% 0 0% 0 0% 0 0% 0%
20210527 30.44 30.44 29.5 29.55 -2.67% -0.71% 0% 31869 0.9484 75.81 29.76 0% 0 0% 0 0% 0 0% 0%
20210526 28.55 31.29 28.3 30.66 6.87% 1.32% 0% 52640 1.5929 120.8 30.26 0% 0 0% 0 0% 0 0% 0%
20210525 28.32 28.69 27.4 28.69 1.74% 2.14% 0% 26658 0.7488 55.03 28.09 0% 0 0% 0 0% 0 0% 0%
20210524 29.15 29.28 28.2 28.2 -3.33% -1.16% 0% 23279 0.6642 45.67 28.53 0% 0 0% 0 0% 0 0% 0%
20210521 28.85 29.46 28.21 29.17 1.11% 0.59% 0% 24654 0.7149 44.74 29 0% 0 0% 0 0% 0 0% 0%
20210520 28.43 29.2 28.02 28.85 0.14% 0.87% 0% 28132 0.8045 47.66 28.6 0% 0 0% 0 0% 0 0% 0%
20210519 30.09 30.24 28.81 28.81 -4.73% -1.77% 0% 43030 1.2619 69.94 29.33 0% 0 0% 0 0% 0 0% 0%
20210518 30.72 31.18 29.55 30.24 -3.01% -0.79% 0% 52605 1.6032 88.29 30.48 0% 0 0% 0 0% 0 0% 0%
20210517 33.5 33.88 29 31.18 -7.75% 2.23% 0% 77666 2.3691 126 30.5 0% 0 0% 0 0% 0 0% 0%
20210514 34.28 34.28 33.27 33.8 -0.15% 0.03% 0% 43570 1.4722 74.9 33.79 0% 0 0% 0 0% 0 0% 0%
20210513 34.35 34.79 33.65 33.85 -0.5% -1.25% 0% 47229 1.619 75.85 34.28 0% 0 0% 0 0% 0 0% 0%
20210512 32.9 34.4 32.2 34.02 3.09% 1.28% 0% 59892 2.0115 87.29 33.59 0% 0 0% 0 0% 0 0% 0%
20210511 31.8 33.4 30.81 33 2.55% 2.14% 0% 50856 1.6432 67.17 32.31 0% 0 0% 0 0% 0 0% 0%
20210510 35.3 35.45 31.5 32.18 -8.03% -2.28% 0% 62750 2.0661 81.34 32.93 0% 0 0% 0 0% 0 0% 0%
20210507 36.72 36.72 34.26 34.99 -3.56% -0.71% 0% 45675 1.6098 62.92 35.24 0% 0 0% 0 0% 0 0% 0%
20210506 35.79 36.7 35.2 36.28 3.63% 0.72% 0% 54255 1.9544 76.7 36.02 0% 0 0% 0 0% 0 0% 0%
20210430 36.2 37.33 35 35.01 -3.42% -2.32% 0% 38306 1.3727 53.29 35.84 0% 0 0% 0 0% 0 0% 0%
20210429 38.13 38.5 36.25 36.25 -7.22% -2.61% 0% 59484 2.214 80.77 37.22 0% 0 0% 0 0% 0 0% 0%
20210428 37.99 41.5 36.9 39.07 2.04% -1.16% 0% 81596 3.2258 117.9 39.53 0% 0 0% 0 0% 0 0% 0%
20210427 37.74 39.5 36.6 38.29 1.7% -0.39% 0% 82802 3.1831 123.26 38.44 0% 0 0% 0 0% 0 0% 0%
20210426 38.58 40.73 36.2 37.65 -5.28% -2.18% 0% 86196 3.318 133.11 38.49 0% 0 0% 0 0% 0 0% 0%
20210423 38.6 41.4 37.2 39.75 2.98% -0.65% 0% 86281 3.4522 139.23 40.01 0% 0 0% 0 0% 0 0% 0%
