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. 湖南板块
  3. 300825
    4. 返回上一页 刷新
股票代码（例：sz300825）       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 16.55 17.85 16.25 17.67 8.21% 2.02% 0% 242790 4.2045 135.31 17.32 0% 0 0% 0 0% 0 0% 0%
20230927 15.9 16.6 15.8 16.33 4.28% 0.68% 0% 145979 2.3683 76.64 16.22 0% 0 0% 0 0% 0 0% 0%
20230926 15.8 16.3 15.6 15.66 -1.63% -1.2% 0% 95229 1.5098 43.04 15.85 0% 0 0% 0 0% 0 0% 0%
20230925 16.1 16.12 15.79 15.92 -2.87% -0.06% 0% 121983 1.9427 43.92 15.93 0% 0 0% 0 0% 0 0% 0%
20230922 16 16.52 15.2 16.39 2.44% 2.25% 0% 202884 3.2515 73.54 16.03 0% 0 0% 0 0% 0 0% 0%
20230921 17.62 17.7 15.8 16 -9.19% -2.91% 0% 332989 5.4891 128.04 16.48 0% 0 0% 0 0% 0 0% 0%
20230920 18 18.18 17.58 17.62 -0.84% -1.23% 0% 137724 2.4569 62.86 17.84 0% 0 0% 0 0% 0 0% 0%
20230919 16.8 18.16 16.5 17.77 5.02% 0.97% 0% 231902 4.0817 105.87 17.6 0% 0 0% 0 0% 0 0% 0%
20230918 16.61 17.05 16.1 16.92 1.87% 1.01% 0% 120502 2.019 54.97 16.75 0% 0 0% 0 0% 0 0% 0%
20230915 17.25 17.3 15.8 16.61 -2.87% 1.03% 0% 209729 3.4485 88.68 16.44 0% 0 0% 0 0% 0 0% 0%
20230914 17.8 18.13 17 17.1 -6.2% -2.12% 0% 234979 4.1053 101.99 17.47 0% 0 0% 0 0% 0 0% 0%
20230913 17.89 18.85 17.75 18.23 -1.14% -0.38% 0% 359027 6.5708 166.8 18.3 0% 0 0% 0 0% 0 0% 0%
20230912 19.9 20.52 18.31 18.44 5.67% -3.51% 0% 558364 10.6713 287.48 19.11 0% 0 0% 0 0% 0 0% 0%
20230911 17.53 17.85 17.01 17.45 -0.46% 0.52% 0% 109818 1.9069 61.68 17.36 0% 0 0% 0 0% 0 0% 0%
20230908 17.65 17.65 16.87 17.53 -0.68% 1.74% 0% 109739 1.8906 55.24 17.23 0% 0 0% 0 0% 0 0% 0%
20230907 17.63 18.19 17.45 17.65 0.11% -1.23% 0% 94070 1.6807 46.81 17.87 0% 0 0% 0 0% 0 0% 0%
20230906 18.02 18.15 17.42 17.63 -2.76% -0.56% 0% 107391 1.9039 49.97 17.73 0% 0 0% 0 0% 0 0% 0%
20230905 18.41 18.73 18.03 18.13 -2.26% -1.09% 0% 121859 2.2339 53.11 18.33 0% 0 0% 0 0% 0 0% 0%
20230904 18.81 19.14 18.33 18.55 -0.54% -0.8% 0% 221732 4.1468 96.24 18.7 0% 0 0% 0 0% 0 0% 0%
20230901 18.09 18.94 18 18.65 4.54% 0.97% 0% 258850 4.7822 118.74 18.47 0% 0 0% 0 0% 0 0% 0%
20230831 18.18 18.36 17.68 17.84 -1.6% -0.94% 0% 179158 3.226 86.72 18.01 0% 0 0% 0 0% 0 0% 0%
20230830 17.35 18.43 17.15 18.13 3.07% 1.97% 0% 240232 4.2702 118.4 17.78 0% 0 0% 0 0% 0 0% 0%
20230829 16.5 17.95 16.3 17.59 5.52% 1.74% 0% 258329 4.4662 133.89 17.29 0% 0 0% 0 0% 0 0% 0%
20230828 19.4 19.4 16.4 16.67 -5.55% -3.47% 0% 302428 5.2217 166.89 17.27 0% 0 0% 0 0% 0 0% 0%
20230825 18.04 18.28 17.12 17.65 -2% 0.51% 0% 204146 3.5848 128.26 17.56 0% 0 0% 0 0% 0 0% 0%
20230824 18.1 18.48 17.65 18.01 0% -0.33% 0% 216015 3.9038 153.07 18.07 0% 0 0% 0 0% 0 0% 0%
20230823 17.14 18.37 17.05 18.01 5.32% 0.67% 0% 328751 5.8827 266.14 17.89 0% 0 0% 0 0% 0 0% 0%
20230822 16.06 17.43 15.79 17.1 7.82% 2.21% 0% 195578 3.2728 194.87 16.73 0% 0 0% 0 0% 0 0% 0%
20230821 16.5 16.73 15.83 15.86 -4.17% -2.16% 0% 83667 1.3564 95.11 16.21 0% 0 0% 0 0% 0 0% 0%
20230818 16.56 17.05 16.5 16.55 -0.06% -1.14% 0% 102631 1.718 121.95 16.74 0% 0 0% 0 0% 0 0% 0%
20230817 15.94 16.9 15.65 16.56 3.5% 1.47% 0% 129469 2.1128 157.33 16.32 0% 0 0% 0 0% 0 0% 0%
20230816 16.28 16.37 15.96 16 -1.84% -0.81% 0% 92642 1.4947 121.03 16.13 0% 0 0% 0 0% 0 0% 0%
20230815 16.52 17.08 16.18 16.3 -0.67% -1.63% 0% 146758 2.4322 209.15 16.57 0% 0 0% 0 0% 0 0% 0%
20230814 15.6 16.5 15.26 16.41 4.92% 2.82% 0% 122615 1.9568 192.29 15.96 0% 0 0% 0 0% 0 0% 0%
20230811 16.28 16.28 15.56 15.64 -3.75% -1.2% 0% 72040 1.1402 115.66 15.83 0% 0 0% 0 0% 0 0% 0%
20230810 16.06 16.3 15.95 16.25 0.31% 0.62% 0% 31424 0.5075 51.96 16.15 0% 0 0% 0 0% 0 0% 0%
20230809 16.42 16.42 16.09 16.2 -1.58% 0.19% 0% 35621 0.5761 50.19 16.17 0% 0 0% 0 0% 0 0% 0%
20230808 16.6 16.83 16.33 16.46 -1.2% -0.48% 0% 44956 0.7434 62.48 16.54 0% 0 0% 0 0% 0 0% 0%
20230807 16.58 16.86 16.49 16.66 0.73% -0.18% 0% 70684 1.1795 93.19 16.69 0% 0 0% 0 0% 0 0% 0%
20230804 16.22 16.71 16.19 16.54 1.78% 0.3% 0% 64316 1.0607 86.73 16.49 0% 0 0% 0 0% 0 0% 0%
20230803 16.14 16.31 15.96 16.25 1.25% 0.37% 0% 62023 1.0039 83.24 16.19 0% 0 0% 0 0% 0 0% 0%
20230802 16.04 16.24 15.97 16.05 0.06% -0.37% 0% 44560 0.7179 57.77 16.11 0% 0 0% 0 0% 0 0% 0%
20230801 16.24 16.35 15.85 16.04 -1.29% -0.12% 0% 60485 0.9712 75.01 16.06 0% 0 0% 0 0% 0 0% 0%
20230731 16.42 16.82 16.19 16.25 -2.17% -0.85% 0% 98658 1.6172 118.95 16.39 0% 0 0% 0 0% 0 0% 0%
20230728 16.54 16.74 16.23 16.61 -0.12% 0.24% 0% 62607 1.0374 78 16.57 0% 0 0% 0 0% 0 0% 0%
20230727 16.97 17.3 16.48 16.63 -2.18% -1.01% 0% 130052 2.1854 157.24 16.8 0% 0 0% 0 0% 0 0% 0%
20230726 17.5 17.5 16.85 17 -1.05% 0.06% 0% 58423 0.9925 72.18 16.99 0% 0 0% 0 0% 0 0% 0%
20230725 17.24 17.6 17.1 17.18 1.6% -0.81% 0% 85844 1.4872 91.81 17.32 0% 0 0% 0 0% 0 0% 0%
20230724 17.2 17.35 16.86 16.91 -1.28% -0.59% 0% 44739 0.7608 44 17.01 0% 0 0% 0 0% 0 0% 0%
20230721 17.13 17.44 17 17.13 -0.75% -0.23% 0% 52404 0.8998 49.7 17.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.61 17.71 17.12 17.26 -1.82% -0.58% 0% 79607 1.3821 71.58 17.36 0% 0 0% 0 0% 0 0% 0%
20230719 17.54 18.03 17.44 17.58 -0.51% -0.62% 0% 73092 1.2931 65.48 17.69 0% 0 0% 0 0% 0 0% 0%
20230718 18.08 18.25 17.4 17.67 -0.95% -0.51% 0% 90901 1.6145 76.59 17.76 0% 0 0% 0 0% 0 0% 0%
20230717 17.39 17.92 17.34 17.84 1.83% 0.56% 0% 75741 1.3434 58.32 17.74 0% 0 0% 0 0% 0 0% 0%
20230714 17.58 17.96 17.21 17.52 -0.17% -0.85% 0% 94782 1.6749 66.11 17.67 0% 0 0% 0 0% 0 0% 0%
20230713 17.5 17.87 17.37 17.55 -0.4% -0.06% 0% 116158 2.04 71.72 17.56 0% 0 0% 0 0% 0 0% 0%
20230712 18.51 18.65 17.48 17.62 -4.6% -2% 0% 191656 3.4455 115.17 17.98 0% 0 0% 0 0% 0 0% 0%
20230711 18.13 18.88 17.88 18.47 1.32% 0.05% 0% 141104 2.6049 86.76 18.46 0% 0 0% 0 0% 0 0% 0%
20230710 18.39 18.74 18.1 18.23 -0.92% -0.71% 0% 85099 1.5625 51.39 18.36 0% 0 0% 0 0% 0 0% 0%
20230707 18.43 18.96 17.98 18.4 0.55% 0% 0% 114715 2.1113 65.28 18.4 0% 0 0% 0 0% 0 0% 0%
20230706 18.02 18.78 18.02 18.3 0.27% -0.71% 0% 99698 1.8372 51.33 18.43 0% 0 0% 0 0% 0 0% 0%
20230705 18.84 18.85 18.22 18.25 -3.59% -1.46% 0% 141013 2.6112 68.99 18.52 0% 0 0% 0 0% 0 0% 0%
20230704 18.45 19.13 18.24 18.93 2.55% 0.8% 0% 189819 3.5652 81.52 18.78 0% 0 0% 0 0% 0 0% 0%
20230703 18.01 18.66 18.01 18.46 0.93% 0.33% 0% 195997 3.6061 77.2 18.4 0% 0 0% 0 0% 0 0% 0%
20230630 17.7 18.68 17.67 18.29 3.45% 0.27% 0% 260503 4.7527 90.74 18.24 0% 0 0% 0 0% 0 0% 0%
20230629 17.43 17.95 17.2 17.68 2.79% 0.17% 0% 199682 3.5244 66.3 17.65 0% 0 0% 0 0% 0 0% 0%
20230628 17.58 17.8 16.58 17.2 -2.99% 0.88% 0% 203985 3.4786 62.77 17.05 0% 0 0% 0 0% 0 0% 0%
20230627 17.2 18.05 17.11 17.73 3.2% 0.97% 0% 174282 3.0607 51.83 17.56 0% 0 0% 0 0% 0 0% 0%
20230626 18 18.14 17.02 17.18 -3.48% -2.5% 0% 198673 3.5016 57.77 17.62 0% 0 0% 0 0% 0 0% 0%
20230621 18.65 18.86 17.71 17.8 -5.12% -1.49% 0% 295177 5.3325 85.28 18.07 0% 0 0% 0 0% 0 0% 0%
20230620 19.1 19.23 18.51 18.76 -0.9% -0.42% 0% 217940 4.1054 70.58 18.84 0% 0 0% 0 0% 0 0% 0%
20230619 18.5 19.94 18.39 18.93 -0.16% -1.82% 0% 427893 8.2492 151.25 19.28 0% 0 0% 0 0% 0 0% 0%
20230616 18.5 19.24 17.86 18.96 1.88% 2.1% 0% 352189 6.5388 139.78 18.57 0% 0 0% 0 0% 0 0% 0%
20230615 16.29 18.96 16.15 18.61 14.1% 4.85% 0% 523762 9.2964 228.95 17.75 0% 0 0% 0 0% 0 0% 0%
20230614 16.53 17.15 16.06 16.31 -1.57% -1.57% 0% 335347 5.5557 174.4 16.57 0% 0 0% 0 0% 0 0% 0%
20230613 16.24 16.65 15.79 16.57 1.91% 1.97% 0% 357761 5.8153 214.49 16.25 0% 0 0% 0 0% 0 0% 0%
