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. 雪龙集团603949
    4. 返回上一页 刷新
股票代码（例：sh603949）       644条   (进入雪龙集团股票专站) 雪龙集团股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 22.9 23.6 22.9 23.4 1.52% 0.65% 0% 28516 0.663 47.14 23.25 0% 0 0% 0 0% 0 0% 0%
20230927 22.9 23.3 22.76 23.05 0% 0.35% 0% 44382 1.0196 64.76 22.97 0% 0 0% 0 0% 0 0% 0%
20230926 23.38 23.58 23.01 23.05 -1.07% -0.65% 0% 35831 0.8314 48.69 23.2 0% 0 0% 0 0% 0 0% 0%
20230925 23.12 23.9 23.12 23.3 0.82% -1.15% 0% 45274 1.0673 61.59 23.57 0% 0 0% 0 0% 0 0% 0%
20230922 22.94 23.25 22.36 23.11 0.43% 1.09% 0% 60429 1.3812 79.74 22.86 0% 0 0% 0 0% 0 0% 0%
20230921 24.15 24.15 21.74 23.01 -4.72% 1.54% 0% 106822 2.4206 137.8 22.66 0% 0 0% 0 0% 0 0% 0%
20230920 24.7 25.01 24 24.15 -2.31% -1.55% 0% 70118 1.7202 100.94 24.53 0% 0 0% 0 0% 0 0% 0%
20230919 24.3 24.95 24.3 24.72 0.08% 0.2% 0% 48948 1.2077 72.01 24.67 0% 0 0% 0 0% 0 0% 0%
20230918 23.7 24.77 23.3 24.7 3.91% 2.19% 0% 69899 1.6898 102.35 24.17 0% 0 0% 0 0% 0 0% 0%
20230915 23.31 23.94 22.6 23.77 1.49% 2.46% 0% 73755 1.7109 106.32 23.2 0% 0 0% 0 0% 0 0% 0%
20230914 24.5 24.57 23.01 23.42 -6.32% -0.8% 0% 97595 2.3041 151.07 23.61 0% 0 0% 0 0% 0 0% 0%
20230913 22.9 25.27 22.62 25 8.7% 3.61% 0% 96507 2.3287 170.59 24.13 0% 0 0% 0 0% 0 0% 0%
20230912 22.3 23 22 23 3.37% 2.22% 0% 47914 1.0781 85.52 22.5 0% 0 0% 0 0% 0 0% 0%
20230911 21.59 22.34 21.33 22.25 3.06% 1.69% 0% 47262 1.0343 81.41 21.88 0% 0 0% 0 0% 0 0% 0%
20230908 21.21 22 21.1 21.59 0.7% 0.42% 0% 74753 1.6074 126.49 21.5 0% 0 0% 0 0% 0 0% 0%
20230907 21.15 21.64 20.94 21.44 2% 0.19% 0% 86050 1.8419 151.91 21.4 0% 0 0% 0 0% 0 0% 0%
20230906 19.86 21.21 19.68 21.02 6.38% 2.64% 0% 67188 1.3757 112.69 20.48 0% 0 0% 0 0% 0 0% 0%
20230905 20.01 20.35 19.63 19.76 -1.5% -0.35% 0% 45935 0.9111 75.19 19.83 0% 0 0% 0 0% 0 0% 0%
20230904 19.48 20.38 19.31 20.06 4.26% 1.21% 0% 61421 1.2174 102.69 19.82 0% 0 0% 0 0% 0 0% 0%
20230901 18.88 19.39 18.78 19.24 1.26% 0.73% 0% 41730 0.797 66.6 19.1 0% 0 0% 0 0% 0 0% 0%
20230831 18.9 19.25 18.68 19 0% 0% 0% 32953 0.6261 51.26 19 0% 0 0% 0 0% 0 0% 0%
20230830 18.64 19.04 18.49 19 1.82% 1.06% 0% 68964 1.2963 98.35 18.8 0% 0 0% 0 0% 0 0% 0%
20230829 18.54 18.87 18.09 18.66 -0.37% 0.7% 0% 62870 1.1652 94.34 18.53 0% 0 0% 0 0% 0 0% 0%
20230828 19.5 19.6 18.52 18.73 0.59% -0.58% 0% 54912 1.0344 88.76 18.84 0% 0 0% 0 0% 0 0% 0%
20230825 18.6 18.8 18.07 18.62 -1.27% 0.38% 0% 56332 1.0448 93.78 18.55 0% 0 0% 0 0% 0 0% 0%
20230824 18.59 19.24 18.41 18.86 2% -0.11% 0% 105113 1.9849 183.53 18.88 0% 0 0% 0 0% 0 0% 0%
20230823 17.84 18.68 17.58 18.49 3.47% 0.82% 0% 74616 1.3683 144.6 18.34 0% 0 0% 0 0% 0 0% 0%
20230822 17.99 18.03 17.45 17.87 0.06% 0.85% 0% 38703 0.686 75.45 17.72 0% 0 0% 0 0% 0 0% 0%
20230821 17.67 18.48 17.47 17.86 0.62% -1.33% 0% 76068 1.3766 146.06 18.1 0% 0 0% 0 0% 0 0% 0%
20230818 17.51 17.78 17.2 17.75 0.17% 1.49% 0% 64523 1.1287 125.85 17.49 0% 0 0% 0 0% 0 0% 0%
20230817 16.55 17.89 16.46 17.72 7.39% 1.32% 0% 96591 1.6895 209.4 17.49 0% 0 0% 0 0% 0 0% 0%
20230816 16.35 16.78 16.05 16.5 0.43% -0.36% 0% 21769 0.3604 54.56 16.56 0% 0 0% 0 0% 0 0% 0%
20230815 17 17.02 16.33 16.43 -3.81% -0.73% 0% 32509 0.538 82.73 16.55 0% 0 0% 0 0% 0 0% 0%
20230814 16.83 17.2 16.43 17.08 1.36% 1.3% 0% 31227 0.5265 84.87 16.86 0% 0 0% 0 0% 0 0% 0%
20230811 17.03 17.25 16.7 16.85 -1.06% -0.82% 0% 41055 0.6974 116.79 16.99 0% 0 0% 0 0% 0 0% 0%
20230810 16.92 17.19 16.7 17.03 0.59% 0.35% 0% 36854 0.6254 119.51 16.97 0% 0 0% 0 0% 0 0% 0%
20230809 16.7 17.05 16.4 16.93 1.56% 0.47% 0% 58004 0.9773 202.94 16.85 0% 0 0% 0 0% 0 0% 0%
20230808 16.98 17.18 16.47 16.67 -2% -0.18% 0% 60074 1.003 223.27 16.7 0% 0 0% 0 0% 0 0% 0%
20230807 15.86 17.09 15.75 17.01 7.25% 2.29% 0% 53473 0.8893 221.81 16.63 0% 0 0% 0 0% 0 0% 0%
20230804 15.83 16.08 15.78 15.86 0.44% -0.31% 0% 9652 0.1536 43.12 15.91 0% 0 0% 0 0% 0 0% 0%
20230803 16.1 16.1 15.67 15.79 -1.44% 0% 0% 10959 0.173 44.85 15.79 0% 0 0% 0 0% 0 0% 0%
20230802 15.9 16.05 15.63 16.02 0.12% 1.2% 0% 12745 0.2017 49.56 15.83 0% 0 0% 0 0% 0 0% 0%
20230801 16.29 16.36 15.97 16 -1.78% -0.68% 0% 13540 0.2181 49.67 16.11 0% 0 0% 0 0% 0 0% 0%
20230731 16.31 16.6 16.21 16.29 0.25% -0.43% 0% 15173 0.2483 54.82 16.36 0% 0 0% 0 0% 0 0% 0%
20230728 16.12 16.52 15.92 16.25 -0.12% -0.12% 0% 14817 0.241 52.71 16.27 0% 0 0% 0 0% 0 0% 0%
20230727 16.28 16.47 16.18 16.27 0.56% -0.31% 0% 12028 0.1963 42.87 16.32 0% 0 0% 0 0% 0 0% 0%
20230726 16.55 16.73 16.13 16.18 -2.47% -0.86% 0% 11210 0.183 38.59 16.32 0% 0 0% 0 0% 0 0% 0%
20230725 16.38 16.9 16.3 16.59 1.28% 0.12% 0% 23489 0.3892 78.05 16.57 0% 0 0% 0 0% 0 0% 0%
20230724 16.33 16.43 16.06 16.38 0.92% 0.68% 0% 20503 0.3336 70.66 16.27 0% 0 0% 0 0% 0 0% 0%
20230721 16.31 16.4 16.15 16.23 0% -0.06% 0% 14842 0.2411 54.84 16.24 0% 0 0% 0 0% 0 0% 0%
20230720 16.62 16.66 16.21 16.23 -1.64% -1.04% 0% 11884 0.1949 46.7 16.4 0% 0 0% 0 0% 0 0% 0%
20230719 16.71 16.72 16.38 16.5 -0.9% 0.06% 0% 12957 0.2136 51.17 16.49 0% 0 0% 0 0% 0 0% 0%
20230718 16.42 16.74 16.23 16.65 1.46% 0.54% 0% 15066 0.2495 62.05 16.56 0% 0 0% 0 0% 0 0% 0%
20230717 16.22 16.42 16.05 16.41 0.8% 0.8% 0% 14099 0.2295 56.37 16.28 0% 0 0% 0 0% 0 0% 0%
20230714 16.46 16.55 16.01 16.28 -0.49% -0.18% 0% 12285 0.2004 51.09 16.31 0% 0 0% 0 0% 0 0% 0%
20230713 16.6 16.69 16.3 16.36 -1.56% -0.3% 0% 14705 0.2413 63.32 16.41 0% 0 0% 0 0% 0 0% 0%
20230712 16.53 16.86 16.5 16.62 0.54% -0.54% 0% 19389 0.3239 84.56 16.71 0% 0 0% 0 0% 0 0% 0%
20230711 16.29 16.59 16.11 16.53 2.16% 0.67% 0% 16361 0.2687 81.88 16.42 0% 0 0% 0 0% 0 0% 0%