20210422 36.5 38.86 36.1 38.6 4.32% 0.81% 0% 68764 2.6331 112.3 38.29 0% 0 0% 0 0% 0 0% 0%
20210421 36 37.82 35.49 37 1.45% -0.05% 0% 62288 2.3059 97.2 37.02 0% 0 0% 0 0% 0 0% 0%
20210416 39.35 39.35 36.7 36.72 -5.77% -1.21% 0% 41811 1.5543 65.71 37.17 0% 0 0% 0 0% 0 0% 0%
20210415 39.5 40.81 38.13 38.97 -1.22% -0.76% 0% 57210 2.2465 92.73 39.27 0% 0 0% 0 0% 0 0% 0%
20210414 38.54 40 37.33 39.45 3.62% 1.99% 0% 78718 3.0452 118.22 38.68 0% 0 0% 0 0% 0 0% 0%
20210413 38.06 38.88 37.5 38.07 0% -0.73% 0% 57125 2.1908 82.26 38.35 0% 0 0% 0 0% 0 0% 0%
20210412 40 40 38 38.07 -6.44% -0.99% 0% 44392 1.707 59.75 38.45 0% 0 0% 0 0% 0 0% 0%
20210409 41.29 42.4 40 40.69 0.07% -1.07% 0% 55608 2.2874 77.13 41.13 0% 0 0% 0 0% 0 0% 0%
20210408 39.99 42.2 39.41 40.66 2.39% -1.12% 0% 77786 3.1988 108.64 41.12 0% 0 0% 0 0% 0 0% 0%
20210407 40.75 40.78 39.31 39.71 -1.71% -0.72% 0% 52783 2.1111 73.5 40 0% 0 0% 0 0% 0 0% 0%
20210406 38.57 41.5 37.89 40.4 4.99% 1.53% 0% 73112 2.9094 101.05 39.79 0% 0 0% 0 0% 0 0% 0%
20210402 38.43 39.85 37.5 38.48 1.8% -1.31% 0% 57431 2.2391 78.31 38.99 0% 0 0% 0 0% 0 0% 0%
20210401 39.81 39.9 37.03 37.8 -5.22% -1.56% 0% 55506 2.1316 70.94 38.4 0% 0 0% 0 0% 0 0% 0%
20210330 42.14 43.14 40.48 41.8 0.24% 0.14% 0% 90697 3.7855 115.33 41.74 0% 0 0% 0 0% 0 0% 0%
20210329 39.83 42.56 38.47 41.7 4.56% 2.53% 0% 96460 3.9234 118.09 40.67 0% 0 0% 0 0% 0 0% 0%
20210326 37.95 42.19 36.88 39.88 4.34% -0.62% 0% 103151 4.1396 117.07 40.13 0% 0 0% 0 0% 0 0% 0%
20201215 47.35 49.55 46.76 48.14 3.04% -0.62% 0% 57577 2.7889 79.75 48.44 0% 0 0% 0 0% 0 0% 0%
20201214 47.41 47.85 45.48 46.72 -1.25% 0.15% 0% 44265 2.0651 55.68 46.65 0% 0 0% 0 0% 0 0% 0%
20201211 44.31 47.82 43.85 47.31 4.67% 3.48% 0% 53572 2.4494 66 45.72 0% 0 0% 0 0% 0 0% 0%
20201210 45.91 48.39 45.02 45.2 -2.96% -3.13% 0% 46351 2.1627 57.49 46.66 0% 0 0% 0 0% 0 0% 0%
20201209 49.04 49.95 46.5 46.58 -5.77% -3.2% 0% 55623 2.6766 68.09 48.12 0% 0 0% 0 0% 0 0% 0%
20201208 50.64 51.5 48.22 49.43 -5.11% -0.64% 0% 73643 3.6636 88.47 49.75 0% 0 0% 0 0% 0 0% 0%
20201207 49.53 52.75 48.14 52.09 3.64% 2.3% 0% 95867 4.8814 115.38 50.92 0% 0 0% 0 0% 0 0% 0%