20230612 15.17 16.4 14.97 16.26 8.69% 3.44% 0% 454028 7.1387 330.05 15.72 0% 0 0% 0 0% 0 0% 0%
20230609 14.07 15.19 14.04 14.96 6.1% 2.19% 0% 319972 4.6831 314.86 14.64 0% 0 0% 0 0% 0 0% 0%
20230608 12.98 14.53 12.96 14.1 8.71% 0.71% 0% 388891 5.4438 501.96 14 0% 0 0% 0 0% 0 0% 0%
20230607 12.52 13.08 12.4 12.97 3.35% 1.01% 0% 79933 1.0261 177.24 12.84 0% 0 0% 0 0% 0 0% 0%
20230606 12.69 12.72 12.42 12.55 -1.49% -0.08% 0% 40019 0.5027 95.52 12.56 0% 0 0% 0 0% 0 0% 0%
20230605 12.8 12.95 12.56 12.74 0.79% 0.24% 0% 39984 0.5083 97.02 12.71 0% 0 0% 0 0% 0 0% 0%
20230602 12.59 12.69 12.42 12.64 1.2% 0.56% 0% 28661 0.3604 67.88 12.57 0% 0 0% 0 0% 0 0% 0%
20230601 12.34 12.65 12.28 12.49 0.56% -0.24% 0% 41956 0.5252 94.62 12.52 0% 0 0% 0 0% 0 0% 0%
20230531 12.07 12.63 11.93 12.42 2.39% 0.89% 0% 65269 0.8035 132.24 12.31 0% 0 0% 0 0% 0 0% 0%
20230530 12 12.27 11.97 12.13 0.66% 0.17% 0% 26721 0.3237 51.9 12.11 0% 0 0% 0 0% 0 0% 0%
20230529 12.33 12.33 12 12.05 -1.87% -0.17% 0% 31722 0.383 52.14 12.07 0% 0 0% 0 0% 0 0% 0%
20230526 12.24 12.37 11.98 12.28 0.33% 0.9% 0% 53961 0.6568 86.22 12.17 0% 0 0% 0 0% 0 0% 0%
20230525 12.25 12.39 12.07 12.24 0.25% 0.33% 0% 30901 0.3769 42.97 12.2 0% 0 0% 0 0% 0 0% 0%
20230524 12.38 12.44 12.13 12.21 -2.32% -0.57% 0% 38067 0.4673 50.52 12.28 0% 0 0% 0 0% 0 0% 0%
20230523 12.88 12.88 12.44 12.5 -1.96% -0.48% 0% 34850 0.4378 42.33 12.56 0% 0 0% 0 0% 0 0% 0%
20230522 12.9 12.98 12.71 12.75 -1.85% -0.47% 0% 41229 0.5281 51.76 12.81 0% 0 0% 0 0% 0 0% 0%
20230519 13.12 13.17 12.9 12.99 -0.99% -0.08% 0% 53325 0.6932 69.62 13 0% 0 0% 0 0% 0 0% 0%
20230518 12.89 13.27 12.6 13.12 2.02% 0.92% 0% 80439 1.046 105.91 13 0% 0 0% 0 0% 0 0% 0%
20230517 12.52 12.95 12.46 12.86 0.16% 1.1% 0% 66551 0.8465 91.49 12.72 0% 0 0% 0 0% 0 0% 0%
20230516 13.28 13.8 12.83 12.84 -1.08% -3.46% 0% 103773 1.3803 158.61 13.3 0% 0 0% 0 0% 0 0% 0%
20230515 12.88 13.11 12.82 12.98 0.08% 0.15% 0% 44523 0.5769 69.14 12.96 0% 0 0% 0 0% 0 0% 0%
20230510 12.19 13.17 12.16 13 5.43% 1.33% 0% 138619 1.7782 231.15 12.83 0% 0 0% 0 0% 0 0% 0%
20230509 12.25 12.51 12.11 12.33 -1.44% 0.41% 0% 69289 0.8511 130.78 12.28 0% 0 0% 0 0% 0 0% 0%
20230508 12.4 13.55 12.3 12.51 6.92% -1.5% 0% 121733 1.5465 254.24 12.7 0% 0 0% 0 0% 0 0% 0%
20230505 11.96 12 11.56 11.7 -1.93% -0.09% 0% 27150 0.3179 65.02 11.71 0% 0 0% 0 0% 0 0% 0%
20230504 11.94 12.15 11.86 11.93 -0.91% -0.08% 0% 25478 0.3041 61.9 11.94 0% 0 0% 0 0% 0 0% 0%
20230428 11.02 12.09 11.02 12.04 3.7% 1.43% 0% 49309 0.5853 113.14 11.87 0% 0 0% 0 0% 0 0% 0%
20230427 11.49 11.95 11.42 11.61 0.09% -0.51% 0% 30646 0.3575 70.28 11.67 0% 0 0% 0 0% 0 0% 0%
20230426 11.55 11.68 11.33 11.6 -0.85% 0.61% 0% 28214 0.3252 65.34 11.53 0% 0 0% 0 0% 0 0% 0%
20230425 11.83 12.03 11.05 11.7 0% 2.36% 0% 90265 1.0319 203.67 11.43 0% 0 0% 0 0% 0 0% 0%
20230424 11.74 11.92 11.51 11.7 -0.51% 0.09% 0% 24859 0.2905 62.27 11.69 0% 0 0% 0 0% 0 0% 0%
20230421 11.95 12.05 11.73 11.76 -1.75% -0.76% 0% 26456 0.3135 53.37 11.85 0% 0 0% 0 0% 0 0% 0%
20230420 12.16 12.21 11.94 11.97 -1.56% -0.5% 0% 36198 0.4353 73.53 12.03 0% 0 0% 0 0% 0 0% 0%
20230419 12.4 12.49 12.12 12.16 -1.86% -0.49% 0% 29819 0.3644 59.13 12.22 0% 0 0% 0 0% 0 0% 0%
20230418 12.55 12.63 12.35 12.39 -1.27% -0.24% 0% 23590 0.2931 47.18 12.42 0% 0 0% 0 0% 0 0% 0%
20230417 12.72 12.85 12.45 12.55 -1.41% -0.63% 0% 39106 0.4939 78.61 12.63 0% 0 0% 0 0% 0 0% 0%
20230414 12.6 12.9 12.52 12.73 1.35% -0.08% 0% 44758 0.5702 93.57 12.74 0% 0 0% 0 0% 0 0% 0%
20230413 12.6 12.63 12.42 12.56 -0.32% 0.16% 0% 27319 0.3425 53.56 12.54 0% 0 0% 0 0% 0 0% 0%
20230412 12.75 12.81 12.57 12.6 -1.49% -0.4% 0% 33673 0.426 67.13 12.65 0% 0 0% 0 0% 0 0% 0%
20230411 12.86 13 12.61 12.79 -1.08% 0% 0% 52556 0.6722 103.03 12.79 0% 0 0% 0 0% 0 0% 0%
20230410 12.15 13.11 12.1 12.93 6.33% 1.49% 0% 116829 1.4886 239.13 12.74 0% 0 0% 0 0% 0 0% 0%
20230407 12.23 12.42 12.1 12.16 -0.57% -0.41% 0% 31618 0.386 71.41 12.21 0% 0 0% 0 0% 0 0% 0%
20230406 12.05 12.41 11.71 12.23 3.47% 0.33% 0% 56545 0.6895 126.21 12.19 0% 0 0% 0 0% 0 0% 0%
20230404 12.09 12.19 11.78 11.82 -2.23% -0.59% 0% 37034 0.4402 82.86 11.89 0% 0 0% 0 0% 0 0% 0%
20230403 11.92 12.15 11.85 12.09 1.17% 0.67% 0% 35018 0.4205 79.47 12.01 0% 0 0% 0 0% 0 0% 0%
20230331 11.81 12.08 11.76 11.95 1.62% 0.08% 0% 31906 0.3809 68.19 11.94 0% 0 0% 0 0% 0 0% 0%
20230330 12.14 12.16 11.5 11.76 -2.73% 0.09% 0% 73135 0.8591 147.92 11.75 0% 0 0% 0 0% 0 0% 0%
20230329 12.13 12.24 12.02 12.09 -0.49% -0.08% 0% 23831 0.2884 49.29 12.1 0% 0 0% 0 0% 0 0% 0%
20230328 12.37 12.39 11.99 12.15 -2.17% 0.25% 0% 50059 0.6069 99.98 12.12 0% 0 0% 0 0% 0 0% 0%
20230327 12.47 12.58 12.35 12.42 -0.4% -0.24% 0% 30371 0.378 60.06 12.45 0% 0 0% 0 0% 0 0% 0%
20230324 12.25 12.8 12.25 12.47 2.3% -0.64% 0% 54812 0.6881 95.26 12.55 0% 0 0% 0 0% 0 0% 0%
20230323 12.15 12.3 12.08 12.19 -0.41% 0.08% 0% 36196 0.4408 48.02 12.18 0% 0 0% 0 0% 0 0% 0%
20230322 12.1 12.45 12.01 12.24 -0.89% -0.24% 0% 43815 0.5377 56.9 12.27 0% 0 0% 0 0% 0 0% 0%
20230321 12.37 12.49 12.22 12.35 -0.08% 0.49% 0% 34422 0.4232 45.14 12.29 0% 0 0% 0 0% 0 0% 0%
20230320 13 13 12.28 12.36 -4.04% -0.72% 0% 58486 0.7282 76.48 12.45 0% 0 0% 0 0% 0 0% 0%
20230317 12.9 13.25 12.88 12.88 -0.08% -1.23% 0% 48290 0.6299 66.94 13.04 0% 0 0% 0 0% 0 0% 0%
20230316 13.35 13.36 12.64 12.89 -1.83% -0.62% 0% 69572 0.9023 98.63 12.97 0% 0 0% 0 0% 0 0% 0%
20230315 13.17 13.31 13.11 13.13 -0.23% -0.38% 0% 39320 0.5184 57.53 13.18 0% 0 0% 0 0% 0 0% 0%
20230314 13 13.33 12.81 13.16 0.84% 0.15% 0% 63251 0.831 91.95 13.14 0% 0 0% 0 0% 0 0% 0%
20230313 13.03 13.15 12.64 13.05 -3.9% 0.69% 0% 101042 1.3096 150.36 12.96 0% 0 0% 0 0% 0 0% 0%
20230310 12.99 14.5 12.93 13.58 4.14% -2.09% 0% 180726 2.5064 314.31 13.87 0% 0 0% 0 0% 0 0% 0%
20230309 12.81 13.18 12.53 13.04 2.35% 1.48% 0% 67075 0.8622 140.26 12.85 0% 0 0% 0 0% 0 0% 0%
20230308 12.79 12.81 12.6 12.74 0% 0.24% 0% 37627 0.4783 78.86 12.71 0% 0 0% 0 0% 0 0% 0%
20230307 13.03 13.13 12.68 12.74 -1.77% -0.78% 0% 44650 0.5733 86.75 12.84 0% 0 0% 0 0% 0 0% 0%
20230306 13.25 13.25 12.85 12.97 -1.59% -0.61% 0% 47791 0.6235 92.55 13.05 0% 0 0% 0 0% 0 0% 0%
20230303 13.12 13.3 13.06 13.18 0.46% 0.15% 0% 28654 0.3771 54.63 13.16 0% 0 0% 0 0% 0 0% 0%
20230302 13.46 13.46 13.05 13.12 -2.38% -0.61% 0% 58469 0.772 102.58 13.2 0% 0 0% 0 0% 0 0% 0%
20230301 13.42 13.48 13.29 13.44 0.22% 0.37% 0% 40567 0.5431 67.03 13.39 0% 0 0% 0 0% 0 0% 0%
20230228 13.55 13.58 13.26 13.41 -0.15% 0.07% 0% 38040 0.5096 59.15 13.4 0% 0 0% 0 0% 0 0% 0%
20230227 13.55 13.56 13.34 13.43 -0.89% -0.07% 0% 42938 0.5769 56.73 13.44 0% 0 0% 0 0% 0 0% 0%
20230224 13.89 13.9 13.49 13.55 -2.17% -0.37% 0% 49560 0.6741 56.3 13.6 0% 0 0% 0 0% 0 0% 0%
20230223 14.09 14.25 13.8 13.85 -1.7% -0.79% 0% 55057 0.7684 59.36 13.96 0% 0 0% 0 0% 0 0% 0%
20230222 13.82 14.19 13.7 14.09 2.03% 0.64% 0% 71629 1.003 78.85 14 0% 0 0% 0 0% 0 0% 0%
20230221 13.7 13.9 13.56 13.81 0.58% 0.51% 0% 48846 0.6713 54.32 13.74 0% 0 0% 0 0% 0 0% 0%
20230220 13.89 13.95 13.5 13.73 0.29% 0.29% 0% 52874 0.724 56.57 13.69 0% 0 0% 0 0% 0 0% 0%
20230217 13.57 13.97 13.44 13.69 0.74% -0.29% 0% 68675 0.9431 66.72 13.73 0% 0 0% 0 0% 0 0% 0%
20230216 13.92 14.08 13.45 13.59 -2.37% -1.52% 0% 95875 1.3232 96.49 13.8 0% 0 0% 0 0% 0 0% 0%
20230215 14.11 14.15 13.8 13.92 -1.21% -0.36% 0% 72149 1.0079 79.07 13.97 0% 0 0% 0 0% 0 0% 0%