20230710 16.37 16.54 16.1 16.18 -0.74% -0.31% 0% 11201 0.1818 48.72 16.23 0% 0 0% 0 0% 0 0% 0%
20230707 16.39 16.67 16.26 16.3 -0.43% -1.03% 0% 18609 0.3065 80.44 16.47 0% 0 0% 0 0% 0 0% 0%
20230706 16.19 16.43 15.9 16.37 1.36% 0.74% 0% 28078 0.4564 145.58 16.25 0% 0 0% 0 0% 0 0% 0%
20230705 16.48 16.73 16.11 16.15 -1.7% -1.34% 0% 27787 0.4548 124.57 16.37 0% 0 0% 0 0% 0 0% 0%
20230704 15.98 16.43 15.86 16.43 3.59% 1.29% 0% 29915 0.4852 180.67 16.22 0% 0 0% 0 0% 0 0% 0%
20230703 15.8 16.08 15.8 15.86 0.51% -0.31% 0% 12961 0.2062 86.07 15.91 0% 0 0% 0 0% 0 0% 0%
20230630 15.82 15.86 15.59 15.78 0.57% 0.19% 0% 12045 0.1897 74.97 15.75 0% 0 0% 0 0% 0 0% 0%
20230629 15.61 15.88 15.49 15.69 0.51% -0.19% 0% 13053 0.2052 80.47 15.72 0% 0 0% 0 0% 0 0% 0%
20230628 15.52 15.63 15.13 15.61 0.58% 1.17% 0% 16218 0.2503 96.43 15.43 0% 0 0% 0 0% 0 0% 0%
20230627 15.5 15.69 15.36 15.52 1.11% 0.13% 0% 13925 0.2159 80.63 15.5 0% 0 0% 0 0% 0 0% 0%
20230626 15.45 15.79 15.31 15.35 -0.65% -1.03% 0% 13839 0.2146 82.03 15.51 0% 0 0% 0 0% 0 0% 0%
20230621 15.46 15.75 15.36 15.45 -0.52% -0.58% 0% 12896 0.2004 78.72 15.54 0% 0 0% 0 0% 0 0% 0%
20230620 15.45 15.64 15.29 15.53 1.77% 0.19% 0% 16773 0.2599 92.82 15.5 0% 0 0% 0 0% 0 0% 0%
20230619 15.3 15.58 15.23 15.26 0.46% -0.97% 0% 12199 0.188 68.32 15.41 0% 0 0% 0 0% 0 0% 0%
20230616 15.35 15.36 15.19 15.19 -0.26% -0.39% 0% 12085 0.1843 65.72 15.25 0% 0 0% 0 0% 0 0% 0%
20230615 15.18 15.34 15.05 15.23 0.33% -0.07% 0% 22206 0.3384 123.78 15.24 0% 0 0% 0 0% 0 0% 0%
20230614 15.3 15.31 15.04 15.18 -0.26% 0.2% 0% 11350 0.1719 68.28 15.15 0% 0 0% 0 0% 0 0% 0%
20230613 15.06 15.28 14.99 15.22 0.86% 0.2% 0% 16863 0.2561 105.95 15.19 0% 0 0% 0 0% 0 0% 0%
20230612 14.47 15.11 14.39 15.09 4.36% 1.48% 0% 20857 0.3102 134.66 14.87 0% 0 0% 0 0% 0 0% 0%
20230609 14.16 14.52 14.16 14.46 1.83% 0.28% 0% 10567 0.1524 71.14 14.42 0% 0 0% 0 0% 0 0% 0%
20230608 14.41 14.45 14.16 14.2 -1.53% -0.56% 0% 9720 0.1388 64.88 14.28 0% 0 0% 0 0% 0 0% 0%
20230607 14.56 14.85 14.34 14.42 -0.96% -0.48% 0% 29892 0.4332 203.75 14.49 0% 0 0% 0 0% 0 0% 0%
20230606 15.09 15.09 14.56 14.56 -3.13% -1.15% 0% 9788 0.1442 81.17 14.73 0% 0 0% 0 0% 0 0% 0%
20230605 14.9 15.15 14.62 15.03 1.35% 0.27% 0% 12003 0.1799 108.89 14.99 0% 0 0% 0 0% 0 0% 0%
20230602 14.77 14.92 14.66 14.83 1.16% 0.07% 0% 7616 0.1129 73.91 14.82 0% 0 0% 0 0% 0 0% 0%
20230601 14.91 15.01 14.65 14.66 -1.68% -0.95% 0% 8792 0.1301 43.3 14.8 0% 0 0% 0 0% 0 0% 0%
20230531 15.04 15.04 14.79 14.91 -0.13% 0% 0% 7078 0.1055 32.34 14.91 0% 0 0% 0 0% 0 0% 0%
20230530 14.8 15.19 14.8 14.93 0.54% -0.53% 0% 8087 0.1214 70.01 15.01 0% 0 0% 0 0% 0 0% 0%
20230529 15.15 15.15 14.81 14.85 -1.59% -0.6% 0% 11198 0.1673 94.75 14.94 0% 0 0% 0 0% 0 0% 0%
20230526 14.99 15.16 14.66 15.09 1.14% 1.14% 0% 9646 0.1439 71.93 14.92 0% 0 0% 0 0% 0 0% 0%
20230525 14.96 14.99 14.73 14.92 -0.2% 0.4% 0% 8130 0.1208 58.36 14.86 0% 0 0% 0 0% 0 0% 0%
20230524 15.2 15.2 14.79 14.95 -0.66% -0.07% 0% 5795 0.0867 41.26 14.96 0% 0 0% 0 0% 0 0% 0%
20230523 15.09 15.16 14.96 15.05 -0.33% -0.2% 0% 5572 0.084 38.5 15.08 0% 0 0% 0 0% 0 0% 0%
20230522 15.22 15.24 14.96 15.1 -0.33% 0.13% 0% 7784 0.1174 50.91 15.08 0% 0 0% 0 0% 0 0% 0%
20230519 14.78 15.2 14.75 15.15 2.5% 0.6% 0% 12452 0.1875 75.79 15.06 0% 0 0% 0 0% 0 0% 0%
20230518 15 15.05 14.55 14.78 -0.81% 0.14% 0% 17638 0.2603 100.96 14.76 0% 0 0% 0 0% 0 0% 0%
20230517 15.15 15.3 15.03 15.2 0.6% 0.33% 0% 8027 0.1216 47.25 15.15 0% 0 0% 0 0% 0 0% 0%
20230516 15.45 15.64 15.09 15.11 -2.14% -0.59% 0% 10593 0.161 59.22 15.2 0% 0 0% 0 0% 0 0% 0%
20230515 14.91 15.67 14.86 15.44 3.28% 0.85% 0% 26286 0.4025 130.3 15.31 0% 0 0% 0 0% 0 0% 0%
20230510 14.63 14.95 14.57 14.82 1.3% 0.47% 0% 15038 0.2218 73.06 14.75 0% 0 0% 0 0% 0 0% 0%
20230509 14.69 14.9 14.51 14.63 -1.28% -0.41% 0% 10484 0.154 54.14 14.69 0% 0 0% 0 0% 0 0% 0%
20230508 14.94 15.02 14.57 14.82 -0.54% 0.61% 0% 10798 0.1591 53.21 14.73 0% 0 0% 0 0% 0 0% 0%
20230505 15.25 15.25 14.84 14.9 -1.59% -0.33% 0% 12747 0.1906 63.59 14.95 0% 0 0% 0 0% 0 0% 0%
20230504 15 15.35 14.83 15.14 0.93% 0.4% 0% 17110 0.2581 86.6 15.08 0% 0 0% 0 0% 0 0% 0%
20230428 14.23 15.1 14.23 15 5.41% 1.21% 0% 17727 0.2627 92.5 14.82 0% 0 0% 0 0% 0 0% 0%
20230427 14.04 14.35 13.9 14.23 1.35% 0.07% 0% 15680 0.223 80.6 14.22 0% 0 0% 0 0% 0 0% 0%
20230426 13.69 14.13 13.54 14.04 2.56% 0.65% 0% 18919 0.2639 99.72 13.95 0% 0 0% 0 0% 0 0% 0%
20230425 14.5 14.62 13.45 13.69 -5.65% -3.11% 0% 37700 0.5326 205.09 14.13 0% 0 0% 0 0% 0 0% 0%
20230424 14.83 14.96 14.39 14.51 -2.16% -0.55% 0% 13883 0.2025 84.84 14.59 0% 0 0% 0 0% 0 0% 0%
20230421 15.37 15.4 14.78 14.83 -3.58% -1.59% 0% 10826 0.1631 67.27 15.07 0% 0 0% 0 0% 0 0% 0%
20230420 15.22 15.49 14.92 15.38 1.12% 0.98% 0% 19470 0.2966 124.58 15.23 0% 0 0% 0 0% 0 0% 0%
20230419 15.61 15.61 15.18 15.21 -2.5% -0.33% 0% 11516 0.1757 76.12 15.26 0% 0 0% 0 0% 0 0% 0%
20230418 15.59 15.78 15.51 15.6 -0.64% 0.06% 0% 9919 0.1546 60.14 15.59 0% 0 0% 0 0% 0 0% 0%
20230417 15.68 15.83 15.67 15.7 -0.57% -0.13% 0% 6718 0.1056 32.48 15.72 0% 0 0% 0 0% 0 0% 0%
20230414 15.72 15.95 15.64 15.79 0.45% 0% 0% 13890 0.2193 53.41 15.79 0% 0 0% 0 0% 0 0% 0%
20230413 15.9 15.94 15.67 15.72 -1.44% -0.19% 0% 7939 0.125 30.59 15.75 0% 0 0% 0 0% 0 0% 0%
20230412 16.05 16.05 15.68 15.95 -0.37% 0.89% 0% 12431 0.1965 44.96 15.81 0% 0 0% 0 0% 0 0% 0%
20230411 16.15 16.18 15.54 16.01 -0.87% 1.33% 0% 19742 0.312 61.58 15.8 0% 0 0% 0 0% 0 0% 0%
20230410 16.49 16.62 16.08 16.15 -2.48% -0.98% 0% 14683 0.2395 39.68 16.31 0% 0 0% 0 0% 0 0% 0%