20201204 48.34 50.68 47 50.26 -0.93% 2.8% 0% 85132 4.162 95.68 48.89 0% 0 0% 0 0% 0 0% 0%
20201203 46.42 52.3 46.41 50.73 9.5% 0.65% 0% 119278 6.012 125.34 50.4 0% 0 0% 0 0% 0 0% 0%
20201202 47.01 48.67 45.25 46.33 -3.46% -0.52% 0% 79129 3.685 74.07 46.57 0% 0 0% 0 0% 0 0% 0%
20201201 42.9 49.85 42 47.99 12.65% 2.78% 0% 104753 4.8912 96.83 46.69 0% 0 0% 0 0% 0 0% 0%
20201130 41.99 43.49 41.57 42.6 -0.05% 0.16% 0% 48657 2.0692 42.77 42.53 0% 0 0% 0 0% 0 0% 0%
20201127 46.21 46.5 42.08 42.62 -6.82% -2.29% 0% 66811 2.9145 57.12 43.62 0% 0 0% 0 0% 0 0% 0%
20201126 48.5 49.5 45.5 45.74 -8.54% -2.66% 0% 81693 3.8386 78.05 46.99 0% 0 0% 0 0% 0 0% 0%
20201125 48.37 51.23 47.1 50.01 1.85% 1.71% 0% 96606 4.7505 101.58 49.17 0% 0 0% 0 0% 0 0% 0%
20201124 49.22 50.1 46.5 49.1 -4.1% 2.12% 0% 93473 4.4938 102.81 48.08 0% 0 0% 0 0% 0 0% 0%
20201123 51.85 53.72 49.01 51.2 -4.83% 0.27% 0% 117098 5.979 145.04 51.06 0% 0 0% 0 0% 0 0% 0%
20201120 48.97 55.34 48.78 53.8 3.16% 3.88% 0% 163070 8.446 224.62 51.79 0% 0 0% 0 0% 0 0% 0%
20201119 44 52.15 43.09 52.15 20% 5.93% 0% 154191 7.5914 239.08 49.23 0% 0 0% 0 0% 0 0% 0%
20201118 40.87 44.76 40.7 43.46 6.34% 1.42% 0% 102938 4.4109 164.33 42.85 0% 0 0% 0 0% 0 0% 0%
20201117 41.5 42.8 39.7 40.87 -5.33% 0.15% 0% 66948 2.7319 104.51 40.81 0% 0 0% 0 0% 0 0% 0%
20201116 42.15 45.05 41.41 43.17 7.95% 0.47% 0% 108509 4.6631 170.05 42.97 0% 0 0% 0 0% 0 0% 0%
20201113 40 40 39.02 39.99 1.39% 0.86% 0% 28057 1.1125 39.98 39.65 0% 0 0% 0 0% 0 0% 0%
20201112 40.3 40.69 38.01 39.44 -1.13% 0.05% 0% 35557 1.4015 40.1 39.42 0% 0 0% 0 0% 0 0% 0%
20201111 42.21 43 39.7 39.89 -5.38% -2.54% 0% 41864 1.7135 38.14 40.93 0% 0 0% 0 0% 0 0% 0%
20201110 43.64 43.97 40.88 42.16 -1.86% 0.38% 0% 48697 2.0453 39.33 42 0% 0 0% 0 0% 0 0% 0%
20201109 42.53 43.98 42.2 42.96 2.55% -0.16% 0% 55570 2.3912 41.07 43.03 0% 0 0% 0 0% 0 0% 0%
20201106 45.5 47.44 41.3 41.89 -7.57% -3.77% 0% 62218 2.7086 44.62 43.53 0% 0 0% 0 0% 0 0% 0%
20201105 44.73 46 43 45.32 2.81% 1.66% 0% 62812 2.8002 43.53 44.58 0% 0 0% 0 0% 0 0% 0%