20230214 13.95 14.26 13.79 14.09 1% 0.64% 0% 140284 1.9633 160.82 14 0% 0 0% 0 0% 0 0% 0%
20230213 13.25 14.05 13.02 13.95 5.28% 2.57% 0% 174742 2.3764 226.27 13.6 0% 0 0% 0 0% 0 0% 0%
20230210 12.73 13.25 12.6 13.25 4.08% 1.77% 0% 127205 1.6561 189.36 13.02 0% 0 0% 0 0% 0 0% 0%
20230209 12.62 12.77 12.5 12.73 0.87% 0.39% 0% 43756 0.555 74.09 12.68 0% 0 0% 0 0% 0 0% 0%
20230208 12.88 12.95 12.6 12.62 -1.79% -0.63% 0% 51638 0.6559 88.97 12.7 0% 0 0% 0 0% 0 0% 0%
20230207 12.9 13.09 12.8 12.85 -1% -0.46% 0% 89086 1.1504 159.36 12.91 0% 0 0% 0 0% 0 0% 0%
20230206 12.3 13.25 12.17 12.98 5.79% 1.41% 0% 166078 2.1259 315.21 12.8 0% 0 0% 0 0% 0 0% 0%
20230203 12.35 12.39 12.06 12.27 -0.89% 0.57% 0% 47722 0.5821 104.88 12.2 0% 0 0% 0 0% 0 0% 0%
20230202 12.5 12.5 12.35 12.38 -0.72% -0.24% 0% 31028 0.3851 61.69 12.41 0% 0 0% 0 0% 0 0% 0%
20230201 12.38 12.47 12.3 12.47 0.73% 0.65% 0% 41919 0.5194 78.05 12.39 0% 0 0% 0 0% 0 0% 0%
20230131 12.26 12.43 12.25 12.38 0.32% 0.24% 0% 28995 0.3581 54.53 12.35 0% 0 0% 0 0% 0 0% 0%
20230130 12.35 12.53 12.3 12.34 1.31% -0.56% 0% 50486 0.6265 91.12 12.41 0% 0 0% 0 0% 0 0% 0%
20230120 12.16 12.25 12.08 12.18 0% 0.16% 0% 32489 0.3952 59.26 12.16 0% 0 0% 0 0% 0 0% 0%
20230119 12.14 12.23 12.09 12.18 0.33% 0.33% 0% 35869 0.4355 61.79 12.14 0% 0 0% 0 0% 0 0% 0%
20230118 12.27 12.4 12.14 12.14 -0.82% -0.74% 0% 40731 0.498 74.31 12.23 0% 0 0% 0 0% 0 0% 0%
20230117 12.68 12.68 12.23 12.24 -1.92% -0.65% 0% 54530 0.6716 102.35 12.32 0% 0 0% 0 0% 0 0% 0%
20230116 12.15 12.56 12.08 12.48 2.38% 1.71% 0% 75607 0.928 144.31 12.27 0% 0 0% 0 0% 0 0% 0%
20230113 11.96 12.74 11.95 12.19 1.84% -1.61% 0% 102254 1.2672 219.3 12.39 0% 0 0% 0 0% 0 0% 0%
20230112 11.58 11.99 11.52 11.97 3.1% 0.76% 0% 67152 0.7978 169.65 11.88 0% 0 0% 0 0% 0 0% 0%
20230111 11.59 11.72 11.55 11.61 -0.6% -0.17% 0% 36995 0.4301 101.42 11.63 0% 0 0% 0 0% 0 0% 0%
20230110 11.6 11.85 11.4 11.68 0.26% 0.69% 0% 57394 0.6655 163.07 11.6 0% 0 0% 0 0% 0 0% 0%
20230109 11.52 11.78 11.52 11.65 1.13% 0.09% 0% 35416 0.4124 111.48 11.64 0% 0 0% 0 0% 0 0% 0%
20230106 11.27 11.78 11.26 11.52 1.59% -0.6% 0% 51814 0.6005 160.62 11.59 0% 0 0% 0 0% 0 0% 0%
20230105 11.29 11.36 11.16 11.34 1.16% 0.53% 0% 22329 0.2519 72.77 11.28 0% 0 0% 0 0% 0 0% 0%
20230104 11.23 11.46 11.18 11.21 -0.27% -0.88% 0% 30205 0.3415 99.6 11.31 0% 0 0% 0 0% 0 0% 0%
20230103 11.09 11.24 10.93 11.24 1.9% 1.44% 0% 45564 0.505 146.47 11.08 0% 0 0% 0 0% 0 0% 0%
20221230 11 11.08 10.84 11.03 0.46% 0.27% 0% 24309 0.2673 72 11 0% 0 0% 0 0% 0 0% 0%
20221229 10.94 11.05 10.88 10.98 0% 0.46% 0% 18683 0.2042 58.89 10.93 0% 0 0% 0 0% 0 0% 0%
20221228 11.22 11.35 10.9 10.98 -2.23% -0.27% 0% 30949 0.3407 92.01 11.01 0% 0 0% 0 0% 0 0% 0%
20221227 11.35 11.38 11.14 11.23 0.18% 0.09% 0% 24458 0.2744 74.65 11.22 0% 0 0% 0 0% 0 0% 0%
20221226 10.85 11.3 10.85 11.21 2.94% 0.36% 0% 26027 0.2908 75.08 11.17 0% 0 0% 0 0% 0 0% 0%
20221223 11.02 11.17 10.8 10.89 -2.42% -0.46% 0% 42759 0.4676 118.93 10.94 0% 0 0% 0 0% 0 0% 0%
20221222 11.45 11.47 11.09 11.16 -1.59% -0.8% 0% 29541 0.3324 83.51 11.25 0% 0 0% 0 0% 0 0% 0%
20221221 11.5 11.54 11.25 11.34 -1.39% -0.35% 0% 21012 0.2391 57.79 11.38 0% 0 0% 0 0% 0 0% 0%
20221220 11.52 11.98 11.36 11.5 -0.78% -0.52% 0% 33413 0.3863 87.58 11.56 0% 0 0% 0 0% 0 0% 0%
20221219 11.84 11.96 11.51 11.59 -2.11% -0.86% 0% 30845 0.3607 79.6 11.69 0% 0 0% 0 0% 0 0% 0%
20221216 12.12 12.17 11.78 11.84 -2.79% -0.59% 0% 41383 0.4929 101.05 11.91 0% 0 0% 0 0% 0 0% 0%
20221215 11.99 12.2 11.9 12.18 1.5% 1% 0% 35995 0.434 89.33 12.06 0% 0 0% 0 0% 0 0% 0%
20221214 11.98 12.15 11.9 12 0% -0.33% 0% 26004 0.313 58.21 12.04 0% 0 0% 0 0% 0 0% 0%
20221213 12.11 12.37 11.88 12 -0.91% -1.07% 0% 38363 0.4652 82.45 12.13 0% 0 0% 0 0% 0 0% 0%
20221212 12.2 12.24 12.03 12.11 -1.06% -0.16% 0% 28483 0.3456 61.82 12.13 0% 0 0% 0 0% 0 0% 0%
20221209 12.42 12.48 12.19 12.24 -1.37% -0.33% 0% 41694 0.5118 86.05 12.28 0% 0 0% 0 0% 0 0% 0%
20221208 12.67 12.68 12.41 12.41 -2.05% -0.88% 0% 39179 0.4906 78.01 12.52 0% 0 0% 0 0% 0 0% 0%
20221207 12.69 12.85 12.6 12.67 -0.71% -0.39% 0% 39470 0.5021 73.61 12.72 0% 0 0% 0 0% 0 0% 0%
20221206 12.82 12.82 12.59 12.76 -0.47% 0.55% 0% 39576 0.5024 63.06 12.69 0% 0 0% 0 0% 0 0% 0%
20221205 12.49 12.88 12.43 12.82 2.64% 1.34% 0% 55816 0.7061 74.8 12.65 0% 0 0% 0 0% 0 0% 0%
20221202 12.54 12.63 12.41 12.49 -0.48% -0.24% 0% 37498 0.4694 38.8 12.52 0% 0 0% 0 0% 0 0% 0%
20221201 12.86 12.92 12.49 12.55 -0.63% -0.79% 0% 53024 0.6708 55.96 12.65 0% 0 0% 0 0% 0 0% 0%
20221130 12.2 12.76 12.16 12.63 3.1% 0.72% 0% 68871 0.8633 73.71 12.54 0% 0 0% 0 0% 0 0% 0%
20221129 12.13 12.31 12.06 12.25 1.66% 0.33% 0% 34383 0.4198 37.33 12.21 0% 0 0% 0 0% 0 0% 0%
20221128 12.22 12.28 11.92 12.05 -2.98% -0.08% 0% 56409 0.6802 60.7 12.06 0% 0 0% 0 0% 0 0% 0%
20221125 12.84 12.96 12.42 12.42 -4.39% -1.27% 0% 69933 0.8797 79.47 12.58 0% 0 0% 0 0% 0 0% 0%
20221124 12.93 13.32 12.83 12.99 -0.46% -0.31% 0% 78672 1.025 95.93 13.03 0% 0 0% 0 0% 0 0% 0%
20221123 12.88 13.4 12.88 13.05 1.64% -0.76% 0% 125202 1.6459 160.34 13.15 0% 0 0% 0 0% 0 0% 0%
20221122 13.19 13.44 12.78 12.84 -4.04% -1.61% 0% 151618 1.9781 221.33 13.05 0% 0 0% 0 0% 0 0% 0%
20221121 12.85 13.84 12.73 13.38 10.76% -0.07% 0% 251389 3.3664 460.72 13.39 0% 0 0% 0 0% 0 0% 0%
20221118 12.26 12.37 12.04 12.08 -0.98% -1.15% 0% 29289 0.3578 78.43 12.22 0% 0 0% 0 0% 0 0% 0%
20221117 12.22 12.46 12.08 12.2 -1.29% 0.16% 0% 32210 0.3924 76.27 12.18 0% 0 0% 0 0% 0 0% 0%
20221116 12.55 12.55 12.31 12.36 -0.8% -0.48% 0% 31289 0.3886 74.03 12.42 0% 0 0% 0 0% 0 0% 0%
20221115 12.2 12.46 12.16 12.46 2.13% 0.73% 0% 30444 0.3767 69.94 12.37 0% 0 0% 0 0% 0 0% 0%
20221114 12.55 12.55 12.11 12.2 -1.69% -0.81% 0% 43776 0.5386 94.78 12.3 0% 0 0% 0 0% 0 0% 0%
20221111 12.86 12.9 12.36 12.41 -0.56% -1.59% 0% 38728 0.4884 87.5 12.61 0% 0 0% 0 0% 0 0% 0%
20221110 12.52 12.71 12.4 12.48 -0.79% -0.16% 0% 48510 0.6064 109.22 12.5 0% 0 0% 0 0% 0 0% 0%
20221109 12.6 12.8 12.51 12.58 0.08% -0.47% 0% 25369 0.3206 59.31 12.64 0% 0 0% 0 0% 0 0% 0%
20221108 12.71 12.75 12.47 12.57 -1.1% -0.08% 0% 27727 0.3489 62.06 12.58 0% 0 0% 0 0% 0 0% 0%
20221107 12.8 12.89 12.6 12.71 -1.17% -0.24% 0% 48524 0.6182 96.48 12.74 0% 0 0% 0 0% 0 0% 0%
20221104 12.22 13.01 12.21 12.86 5.24% 0.63% 0% 73531 0.9399 135.83 12.78 0% 0 0% 0 0% 0 0% 0%
20221103 12.12 12.27 12 12.22 0.33% 0.16% 0% 41225 0.5028 79.06 12.2 0% 0 0% 0 0% 0 0% 0%
20221102 12 12.33 11.97 12.18 1.08% 0% 0% 43449 0.5293 79.09 12.18 0% 0 0% 0 0% 0 0% 0%
20221101 11.58 12.11 11.47 12.05 4.6% 1.26% 0% 56443 0.6714 101.31 11.9 0% 0 0% 0 0% 0 0% 0%
20221031 11.19 11.71 11.16 11.52 3.04% 0.52% 0% 38582 0.4422 66.38 11.46 0% 0 0% 0 0% 0 0% 0%
20221028 11.71 11.89 11.16 11.18 -4.44% -2.19% 0% 40288 0.4606 68.65 11.43 0% 0 0% 0 0% 0 0% 0%
20221027 12.04 12.28 11.7 11.7 -2.9% -2.01% 0% 38322 0.4577 67.11 11.94 0% 0 0% 0 0% 0 0% 0%
20221026 12.08 12.25 11.83 12.05 -0.25% 0.08% 0% 44132 0.5313 79.7 12.04 0% 0 0% 0 0% 0 0% 0%
20221025 11.53 12.3 11.15 12.08 3.25% 3.16% 0% 97167 1.1382 172.57 11.71 0% 0 0% 0 0% 0 0% 0%
20221024 12.25 12.33 11.5 11.7 -4.8% -1.68% 0% 95149 1.132 197.1 11.9 0% 0 0% 0 0% 0 0% 0%
20221021 12.38 12.42 12.11 12.29 0% 0.16% 0% 31180 0.3825 74.55 12.27 0% 0 0% 0 0% 0 0% 0%
20221020 12.76 12.78 12.08 12.29 -3.98% -1.52% 0% 66967 0.8356 167.16 12.48 0% 0 0% 0 0% 0 0% 0%