20230407 16.55 16.64 16.51 16.56 0.18% 0% 0% 7947 0.1316 22.18 16.56 0% 0 0% 0 0% 0 0% 0%
20230406 16.4 16.69 16.3 16.53 0% 0.43% 0% 13650 0.2247 36.49 16.46 0% 0 0% 0 0% 0 0% 0%
20230404 16.7 16.7 16.41 16.53 -1.61% 0.12% 0% 24985 0.4125 67.27 16.51 0% 0 0% 0 0% 0 0% 0%
20230403 17.5 17.53 16.64 16.8 -4.49% -1.06% 0% 48455 0.8229 139.38 16.98 0% 0 0% 0 0% 0 0% 0%
20230331 17.42 17.75 17.2 17.59 1.44% 0.06% 0% 56965 1.0017 187.63 17.58 0% 0 0% 0 0% 0 0% 0%
20230330 17.27 17.34 16.95 17.34 0.46% 0.99% 0% 12011 0.2062 44.35 17.17 0% 0 0% 0 0% 0 0% 0%
20230329 17.11 17.43 16.97 17.26 0.12% 0.35% 0% 24237 0.4169 88.12 17.2 0% 0 0% 0 0% 0 0% 0%
20230328 17.75 17.82 17.03 17.24 -2.98% -0.12% 0% 51362 0.8866 196.34 17.26 0% 0 0% 0 0% 0 0% 0%
20230327 16.85 18.35 16.75 17.77 5.52% 0.23% 0% 72813 1.2911 335.49 17.73 0% 0 0% 0 0% 0 0% 0%
20230324 16.8 16.98 16.7 16.84 -0.36% 0% 0% 8919 0.1502 54.32 16.84 0% 0 0% 0 0% 0 0% 0%
20230323 17.05 17.11 16.85 16.9 -1.74% -0.47% 0% 20986 0.3564 116.46 16.98 0% 0 0% 0 0% 0 0% 0%
20230322 17.38 17.58 17.05 17.2 -1.04% -0.52% 0% 11685 0.202 68.84 17.29 0% 0 0% 0 0% 0 0% 0%
20230321 17.34 17.4 17.01 17.38 0.17% 0.87% 0% 12858 0.2216 67.79 17.23 0% 0 0% 0 0% 0 0% 0%
20230320 17.32 17.59 17.18 17.35 0.99% -0.12% 0% 17135 0.2977 86.74 17.37 0% 0 0% 0 0% 0 0% 0%
20230317 17.05 17.6 17.05 17.18 0.76% -0.64% 0% 17729 0.3066 87.86 17.29 0% 0 0% 0 0% 0 0% 0%
20230316 16.97 17.4 16.77 17.05 0.35% -0.53% 0% 15719 0.2695 77.97 17.14 0% 0 0% 0 0% 0 0% 0%
20230315 16.87 17.09 16.81 16.99 0.59% 0.06% 0% 11805 0.2005 57.48 16.98 0% 0 0% 0 0% 0 0% 0%
20230314 16.69 16.9 16.42 16.89 1.2% 1.69% 0% 13969 0.232 64.87 16.61 0% 0 0% 0 0% 0 0% 0%
20230313 16.84 16.95 16.6 16.69 -1.24% 0% 0% 11537 0.1925 50.31 16.69 0% 0 0% 0 0% 0 0% 0%
20230310 17 17.2 16.72 16.9 -0.65% -0.35% 0% 17767 0.3013 75.76 16.96 0% 0 0% 0 0% 0 0% 0%
20230309 17.3 17.4 16.9 17.01 -1.51% -0.41% 0% 20601 0.3519 86.58 17.08 0% 0 0% 0 0% 0 0% 0%
20230308 16.42 17.8 16.42 17.27 5.18% 0.94% 0% 31054 0.5313 130.3 17.11 0% 0 0% 0 0% 0 0% 0%
20230307 17.04 17.1 16.41 16.42 -3.92% -1.85% 0% 21889 0.3661 90.49 16.73 0% 0 0% 0 0% 0 0% 0%
20230306 17.23 17.28 16.97 17.09 -0.7% 0.06% 0% 20369 0.3479 78.46 17.08 0% 0 0% 0 0% 0 0% 0%
20230303 17.45 17.54 17.1 17.21 -1.38% -0.52% 0% 15825 0.2737 58.54 17.3 0% 0 0% 0 0% 0 0% 0%
20230302 17.81 17.81 17.45 17.45 -2.02% -0.57% 0% 17582 0.3085 59.31 17.55 0% 0 0% 0 0% 0 0% 0%
20230301 17.8 17.93 17.68 17.81 0% 0.11% 0% 14557 0.2589 43.51 17.79 0% 0 0% 0 0% 0 0% 0%
20230228 17.75 17.88 17.41 17.81 0.11% 0.96% 0% 26584 0.4689 67.3 17.64 0% 0 0% 0 0% 0 0% 0%
20230227 17.96 17.96 17.6 17.79 -1.22% 0.11% 0% 19416 0.345 39.6 17.77 0% 0 0% 0 0% 0 0% 0%
20230224 18.51 18.6 17.94 18.01 -2.81% -0.77% 0% 21673 0.3934 45.21 18.15 0% 0 0% 0 0% 0 0% 0%
20230223 18.58 18.69 18.41 18.53 0.22% -0.05% 0% 17429 0.3231 36.39 18.54 0% 0 0% 0 0% 0 0% 0%
20230222 18.36 18.84 17.47 18.49 0.11% -0.43% 0% 26862 0.4989 54.93 18.57 0% 0 0% 0 0% 0 0% 0%
20230221 17.91 18.72 17.86 18.47 2.5% 0.82% 0% 40393 0.7402 82.57 18.32 0% 0 0% 0 0% 0 0% 0%
20230220 17.86 18.05 17.42 18.02 1.07% 1.81% 0% 32155 0.5692 65.39 17.7 0% 0 0% 0 0% 0 0% 0%
20230217 18.1 18.28 17.75 17.83 -2.46% -0.5% 0% 41160 0.7377 86.84 17.92 0% 0 0% 0 0% 0 0% 0%
20230216 19.12 19.17 18.28 18.28 -4.19% -2.56% 0% 49495 0.9283 115.61 18.76 0% 0 0% 0 0% 0 0% 0%
20230215 19.37 19.4 18.96 19.08 -2.25% -0.26% 0% 67902 1.299 176.82 19.13 0% 0 0% 0 0% 0 0% 0%
20230214 18.42 20.09 18.33 19.52 6.9% 0.05% 0% 113671 2.2177 333.97 19.51 0% 0 0% 0 0% 0 0% 0%
20230213 18.3 18.36 18.12 18.26 0.22% 0.33% 0% 17828 0.3244 66.83 18.2 0% 0 0% 0 0% 0 0% 0%
20230210 18.87 18.9 18.14 18.22 -3.55% -1.3% 0% 30795 0.5685 111.87 18.46 0% 0 0% 0 0% 0 0% 0%
20230209 18.66 19.15 18.56 18.89 0.85% -0.21% 0% 29083 0.5505 113.36 18.93 0% 0 0% 0 0% 0 0% 0%
20230208 18.84 19.05 18.63 18.73 -0.48% -0.37% 0% 19943 0.375 82.23 18.8 0% 0 0% 0 0% 0 0% 0%
20230207 18.6 18.94 18.5 18.82 1.78% 0.37% 0% 26123 0.4897 110.41 18.75 0% 0 0% 0 0% 0 0% 0%
20230206 18.45 18.82 18.36 18.49 0.22% -0.38% 0% 20218 0.3753 87.26 18.56 0% 0 0% 0 0% 0 0% 0%
20230203 18.66 18.78 18.33 18.45 -1.39% 0% 0% 16555 0.3055 69.16 18.45 0% 0 0% 0 0% 0 0% 0%
20230202 18.89 18.94 18.6 18.71 -0.9% 0.11% 0% 18531 0.3464 73.48 18.69 0% 0 0% 0 0% 0 0% 0%
20230201 18.32 18.93 18.2 18.88 3% 1.45% 0% 29250 0.5443 102.61 18.61 0% 0 0% 0 0% 0 0% 0%
20230131 18.61 18.61 18.12 18.33 -1.5% 0.22% 0% 23197 0.4242 79.76 18.29 0% 0 0% 0 0% 0 0% 0%
20230130 18.46 18.84 18.39 18.61 1.92% -0.27% 0% 28756 0.5367 89.19 18.66 0% 0 0% 0 0% 0 0% 0%
20230120 18.09 18.43 17.91 18.26 1.9% 0.16% 0% 18783 0.3424 53.57 18.23 0% 0 0% 0 0% 0 0% 0%
20230119 18.16 18.17 17.85 17.92 -0.78% 0.06% 0% 13231 0.237 37.08 17.91 0% 0 0% 0 0% 0 0% 0%
20230118 18.04 18.36 17.87 18.06 0.11% -0.33% 0% 12740 0.2309 34.75 18.12 0% 0 0% 0 0% 0 0% 0%
20230117 18.41 18.45 18 18.04 -2.22% -0.44% 0% 19479 0.353 52.38 18.12 0% 0 0% 0 0% 0 0% 0%
20230116 18.39 18.5 18.06 18.45 0.16% 0.76% 0% 24068 0.4408 65.15 18.31 0% 0 0% 0 0% 0 0% 0%
20230113 18.34 19.25 18.32 18.42 0% -1.34% 0% 33437 0.6243 94.23 18.67 0% 0 0% 0 0% 0 0% 0%
20230112 19.18 19.42 18.03 18.42 -4.71% -0.81% 0% 51800 0.9617 150.53 18.57 0% 0 0% 0 0% 0 0% 0%
20230111 19.7 19.89 19.14 19.33 -1.83% -0.72% 0% 30978 0.6032 102.86 19.47 0% 0 0% 0 0% 0 0% 0%
20230110 18.95 19.88 18.54 19.69 3.2% 1.76% 0% 58990 1.1412 195.12 19.35 0% 0 0% 0 0% 0 0% 0%
20230109 18.48 19.52 18.25 19.08 4.95% 1.11% 0% 49463 0.9336 162.64 18.87 0% 0 0% 0 0% 0 0% 0%