20201104 47.02 47.1 43.56 44.08 -7.59% -1.83% 0% 81099 3.6417 52.42 44.9 0% 0 0% 0 0% 0 0% 0%
20201103 47 48.3 45.21 47.7 1.68% 1.6% 0% 84750 3.9787 58.26 46.95 0% 0 0% 0 0% 0 0% 0%
20201102 46.5 49.9 45.66 46.91 -1.26% -1.84% 0% 106488 5.0889 77.44 47.79 0% 0 0% 0 0% 0 0% 0%
20201030 55.3 56.1 47 47.51 -18.16% -8.3% 0% 158014 8.1863 130.91 51.81 0% 0 0% 0 0% 0 0% 0%
20201029 52.31 66 52.31 58.05 5.55% -4.33% 0% 186732 11.3304 201.36 60.68 0% 0 0% 0 0% 0 0% 0%
20201028 50.27 59.76 49.27 55 5.4% 2.92% 0% 162547 8.6861 186.11 53.44 0% 0 0% 0 0% 0 0% 0%
20201027 48.1 53.5 46.76 52.18 8.21% 3.74% 0% 163043 8.2011 210.43 50.3 0% 0 0% 0 0% 0 0% 0%
20201026 49.15 49.99 45.7 48.22 -2.59% 1.71% 0% 101346 4.8044 153.35 47.41 0% 0 0% 0 0% 0 0% 0%
20201023 50.19 52.15 46.8 49.5 -2.17% 2.13% 0% 127875 6.1979 226.76 48.47 0% 0 0% 0 0% 0 0% 0%
20201022 45.4 55.3 44.28 50.6 5.5% 2.87% 0% 157851 7.7648 349.97 49.19 0% 0 0% 0 0% 0 0% 0%
20200909 28.97 33.88 28.6 30.4 3.33% -1.33% 0% 79133 2.4381 159.34 30.81 0% 0 0% 0 0% 0 0% 0%
20200908 30.01 30.15 28.66 29.42 -2% -0.34% 0% 46164 1.3628 94.28 29.52 0% 0 0% 0 0% 0 0% 0%
20200907 29.29 30.5 28.6 30.02 1.25% 1.38% 0% 60432 1.7891 123.15 29.61 0% 0 0% 0 0% 0 0% 0%
20200904 27.59 30.2 27.59 29.65 3.38% 0.61% 0% 60755 1.7907 130.24 29.47 0% 0 0% 0 0% 0 0% 0%
20200903 27.82 30 27.73 28.68 2.5% -1.48% 0% 57991 1.688 138.43 29.11 0% 0 0% 0 0% 0 0% 0%
20200902 27.02 28.05 26.78 27.98 2.79% 1.49% 0% 37470 1.033 97.06 27.57 0% 0 0% 0 0% 0 0% 0%
20200901 26.68 27.25 26.2 27.22 1.53% 2.14% 0% 22773 0.6069 61.04 26.65 0% 0 0% 0 0% 0 0% 0%
20200831 27.66 27.89 26.77 26.81 -3.87% -1.83% 0% 32866 0.8977 93.48 27.31 0% 0 0% 0 0% 0 0% 0%
20200828 27.86 28.67 26.61 27.89 1.71% 0.61% 0% 44153 1.2239 134 27.72 0% 0 0% 0 0% 0 0% 0%
20200827 27.85 27.85 26.64 27.42 -1.33% 0.99% 0% 42355 1.1498 137.29 27.15 0% 0 0% 0 0% 0 0% 0%
20200826 27.24 28.9 26.82 27.79 1.42% -0.61% 0% 62216 1.7397 229.89 27.96 0% 0 0% 0 0% 0 0% 0%
20200825 26.15 28.27 25.95 27.4 3.95% 0.7% 0% 55306 1.5046 240.54 27.21 0% 0 0% 0 0% 0 0% 0%