20221019 12.96 13.21 12.78 12.8 -2.07% -1.54% 0% 35964 0.4676 105.97 13 0% 0 0% 0 0% 0 0% 0%
20221018 12.81 13.37 12.71 13.07 3.4% 0.31% 0% 54517 0.7106 167.15 13.03 0% 0 0% 0 0% 0 0% 0%
20221017 12.62 12.77 12.5 12.64 -0.24% 0.24% 0% 38575 0.4863 124.71 12.61 0% 0 0% 0 0% 0 0% 0%
20220720 16.36 16.52 16.03 16.08 -2.55% -0.43% 0% 94060 1.5193 41.12 16.15 0% 0 0% 0 0% 0 0% 0%
20220719 15.88 16.71 15.71 16.5 3.25% 0.79% 0% 119904 1.9624 46.27 16.37 0% 0 0% 0 0% 0 0% 0%
20220718 15.9 16.42 15.81 15.98 0.19% -0.56% 0% 107376 1.7254 37.8 16.07 0% 0 0% 0 0% 0 0% 0%
20220715 15.7 16.92 15.65 15.95 1.72% -2.33% 0% 152375 2.4881 48.98 16.33 0% 0 0% 0 0% 0 0% 0%
20220714 14.82 15.73 14.82 15.68 4.88% 2.02% 0% 121640 1.8702 33.35 15.37 0% 0 0% 0 0% 0 0% 0%
20220713 15.35 15.35 14.6 14.95 -2.61% 0.13% 0% 155960 2.3289 41.87 14.93 0% 0 0% 0 0% 0 0% 0%
20220712 15.88 15.88 14.93 15.35 -2.85% 0.26% 0% 206189 3.1559 57.27 15.31 0% 0 0% 0 0% 0 0% 0%
20220711 17.34 17.54 15.51 15.8 -11.39% -3.72% 0% 341605 5.6053 104.86 16.41 0% 0 0% 0 0% 0 0% 0%
20220708 20.33 20.49 17.71 17.83 -9.81% -5.31% 0% 422754 7.9589 160.25 18.83 0% 0 0% 0 0% 0 0% 0%
20220707 18.6 20.08 18.31 19.77 5.16% 1.38% 0% 409004 7.9736 186.17 19.5 0% 0 0% 0 0% 0 0% 0%
20220706 18 19.17 17.47 18.8 3.41% 2.34% 0% 382194 7.0194 190.81 18.37 0% 0 0% 0 0% 0 0% 0%
20220705 17.76 18.55 17.22 18.18 1.85% 1.28% 0% 288796 5.1833 163.1 17.95 0% 0 0% 0 0% 0 0% 0%
20220704 17.99 18.39 16.62 17.85 -2.57% 2.41% 0% 394010 6.8669 245.63 17.43 0% 0 0% 0 0% 0 0% 0%
20220701 15.3 18.32 15 18.32 19.97% 5.77% 0% 447383 7.7484 340.51 17.32 0% 0 0% 0 0% 0 0% 0%
20220630 15.45 15.83 15 15.27 -1.61% -0.13% 0% 85964 1.3144 82.77 15.29 0% 0 0% 0 0% 0 0% 0%
20220629 16.2 16.85 15.5 15.52 -4.9% -3.18% 0% 110049 1.7641 114.37 16.03 0% 0 0% 0 0% 0 0% 0%
20220628 16.3 16.47 15.95 16.32 0.06% 0.68% 0% 92240 1.4956 101.94 16.21 0% 0 0% 0 0% 0 0% 0%
20220627 16.19 16.49 15.92 16.31 2.45% 0.62% 0% 111220 1.803 125.38 16.21 0% 0 0% 0 0% 0 0% 0%
20220624 16 16.16 15.58 15.92 -0.44% 0.63% 0% 69031 1.0921 81.03 15.82 0% 0 0% 0 0% 0 0% 0%
20220623 15.2 16.37 15.19 15.99 3.97% 1.27% 0% 123019 1.9428 141.76 15.79 0% 0 0% 0 0% 0 0% 0%
20220622 14.93 15.78 14.8 15.38 3.57% 0.33% 0% 131209 2.0119 157.04 15.33 0% 0 0% 0 0% 0 0% 0%
20220621 15.27 15.4 14.68 14.85 -2.75% -0.47% 0% 91017 1.3581 111.18 14.92 0% 0 0% 0 0% 0 0% 0%
20220620 15.81 16.03 15.14 15.27 -3.35% -1.1% 0% 106619 1.6457 132.41 15.44 0% 0 0% 0 0% 0 0% 0%
20220617 15.76 15.98 15.44 15.8 0.32% 0.51% 0% 56122 0.882 69.98 15.72 0% 0 0% 0 0% 0 0% 0%
20220616 15.55 16.25 15.41 15.75 1.42% -1.19% 0% 60307 0.9611 70.24 15.94 0% 0 0% 0 0% 0 0% 0%
20220615 16.08 16.28 15.4 15.53 -2.45% -2.14% 0% 66792 1.06 76.87 15.87 0% 0 0% 0 0% 0 0% 0%
20220614 15.86 15.96 15.21 15.92 -1.06% 1.6% 0% 77511 1.2143 89.57 15.67 0% 0 0% 0 0% 0 0% 0%
20220613 16 16.26 15.88 16.09 -0.68% 0.06% 0% 57109 0.9183 67.55 16.08 0% 0 0% 0 0% 0 0% 0%
20220610 15.74 16.36 15.66 16.2 1.5% 0.93% 0% 83865 1.3463 95.89 16.05 0% 0 0% 0 0% 0 0% 0%
20220609 16.36 16.41 15.95 15.96 -2.39% -1.36% 0% 64807 1.0489 74.19 16.18 0% 0 0% 0 0% 0 0% 0%
20220608 16.1 16.4 15.83 16.35 1.68% 0.86% 0% 87411 1.417 100.96 16.21 0% 0 0% 0 0% 0 0% 0%
20220607 15.83 16.36 15.4 16.08 1.71% 1.52% 0% 100458 1.591 116.29 15.84 0% 0 0% 0 0% 0 0% 0%
20220606 15.88 16.5 15.73 15.81 -0.57% -1.37% 0% 115385 1.85 141.97 16.03 0% 0 0% 0 0% 0 0% 0%
20220602 14.92 16.13 14.9 15.9 5.58% 1.15% 0% 126508 1.9882 153.8 15.72 0% 0 0% 0 0% 0 0% 0%
20220601 14.4 15.1 14.38 15.06 4.01% 1.62% 0% 70308 1.0418 91.52 14.82 0% 0 0% 0 0% 0 0% 0%
20220531 14.38 14.76 14.24 14.48 0% 0.35% 0% 56146 0.81 74.77 14.43 0% 0 0% 0 0% 0 0% 0%
20220530 14.27 14.65 14 14.48 0.77% 0.63% 0% 84556 1.217 117.38 14.39 0% 0 0% 0 0% 0 0% 0%
20220527 14.07 14.41 13.87 14.37 2.86% 1.2% 0% 89310 1.2683 130.23 14.2 0% 0 0% 0 0% 0 0% 0%
20220526 13.44 14.56 13.44 13.97 3.79% 0.36% 0% 100515 1.3993 158.15 13.92 0% 0 0% 0 0% 0 0% 0%
20220525 13.18 14.03 13.08 13.46 1.89% -1.1% 0% 69856 0.9509 119.58 13.61 0% 0 0% 0 0% 0 0% 0%
20220524 20.93 21.16 19.79 19.82 -4.71% -3.08% 0% 51604 1.0554 133 20.45 0% 0 0% 0 0% 0 0% 0%
20220523 20.76 21.17 20.52 20.8 -1.14% 0.29% 0% 45380 0.9414 122.68 20.74 0% 0 0% 0 0% 0 0% 0%
20220520 19.82 21.56 19.6 21.04 7.35% 1.59% 0% 83639 1.7323 242.95 20.71 0% 0 0% 0 0% 0 0% 0%
20220519 19 19.69 18.7 19.6 1.66% 1.03% 0% 23288 0.4518 77.68 19.4 0% 0 0% 0 0% 0 0% 0%
20220518 19.2 19.65 19.14 19.28 0.26% -0.62% 0% 26170 0.5077 82.92 19.4 0% 0 0% 0 0% 0 0% 0%
20220517 19.43 19.43 18.92 19.23 0.31% 0.42% 0% 18330 0.351 50.63 19.15 0% 0 0% 0 0% 0 0% 0%
20220516 19.19 19.38 18.78 19.17 1.54% 0.47% 0% 30244 0.5772 77.02 19.08 0% 0 0% 0 0% 0 0% 0%
20220513 18.8 18.94 18.49 18.88 1.61% 0.8% 0% 23680 0.4436 56.19 18.73 0% 0 0% 0 0% 0 0% 0%
20220512 18.59 18.7 18.31 18.58 -0.11% 0.32% 0% 28122 0.5207 60.74 18.52 0% 0 0% 0 0% 0 0% 0%
20220511 18.5 19.36 18.21 18.6 0.81% -1.12% 0% 46527 0.8751 96.47 18.81 0% 0 0% 0 0% 0 0% 0%
20220510 18.15 18.58 17.9 18.45 3.36% 0.93% 0% 42181 0.771 87.32 18.28 0% 0 0% 0 0% 0 0% 0%
20220509 17.52 18 17.52 17.85 0.68% 0.17% 0% 20497 0.3652 41.43 17.82 0% 0 0% 0 0% 0 0% 0%
20220506 17.52 17.79 17.28 17.73 -0.95% 1.14% 0% 22043 0.3864 43.87 17.53 0% 0 0% 0 0% 0 0% 0%
20220505 17.85 18.24 17.8 17.9 -0.5% -0.5% 0% 38508 0.6926 79.02 17.99 0% 0 0% 0 0% 0 0% 0%
20220429 17.11 18.12 16.43 17.99 9.03% 3.09% 0% 72310 1.2619 147.21 17.45 0% 0 0% 0 0% 0 0% 0%
20220428 16.39 16.77 16.2 16.5 -1.9% 0.55% 0% 49531 0.8128 101.66 16.41 0% 0 0% 0 0% 0 0% 0%
20220427 15.22 16.84 15.16 16.82 7.13% 4.6% 0% 56554 0.9092 120.22 16.08 0% 0 0% 0 0% 0 0% 0%
20220426 16.6 16.99 15.5 15.7 -4.96% -1.88% 0% 61521 0.9844 137.41 16 0% 0 0% 0 0% 0 0% 0%
20220425 18.1 18.17 16.51 16.52 -9.18% -4.34% 0% 54212 0.9365 134.55 17.27 0% 0 0% 0 0% 0 0% 0%
20220422 18.52 18.57 18 18.19 -2.78% -0.33% 0% 31273 0.5707 85.32 18.25 0% 0 0% 0 0% 0 0% 0%
20220421 19.87 19.87 18.65 18.71 -5.79% -2.09% 0% 36042 0.6886 106.24 19.11 0% 0 0% 0 0% 0 0% 0%
20220420 19.83 20.28 19.67 19.86 -0.8% -0.4% 0% 19360 0.386 60.81 19.94 0% 0 0% 0 0% 0 0% 0%
20220419 20.45 20.69 19.87 20.02 -1.33% -0.6% 0% 19383 0.3904 56.48 20.14 0% 0 0% 0 0% 0 0% 0%
20220418 19.78 20.44 19.65 20.29 2.89% 0.5% 0% 27656 0.5583 71.79 20.19 0% 0 0% 0 0% 0 0% 0%
20220415 20.21 20.25 19.27 19.72 -2.38% 0.41% 0% 36478 0.7165 89.45 19.64 0% 0 0% 0 0% 0 0% 0%
20220414 20.42 20.77 20.12 20.2 0.4% -0.93% 0% 21685 0.4421 53.27 20.39 0% 0 0% 0 0% 0 0% 0%
20220413 20.89 21.3 20.02 20.12 -3.78% -1.81% 0% 29141 0.5972 62.99 20.49 0% 0 0% 0 0% 0 0% 0%
20220412 19.23 21 19.23 20.91 6.96% 3.51% 0% 45433 0.9178 96.94 20.2 0% 0 0% 0 0% 0 0% 0%
20220411 20.48 20.77 19.25 19.55 -5.92% -1.26% 0% 38012 0.7527 81.77 19.8 0% 0 0% 0 0% 0 0% 0%
20220408 21.02 21.48 20.65 20.78 -2.03% -0.57% 0% 21413 0.4475 49.23 20.9 0% 0 0% 0 0% 0 0% 0%
20220407 21.6 21.75 20.93 21.21 -2.21% 0.09% 0% 28947 0.6134 67.36 21.19 0% 0 0% 0 0% 0 0% 0%
20220401 22.66 22.86 22 22.16 -3.06% -0.31% 0% 38680 0.8597 93.65 22.23 0% 0 0% 0 0% 0 0% 0%
20220331 22.47 23.47 22.13 22.86 1.2% -0.09% 0% 49606 1.1352 126.34 22.88 0% 0 0% 0 0% 0 0% 0%
20220330 22.1 22.82 21.95 22.59 1.85% 0.53% 0% 31303 0.7033 80.48 22.47 0% 0 0% 0 0% 0 0% 0%
20220329 23.3 23.66 22.11 22.18 -3.98% -1.64% 0% 44097 0.9943 107.61 22.55 0% 0 0% 0 0% 0 0% 0%