20230106 18 18.83 17.96 18.18 0.72% -0.87% 0% 30630 0.5618 100.97 18.34 0% 0 0% 0 0% 0 0% 0%
20230105 17.9 18.15 17.73 18.05 1.01% 0.22% 0% 16433 0.296 52.32 18.01 0% 0 0% 0 0% 0 0% 0%
20230104 18.25 18.25 17.71 17.87 -2.08% -0.28% 0% 19424 0.3481 57.02 17.92 0% 0 0% 0 0% 0 0% 0%
20230103 17.9 18.3 17.81 18.25 1.16% 0.72% 0% 19873 0.3601 52.76 18.12 0% 0 0% 0 0% 0 0% 0%
20221230 18.1 18.69 17.8 18.04 0.33% -0.39% 0% 19178 0.3474 50.62 18.11 0% 0 0% 0 0% 0 0% 0%
20221229 18.5 18.5 17.91 17.98 -1.8% -0.94% 0% 19875 0.3607 46.6 18.15 0% 0 0% 0 0% 0 0% 0%
20221228 19.03 19.05 18.21 18.31 -3.73% -0.49% 0% 23761 0.4371 49.77 18.4 0% 0 0% 0 0% 0 0% 0%
20221227 19.43 19.45 18.59 19.02 -1.91% 0.42% 0% 30886 0.5849 64.77 18.94 0% 0 0% 0 0% 0 0% 0%
20221226 18.19 19.65 18.11 19.39 7.72% 2% 0% 54606 1.0378 110.09 19.01 0% 0 0% 0 0% 0 0% 0%
20221223 18.68 18.97 17.7 18 -5.26% -0.44% 0% 42394 0.7664 79.07 18.08 0% 0 0% 0 0% 0 0% 0%
20221222 19.59 19.79 18.81 19 -3.8% -0.89% 0% 34006 0.6519 62.74 19.17 0% 0 0% 0 0% 0 0% 0%
20221221 20.28 20.28 19.72 19.75 -2.85% -0.85% 0% 37268 0.7425 60.7 19.92 0% 0 0% 0 0% 0 0% 0%
20221220 19.62 20.5 19.2 20.33 2.68% 1.4% 0% 53070 1.0643 77.63 20.05 0% 0 0% 0 0% 0 0% 0%
20221219 19.9 20.5 19.4 19.8 -1.05% -0.4% 0% 32288 0.6419 43.99 19.88 0% 0 0% 0 0% 0 0% 0%
20221216 20.65 20.65 19.81 20.01 -3.38% -0.45% 0% 49282 0.9906 60.18 20.1 0% 0 0% 0 0% 0 0% 0%
20221215 20.02 20.96 19.8 20.71 3.45% 1.27% 0% 69755 1.4263 74.25 20.45 0% 0 0% 0 0% 0 0% 0%
20221214 19.95 20.58 19.95 20.02 -2.01% -0.55% 0% 32281 0.6499 31.27 20.13 0% 0 0% 0 0% 0 0% 0%
20221213 20.38 20.88 19.9 20.43 0.1% 0.64% 0% 46389 0.9415 43.98 20.3 0% 0 0% 0 0% 0 0% 0%
20221212 20.17 21.22 19.69 20.41 0.2% -0.29% 0% 61710 1.2632 60.82 20.47 0% 0 0% 0 0% 0 0% 0%
20221209 20.5 20.86 20.1 20.37 -3.46% 0.15% 0% 70274 1.4294 72.28 20.34 0% 0 0% 0 0% 0 0% 0%
20221208 20.07 21.6 19.47 21.1 5.13% 2.28% 0% 118851 2.4517 130.76 20.63 0% 0 0% 0 0% 0 0% 0%
20221207 19.15 20.63 18.81 20.07 4.91% 1.93% 0% 109274 2.1515 128.97 19.69 0% 0 0% 0 0% 0 0% 0%
20221206 19.7 19.73 18.88 19.13 -4.83% -0.42% 0% 98759 1.8973 128.54 19.21 0% 0 0% 0 0% 0 0% 0%
20221205 19.7 20.9 19.24 20.1 -1.33% 0.8% 0% 124106 2.4746 189.23 19.94 0% 0 0% 0 0% 0 0% 0%
20221202 19.67 21.99 19.22 20.37 0.89% -1.12% 0% 180611 3.7197 344.51 20.6 0% 0 0% 0 0% 0 0% 0%
20221201 20 20.19 18.75 20.19 10.03% 3.06% 0% 171942 3.369 457.47 19.59 0% 0 0% 0 0% 0 0% 0%
20221130 16.73 18.35 16.56 18.35 10.01% 3.44% 0% 50233 0.8909 207.83 17.74 0% 0 0% 0 0% 0 0% 0%
20221129 16.46 16.73 16.33 16.68 1.71% 0.48% 0% 19137 0.3177 84.16 16.6 0% 0 0% 0 0% 0 0% 0%
20221128 16.17 16.46 15.92 16.4 1.17% 0.99% 0% 17813 0.2892 73.5 16.24 0% 0 0% 0 0% 0 0% 0%
20221125 16.7 16.76 16.19 16.21 -2.82% -0.98% 0% 27207 0.4454 104.87 16.37 0% 0 0% 0 0% 0 0% 0%
20221124 16.47 16.93 16.33 16.68 1.28% 0.42% 0% 25538 0.4243 98.24 16.61 0% 0 0% 0 0% 0 0% 0%
20221123 16.5 16.53 16.04 16.47 0.3% 1.23% 0% 17260 0.2808 66.5 16.27 0% 0 0% 0 0% 0 0% 0%
20221122 16.55 16.75 16.35 16.42 -1.02% -0.85% 0% 14720 0.2437 58.14 16.56 0% 0 0% 0 0% 0 0% 0%
20221121 16.4 16.64 16.14 16.59 1.41% 0.97% 0% 14099 0.2316 55.19 16.43 0% 0 0% 0 0% 0 0% 0%
20221118 16.73 16.95 16.3 16.36 -2.09% -1.27% 0% 16158 0.2678 62.1 16.57 0% 0 0% 0 0% 0 0% 0%
20221117 16.86 16.86 16.42 16.71 -0.71% 0.72% 0% 18617 0.3088 68.65 16.59 0% 0 0% 0 0% 0 0% 0%
20221116 16.9 16.95 16.56 16.83 0.66% 0.24% 0% 21565 0.3621 80.16 16.79 0% 0 0% 0 0% 0 0% 0%
20221115 16.12 16.79 16.01 16.72 3.92% 1.27% 0% 27763 0.4585 101.35 16.51 0% 0 0% 0 0% 0 0% 0%
20221114 16.35 16.73 15.95 16.09 -1.83% -1.23% 0% 32729 0.5333 121.85 16.29 0% 0 0% 0 0% 0 0% 0%
20221111 16.61 16.86 16.36 16.39 0.18% -1.27% 0% 29540 0.4905 117.27 16.6 0% 0 0% 0 0% 0 0% 0%
20221110 16.39 16.5 16.19 16.36 -0.18% 0.12% 0% 19915 0.3254 79.88 16.34 0% 0 0% 0 0% 0 0% 0%
20221109 16.59 16.66 16.32 16.39 -0.97% -0.55% 0% 15835 0.261 62.15 16.48 0% 0 0% 0 0% 0 0% 0%
20221108 16.7 16.7 16.3 16.55 -0.06% 0.42% 0% 15234 0.251 56.38 16.48 0% 0 0% 0 0% 0 0% 0%
20221107 16.89 16.89 16.42 16.56 -0.12% -0.06% 0% 19309 0.32 69.4 16.57 0% 0 0% 0 0% 0 0% 0%
20221104 16.24 16.68 16.04 16.58 3.05% 1.04% 0% 27010 0.4432 94.85 16.41 0% 0 0% 0 0% 0 0% 0%
20221103 16.28 16.3 15.87 16.09 0.37% 0.06% 0% 21899 0.3522 75.6 16.08 0% 0 0% 0 0% 0 0% 0%
20221102 15.96 16.22 15.68 16.03 2.36% 0.25% 0% 23091 0.3692 75.61 15.99 0% 0 0% 0 0% 0 0% 0%
20221101 15.37 15.69 15.34 15.66 2.15% 0.77% 0% 21754 0.3381 69.43 15.54 0% 0 0% 0 0% 0 0% 0%
20221031 14.7 15.5 14.7 15.33 2.2% 0.26% 0% 26758 0.409 80.36 15.29 0% 0 0% 0 0% 0 0% 0%
20221028 15.84 15.85 15 15 -6.25% -2.22% 0% 25245 0.3872 74.9 15.34 0% 0 0% 0 0% 0 0% 0%
20221027 16.1 16.44 15.86 16 -1.96% -0.56% 0% 26771 0.4307 79.78 16.09 0% 0 0% 0 0% 0 0% 0%
20221026 16.07 16.56 15.97 16.32 1.56% 0.06% 0% 29276 0.4774 88.19 16.31 0% 0 0% 0 0% 0 0% 0%
20221025 16 16.35 15.54 16.07 -0.68% 0.94% 0% 26300 0.4187 76.9 15.92 0% 0 0% 0 0% 0 0% 0%
20221024 16.21 16.5 15.82 16.18 -0.19% 0% 0% 25599 0.4143 74.56 16.18 0% 0 0% 0 0% 0 0% 0%
20221021 16.6 16.7 16.17 16.21 -1.88% -1.1% 0% 28134 0.4612 80.54 16.39 0% 0 0% 0 0% 0 0% 0%
20221020 16.61 16.8 16.15 16.52 -1.49% 0.36% 0% 33518 0.5516 89.74 16.46 0% 0 0% 0 0% 0 0% 0%
20221019 16.98 17 16.66 16.77 -1.64% -0.42% 0% 22378 0.3769 56.16 16.84 0% 0 0% 0 0% 0 0% 0%
20221018 17.22 17.59 17.01 17.05 -0.93% -0.76% 0% 31758 0.5457 72.03 17.18 0% 0 0% 0 0% 0 0% 0%
20221017 17.1 17.38 17.02 17.21 -0.06% 0.41% 0% 27482 0.4711 61.31 17.14 0% 0 0% 0 0% 0 0% 0%
20220720 31.91 32.2 29 29.73 -7.21% -1.06% 0% 33155 0.9964 123.91 30.05 0% 0 0% 0 0% 0 0% 0%