20200824 25.8 27.06 25.54 26.36 2.13% -0.75% 0% 43980 1.168 227.52 26.56 0% 0 0% 0 0% 0 0% 0%
20200821 25.5 25.95 25.42 25.81 1.77% 0.43% 0% 17112 0.4397 102.63 25.7 0% 0 0% 0 0% 0 0% 0%
20200820 25.2 25.65 24.88 25.36 -0.28% 0.6% 0% 10908 0.275 42.89 25.21 0% 0 0% 0 0% 0 0% 0%
20200819 25.81 25.95 25.3 25.43 -2.08% -0.66% 0% 16409 0.42 86.6 25.6 0% 0 0% 0 0% 0 0% 0%
20200818 26.38 26.39 25.86 25.97 -0.69% -0.27% 0% 12272 0.3196 61.02 26.04 0% 0 0% 0 0% 0 0% 0%
20200817 26.19 26.19 25.68 26.15 0.62% 0.62% 0% 17909 0.4654 78.96 25.99 0% 0 0% 0 0% 0 0% 0%
20200814 25.42 26.18 25.36 25.99 1.8% 0.35% 0% 19907 0.5155 85.58 25.9 0% 0 0% 0 0% 0 0% 0%
20200813 25.35 25.82 25.18 25.53 0.67% -0.2% 0% 14095 0.3606 61.44 25.58 0% 0 0% 0 0% 0 0% 0%
20200812 24.84 25.43 24.25 25.36 2.09% 2.22% 0% 17486 0.4339 72.71 24.81 0% 0 0% 0 0% 0 0% 0%
20200811 25.73 25.97 24.8 24.84 -3.04% -2.13% 0% 15448 0.392 63.38 25.38 0% 0 0% 0 0% 0 0% 0%
20200810 25.3 25.85 25.24 25.62 0.87% 0.04% 0% 11611 0.2974 47.75 25.61 0% 0 0% 0 0% 0 0% 0%
20200807 26.26 26.26 25.26 25.4 -3.39% -0.94% 0% 19978 0.5122 82.48 25.64 0% 0 0% 0 0% 0 0% 0%
20200806 25.9 26.42 25.84 26.29 1.31% 0.61% 0% 23570 0.616 99.48 26.13 0% 0 0% 0 0% 0 0% 0%
20200805 26.08 26.34 25.57 25.95 -2.04% 0.15% 0% 26382 0.6835 114.35 25.91 0% 0 0% 0 0% 0 0% 0%
20200804 26 27.43 25.55 26.49 1.49% 0.65% 0% 36858 0.97 174.36 26.32 0% 0 0% 0 0% 0 0% 0%
20200803 25.55 26.12 25.55 26.1 2.39% 0.5% 0% 22507 0.5846 117.24 25.97 0% 0 0% 0 0% 0 0% 0%
20200731 25.58 25.78 25.21 25.49 -0.08% -0.04% 0% 14315 0.365 74.73 25.5 0% 0 0% 0 0% 0 0% 0%
20200730 25.84 25.9 25.36 25.51 -1.92% -0.35% 0% 18258 0.4674 94.6 25.6 0% 0 0% 0 0% 0 0% 0%
20200729 25.1 26.06 25.1 26.01 2.2% 1.05% 0% 25848 0.6652 126.28 25.74 0% 0 0% 0 0% 0 0% 0%
20200728 24.5 25.45 24.37 25.45 4.47% 2.04% 0% 18414 0.4592 82.65 24.94 0% 0 0% 0 0% 0 0% 0%
20200727 24.44 24.67 24.03 24.36 0% 0.66% 0% 12983 0.3142 47.19 24.2 0% 0 0% 0 0% 0 0% 0%
20200724 24.88 25.58 24.09 24.36 -2.64% -2.48% 0% 21337 0.5331 62.37 24.98 0% 0 0% 0 0% 0 0% 0%
20200723 25.2 25.35 24.43 25.02 -1.5% 0.56% 0% 19636 0.4886 50.4 24.88 0% 0 0% 0 0% 0 0% 0%