20220328 22.5 23.79 21.84 23.1 6.06% 0.52% 0% 69342 1.5934 172.5 22.98 0% 0 0% 0 0% 0 0% 0%
20220325 22.23 22.44 21.72 21.78 -2.02% -1.18% 0% 22218 0.4897 57.87 22.04 0% 0 0% 0 0% 0 0% 0%
20220324 22.79 22.79 22.14 22.23 -2.67% -0.45% 0% 26535 0.5925 67.87 22.33 0% 0 0% 0 0% 0 0% 0%
20220323 22.62 23.23 22.62 22.84 0.97% -0.61% 0% 28535 0.6556 69.03 22.98 0% 0 0% 0 0% 0 0% 0%
20220322 22.82 22.89 22.43 22.62 -0.88% 0.04% 0% 21508 0.4864 49.59 22.61 0% 0 0% 0 0% 0 0% 0%
20220321 22.86 23.16 22.48 22.82 -0.22% 0.09% 0% 32436 0.7394 72.54 22.8 0% 0 0% 0 0% 0 0% 0%
20220318 22.51 23.08 22.41 22.87 0.48% 0.35% 0% 34188 0.7791 73.08 22.79 0% 0 0% 0 0% 0 0% 0%
20220317 23.5 23.5 22.71 22.76 -0.57% -0.7% 0% 44525 1.0207 91.43 22.92 0% 0 0% 0 0% 0 0% 0%
20220316 21.9 22.96 21.36 22.89 8.28% 2.97% 0% 58525 1.3013 119.6 22.23 0% 0 0% 0 0% 0 0% 0%
20220315 22.52 22.75 21.1 21.14 -6.04% -3.65% 0% 47611 1.0444 96.78 21.94 0% 0 0% 0 0% 0 0% 0%
20220311 23.08 23.65 22.55 23.47 0% 2.09% 0% 39536 0.9091 84.91 22.99 0% 0 0% 0 0% 0 0% 0%
20220310 23.79 23.99 23.33 23.47 1.65% -0.93% 0% 37388 0.8857 83 23.69 0% 0 0% 0 0% 0 0% 0%
20220309 23.53 23.9 22 23.09 -1.45% 0.65% 0% 63072 1.4467 128.25 22.94 0% 0 0% 0 0% 0 0% 0%
20220308 24.18 24.95 23.38 23.43 -4.21% -2.66% 0% 40336 0.971 86.24 24.07 0% 0 0% 0 0% 0 0% 0%
20220307 25.31 25.31 24.18 24.46 -3.43% -0.69% 0% 36075 0.8886 77.51 24.63 0% 0 0% 0 0% 0 0% 0%
20220304 26.41 26.5 25.23 25.33 -4.74% -1.82% 0% 46841 1.2086 99.44 25.8 0% 0 0% 0 0% 0 0% 0%
20220303 26.68 27.12 26.3 26.59 1.18% 0% 0% 48195 1.2813 99.66 26.59 0% 0 0% 0 0% 0 0% 0%
20220302 26.5 26.93 26.01 26.28 -1.17% -0.34% 0% 28381 0.7483 56.63 26.37 0% 0 0% 0 0% 0 0% 0%
20220301 26.2 27 25.78 26.59 1.92% -0.19% 0% 45488 1.2117 84.13 26.64 0% 0 0% 0 0% 0 0% 0%
20220228 26.42 26.76 25.68 26.09 0.12% -0.31% 0% 37004 0.9684 65.48 26.17 0% 0 0% 0 0% 0 0% 0%
20220225 26.04 26.89 25.88 26.06 0.62% -0.95% 0% 33100 0.8707 58.35 26.31 0% 0 0% 0 0% 0 0% 0%
20220224 26.73 26.99 25.38 25.9 -3.61% -1.03% 0% 56715 1.4841 99.01 26.17 0% 0 0% 0 0% 0 0% 0%
20220223 25.97 27.42 25.9 26.87 3.51% 0.07% 0% 53186 1.4282 102.64 26.85 0% 0 0% 0 0% 0 0% 0%
20220222 25.83 25.99 25.03 25.96 0.46% 1.41% 0% 45914 1.1755 90 25.6 0% 0 0% 0 0% 0 0% 0%
20220221 26.68 26.85 25.77 25.84 -2.97% -1.03% 0% 60622 1.5826 113.85 26.11 0% 0 0% 0 0% 0 0% 0%
20220218 25.64 26.79 24.98 26.63 5.17% 1.29% 0% 72584 1.9085 128.34 26.29 0% 0 0% 0 0% 0 0% 0%
20220217 24.73 26.07 24.22 25.32 2.39% -0.47% 0% 64077 1.6304 97.69 25.44 0% 0 0% 0 0% 0 0% 0%
20220216 25.39 26.14 24.5 24.73 0.2% -1.63% 0% 76494 1.9234 103.94 25.14 0% 0 0% 0 0% 0 0% 0%
20220215 22.56 24.76 22.48 24.68 9.69% 4.05% 0% 67569 1.6026 85.63 23.72 0% 0 0% 0 0% 0 0% 0%
20220214 23.41 24.01 22.4 22.5 -4.86% -1.53% 0% 48058 1.0982 56.93 22.85 0% 0 0% 0 0% 0 0% 0%
20220211 24.81 24.82 23.4 23.65 -4.48% -1.58% 0% 39226 0.9427 45.88 24.03 0% 0 0% 0 0% 0 0% 0%
20220210 25.06 25.15 24.61 24.76 -1.35% -0.24% 0% 17005 0.422 18.77 24.82 0% 0 0% 0 0% 0 0% 0%
20220209 25.03 25.26 24.45 25.1 0.6% 0.8% 0% 23257 0.5791 22.69 24.9 0% 0 0% 0 0% 0 0% 0%
20211203 34.34 34.68 33.2 33.48 -2.53% -1.21% 0% 59234 2.0073 64.74 33.89 0% 0 0% 0 0% 0 0% 0%
20211202 35.22 35.5 34.1 34.35 -2.47% -0.55% 0% 73227 2.5289 83.89 34.54 0% 0 0% 0 0% 0 0% 0%
20211201 34.8 35.88 34 35.22 0.8% 0.63% 0% 106132 3.7148 128.68 35 0% 0 0% 0 0% 0 0% 0%
20211130 33.61 35.23 33.3 34.94 4.08% 1.3% 0% 99663 3.4369 128.89 34.49 0% 0 0% 0 0% 0 0% 0%
20211129 33.88 34.56 33.13 33.57 -2.41% -0.62% 0% 62803 2.1216 85.55 33.78 0% 0 0% 0 0% 0 0% 0%
20211126 35.12 35.4 34.12 34.4 0.06% -0.46% 0% 61542 2.1268 85.05 34.56 0% 0 0% 0 0% 0 0% 0%
20211125 35 35.8 34.03 34.38 -0.87% -0.84% 0% 68034 2.3587 93.45 34.67 0% 0 0% 0 0% 0 0% 0%
20211124 34.36 35.1 34.03 34.68 0.87% 0.43% 0% 83236 2.8744 119.78 34.53 0% 0 0% 0 0% 0 0% 0%
20211123 34.44 34.92 33.8 34.38 -0.15% 0.06% 0% 100660 3.4589 152.95 34.36 0% 0 0% 0 0% 0 0% 0%
20211122 31.55 34.5 31.55 34.43 10.35% 3.39% 0% 182120 6.0653 288.01 33.3 0% 0 0% 0 0% 0 0% 0%
20211119 30.6 31.38 30.15 31.2 2.26% 0.94% 0% 37409 1.1562 69.7 30.91 0% 0 0% 0 0% 0 0% 0%
20211118 31.01 31.05 30.33 30.51 -1.93% -0.23% 0% 41344 1.2643 72.8 30.58 0% 0 0% 0 0% 0 0% 0%
20211117 31 31.25 30.05 31.11 -0.1% 1.63% 0% 49465 1.514 86.56 30.61 0% 0 0% 0 0% 0 0% 0%
20211116 31.88 32.58 31.11 31.14 -2.69% -1.42% 0% 49562 1.5658 89.86 31.59 0% 0 0% 0 0% 0 0% 0%
20211115 33.19 33.85 31.9 32 -1.39% -2.35% 0% 71243 2.3345 129.87 32.77 0% 0 0% 0 0% 0 0% 0%
20211112 31.66 32.9 31.02 32.45 2.5% 1.03% 0% 75343 2.4203 141.4 32.12 0% 0 0% 0 0% 0 0% 0%
20211111 32.36 32.37 31.6 31.66 -1.09% -0.72% 0% 34730 1.1077 69.17 31.89 0% 0 0% 0 0% 0 0% 0%
20211110 31.8 32.4 31.45 32.01 0.66% 0.28% 0% 46653 1.4891 87.73 31.92 0% 0 0% 0 0% 0 0% 0%
20211109 30.8 32.37 30.77 31.8 2.98% -0.03% 0% 59750 1.9005 100.23 31.81 0% 0 0% 0 0% 0 0% 0%
20211108 32 32 30.77 30.88 -3.95% -0.68% 0% 51034 1.5865 80.02 31.09 0% 0 0% 0 0% 0 0% 0%
20211105 31.56 32.15 31.33 32.15 1.2% 1.13% 0% 59968 1.9063 97.15 31.79 0% 0 0% 0 0% 0 0% 0%
20211104 31.18 31.92 31.18 31.77 1.89% 0.19% 0% 43624 1.3833 72.17 31.71 0% 0 0% 0 0% 0 0% 0%
20211103 31.31 31.99 30.81 31.18 -0.06% -0.89% 0% 46190 1.4533 76.97 31.46 0% 0 0% 0 0% 0 0% 0%
20211102 30.49 32.1 30.01 31.2 2.3% -0.38% 0% 67408 2.1109 109.18 31.32 0% 0 0% 0 0% 0 0% 0%
20211101 30.18 30.75 29.9 30.5 0.26% 0.36% 0% 48339 1.4692 72.04 30.39 0% 0 0% 0 0% 0 0% 0%
20211029 30.53 30.73 29.91 30.42 0.56% 0.56% 0% 42219 1.2771 56.26 30.25 0% 0 0% 0 0% 0 0% 0%
20211028 30.84 31.25 30.2 30.25 -3.2% -1.01% 0% 66977 2.047 88.14 30.56 0% 0 0% 0 0% 0 0% 0%
20211027 30.88 32.49 30.57 31.25 0.48% -0.51% 0% 108752 3.4155 151.65 31.41 0% 0 0% 0 0% 0 0% 0%
20211026 29.9 31.34 29.22 31.1 5.5% 3.01% 0% 91699 2.7685 138.55 30.19 0% 0 0% 0 0% 0 0% 0%
20211025 29.07 29.69 28.48 29.48 1.69% 1.76% 0% 47695 1.3819 70.67 28.97 0% 0 0% 0 0% 0 0% 0%
20211022 29.6 30.09 28.83 28.99 -2.36% -1.02% 0% 49605 1.4528 67.28 29.29 0% 0 0% 0 0% 0 0% 0%
20211021 29.97 30.45 29.56 29.69 -1.03% -1% 0% 37055 1.1111 50.04 29.99 0% 0 0% 0 0% 0 0% 0%
20211020 30.62 30.89 29.69 30 -2.34% -0.27% 0% 63725 1.9166 77.95 30.08 0% 0 0% 0 0% 0 0% 0%
20211019 32.05 32.56 30.68 30.72 -5.59% -1.76% 0% 102557 3.2069 130.37 31.27 0% 0 0% 0 0% 0 0% 0%
20211018 29.6 32.68 28.65 32.54 -1.09% 4.33% 0% 121915 3.8031 160.77 31.19 0% 0 0% 0 0% 0 0% 0%
20211015 32.76 33.3 32.01 32.9 1.86% 0.4% 0% 56047 1.8366 82.02 32.77 0% 0 0% 0 0% 0 0% 0%
20211014 31.78 32.51 31.2 32.3 2.54% 0.69% 0% 42660 1.3685 60.93 32.08 0% 0 0% 0 0% 0 0% 0%
20211013 30.98 31.5 30.3 31.5 2.47% 1.35% 0% 30363 0.9436 40.23 31.08 0% 0 0% 0 0% 0 0% 0%
20211012 32.61 32.88 30.3 30.74 -5.97% -1.73% 0% 74588 2.3334 87.03 31.28 0% 0 0% 0 0% 0 0% 0%
20211011 32.23 34.17 32 32.69 2.48% -1.42% 0% 103654 3.4368 122.86 33.16 0% 0 0% 0 0% 0 0% 0%
20211008 33.49 33.49 31.45 31.9 -2.77% -0.75% 0% 65031 2.0901 66.38 32.14 0% 0 0% 0 0% 0 0% 0%
20210930 32.8 33.98 32.13 32.81 3.7% -0.82% 0% 105482 3.4897 99.75 33.08 0% 0 0% 0 0% 0 0% 0%
20210929 31.8 31.97 31 31.64 -1% 0.48% 0% 60905 1.9181 54.73 31.49 0% 0 0% 0 0% 0 0% 0%
20210928 30.5 32.8 30.27 31.96 4.34% 0% 0% 70178 2.243 62.11 31.96 0% 0 0% 0 0% 0 0% 0%
20210927 32.55 32.55 30.33 30.63 -6.3% -2.11% 0% 80416 2.516 68.55 31.29 0% 0 0% 0 0% 0 0% 0%
20210924 32.98 33.26 32.59 32.69 -0.58% -0.61% 0% 57605 1.8948 48.82 32.89 0% 0 0% 0 0% 0 0% 0%