20220719 32.77 33.23 31.67 32.04 -2.17% -1.11% 0% 17058 0.5526 66.4 32.4 0% 0 0% 0 0% 0 0% 0%
20220718 31.73 33.09 31.73 32.75 3.41% 0.89% 0% 26083 0.8466 99.16 32.46 0% 0 0% 0 0% 0 0% 0%
20220715 31.76 32.09 31.3 31.67 -1.31% -0.19% 0% 11332 0.3596 42.03 31.73 0% 0 0% 0 0% 0 0% 0%
20220714 32 32.28 31.68 32.09 0.12% 0.47% 0% 8703 0.278 29.65 31.94 0% 0 0% 0 0% 0 0% 0%
20220713 32.27 32.58 31.7 32.05 -1.08% -0.12% 0% 10451 0.3354 35.1 32.09 0% 0 0% 0 0% 0 0% 0%
20220712 32.47 32.95 32.08 32.4 0.59% -0.7% 0% 26529 0.8656 88.48 32.63 0% 0 0% 0 0% 0 0% 0%
20220711 31.49 32.5 31 32.21 2.29% 0.66% 0% 19805 0.6337 68.06 32 0% 0 0% 0 0% 0 0% 0%
20220708 32.1 32.25 31 31.49 -2.54% -0.44% 0% 23399 0.74 80.5 31.63 0% 0 0% 0 0% 0 0% 0%
20220707 31.22 32.78 31 32.31 3.66% 0.87% 0% 46441 1.4875 166.84 32.03 0% 0 0% 0 0% 0 0% 0%
20220706 30.57 31.33 29.91 31.17 2.1% 1.07% 0% 39133 1.2069 152.39 30.84 0% 0 0% 0 0% 0 0% 0%
20220705 29.76 30.83 29.6 30.53 3.21% 0.89% 0% 23301 0.7051 94.72 30.26 0% 0 0% 0 0% 0 0% 0%
20220704 29.65 30.05 29.1 29.58 -0.57% 0.24% 0% 26670 0.7871 110.1 29.51 0% 0 0% 0 0% 0 0% 0%
20220701 27.65 29.78 27.37 29.75 8.5% 3.19% 0% 40407 1.1651 171.45 28.83 0% 0 0% 0 0% 0 0% 0%
20220630 27.2 27.74 26.8 27.42 1.71% 0.66% 0% 16719 0.4555 75.84 27.24 0% 0 0% 0 0% 0 0% 0%
20220629 27.96 28.15 26.96 26.96 -4.33% -1.39% 0% 20492 0.5603 94.18 27.34 0% 0 0% 0 0% 0 0% 0%
20220628 28.13 28.31 27.91 28.18 0.57% 0.04% 0% 14080 0.3967 67.1 28.17 0% 0 0% 0 0% 0 0% 0%
20220627 28.25 28.58 27.68 28.02 0.68% 0.04% 0% 20403 0.5715 95.85 28.01 0% 0 0% 0 0% 0 0% 0%
20220624 27.1 28.1 27.02 27.83 2.47% 0% 0% 16849 0.4689 77.72 27.83 0% 0 0% 0 0% 0 0% 0%
20220623 26.13 27.3 26.13 27.16 3.31% 1.12% 0% 18059 0.485 79.54 26.86 0% 0 0% 0 0% 0 0% 0%
20220622 26.26 26.98 26.01 26.29 -1.31% -0.27% 0% 27284 0.7193 120.86 26.36 0% 0 0% 0 0% 0 0% 0%
20220621 27.2 27.87 26.56 26.64 -1.84% -1.37% 0% 15936 0.4305 73.83 27.01 0% 0 0% 0 0% 0 0% 0%
20220620 26.51 27.77 26.51 27.14 2.45% -0.33% 0% 13797 0.3757 64.82 27.23 0% 0 0% 0 0% 0 0% 0%
20220617 26.5 26.79 26.21 26.49 -0.15% 0.23% 0% 14196 0.3752 63.85 26.43 0% 0 0% 0 0% 0 0% 0%
20220616 26.49 26.88 26.27 26.53 0.15% -0.11% 0% 13681 0.3634 59.42 26.56 0% 0 0% 0 0% 0 0% 0%
20220615 26.7 27.07 26.22 26.49 -0.34% 0.08% 0% 15313 0.4053 65.84 26.47 0% 0 0% 0 0% 0 0% 0%
20220614 26.55 26.86 26.01 26.58 0.08% 0.45% 0% 12391 0.3279 53.84 26.46 0% 0 0% 0 0% 0 0% 0%
20220613 27.68 27.68 26.16 26.56 -2.71% 0% 0% 22909 0.6084 100.49 26.56 0% 0 0% 0 0% 0 0% 0%
20220610 25.98 28.05 25.98 27.3 4.84% 0.07% 0% 19735 0.5383 92.54 27.28 0% 0 0% 0 0% 0 0% 0%
20220609 26.66 27.35 26.04 26.04 -3.52% -1.21% 0% 13835 0.3647 61.2 26.36 0% 0 0% 0 0% 0 0% 0%
20220608 28.1 28.16 26.42 26.99 -3.43% -0.22% 0% 24366 0.6591 107.87 27.05 0% 0 0% 0 0% 0 0% 0%
20220607 28.99 28.99 27.51 27.95 -2.58% -0.43% 0% 14095 0.3956 64.92 28.07 0% 0 0% 0 0% 0 0% 0%
20220606 29.24 29.3 28.49 28.69 -1.41% -0.59% 0% 17999 0.5194 80.9 28.86 0% 0 0% 0 0% 0 0% 0%
20220602 28.08 29.39 28.08 29.1 3.67% 0.62% 0% 22998 0.6651 108.37 28.92 0% 0 0% 0 0% 0 0% 0%
20220601 28.05 28.78 28 28.07 0.83% -0.74% 0% 15494 0.4382 66.26 28.28 0% 0 0% 0 0% 0 0% 0%
20220531 27.73 28.25 27.73 28.14 1.26% 0.5% 0% 15970 0.4471 61.81 28 0% 0 0% 0 0% 0 0% 0%
20220530 27.73 28.09 27.46 27.79 0.51% 0.04% 0% 15390 0.4275 60.33 27.78 0% 0 0% 0 0% 0 0% 0%
20220527 28.23 28.23 27.46 27.65 -1.36% -0.32% 0% 13891 0.3853 55.36 27.74 0% 0 0% 0 0% 0 0% 0%
20220526 28.91 28.97 27.8 28.03 -3.08% -0.5% 0% 25377 0.7149 105.78 28.17 0% 0 0% 0 0% 0 0% 0%
20220525 27.9 29.05 27.69 28.92 3.51% 1.3% 0% 18780 0.5361 85.71 28.55 0% 0 0% 0 0% 0 0% 0%
20220524 28.51 28.99 27.9 27.94 -0.89% -1.31% 0% 23242 0.6579 110.27 28.31 0% 0 0% 0 0% 0 0% 0%
20220523 26.85 28.19 26.84 28.19 5.03% 2.1% 0% 28560 0.7884 142.95 27.61 0% 0 0% 0 0% 0 0% 0%
20220520 26.96 27.08 26.5 26.84 -0.26% 0.34% 0% 12151 0.325 65.3 26.75 0% 0 0% 0 0% 0 0% 0%
20220519 26.86 27.28 26.2 26.91 0.19% -0.07% 0% 42694 1.1496 232.58 26.93 0% 0 0% 0 0% 0 0% 0%
20220518 25.35 27.1 25.14 26.86 6.84% 2.6% 0% 41476 1.0858 255.54 26.18 0% 0 0% 0 0% 0 0% 0%
20220517 25 25.22 24.75 25.14 0.6% 0.12% 0% 13144 0.3301 90.54 25.11 0% 0 0% 0 0% 0 0% 0%
20220516 24.95 25.19 24.1 24.99 0.52% 1.46% 0% 12134 0.2988 75.02 24.63 0% 0 0% 0 0% 0 0% 0%
20220513 24.44 24.96 24.44 24.86 1.72% 0.2% 0% 9339 0.2317 53.05 24.81 0% 0 0% 0 0% 0 0% 0%
20220512 24.4 24.64 23.9 24.44 0.08% 0.74% 0% 8105 0.1966 42.96 24.26 0% 0 0% 0 0% 0 0% 0%
20220511 24.65 24.8 24.4 24.42 -0.93% -0.81% 0% 7942 0.1955 37.15 24.62 0% 0 0% 0 0% 0 0% 0%
20220510 24.68 25.03 24.43 24.65 -0.12% 0.12% 0% 8130 0.2002 35.42 24.62 0% 0 0% 0 0% 0 0% 0%
20220509 24.2 24.96 23.85 24.68 2.24% 0.08% 0% 9206 0.227 37.42 24.66 0% 0 0% 0 0% 0 0% 0%
20220506 23.97 24.26 23.38 24.14 0.37% 0.79% 0% 9827 0.2354 37.4 23.95 0% 0 0% 0 0% 0 0% 0%
20220505 24 24.5 23.71 24.05 0.84% -0.17% 0% 14809 0.3567 56.61 24.09 0% 0 0% 0 0% 0 0% 0%
20220429 23.8 24.05 23.51 23.85 0.25% 0.13% 0% 17251 0.4109 66.58 23.82 0% 0 0% 0 0% 0 0% 0%
20220428 24.7 24.81 23.4 23.79 -4.38% -1.61% 0% 26075 0.6306 104.97 24.18 0% 0 0% 0 0% 0 0% 0%
20220427 23.81 24.98 23.13 24.88 4.49% 3.02% 0% 27437 0.6626 114.62 24.15 0% 0 0% 0 0% 0 0% 0%
20220426 24.29 24.68 23.7 23.81 -3.99% -0.96% 0% 15107 0.3632 66.01 24.04 0% 0 0% 0 0% 0 0% 0%
20220425 25.7 25.7 23.09 24.8 -3.35% 3.16% 0% 31802 0.7644 143.68 24.04 0% 0 0% 0 0% 0 0% 0%
20220422 24.95 25.98 24 25.66 3.05% 2.85% 0% 24924 0.6218 122.44 24.95 0% 0 0% 0 0% 0 0% 0%