20200722 25.57 25.76 25.08 25.4 -0.24% -0.55% 0% 15468 0.395 37.64 25.54 0% 0 0% 0 0% 0 0% 0%
20200721 25.6 25.86 25.22 25.46 -0.74% -0.24% 0% 16163 0.4124 37.45 25.52 0% 0 0% 0 0% 0 0% 0%
20200720 25.1 25.72 25.01 25.65 2.68% 1.06% 0% 19587 0.4971 41.95 25.38 0% 0 0% 0 0% 0 0% 0%
20200717 24.89 25.3 24.42 24.98 0.73% 0.32% 0% 16985 0.4229 34.68 24.9 0% 0 0% 0 0% 0 0% 0%
20200716 26.01 26.21 24.78 24.8 -4.25% -2.94% 0% 30470 0.7786 63.8 25.55 0% 0 0% 0 0% 0 0% 0%
20200715 27.12 27.28 25.84 25.9 -4.39% -1.75% 0% 36028 0.9497 80.18 26.36 0% 0 0% 0 0% 0 0% 0%
20200714 28 28 26.8 27.09 -4.28% -0.91% 0% 56123 1.5343 136.1 27.34 0% 0 0% 0 0% 0 0% 0%
20200713 26.54 29.15 26.5 28.3 6.63% 2.28% 0% 78474 2.1717 214.34 27.67 0% 0 0% 0 0% 0 0% 0%
20200710 26.01 27.27 25.67 26.54 1.53% 0.19% 0% 62858 1.6653 191.84 26.49 0% 0 0% 0 0% 0 0% 0%
20200709 25.41 26.3 25.31 26.14 2.83% 0.85% 0% 47906 1.2418 165.15 25.92 0% 0 0% 0 0% 0 0% 0%
20200708 25.11 25.57 25.03 25.42 0.08% 0.39% 0% 35001 0.8862 130.09 25.32 0% 0 0% 0 0% 0 0% 0%
20200707 25.06 25.8 24.56 25.4 2.05% 0.83% 0% 47200 1.1891 175.97 25.19 0% 0 0% 0 0% 0 0% 0%
20200706 24.3 24.98 24.1 24.89 3.19% 1.26% 0% 33260 0.8175 115.45 24.58 0% 0 0% 0 0% 0 0% 0%
20200703 24.06 24.32 23.91 24.12 0.58% 0.04% 0% 17978 0.4334 48.89 24.11 0% 0 0% 0 0% 0 0% 0%
20200702 23.92 24.06 23.61 23.98 0.25% 0.25% 0% 18509 0.4427 46.53 23.92 0% 0 0% 0 0% 0 0% 0%
20200701 24.05 24.3 23.6 23.92 0.04% 0.08% 0% 16479 0.3938 40.78 23.9 0% 0 0% 0 0% 0 0% 0%
20200630 23.89 24.16 23.82 23.91 0.21% -0.21% 0% 18124 0.4343 42.8 23.96 0% 0 0% 0 0% 0 0% 0%
20200629 25.13 25.14 23.77 23.86 -5.17% -1.61% 0% 30941 0.7502 74.16 24.25 0% 0 0% 0 0% 0 0% 0%
20200624 25.06 25.3 24.87 25.16 0% 0.44% 0% 20958 0.5251 53.54 25.05 0% 0 0% 0 0% 0 0% 0%
20200623 25.31 25.8 25.03 25.16 -0.91% -0.71% 0% 23354 0.5917 59.39 25.34 0% 0 0% 0 0% 0 0% 0%
20200622 25.61 25.93 25.01 25.39 -0.47% 0.16% 0% 34098 0.8643 85.9 25.35 0% 0 0% 0 0% 0 0% 0%
20200619 25.73 26.1 25.28 25.51 -3.74% -0.55% 0% 60640 1.5555 156.39 25.65 0% 0 0% 0 0% 0 0% 0%