20210923 33.48 33.75 32.3 32.88 -0.36% 0% 0% 71706 2.3577 57.18 32.88 0% 0 0% 0 0% 0 0% 0%
20210922 33.8 34.26 32.4 33 -4.76% -0.3% 0% 129684 4.292 97.57 33.1 0% 0 0% 0 0% 0 0% 0%
20210917 35.34 35.88 34.27 34.65 -2.94% -0.52% 0% 100544 3.5023 78.68 34.83 0% 0 0% 0 0% 0 0% 0%
20210916 37.04 37.45 34.48 35.7 -4.75% 0.59% 0% 195510 6.9393 157.99 35.49 0% 0 0% 0 0% 0 0% 0%
20210915 35.54 37.61 34.86 37.48 6.03% 2.57% 0% 152615 5.577 139.49 36.54 0% 0 0% 0 0% 0 0% 0%
20210914 35.45 36.9 34.28 35.35 0.4% -1.67% 0% 98808 3.5525 90.16 35.95 0% 0 0% 0 0% 0 0% 0%
20210913 34.77 36.23 34.3 35.21 2.41% -0.59% 0% 84142 2.9799 72.88 35.42 0% 0 0% 0 0% 0 0% 0%
20210910 34.41 35.2 34.06 34.38 0.15% -0.95% 0% 81677 2.8348 71.88 34.71 0% 0 0% 0 0% 0 0% 0%
20210909 36.37 36.37 34.17 34.33 -5.45% -1.72% 0% 132244 4.6195 111.41 34.93 0% 0 0% 0 0% 0 0% 0%
20210908 36.22 37.58 36.16 36.31 -0.47% -1.09% 0% 117294 4.3061 107.41 36.71 0% 0 0% 0 0% 0 0% 0%
20210907 34.94 36.75 34.52 36.48 4.38% 1.22% 0% 141641 5.105 133.78 36.04 0% 0 0% 0 0% 0 0% 0%
20210906 32.73 35.35 32.5 34.95 6.82% 1.9% 0% 139803 4.7946 136.51 34.3 0% 0 0% 0 0% 0 0% 0%
20210729 28.52 30 28.52 29.58 4.56% 0.31% 0% 98764 2.9128 89 29.49 0% 0 0% 0 0% 0 0% 0%
20210728 28.54 29.68 27.41 28.29 -1.94% -0.74% 0% 105009 2.9929 95.78 28.5 0% 0 0% 0 0% 0 0% 0%
20210727 30.12 30.6 28.62 28.85 -2.89% -2.83% 0% 168511 5.0034 167.36 29.69 0% 0 0% 0 0% 0 0% 0%
20210726 28 30.38 27.97 29.71 7.06% 1.54% 0% 171820 5.0276 191.77 29.26 0% 0 0% 0 0% 0 0% 0%
20210723 27.37 28.34 27.3 27.75 0.14% -0.04% 0% 54229 1.5056 64.25 27.76 0% 0 0% 0 0% 0 0% 0%
20210722 30.2 30.3 27.71 27.71 -7.57% -2.6% 0% 170093 4.8383 199.5 28.45 0% 0 0% 0 0% 0 0% 0%
20210721 28.6 30 28.49 29.98 4.83% 1.7% 0% 110547 3.259 147.31 29.48 0% 0 0% 0 0% 0 0% 0%
20210720 29 29.72 27.9 28.6 -1.38% 0% 0% 83371 2.3841 106.63 28.6 0% 0 0% 0 0% 0 0% 0%
20210719 28.8 29.99 28.02 29 0.76% -0.79% 0% 69680 2.037 80.57 29.23 0% 0 0% 0 0% 0 0% 0%
20210716 28.03 29.32 27.77 28.78 1.95% -0.31% 0% 83437 2.4087 90.03 28.87 0% 0 0% 0 0% 0 0% 0%
20210715 28.24 28.4 27.31 28.23 0.53% 1.58% 0% 50719 1.4093 55.37 27.79 0% 0 0% 0 0% 0 0% 0%
20210714 28.28 29.28 27.99 28.08 -1.23% -1.68% 0% 57013 1.6284 64.73 28.56 0% 0 0% 0 0% 0 0% 0%
20210713 28.16 28.47 27.4 28.43 1.03% 1.79% 0% 45884 1.2814 52.68 27.93 0% 0 0% 0 0% 0 0% 0%
20210712 27.49 28.45 27.34 28.14 3% 0.46% 0% 79606 2.2296 91.83 28.01 0% 0 0% 0 0% 0 0% 0%
20210709 28.31 28.46 27 27.32 -3.36% -0.33% 0% 83653 2.2928 95.28 27.41 0% 0 0% 0 0% 0 0% 0%
20210708 29.98 30.38 28.06 28.27 -2.52% -2.25% 0% 92752 2.6828 115.79 28.92 0% 0 0% 0 0% 0 0% 0%
20210707 29.84 30.3 28.1 29 -2.46% -0.45% 0% 118201 3.4434 149.9 29.13 0% 0 0% 0 0% 0 0% 0%
20210706 28.7 30.36 28.51 29.73 4.32% -0.34% 0% 176491 5.2639 243.77 29.83 0% 0 0% 0 0% 0 0% 0%
20210705 26.37 28.6 25.66 28.5 8.7% 1.64% 0% 125664 3.5235 186.28 28.04 0% 0 0% 0 0% 0 0% 0%
20210702 26.07 26.38 25.87 26.22 0% 0.42% 0% 42072 1.0984 63.51 26.11 0% 0 0% 0 0% 0 0% 0%
20210701 26.65 27.09 25.85 26.22 -0.98% -1.39% 0% 41671 1.1079 63.7 26.59 0% 0 0% 0 0% 0 0% 0%
20210630 26.4 27.07 26.4 26.48 -0.3% -0.6% 0% 29240 0.779 46.01 26.64 0% 0 0% 0 0% 0 0% 0%
20210629 26.37 27.36 26.37 26.56 0.26% -1.12% 0% 46825 1.2576 74.28 26.86 0% 0 0% 0 0% 0 0% 0%
20210628 26.85 27.15 26.33 26.49 -1.05% -0.86% 0% 74227 1.9833 118.02 26.72 0% 0 0% 0 0% 0 0% 0%
20210625 27.19 27.9 26.66 26.77 -1% -1.29% 0% 52559 1.4252 90.11 27.12 0% 0 0% 0 0% 0 0% 0%
20210624 28.79 28.94 26.89 27.04 -5.42% -1.24% 0% 91352 2.5013 156.74 27.38 0% 0 0% 0 0% 0 0% 0%
20210623 28.56 29.2 27.99 28.59 1.6% 0% 0% 71987 2.0583 146.27 28.59 0% 0 0% 0 0% 0 0% 0%
20210622 28.25 28.85 27.9 28.14 0.32% -1.4% 0% 89791 2.5622 196.1 28.54 0% 0 0% 0 0% 0 0% 0%
20210621 27.1 28.38 26.85 28.05 2.97% 0.54% 0% 66854 1.865 152.77 27.9 0% 0 0% 0 0% 0 0% 0%
20210618 26.5 27.87 26.5 27.24 0.15% -0.4% 0% 43075 1.1781 96.29 27.35 0% 0 0% 0 0% 0 0% 0%
20210617 27.07 27.4 26.72 27.2 0.48% 0.41% 0% 24720 0.6697 51.3 27.09 0% 0 0% 0 0% 0 0% 0%
20210616 27.98 27.98 26.82 27.07 -2.27% -0.51% 0% 29325 0.7979 56.83 27.21 0% 0 0% 0 0% 0 0% 0%
20210615 27.53 28.2 27.11 27.7 0.4% -0.54% 0% 41976 1.1689 80.16 27.85 0% 0 0% 0 0% 0 0% 0%
20210611 28.11 28.29 27.35 27.59 -2.51% 0.04% 0% 37948 1.0466 67.99 27.58 0% 0 0% 0 0% 0 0% 0%
20210610 27.88 28.8 27.32 28.3 2.35% 0% 0% 56461 1.5979 98.13 28.3 0% 0 0% 0 0% 0 0% 0%
20210609 27.33 27.8 27.11 27.65 -0.18% 0.47% 0% 23171 0.6376 39.95 27.52 0% 0 0% 0 0% 0 0% 0%
20210608 27.64 27.95 27.07 27.7 0.76% 0.33% 0% 40551 1.1195 63.64 27.61 0% 0 0% 0 0% 0 0% 0%
20210607 27.12 27.68 26.66 27.49 1.81% 1.18% 0% 65561 1.7814 95.92 27.17 0% 0 0% 0 0% 0 0% 0%
20210604 25.81 27.63 25.7 27 4.53% 0.9% 0% 73281 1.9607 107.22 26.76 0% 0 0% 0 0% 0 0% 0%
20210603 27.44 27.8 25.8 25.83 -5.56% -2.57% 0% 76563 2.0296 111.3 26.51 0% 0 0% 0 0% 0 0% 0%
20210602 28 28.11 26.75 27.35 -2.01% 0.4% 0% 59711 1.6266 88.56 27.24 0% 0 0% 0 0% 0 0% 0%
20210601 28.64 28.67 27.88 27.91 -2.65% -0.99% 0% 46483 1.3102 66.29 28.19 0% 0 0% 0 0% 0 0% 0%
20210531 27.8 28.88 27.5 28.67 3.13% 0.53% 0% 69085 1.9701 88.81 28.52 0% 0 0% 0 0% 0 0% 0%
20210528 27.36 28.52 27 27.8 3.12% -0.79% 0% 68939 1.9319 76.13 28.02 0% 0 0% 0 0% 0 0% 0%
20210527 27.7 28.1 26.3 26.96 -0.74% -0.44% 0% 46866 1.2689 45.76 27.08 0% 0 0% 0 0% 0 0% 0%
20210526 27.45 29.2 27.09 27.16 -0.84% -3.48% 0% 80878 2.2761 80.48 28.14 0% 0 0% 0 0% 0 0% 0%
20210525 26.21 27.75 25.67 27.39 5.47% 2.09% 0% 76089 2.0412 71.93 26.83 0% 0 0% 0 0% 0 0% 0%
20210524 26.91 27.25 25.86 25.97 -3.24% -1.25% 0% 56834 1.4946 53.18 26.3 0% 0 0% 0 0% 0 0% 0%
20210521 28.04 28.67 26.6 26.84 -3.8% -1.18% 0% 70007 1.9014 65.01 27.16 0% 0 0% 0 0% 0 0% 0%
20210520 27.48 28.42 26.71 27.9 -0.11% 1.45% 0% 78797 2.1671 73.67 27.5 0% 0 0% 0 0% 0 0% 0%
20210519 29.3 29.67 27.68 27.93 -6.05% -1.1% 0% 107988 3.0495 97.01 28.24 0% 0 0% 0 0% 0 0% 0%
20210518 29.68 30.7 28.8 29.73 -0.34% -0.23% 0% 126283 3.7632 122.12 29.8 0% 0 0% 0 0% 0 0% 0%
20210517 30.01 32.78 29.13 29.83 2.86% -1.84% 0% 168788 5.129 167.03 30.39 0% 0 0% 0 0% 0 0% 0%
20210514 27.76 30.18 26.68 29 3.57% 1.01% 0% 148980 4.2772 143.28 28.71 0% 0 0% 0 0% 0 0% 0%
20210513 27.29 28.76 26.7 28 2.19% 0.04% 0% 64742 1.8121 64.82 27.99 0% 0 0% 0 0% 0 0% 0%
20210512 27.33 28.35 26.2 27.4 -0.47% 0.59% 0% 86936 2.3683 83.62 27.24 0% 0 0% 0 0% 0 0% 0%
20210511 29.36 29.47 27.37 27.53 -6.8% -1.78% 0% 63011 1.766 62.22 28.03 0% 0 0% 0 0% 0 0% 0%
20210510 27.81 29.9 27.6 29.54 6.22% 1.72% 0% 88355 2.5658 88.38 29.04 0% 0 0% 0 0% 0 0% 0%
20210507 28.94 29.27 27.5 27.81 -3.87% -1.8% 0% 72348 2.0491 70.43 28.32 0% 0 0% 0 0% 0 0% 0%
20210506 26.65 29.17 26.34 28.93 8.56% 1.37% 0% 145412 4.15 147.98 28.54 0% 0 0% 0 0% 0 0% 0%
20210430 27.38 27.38 26 26.65 -1.33% -0.45% 0% 89431 2.3941 97.16 26.77 0% 0 0% 0 0% 0 0% 0%
20210429 27.44 28.8 26.9 27.01 -1.85% -3.16% 0% 129387 3.6081 151.75 27.89 0% 0 0% 0 0% 0 0% 0%
20210428 25.8 28 25.41 27.52 8.73% 2.27% 0% 157017 4.2256 202.24 26.91 0% 0 0% 0 0% 0 0% 0%
20210427 24.83 25.66 23.5 25.31 2.47% 2.47% 0% 94173 2.3261 130.14 24.7 0% 0 0% 0 0% 0 0% 0%
20210426 25.1 25.8 24.22 24.7 -1.59% -1.04% 0% 85493 2.1336 119.38 24.96 0% 0 0% 0 0% 0 0% 0%
20210423 24.69 25.79 24.6 25.1 2.32% -0.59% 0% 94634 2.3897 146.35 25.25 0% 0 0% 0 0% 0 0% 0%