20220421 25.61 25.9 23.81 24.9 -3.64% 0.89% 0% 25402 0.627 119.22 24.68 0% 0 0% 0 0% 0 0% 0%
20220420 26.43 26.6 25.53 25.84 -2.78% -0.54% 0% 17915 0.4655 94.56 25.98 0% 0 0% 0 0% 0 0% 0%
20220419 27.18 27.22 26.5 26.58 -0.86% -0.45% 0% 11283 0.3013 62.22 26.7 0% 0 0% 0 0% 0 0% 0%
20220418 26.88 26.97 26.42 26.81 0.98% 0.49% 0% 11604 0.3096 60.74 26.68 0% 0 0% 0 0% 0 0% 0%
20220415 26.43 26.75 26.03 26.55 0.26% 0.45% 0% 11815 0.3123 56.42 26.43 0% 0 0% 0 0% 0 0% 0%
20220414 26.34 26.8 26.34 26.48 0.72% -0.53% 0% 16437 0.4376 78.62 26.62 0% 0 0% 0 0% 0 0% 0%
20220413 26.07 26.4 25.5 26.29 0.84% 0.88% 0% 16461 0.429 76.37 26.06 0% 0 0% 0 0% 0 0% 0%
20220412 26.32 26.48 25.35 26.07 0.04% -0.04% 0% 9451 0.2465 42.18 26.08 0% 0 0% 0 0% 0 0% 0%
20220411 26.87 27.4 26 26.06 -2.54% -2.69% 0% 23809 0.6377 104.95 26.78 0% 0 0% 0 0% 0 0% 0%
20220408 25.6 26.76 25.22 26.74 4.9% 2.33% 0% 28510 0.7449 125.5 26.13 0% 0 0% 0 0% 0 0% 0%
20220407 26 26.32 25.3 25.49 -2.11% -1.2% 0% 8176 0.2109 35.19 25.8 0% 0 0% 0 0% 0 0% 0%
20220401 26 26.15 25.8 25.99 -0.04% 0.19% 0% 10784 0.2797 45.72 25.94 0% 0 0% 0 0% 0 0% 0%
20220331 26.09 26.14 25.7 26 -0.31% 0.42% 0% 11945 0.3093 48.81 25.89 0% 0 0% 0 0% 0 0% 0%
20220330 26 26.36 25.5 26.08 0.89% 0.15% 0% 15654 0.4077 60.7 26.04 0% 0 0% 0 0% 0 0% 0%
20220329 26.26 26.26 25.6 25.85 -0.96% -0.35% 0% 8644 0.2242 32.2 25.94 0% 0 0% 0 0% 0 0% 0%
20220328 26.18 26.47 25.85 26.1 -1.1% -0.53% 0% 11849 0.3109 39.98 26.24 0% 0 0% 0 0% 0 0% 0%
20220325 26.8 27 26.11 26.39 -1.53% -0.57% 0% 21414 0.5684 72.43 26.54 0% 0 0% 0 0% 0 0% 0%
20220324 26.8 27 26.3 26.8 0.56% 0.26% 0% 17650 0.4718 61.04 26.73 0% 0 0% 0 0% 0 0% 0%
20220323 26.31 26.78 26.1 26.65 1.14% 0.49% 0% 18601 0.4933 61.21 26.52 0% 0 0% 0 0% 0 0% 0%
20220322 25.78 26.43 25 26.35 2.61% 1.54% 0% 30717 0.797 99.47 25.95 0% 0 0% 0 0% 0 0% 0%
20220321 25.99 26.18 25.62 25.68 -1.19% -0.81% 0% 11208 0.2902 38.38 25.89 0% 0 0% 0 0% 0 0% 0%
20220318 25.8 26.04 25.14 25.99 0.43% 1.56% 0% 17992 0.4604 58.44 25.59 0% 0 0% 0 0% 0 0% 0%
20220317 26.09 26.58 25.8 25.88 -0.8% -1.3% 0% 32828 0.8606 107.22 26.22 0% 0 0% 0 0% 0 0% 0%
20220316 25.25 26.29 24.68 26.09 4.95% 2.51% 0% 39731 1.0111 137.6 25.45 0% 0 0% 0 0% 0 0% 0%
20220315 25.05 25.21 23.61 24.86 1.06% 2.35% 0% 48053 1.1671 175.9 24.29 0% 0 0% 0 0% 0 0% 0%
20220311 25.56 25.69 24.83 25.46 -0.12% 1.11% 0% 23034 0.5801 100.21 25.18 0% 0 0% 0 0% 0 0% 0%
20220310 25.91 26.07 25.36 25.49 -0.23% -0.59% 0% 21441 0.5498 94.85 25.64 0% 0 0% 0 0% 0 0% 0%
20220309 25.68 25.72 24.1 25.55 0% 1.83% 0% 32242 0.809 132.01 25.09 0% 0 0% 0 0% 0 0% 0%
20220308 26.73 26.78 25.07 25.55 -3.4% -1.24% 0% 18520 0.4791 81.06 25.87 0% 0 0% 0 0% 0 0% 0%
20220307 26.88 27.19 26.18 26.45 -1.34% -0.86% 0% 16112 0.4298 73.31 26.68 0% 0 0% 0 0% 0 0% 0%
20220304 26.74 27.8 26.61 26.81 0.26% -1.11% 0% 27734 0.7518 126.26 27.11 0% 0 0% 0 0% 0 0% 0%
20220303 25.59 26.99 25.19 26.74 4.86% 1.56% 0% 29620 0.7798 137.52 26.33 0% 0 0% 0 0% 0 0% 0%
20220302 25.88 25.88 25.3 25.5 -0.35% -0.31% 0% 10594 0.271 47.75 25.58 0% 0 0% 0 0% 0 0% 0%
20220301 25.69 25.75 25.31 25.59 -0.2% 0.55% 0% 11880 0.3024 47.5 25.45 0% 0 0% 0 0% 0 0% 0%
20220228 25.17 25.84 25.17 25.64 -0.31% 0.16% 0% 12348 0.3161 49.44 25.6 0% 0 0% 0 0% 0 0% 0%
20220225 25.91 26.29 25.4 25.72 -0.12% 0.12% 0% 22341 0.5739 89.23 25.69 0% 0 0% 0 0% 0 0% 0%
20220224 26.06 26.65 25.18 25.75 -1.9% -0.39% 0% 32698 0.8454 130.58 25.85 0% 0 0% 0 0% 0 0% 0%
20220223 25.56 26.5 25.56 26.25 3.55% 0.42% 0% 23180 0.6059 102.18 26.14 0% 0 0% 0 0% 0 0% 0%
20220222 25.62 25.84 25.09 25.35 -1.29% -0.2% 0% 16691 0.4239 73.23 25.4 0% 0 0% 0 0% 0 0% 0%
20220221 25.29 25.94 25.27 25.68 1.5% -0.19% 0% 20447 0.526 84.01 25.73 0% 0 0% 0 0% 0 0% 0%
20220218 25.07 25.69 24.85 25.3 0.96% 0.2% 0% 18518 0.4675 72.07 25.25 0% 0 0% 0 0% 0 0% 0%
20220217 24.47 25.37 24.1 25.06 2.04% 0.48% 0% 30951 0.7719 106.37 24.94 0% 0 0% 0 0% 0 0% 0%
20220216 23.23 25.55 22.67 24.56 5.73% 2.59% 0% 39265 0.9401 116.99 23.94 0% 0 0% 0 0% 0 0% 0%
20220215 23.4 23.4 23.02 23.23 -0.94% 0.43% 0% 12491 0.2889 31.9 23.13 0% 0 0% 0 0% 0 0% 0%
20220214 23.45 23.66 23.06 23.45 0% 0.21% 0% 15258 0.357 32.81 23.4 0% 0 0% 0 0% 0 0% 0%
20220211 23.38 23.74 22.96 23.45 0.39% 0.26% 0% 27007 0.6316 51.09 23.39 0% 0 0% 0 0% 0 0% 0%
20220210 23.35 23.4 22.7 23.36 0.04% 0.69% 0% 14790 0.3431 25.62 23.2 0% 0 0% 0 0% 0 0% 0%
20220209 23.25 23.59 22.4 23.35 -0.09% 1.08% 0% 20634 0.4767 35.32 23.1 0% 0 0% 0 0% 0 0% 0%
20211203 24.08 24.89 23.93 24.31 1.42% 0% 0% 33627 0.8174 60.03 24.31 0% 0 0% 0 0% 0 0% 0%
20211202 24.5 24.88 23.8 23.97 -3.54% -0.75% 0% 25787 0.6227 46.33 24.15 0% 0 0% 0 0% 0 0% 0%
20211201 23.76 24.97 23.3 24.85 3.84% 2.69% 0% 43891 1.0623 79.67 24.2 0% 0 0% 0 0% 0 0% 0%
20211130 24.29 24.4 21.85 23.93 -1.44% 0.93% 0% 59995 1.4227 112.97 23.71 0% 0 0% 0 0% 0 0% 0%
20211129 22.19 24.4 22.18 24.28 8.59% 3.54% 0% 74396 1.7449 148.2 23.45 0% 0 0% 0 0% 0 0% 0%
20211126 21.82 22.98 21.61 22.36 2.57% -0.97% 0% 87318 1.9715 189.37 22.58 0% 0 0% 0 0% 0 0% 0%
20211125 20.95 21.93 20.8 21.8 4.21% 1.54% 0% 78913 1.6941 176.85 21.47 0% 0 0% 0 0% 0 0% 0%
20211124 19.01 20.92 18.8 20.92 9.99% 3% 0% 71982 1.4618 165.54 20.31 0% 0 0% 0 0% 0 0% 0%
20211123 19.31 19.31 18.75 19.02 -0.99% 0.48% 0% 13070 0.2474 29 18.93 0% 0 0% 0 0% 0 0% 0%
20211122 19.22 19.57 19.14 19.21 -0.47% -0.47% 0% 17323 0.3343 37.45 19.3 0% 0 0% 0 0% 0 0% 0%
20211119 18.6 19.31 18.52 19.3 3.82% 1.42% 0% 25653 0.4883 55.33 19.03 0% 0 0% 0 0% 0 0% 0%
20211118 18.55 18.96 18.26 18.59 1.03% -0.27% 0% 16146 0.301 33.81 18.64 0% 0 0% 0 0% 0 0% 0%