20200618 24.74 27.31 24.74 26.5 6.73% -0.67% 0% 98154 2.6184 286.88 26.68 0% 0 0% 0 0% 0 0% 0%
20200617 24.49 25.55 24.38 24.83 1.97% -0.84% 0% 42948 1.0756 148.13 25.04 0% 0 0% 0 0% 0 0% 0%
20200616 24.63 24.64 24.09 24.35 -1.46% 0.21% 0% 23967 0.5825 82.84 24.3 0% 0 0% 0 0% 0 0% 0%
20200615 23.6 24.78 23.6 24.71 5.24% 1.98% 0% 36488 0.884 123.16 24.23 0% 0 0% 0 0% 0 0% 0%
20200612 22.94 23.59 22.82 23.48 -0.21% 0.77% 0% 16688 0.3888 47.5 23.3 0% 0 0% 0 0% 0 0% 0%
20200611 23.75 23.98 23 23.53 -0.84% -0.42% 0% 17865 0.4221 57.61 23.63 0% 0 0% 0 0% 0 0% 0%
20200610 24.53 24.53 23.6 23.73 -3.26% -0.75% 0% 28718 0.6867 87.81 23.91 0% 0 0% 0 0% 0 0% 0%
20200609 25.08 25.19 24.43 24.53 -2.66% -0.69% 0% 27102 0.6694 80.38 24.7 0% 0 0% 0 0% 0 0% 0%
20200608 24.55 25.3 24.55 25.2 2.36% 0.6% 0% 29071 0.7283 79.46 25.05 0% 0 0% 0 0% 0 0% 0%
20200605 25.12 25.26 24.39 24.62 -2.42% -0.28% 0% 28707 0.7089 73.67 24.69 0% 0 0% 0 0% 0 0% 0%
20200604 24.7 25.37 24.44 25.23 2.48% 1.2% 0% 29863 0.7445 72.74 24.93 0% 0 0% 0 0% 0 0% 0%
20200603 24.98 25.55 24.6 24.62 -1.28% -1.95% 0% 33032 0.8293 80.62 25.11 0% 0 0% 0 0% 0 0% 0%
20200602 24.69 25.05 24.24 24.94 1.88% 1.22% 0% 28020 0.6905 65.53 24.64 0% 0 0% 0 0% 0 0% 0%
20200601 23.86 24.68 23.81 24.48 3.03% 0.53% 0% 26420 0.6432 60.77 24.35 0% 0 0% 0 0% 0 0% 0%
20200529 24.1 24.6 23.63 23.76 -3.41% -1.41% 0% 30743 0.7409 70.98 24.1 0% 0 0% 0 0% 0 0% 0%
20200528 25.34 25.64 24.21 24.6 -2.81% -0.89% 0% 35384 0.8784 85.4 24.82 0% 0 0% 0 0% 0 0% 0%
20200527 25.6 25.78 24.88 25.31 -2.09% 0% 0% 45199 1.1438 110.86 25.31 0% 0 0% 0 0% 0 0% 0%
20200526 24.28 25.95 24.28 25.85 4.78% 1.77% 0% 58497 1.4857 142.15 25.4 0% 0 0% 0 0% 0 0% 0%
20200525 24.88 25.76 24.43 24.67 -0.8% -1.83% 0% 45534 1.1444 104.21 25.13 0% 0 0% 0 0% 0 0% 0%
20200522 23.98 25.58 23.07 24.87 2.98% 1.8% 0% 53588 1.3089 117.9 24.43 0% 0 0% 0 0% 0 0% 0%
20200521 24.94 24.94 24.03 24.15 -3.67% -1.23% 0% 31539 0.771 71.82 24.45 0% 0 0% 0 0% 0 0% 0%
20200520 24.84 25.28 24.7 25.07 1.17% 0.48% 0% 43183 1.0776 97.99 24.95 0% 0 0% 0 0% 0 0% 0%