20210422 24.95 25.68 24.4 24.53 0.99% -1.76% 0% 94973 2.3715 164.63 24.97 0% 0 0% 0 0% 0 0% 0%
20210421 23.05 24.53 22.21 24.29 -0.04% 2.19% 0% 111861 2.6588 207.68 23.77 0% 0 0% 0 0% 0 0% 0%
20210416 21.01 21.46 20.4 20.58 -2.79% -0.77% 0% 47409 0.9834 93.97 20.74 0% 0 0% 0 0% 0 0% 0%
20210415 20.99 21.7 20.73 21.17 -0.05% 0.09% 0% 35272 0.746 76.02 21.15 0% 0 0% 0 0% 0 0% 0%
20210414 20.42 21.99 20.35 21.18 4.96% -0.89% 0% 70789 1.5125 155.9 21.37 0% 0 0% 0 0% 0 0% 0%
20210413 20.64 21.22 20.15 20.18 -2.28% -2.37% 0% 35219 0.728 79.93 20.67 0% 0 0% 0 0% 0 0% 0%
20210412 21 21.61 20.54 20.65 -3.41% -1.99% 0% 58237 1.227 142.38 21.07 0% 0 0% 0 0% 0 0% 0%
20210409 18.69 22.1 18.5 21.38 14.39% 4.45% 0% 112744 2.3076 289.28 20.47 0% 0 0% 0 0% 0 0% 0%
20210408 18.37 18.93 18.1 18.69 1.8% 0.16% 0% 27625 0.5155 78.01 18.66 0% 0 0% 0 0% 0 0% 0%
20210407 18.3 18.58 18.12 18.36 -0.33% -0.11% 0% 26951 0.4954 68.73 18.38 0% 0 0% 0 0% 0 0% 0%
20210406 17.51 18.7 17.51 18.42 4.66% 0.27% 0% 46584 0.8558 108.09 18.37 0% 0 0% 0 0% 0 0% 0%
20210402 17.68 17.75 17.3 17.6 0.4% 0.11% 0% 20464 0.3598 41.64 17.58 0% 0 0% 0 0% 0 0% 0%
20210401 17.45 17.61 17.04 17.53 -0.06% 0.69% 0% 20324 0.3538 32.75 17.41 0% 0 0% 0 0% 0 0% 0%
20210330 16.39 17.15 16.39 16.62 -1.71% -1.42% 0% 38668 0.6521 57.27 16.86 0% 0 0% 0 0% 0 0% 0%
20210329 17.56 17.79 16.47 16.91 -5.69% 0.06% 0% 56312 0.9519 83.89 16.9 0% 0 0% 0 0% 0 0% 0%
20210326 17.71 18.01 17.58 17.93 1.3% 0.45% 0% 11876 0.212 18.92 17.85 0% 0 0% 0 0% 0 0% 0%
20201215 27.86 28.3 27.48 27.62 -1.36% -0.61% 0% 22372 0.6218 51.33 27.79 0% 0 0% 0 0% 0 0% 0%
20201214 27.95 28.39 27.29 28 0% 0.86% 0% 36026 1.0001 77.28 27.76 0% 0 0% 0 0% 0 0% 0%
20201211 29.27 29.72 27.48 28 -4.11% -1.34% 0% 42449 1.2045 89.5 28.38 0% 0 0% 0 0% 0 0% 0%
20201210 29.87 30.2 29 29.2 -2.24% -1.18% 0% 40837 1.2067 88.72 29.55 0% 0 0% 0 0% 0 0% 0%
20201209 30 30.5 29.4 29.87 0.23% 0.1% 0% 52341 1.5619 112.67 29.84 0% 0 0% 0 0% 0 0% 0%
20201208 28.87 30.13 28.68 29.8 3.65% 0.2% 0% 83750 2.4905 183.64 29.74 0% 0 0% 0 0% 0 0% 0%
20201207 28.44 28.8 28.2 28.75 1.09% 0.59% 0% 32377 0.9254 74.88 28.58 0% 0 0% 0 0% 0 0% 0%
20201204 28.5 28.79 28.1 28.44 0.11% 0.11% 0% 20802 0.591 45.06 28.41 0% 0 0% 0 0% 0 0% 0%
20201203 28.31 28.9 28.2 28.41 -0.42% -0.46% 0% 27033 0.7714 52.09 28.54 0% 0 0% 0 0% 0 0% 0%
20201202 29.18 29.25 28.4 28.53 -2.43% -0.45% 0% 38445 1.1018 65.72 28.66 0% 0 0% 0 0% 0 0% 0%
20201201 29.39 29.8 29.14 29.24 -0.54% -0.61% 0% 48682 1.432 82.79 29.42 0% 0 0% 0 0% 0 0% 0%
20201130 29.15 29.68 28.8 29.4 1.1% 0.24% 0% 51355 1.5064 78.82 29.33 0% 0 0% 0 0% 0 0% 0%
20201127 28.3 29.18 28.21 29.08 2.07% 1.15% 0% 46946 1.3495 67.31 28.75 0% 0 0% 0 0% 0 0% 0%
20201126 29.1 29.5 28.05 28.49 -2.76% 0.42% 0% 51092 1.4494 71.43 28.37 0% 0 0% 0 0% 0 0% 0%
20201125 29.04 29.73 29 29.3 0.07% 0.1% 0% 41979 1.2286 61.83 29.27 0% 0 0% 0 0% 0 0% 0%
20201124 29.45 29.95 29.06 29.28 0.34% -0.41% 0% 42621 1.2529 63.59 29.4 0% 0 0% 0 0% 0 0% 0%
20201123 29.4 30.19 28.83 29.18 -1.42% -1.05% 0% 55904 1.6488 83.38 29.49 0% 0 0% 0 0% 0 0% 0%
20201120 29.74 30.36 29 29.6 -0.94% -0.1% 0% 76250 2.2592 108.24 29.63 0% 0 0% 0 0% 0 0% 0%
20201119 28.97 30.05 28.81 29.88 2.47% 0.84% 0% 90974 2.6958 122.34 29.63 0% 0 0% 0 0% 0 0% 0%
20201118 28.69 29.5 28.21 29.16 0.21% 0.9% 0% 56629 1.6366 70.21 28.9 0% 0 0% 0 0% 0 0% 0%
20201117 29.27 30.3 28.5 29.1 1.04% -0.65% 0% 108995 3.1929 118.33 29.29 0% 0 0% 0 0% 0 0% 0%
20201116 27.85 28.85 27.45 28.8 3.49% 1.87% 0% 85287 2.4108 89.96 28.27 0% 0 0% 0 0% 0 0% 0%
20201113 27.3 27.83 27.02 27.83 2.88% 1.35% 0% 56590 1.554 55.59 27.46 0% 0 0% 0 0% 0 0% 0%
20201112 26.95 27.32 26.81 27.05 0.45% -0.07% 0% 36393 0.985 34.88 27.07 0% 0 0% 0 0% 0 0% 0%
20201111 26.77 27.4 26.56 26.93 -0.07% 0.49% 0% 35910 0.9623 33.09 26.8 0% 0 0% 0 0% 0 0% 0%
20201110 27.3 27.3 26.6 26.95 -1.35% 0.41% 0% 42332 1.136 38.74 26.84 0% 0 0% 0 0% 0 0% 0%
20201109 27 27.63 26.38 27.32 0.81% 0.63% 0% 93034 2.5255 86.36 27.15 0% 0 0% 0 0% 0 0% 0%
20201106 28.58 28.6 27.08 27.1 -6.49% -1.6% 0% 114298 3.1475 113.35 27.54 0% 0 0% 0 0% 0 0% 0%
20201105 28.89 30 28.42 28.98 -0.41% -0.1% 0% 123959 3.5959 135.06 29.01 0% 0 0% 0 0% 0 0% 0%
20201104 27.28 29.16 27.02 29.1 6.01% 2.25% 0% 168225 4.7879 185.37 28.46 0% 0 0% 0 0% 0 0% 0%
20201103 28.21 28.24 26.6 27.45 -1.72% 0.59% 0% 96096 2.6229 106.13 27.29 0% 0 0% 0 0% 0 0% 0%
20201102 26.97 28.05 26.5 27.93 3.56% 1.9% 0% 114219 3.1306 129.15 27.41 0% 0 0% 0 0% 0 0% 0%
20201030 26.98 27.5 26.45 26.97 0.26% 0.26% 0% 58999 1.5871 69.72 26.9 0% 0 0% 0 0% 0 0% 0%
20201029 26.02 27.3 25.61 26.9 1.47% 1.17% 0% 64698 1.7206 77.29 26.59 0% 0 0% 0 0% 0 0% 0%
20201028 27 27.21 26.36 26.51 -1.52% -1.12% 0% 45878 1.2301 54.94 26.81 0% 0 0% 0 0% 0 0% 0%
20201027 26.86 27.3 25.98 26.92 -0.41% 0.9% 0% 43810 1.1688 51.28 26.68 0% 0 0% 0 0% 0 0% 0%
20201026 26.76 27.28 26.36 27.03 0.93% 0.97% 0% 42137 1.128 48.54 26.77 0% 0 0% 0 0% 0 0% 0%
20201023 26.59 27.35 26.28 26.78 0.22% -0.74% 0% 74724 2.0164 83.24 26.98 0% 0 0% 0 0% 0 0% 0%
20201022 28.09 28.3 26.5 26.72 -4.94% -2.16% 0% 103833 2.8357 119.15 27.31 0% 0 0% 0 0% 0 0% 0%
20200909 24.14 26.37 24.14 25.13 2.78% -1.1% 0% 157995 4.0143 175.07 25.41 0% 0 0% 0 0% 0 0% 0%
20200908 23.99 25.87 23.93 24.45 3.78% -0.85% 0% 100296 2.4731 119.8 24.66 0% 0 0% 0 0% 0 0% 0%
20200907 23.58 24.99 23.35 23.56 0.51% -2.44% 0% 80484 1.9435 95.99 24.15 0% 0 0% 0 0% 0 0% 0%
20200904 23.5 24.27 23.3 23.44 -0.97% -0.97% 0% 50752 1.2012 57.53 23.67 0% 0 0% 0 0% 0 0% 0%
20200903 23.33 24.13 22.9 23.67 0.47% 0.55% 0% 70050 1.6489 75.2 23.54 0% 0 0% 0 0% 0 0% 0%
20200902 23.3 23.71 22.92 23.56 1.33% 0.55% 0% 57034 1.3364 59.95 23.43 0% 0 0% 0 0% 0 0% 0%
20200901 23.29 23.88 22.85 23.25 0.04% -0.04% 0% 55985 1.3021 57.18 23.26 0% 0 0% 0 0% 0 0% 0%
20200831 22.66 24.09 22.29 23.24 3.33% -0.09% 0% 72557 1.6874 72.85 23.26 0% 0 0% 0 0% 0 0% 0%
20200828 21.98 22.78 21.78 22.49 0.72% 1.22% 0% 56421 1.2535 54.54 22.22 0% 0 0% 0 0% 0 0% 0%
20200827 20.97 22.96 20.5 22.33 6.18% 1.41% 0% 87531 1.927 82.26 22.02 0% 0 0% 0 0% 0 0% 0%
20200826 22.19 22.33 20.71 21.03 -4.5% -1.82% 0% 66812 1.4308 61.72 21.42 0% 0 0% 0 0% 0 0% 0%
20200825 21.51 22.68 21.4 22.02 1.24% 0.18% 0% 80542 1.7705 72.27 21.98 0% 0 0% 0 0% 0 0% 0%
20200824 23.25 23.28 19.88 21.75 -8.81% -0.82% 0% 116323 2.5505 96.66 21.93 0% 0 0% 0 0% 0 0% 0%
20200821 24.5 25.12 23.52 23.85 -2.49% -1.2% 0% 88552 2.1379 81.49 24.14 0% 0 0% 0 0% 0 0% 0%
20200820 23.5 24.8 23.2 24.46 3.6% 1.62% 0% 87453 2.1053 80.36 24.07 0% 0 0% 0 0% 0 0% 0%
20200819 23.6 24.17 22.99 23.61 0.21% -0.38% 0% 76980 1.8246 62.34 23.7 0% 0 0% 0 0% 0 0% 0%
20200818 23.5 24.16 23.28 23.56 1.03% -1.09% 0% 71334 1.6991 55.38 23.82 0% 0 0% 0 0% 0 0% 0%
20200817 23.5 24.14 23.24 23.32 -0.68% -0.89% 0% 70210 1.652 51.73 23.53 0% 0 0% 0 0% 0 0% 0%
20200814 23.94 24.35 22.85 23.48 -2.94% 0.13% 0% 83004 1.9464 60.66 23.45 0% 0 0% 0 0% 0 0% 0%
20200813 24.65 24.88 23.55 24.19 -1.02% 0.75% 0% 73529 1.7651 55.47 24.01 0% 0 0% 0 0% 0 0% 0%
20200812 24.91 26.23 23.45 24.44 -3.51% -1.01% 0% 126516 3.1235 99.19 24.69 0% 0 0% 0 0% 0 0% 0%
20200811 24.72 26.47 24.11 25.33 3.56% -1.02% 0% 152940 3.9133 128.51 25.59 0% 0 0% 0 0% 0 0% 0%
20200810 23.5 24.5 22.61 24.46 2.09% 3.42% 0% 99798 2.3603 82 23.65 0% 0 0% 0 0% 0 0% 0%
20200807 23.29 25.35 23.28 23.96 2.97% -1.56% 0% 160698 3.9107 132.1 24.34 0% 0 0% 0 0% 0 0% 0%