20211117 18.36 18.65 18.29 18.4 0.22% 0.05% 0% 9682 0.1781 19.29 18.39 0% 0 0% 0 0% 0 0% 0%
20211116 18.8 19.1 18.32 18.36 -2.39% -1.4% 0% 18170 0.3383 35.19 18.62 0% 0 0% 0 0% 0 0% 0%
20211115 18.63 18.98 18.3 18.81 0.16% 1.02% 0% 21782 0.4055 40.86 18.62 0% 0 0% 0 0% 0 0% 0%
20211112 19.73 19.73 18.68 18.78 -4.33% -0.69% 0% 26981 0.5103 50.54 18.91 0% 0 0% 0 0% 0 0% 0%
20211111 19.66 20.3 19.38 19.63 -2.14% -0.2% 0% 27375 0.5384 57.45 19.67 0% 0 0% 0 0% 0 0% 0%
20211110 20.28 20.35 18.5 20.06 -1.18% 2.66% 0% 47282 0.9241 104.87 19.54 0% 0 0% 0 0% 0 0% 0%
20211109 19.82 20.5 19.62 20.3 2.06% 0.69% 0% 34060 0.6866 84.32 20.16 0% 0 0% 0 0% 0 0% 0%
20211108 19.79 20.1 19.61 19.89 0.56% 0.25% 0% 18925 0.3754 44.6 19.84 0% 0 0% 0 0% 0 0% 0%
20211105 20.18 20.51 19.64 19.78 -1.98% -1.35% 0% 33192 0.6654 72.35 20.05 0% 0 0% 0 0% 0 0% 0%
20211104 20.01 20.48 20 20.18 0.85% -0.1% 0% 41284 0.8338 90.8 20.2 0% 0 0% 0 0% 0 0% 0%
20211103 20.69 20.8 19.45 20.01 -0.94% 0.2% 0% 35292 0.7048 80.28 19.97 0% 0 0% 0 0% 0 0% 0%
20211102 19.4 20.43 19.36 20.2 3.75% 1.1% 0% 39369 0.7864 90.45 19.98 0% 0 0% 0 0% 0 0% 0%
20211101 19.33 19.51 18.93 19.47 1.35% 0.93% 0% 35799 0.6906 85 19.29 0% 0 0% 0 0% 0 0% 0%
20211029 19.34 19.48 18.77 19.21 -1.18% 0.42% 0% 26951 0.5155 64.69 19.13 0% 0 0% 0 0% 0 0% 0%
20211028 18.78 19.6 18.78 19.44 -0.21% 1.89% 0% 18052 0.3445 41.89 19.08 0% 0 0% 0 0% 0 0% 0%
20211027 18.78 19.69 18.69 19.48 -0.05% 1.72% 0% 28777 0.5512 62.91 19.15 0% 0 0% 0 0% 0 0% 0%
20211026 19.98 20.8 19.01 19.49 -2.5% 0.1% 0% 43122 0.8394 88.74 19.47 0% 0 0% 0 0% 0 0% 0%
20211025 21.1 22.76 19 19.99 -4.03% -6.02% 0% 52486 1.1162 118.84 21.27 0% 0 0% 0 0% 0 0% 0%
20211022 20.33 20.98 20.28 20.83 2.31% 0.77% 0% 23704 0.49 54.82 20.67 0% 0 0% 0 0% 0 0% 0%
20211021 20.6 20.78 20.09 20.36 -1.64% 0% 0% 22117 0.4503 49.04 20.36 0% 0 0% 0 0% 0 0% 0%
20211020 21.45 21.5 20.3 20.7 -3.45% -0.34% 0% 34075 0.7077 71.35 20.77 0% 0 0% 0 0% 0 0% 0%
20211019 21.53 21.71 21 21.44 -0.05% 0.47% 0% 19199 0.4097 37.05 21.34 0% 0 0% 0 0% 0 0% 0%
20211018 20.95 21.52 20.71 21.45 2.73% 1.56% 0% 22896 0.4836 40.58 21.12 0% 0 0% 0 0% 0 0% 0%
20211015 21.4 21.97 20.58 20.88 -2.34% -0.33% 0% 28914 0.6057 49.69 20.95 0% 0 0% 0 0% 0 0% 0%
20211014 21.76 22.06 20.99 21.38 -3.08% 0.19% 0% 44600 0.9519 77.62 21.34 0% 0 0% 0 0% 0 0% 0%
20211013 21.06 22.1 21.06 22.06 4.7% 0.91% 0% 53571 1.171 95.76 21.86 0% 0 0% 0 0% 0 0% 0%
20211012 20.71 21.67 20.58 21.07 2.78% -0.47% 0% 40111 0.8492 71.63 21.17 0% 0 0% 0 0% 0 0% 0%
20211011 21.08 21.08 19.27 20.5 -2.84% 0.2% 0% 29822 0.6101 54.75 20.46 0% 0 0% 0 0% 0 0% 0%
20211008 20.8 21.48 20.73 21.1 2.08% 0.05% 0% 40696 0.8582 78.68 21.09 0% 0 0% 0 0% 0 0% 0%
20210930 19.9 20.99 19.57 20.67 5.62% 0.44% 0% 44889 0.9238 88.72 20.58 0% 0 0% 0 0% 0 0% 0%
20210929 19.45 20.12 19.33 19.57 0.62% -1.56% 0% 76785 1.5267 159.05 19.88 0% 0 0% 0 0% 0 0% 0%
20210928 18.3 19.99 18.3 19.45 6.11% 0.41% 0% 51383 0.9955 116.61 19.37 0% 0 0% 0 0% 0 0% 0%
20210927 18.41 19 18.1 18.33 -0.92% -1.56% 0% 25908 0.4825 59.27 18.62 0% 0 0% 0 0% 0 0% 0%
20210924 19.05 19.43 18.14 18.5 -3.65% -1.65% 0% 21047 0.3958 49.27 18.81 0% 0 0% 0 0% 0 0% 0%
20210923 19.05 19.36 18.71 19.2 1.11% 0.73% 0% 20514 0.3909 47.77 19.06 0% 0 0% 0 0% 0 0% 0%
20210922 18.55 19.48 18.42 18.99 1.82% 0.26% 0% 25010 0.4736 61.37 18.94 0% 0 0% 0 0% 0 0% 0%
20210917 18.51 18.89 18.34 18.65 0.43% 0.11% 0% 16820 0.3133 42.76 18.63 0% 0 0% 0 0% 0 0% 0%
20210916 18.33 18.94 18.13 18.57 0.98% 0% 0% 23190 0.4306 56.02 18.57 0% 0 0% 0 0% 0 0% 0%
20210915 18.98 18.98 18.28 18.39 -3.21% -0.7% 0% 28430 0.5266 71.11 18.52 0% 0 0% 0 0% 0 0% 0%
20210914 19.1 19.28 18.53 19 -0.58% 0.64% 0% 21860 0.4128 56.08 18.88 0% 0 0% 0 0% 0 0% 0%
20210913 20.21 20.35 19.11 19.11 -4.59% -2.3% 0% 43000 0.8412 112.5 19.56 0% 0 0% 0 0% 0 0% 0%
20210910 19.14 20.08 19.05 20.03 4.65% 1.88% 0% 46998 0.9241 133.3 19.66 0% 0 0% 0 0% 0 0% 0%
20210909 19.14 19.59 18.8 19.14 -0.31% -0.52% 0% 41010 0.7891 120.77 19.24 0% 0 0% 0 0% 0 0% 0%
20210908 18.15 19.44 18.01 19.2 5.55% 1.37% 0% 54640 1.0349 162.97 18.94 0% 0 0% 0 0% 0 0% 0%
20210907 17.76 18.22 17.76 18.19 0.83% 1% 0% 31003 0.5584 94.25 18.01 0% 0 0% 0 0% 0 0% 0%
20210906 18.11 18.38 17.33 18.04 0.61% 0.73% 0% 35001 0.6267 106.88 17.91 0% 0 0% 0 0% 0 0% 0%
20210729 14.88 15.88 14.83 15.85 7.09% 2.72% 0% 46593 0.7188 131.33 15.43 0% 0 0% 0 0% 0 0% 0%
20210728 15.15 15.15 14.32 14.8 -1.86% 0.14% 0% 20895 0.3088 60.3 14.78 0% 0 0% 0 0% 0 0% 0%
20210727 15.36 15.45 15 15.08 -0.98% -0.66% 0% 33588 0.5099 100.2 15.18 0% 0 0% 0 0% 0 0% 0%
20210726 14.63 15.3 14.5 15.23 3.82% 2.08% 0% 41668 0.6218 130.78 14.92 0% 0 0% 0 0% 0 0% 0%
20210723 14.73 14.79 14.52 14.67 -0.41% 0.2% 0% 23042 0.3374 77.48 14.64 0% 0 0% 0 0% 0 0% 0%
20210722 14.85 14.96 14.68 14.73 -0.94% -0.27% 0% 37652 0.5562 132.89 14.77 0% 0 0% 0 0% 0 0% 0%
20210721 14.5 14.99 14.5 14.87 1.57% 0% 0% 42264 0.6283 165.26 14.87 0% 0 0% 0 0% 0 0% 0%
20210720 14.2 14.85 13.96 14.64 2.52% 1.17% 0% 46289 0.6699 201.26 14.47 0% 0 0% 0 0% 0 0% 0%
20210719 13.49 14.37 13.46 14.28 5% 1.64% 0% 37603 0.5282 186.1 14.05 0% 0 0% 0 0% 0 0% 0%
20210716 13.45 13.66 13.32 13.6 0.97% 0.89% 0% 17187 0.2316 94.97 13.48 0% 0 0% 0 0% 0 0% 0%
20210715 13.88 13.88 13.22 13.47 -2.46% 0.07% 0% 25525 0.3436 141.84 13.46 0% 0 0% 0 0% 0 0% 0%
20210714 13.88 14.04 13.58 13.81 -0.72% 0.29% 0% 20367 0.2804 126.18 13.77 0% 0 0% 0 0% 0 0% 0%
20210713 14 14 13.74 13.91 -0.29% 0.43% 0% 12403 0.1718 82.65 13.85 0% 0 0% 0 0% 0 0% 0%