20200519 24.25 24.83 24.04 24.78 3.12% 1.14% 0% 30598 0.7495 71.55 24.5 0% 0 0% 0 0% 0 0% 0%
20200518 24.25 24.55 23.8 24.03 -0.62% -0.78% 0% 21098 0.5109 49.62 24.22 0% 0 0% 0 0% 0 0% 0%
20200515 24.3 24.78 24.15 24.18 -0.04% -0.7% 0% 24333 0.5926 56.97 24.35 0% 0 0% 0 0% 0 0% 0%
20200514 24.93 25.25 24.12 24.19 -3.36% -1.83% 0% 38020 0.937 86.94 24.64 0% 0 0% 0 0% 0 0% 0%
20200513 25.4 25.62 24.83 25.03 -3.66% -0.48% 0% 50806 1.2777 121.78 25.15 0% 0 0% 0 0% 0 0% 0%
20200512 23.99 26.14 23.8 25.98 7.13% 3.3% 0% 78625 1.9778 190.11 25.15 0% 0 0% 0 0% 0 0% 0%
20200511 23.75 25.29 23.75 24.25 2.11% -0.37% 0% 52770 1.2845 134.36 24.34 0% 0 0% 0 0% 0 0% 0%
20200508 23.3 23.95 23.15 23.75 1.41% 0.21% 0% 40561 0.9613 107.8 23.7 0% 0 0% 0 0% 0 0% 0%
20200507 23.2 23.88 22.7 23.42 2.54% 0.39% 0% 44607 1.0406 116.77 23.33 0% 0 0% 0 0% 0 0% 0%
20200506 22.4 22.85 22.01 22.84 2.28% 1.15% 0% 24695 0.5577 65.13 22.58 0% 0 0% 0 0% 0 0% 0%
20200430 22.2 22.63 22.2 22.33 1.73% -0.27% 0% 25572 0.5726 64.25 22.39 0% 0 0% 0 0% 0 0% 0%
20200429 21.47 22.39 21.33 21.95 1.01% 0.14% 0% 28109 0.6161 65.86 21.92 0% 0 0% 0 0% 0 0% 0%
20200428 23.6 23.65 21.12 21.73 -7.37% -0.96% 0% 43642 0.9575 97.03 21.94 0% 0 0% 0 0% 0 0% 0%
20200427 24.33 24.58 23.38 23.46 -3.66% -1.92% 0% 28274 0.6763 68.5 23.92 0% 0 0% 0 0% 0 0% 0%
20200424 25.55 25.9 24 24.35 -6.53% -2.37% 0% 49606 1.2374 120.62 24.94 0% 0 0% 0 0% 0 0% 0%
20200423 25.6 26.5 25.45 26.05 1.72% -0.12% 0% 46509 1.2131 121.14 26.08 0% 0 0% 0 0% 0 0% 0%
20200422 25.46 25.67 25.24 25.61 -1.12% 0.67% 0% 27144 0.6905 70.94 25.44 0% 0 0% 0 0% 0 0% 0%
20200421 25.39 26.39 25.25 25.9 0.7% 0.19% 0% 38515 0.9955 96.12 25.85 0% 0 0% 0 0% 0 0% 0%
20200420 25.53 25.77 25.11 25.72 0.98% 1.38% 0% 28802 0.7308 69.52 25.37 0% 0 0% 0 0% 0 0% 0%
20200417 25.88 26.13 25.45 25.47 -2.53% -1.2% 0% 36065 0.9297 80.03 25.78 0% 0 0% 0 0% 0 0% 0%
20200416 25.7 26.18 25.11 26.13 1.67% 1.91% 0% 40486 1.0382 81.09 25.64 0% 0 0% 0 0% 0 0% 0%
20200415 26.23 26.79 25.56 25.7 -2.87% -1.46% 0% 43346 1.1304 74.31 26.08 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