20200806 23.55 24.3 23.1 23.27 -2.68% -1.27% 0% 115655 2.7258 93.9 23.57 0% 0 0% 0 0% 0 0% 0%
20200805 22.73 24.17 22.19 23.91 4.82% 1.92% 0% 141358 3.3165 115 23.46 0% 0 0% 0 0% 0 0% 0%
20200804 22 23.45 21.7 22.81 3.87% 0.18% 0% 129826 2.956 108.02 22.77 0% 0 0% 0 0% 0 0% 0%
20200803 21.42 22.15 21.37 21.96 3% 0.73% 0% 92588 2.0187 79.02 21.8 0% 0 0% 0 0% 0 0% 0%
20200731 21.38 21.65 20.93 21.32 -0.56% -0.09% 0% 83386 1.7792 71.02 21.34 0% 0 0% 0 0% 0 0% 0%
20200730 21.72 21.98 21.19 21.44 -1.74% -0.33% 0% 71180 1.5311 62.09 21.51 0% 0 0% 0 0% 0 0% 0%
20200729 21.13 21.97 20.81 21.82 1.16% 1.58% 0% 95658 2.0547 80.74 21.48 0% 0 0% 0 0% 0 0% 0%
20200728 22.18 22.19 21.21 21.57 -2.66% -0.23% 0% 103483 2.2376 82.37 21.62 0% 0 0% 0 0% 0 0% 0%
20200727 22.17 22.48 21.09 22.16 3.65% 1.09% 0% 140779 3.0861 100.19 21.92 0% 0 0% 0 0% 0 0% 0%
20200724 21.2 22.1 20.71 21.38 -0.09% -0.7% 0% 154612 3.3282 95.5 21.53 0% 0 0% 0 0% 0 0% 0%
20200723 20.42 21.53 20.36 21.4 3.68% 1.9% 0% 128078 2.6898 74.54 21 0% 0 0% 0 0% 0 0% 0%
20200722 19.85 20.72 19.72 20.64 3.05% 1.67% 0% 86962 1.765 46.59 20.3 0% 0 0% 0 0% 0 0% 0%
20200721 20.3 20.5 19.88 20.03 -0.84% -0.84% 0% 65413 1.3214 33.09 20.2 0% 0 0% 0 0% 0 0% 0%
20200720 19.97 20.28 19.65 20.2 1.92% 1.05% 0% 71076 1.421 33.69 19.99 0% 0 0% 0 0% 0 0% 0%
20200717 19.66 19.94 19.38 19.82 0.81% 0.76% 0% 63482 1.2485 28.95 19.67 0% 0 0% 0 0% 0 0% 0%
20200716 21.01 21.15 19.4 19.66 -5.57% -3.39% 0% 103703 2.1099 48.7 20.35 0% 0 0% 0 0% 0 0% 0%
20200715 22 22.23 20.7 20.82 -6% -2.89% 0% 136163 2.9187 69.15 21.44 0% 0 0% 0 0% 0 0% 0%
20200714 23.26 23.84 21.66 22.15 -7.67% -2.72% 0% 208718 4.7532 119.57 22.77 0% 0 0% 0 0% 0 0% 0%
20200713 24 25 23.22 23.99 0.71% -0.54% 0% 294196 7.0949 202.67 24.12 0% 0 0% 0 0% 0 0% 0%
20200710 22.31 23.82 21.83 23.82 10.02% 3.88% 0% 221901 5.0875 178.22 22.93 0% 0 0% 0 0% 0 0% 0%
20200709 21.88 21.88 20.5 21.65 2.75% 2.12% 0% 237792 5.0412 204.7 21.2 0% 0 0% 0 0% 0 0% 0%
20200708 20.01 21.23 19.91 21.07 4.41% 1.3% 0% 204294 4.2494 198.46 20.8 0% 0 0% 0 0% 0 0% 0%
20200707 20.03 20.63 19.43 20.18 2.38% -0.3% 0% 187889 3.8027 201.27 20.24 0% 0 0% 0 0% 0 0% 0%
20200706 19 19.79 18.79 19.71 3.19% 1.65% 0% 142239 2.7586 164.42 19.39 0% 0 0% 0 0% 0 0% 0%
20200703 19.01 19.38 18.75 19.1 1% -0.05% 0% 100120 1.9133 123.23 19.11 0% 0 0% 0 0% 0 0% 0%
20200702 18.69 18.92 18.35 18.91 0.27% 1.78% 0% 80924 1.5039 87.93 18.58 0% 0 0% 0 0% 0 0% 0%
20200701 19.35 19.53 18.73 18.86 -1% -1.36% 0% 81626 1.5608 83.64 19.12 0% 0 0% 0 0% 0 0% 0%
20200630 18.59 19.17 18.56 19.05 2.64% 0.95% 0% 72504 1.3684 63.46 18.87 0% 0 0% 0 0% 0 0% 0%
20200629 19 19.08 18.29 18.56 -2.32% 0.05% 0% 57458 1.0658 40.99 18.55 0% 0 0% 0 0% 0 0% 0%
20200624 18.74 19.25 18.74 19 1.5% -0.05% 0% 64325 1.2225 39.47 19.01 0% 0 0% 0 0% 0 0% 0%
20200623 19.38 19.38 18.68 18.72 -3.55% -1.06% 0% 97203 1.8393 51.95 18.92 0% 0 0% 0 0% 0 0% 0%
20200622 19.17 19.46 18.9 19.41 0.94% 1.3% 0% 91137 1.7464 47.08 19.16 0% 0 0% 0 0% 0 0% 0%
20200619 19.35 19.63 19.12 19.23 0.37% -0.62% 0% 88387 1.7105 42.47 19.35 0% 0 0% 0 0% 0 0% 0%
20200618 19.18 19.28 18.91 19.16 -0.98% 0.37% 0% 78488 1.4986 35.66 19.09 0% 0 0% 0 0% 0 0% 0%
20200617 19.99 19.99 18.7 19.35 -3.68% 0.47% 0% 180868 3.4838 79.34 19.26 0% 0 0% 0 0% 0 0% 0%
20200616 20.76 20.92 19.81 20.09 -1.66% -0.3% 0% 151591 3.0542 69.05 20.15 0% 0 0% 0 0% 0 0% 0%
20200615 20.81 21.49 20.3 20.43 -3.86% -1.78% 0% 213868 4.448 97 20.8 0% 0 0% 0 0% 0 0% 0%
20200612 20.01 21.48 19.48 21.25 3.66% 4.32% 0% 283684 5.7788 120.88 20.37 0% 0 0% 0 0% 0 0% 0%
20200611 20.99 21.88 20.07 20.5 1.43% -1.11% 0% 289374 5.9995 154.41 20.73 0% 0 0% 0 0% 0 0% 0%
20200610 19.46 20.93 19.3 20.21 3.85% -0.59% 0% 275455 5.5994 160.11 20.33 0% 0 0% 0 0% 0 0% 0%
20200609 20 20.1 19.28 19.46 -4.47% -0.46% 0% 173808 3.3977 105.49 19.55 0% 0 0% 0 0% 0 0% 0%
20200608 19.3 20.65 19.08 20.37 4.41% 1.8% 0% 227605 4.5545 144.71 20.01 0% 0 0% 0 0% 0 0% 0%
20200605 19.87 20.1 18.96 19.51 2.58% -0.1% 0% 177745 3.4714 111.04 19.53 0% 0 0% 0 0% 0 0% 0%
20200604 19.58 21 18.98 19.02 -2.81% -3.26% 0% 172665 3.3938 107.73 19.66 0% 0 0% 0 0% 0 0% 0%
20200603 19.98 19.98 18.98 19.57 -0.61% 1.24% 0% 194292 3.7558 113.97 19.33 0% 0 0% 0 0% 0 0% 0%
20200602 18.01 19.69 17.81 19.69 10% 2.13% 0% 236557 4.561 128.95 19.28 0% 0 0% 0 0% 0 0% 0%
20200601 17.2 17.96 17.17 17.9 3.47% 1.36% 0% 91614 1.6178 46.8 17.66 0% 0 0% 0 0% 0 0% 0%
20200529 17.42 17.76 17.29 17.3 -1.76% -1.03% 0% 86264 1.5081 39.99 17.48 0% 0 0% 0 0% 0 0% 0%
20200528 18.16 18.35 17.07 17.61 -3.93% 0.17% 0% 116760 2.0531 49.09 17.58 0% 0 0% 0 0% 0 0% 0%
20200527 17.53 18.85 17.26 18.33 3.79% 1.66% 0% 154051 2.7777 60.32 18.03 0% 0 0% 0 0% 0 0% 0%
20200526 17.02 17.79 16.9 17.66 2.97% 1.61% 0% 151731 2.6373 48.55 17.38 0% 0 0% 0 0% 0 0% 0%
20200525 19.17 19.42 17.07 17.15 -9.59% -3.16% 0% 241431 4.2753 75.75 17.71 0% 0 0% 0 0% 0 0% 0%
20200522 19.58 20.47 18.86 18.97 -3.51% -3.66% 0% 184804 3.6396 60.99 19.69 0% 0 0% 0 0% 0 0% 0%
20200521 20.36 20.82 19.52 19.66 -2.96% -2.77% 0% 234986 4.7514 74.64 20.22 0% 0 0% 0 0% 0 0% 0%
20200520 19.44 20.96 19.09 20.26 3.95% 0% 0% 298392 6.0455 95.62 20.26 0% 0 0% 0 0% 0 0% 0%
20200519 18.96 19.54 18.6 19.49 4.56% 1.99% 0% 190693 3.6436 60.28 19.11 0% 0 0% 0 0% 0 0% 0%
20200518 19.14 19.77 18.35 18.64 -5.57% -2.36% 0% 242631 4.6317 76.92 19.09 0% 0 0% 0 0% 0 0% 0%
20200515 19.64 20.26 19.34 19.74 3.08% -0.55% 0% 273550 5.4305 92.41 19.85 0% 0 0% 0 0% 0 0% 0%
20200514 19.05 19.91 18.67 19.15 -6.13% -0.73% 0% 314474 6.0648 106.15 19.29 0% 0 0% 0 0% 0 0% 0%
20200513 22 23.06 20.31 20.4 -2.9% -6.29% 0% 483813 10.5338 189.6 21.77 0% 0 0% 0 0% 0 0% 0%
20200512 18.89 21.01 18.89 21.01 10% 3.19% 0% 227968 4.641 96.35 20.36 0% 0 0% 0 0% 0 0% 0%
20200511 19.01 20.89 18.9 19.1 -1.24% -3.68% 0% 371209 7.3622 158.26 19.83 0% 0 0% 0 0% 0 0% 0%
20200508 19.1 19.9 18.35 19.34 1.58% 1.42% 0% 401435 7.657 184.6 19.07 0% 0 0% 0 0% 0 0% 0%
20200507 17.51 19.04 17.29 19.04 9.99% 3.65% 0% 235761 4.3314 118.25 18.37 0% 0 0% 0 0% 0 0% 0%
20200506 16.25 17.37 15.8 17.31 4.03% 2.79% 0% 203676 3.4304 94.02 16.84 0% 0 0% 0 0% 0 0% 0%
20200430 16.7 16.85 15.5 16.64 0.18% 2.59% 0% 222173 3.604 87.62 16.22 0% 0 0% 0 0% 0 0% 0%
20200429 16.5 17.2 16.1 16.61 1.34% -0.84% 0% 199265 3.3371 80.84 16.75 0% 0 0% 0 0% 0 0% 0%
20200428 18.21 18.26 16.39 16.39 -9.99% -0.85% 0% 241083 3.985 91.58 16.53 0% 0 0% 0 0% 0 0% 0%
20200427 17.59 18.84 17.37 18.21 5.5% 0.66% 0% 264954 4.7936 109 18.09 0% 0 0% 0 0% 0 0% 0%
20200424 17.1 18.43 17.1 17.26 1.05% -1.76% 0% 207815 3.6523 83.75 17.57 0% 0 0% 0 0% 0 0% 0%
20200423 16.98 17.48 16.78 17.08 1.97% -0.12% 0% 181161 3.0981 69.31 17.1 0% 0 0% 0 0% 0 0% 0%
20200422 16.59 17.16 16.4 16.75 -1.64% 0.12% 0% 149059 2.4932 52.9 16.73 0% 0 0% 0 0% 0 0% 0%
20200421 17.15 17.62 16.84 17.03 -1.67% -0.93% 0% 164366 2.8247 54.55 17.19 0% 0 0% 0 0% 0 0% 0%
20200420 16.83 17.33 16.49 17.32 -3.24% 2.55% 0% 249230 4.2085 72.36 16.89 0% 0 0% 0 0% 0 0% 0%
20200417 21.11 21.5 17.9 17.9 -10.01% -6.96% 0% 413196 7.9497 123.48 19.24 0% 0 0% 0 0% 0 0% 0%
20200416 17.9 19.89 17.6 19.89 10.01% 3.54% 0% 196113 3.7664 63.66 19.21 0% 0 0% 0 0% 0 0% 0%
20200415 18.7 19.29 18.03 18.08 -6.76% -3.06% 0% 299515 5.5861 35.14 18.65 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