20210712 14.25 14.35 14.15 14.25 0% 0.14% 0% 14736 0.2097 96.84 14.23 0% 0 0% 0 0% 0 0% 0%
20210709 14.01 14.25 13.92 14.25 1.71% 0.99% 0% 12248 0.1728 82.47 14.11 0% 0 0% 0 0% 0 0% 0%
20210708 14.25 14.25 13.97 14.01 -1.48% -0.43% 0% 13329 0.1875 82.56 14.07 0% 0 0% 0 0% 0 0% 0%
20210707 14.05 14.28 14.04 14.22 0.49% 0.07% 0% 11758 0.1671 74.2 14.21 0% 0 0% 0 0% 0 0% 0%
20210706 14.17 14.28 14.04 14.15 0.78% -0.14% 0% 12807 0.1815 77.78 14.17 0% 0 0% 0 0% 0 0% 0%
20210705 13.85 14.17 13.79 14.04 1.3% 0.21% 0% 9779 0.137 55.69 14.01 0% 0 0% 0 0% 0 0% 0%
20210702 14.18 14.18 13.83 13.86 -1.91% -0.86% 0% 16771 0.2345 92.82 13.98 0% 0 0% 0 0% 0 0% 0%
20210701 14.19 14.34 14.04 14.13 -0.35% -0.21% 0% 11898 0.1685 68.15 14.16 0% 0 0% 0 0% 0 0% 0%
20210630 14.08 14.27 14.03 14.18 0.85% 0.28% 0% 10478 0.1482 59.62 14.14 0% 0 0% 0 0% 0 0% 0%
20210629 14.3 14.48 14 14.06 -2.29% -0.99% 0% 18735 0.266 104.13 14.2 0% 0 0% 0 0% 0 0% 0%
20210628 14.26 14.45 14.18 14.39 0.84% 0.21% 0% 10783 0.1548 61.21 14.36 0% 0 0% 0 0% 0 0% 0%
20210625 14.53 14.62 14.05 14.27 -1.79% 0% 0% 24275 0.3463 133.29 14.27 0% 0 0% 0 0% 0 0% 0%
20210624 14.7 14.7 14.5 14.53 -1.16% -0.27% 0% 10968 0.1598 64.2 14.57 0% 0 0% 0 0% 0 0% 0%
20210623 14.74 14.83 14.64 14.7 -0.47% -0.14% 0% 15766 0.2321 88.51 14.72 0% 0 0% 0 0% 0 0% 0%
20210622 14.5 14.85 14.48 14.77 1.93% 0.41% 0% 20976 0.3086 117.86 14.71 0% 0 0% 0 0% 0 0% 0%
20210621 14.27 14.56 14.27 14.49 1.19% 0.35% 0% 13662 0.1973 79.1 14.44 0% 0 0% 0 0% 0 0% 0%
20210618 14.08 14.41 13.96 14.32 1.7% 0.56% 0% 12518 0.1782 69.19 14.24 0% 0 0% 0 0% 0 0% 0%
20210617 14.06 14.26 14 14.08 -0.56% -0.07% 0% 12923 0.1821 68.57 14.09 0% 0 0% 0 0% 0 0% 0%
20210616 14.57 14.57 14.11 14.16 -2.55% -0.63% 0% 15042 0.2144 77.41 14.25 0% 0 0% 0 0% 0 0% 0%
20210615 14.87 14.87 14.45 14.53 -1.89% -0.14% 0% 16770 0.244 86.72 14.55 0% 0 0% 0 0% 0 0% 0%
20210611 14.98 15 14.75 14.81 0.14% -0.4% 0% 14739 0.2191 78.55 14.87 0% 0 0% 0 0% 0 0% 0%
20210610 14.9 14.91 14.74 14.79 -0.74% -0.07% 0% 15430 0.2284 81.41 14.8 0% 0 0% 0 0% 0 0% 0%
20210609 14.77 14.98 14.66 14.9 0.88% 0.2% 0% 19043 0.2832 98.69 14.87 0% 0 0% 0 0% 0 0% 0%
20210608 14.65 14.85 14.57 14.77 0.82% 0.34% 0% 14888 0.2192 78.57 14.72 0% 0 0% 0 0% 0 0% 0%
20210607 14.63 14.68 14.49 14.65 0.83% 0.48% 0% 12082 0.1762 63.67 14.58 0% 0 0% 0 0% 0 0% 0%
20210604 14.71 14.79 14.48 14.53 -1.49% -0.75% 0% 17553 0.2569 91.09 14.64 0% 0 0% 0 0% 0 0% 0%
20210603 14.66 14.93 14.61 14.75 0.55% -0.34% 0% 14980 0.2217 82.42 14.8 0% 0 0% 0 0% 0 0% 0%
20210602 14.77 14.94 14.66 14.67 -0.81% -0.88% 0% 19134 0.2832 107.74 14.8 0% 0 0% 0 0% 0 0% 0%
20210601 14.62 14.8 14.51 14.79 1.02% 0.48% 0% 17019 0.2505 97.62 14.72 0% 0 0% 0 0% 0 0% 0%
20210531 14.61 14.68 14.51 14.64 0.21% 0.34% 0% 13945 0.2035 82.24 14.59 0% 0 0% 0 0% 0 0% 0%
20210528 14.77 14.92 14.6 14.61 -1.48% -0.95% 0% 15659 0.231 92.14 14.75 0% 0 0% 0 0% 0 0% 0%
20210527 14.58 14.85 14.51 14.83 1.58% 0.88% 0% 20792 0.3056 122.23 14.7 0% 0 0% 0 0% 0 0% 0%
20210526 14.6 14.67 14.46 14.6 0.07% 0.14% 0% 14772 0.2154 87.07 14.58 0% 0 0% 0 0% 0 0% 0%
20210525 14.67 14.75 14.46 14.59 -0.55% 0.27% 0% 15102 0.2197 86.63 14.55 0% 0 0% 0 0% 0 0% 0%
20210524 14.4 14.78 14.31 14.67 2.16% 0.82% 0% 16792 0.2443 97.09 14.55 0% 0 0% 0 0% 0 0% 0%
20210521 14.26 14.49 14.23 14.36 0.91% -0.07% 0% 10543 0.1515 59 14.37 0% 0 0% 0 0% 0 0% 0%
20210520 14.38 14.4 14.13 14.23 -1.18% -0.07% 0% 13283 0.1892 70.7 14.24 0% 0 0% 0 0% 0 0% 0%
20210519 14.58 14.7 14.37 14.4 -1.97% -0.55% 0% 15964 0.2311 81.4 14.48 0% 0 0% 0 0% 0 0% 0%
20210518 14.48 14.8 14.36 14.69 0.96% 1.1% 0% 11585 0.1683 57.63 14.53 0% 0 0% 0 0% 0 0% 0%
20210517 14.86 14.91 14.41 14.55 -2.09% -0.21% 0% 17222 0.2511 81.87 14.58 0% 0 0% 0 0% 0 0% 0%
20210514 14.87 15.04 14.73 14.86 -0.07% -0.07% 0% 15120 0.2248 65.23 14.87 0% 0 0% 0 0% 0 0% 0%
20210513 14.8 15.02 14.66 14.87 0% 0.2% 0% 18633 0.2766 73.39 14.84 0% 0 0% 0 0% 0 0% 0%
20210512 14.39 14.87 14.21 14.87 2.91% 1.36% 0% 18946 0.2779 69.79 14.67 0% 0 0% 0 0% 0 0% 0%
20210511 14.34 14.49 14.12 14.45 1.19% 0.56% 0% 13252 0.1904 46.83 14.37 0% 0 0% 0 0% 0 0% 0%
20210510 14.55 14.59 14.21 14.28 -1.86% -0.7% 0% 19504 0.2805 65.93 14.38 0% 0 0% 0 0% 0 0% 0%
20210507 14.51 14.62 14.42 14.55 0.34% 0.21% 0% 16755 0.2432 52.06 14.52 0% 0 0% 0 0% 0 0% 0%
20210506 14.69 14.9 14.39 14.5 -1.49% -0.41% 0% 23515 0.3424 69.31 14.56 0% 0 0% 0 0% 0 0% 0%
20210430 15.08 15.19 14.68 14.72 -2.06% -0.74% 0% 20549 0.3047 62.34 14.83 0% 0 0% 0 0% 0 0% 0%
20210429 14.98 15.3 14.93 15.03 -0.13% -0.66% 0% 19809 0.2998 61.95 15.13 0% 0 0% 0 0% 0 0% 0%
20210428 15.6 15.86 14.93 15.05 -4.08% -1.18% 0% 39415 0.6001 120.35 15.23 0% 0 0% 0 0% 0 0% 0%
20210427 16.51 16.58 15.56 15.69 -5.42% -1.75% 0% 35102 0.5607 115.16 15.97 0% 0 0% 0 0% 0 0% 0%
20210426 16.23 16.71 16.01 16.59 1.65% 0.55% 0% 29942 0.4939 103.31 16.5 0% 0 0% 0 0% 0 0% 0%
20210423 16.61 16.67 16.32 16.32 -2.39% -0.61% 0% 22436 0.3684 80.05 16.42 0% 0 0% 0 0% 0 0% 0%
20210422 16.91 16.95 16.53 16.72 -1.07% 0% 0% 23500 0.393 86.82 16.72 0% 0 0% 0 0% 0 0% 0%
20210421 17.11 17.28 16.66 16.9 -2.2% 0.18% 0% 42177 0.7117 158.99 16.87 0% 0 0% 0 0% 0 0% 0%
20210416 16.17 16.74 16.09 16.65 3.54% 0.54% 0% 31934 0.5289 123.01 16.56 0% 0 0% 0 0% 0 0% 0%
20210415 16.32 16.33 15.9 16.08 -1.47% 0.06% 0% 19486 0.3132 77.63 16.07 0% 0 0% 0 0% 0 0% 0%
20210414 16.35 16.5 16.16 16.32 0.31% -0.12% 0% 16646 0.272 69.15 16.34 0% 0 0% 0 0% 0 0% 0%
20210413 16.88 16.89 16.16 16.27 -3.27% -0.97% 0% 28277 0.4646 119.34 16.43 0% 0 0% 0 0% 0 0% 0%
20210412 16.45 16.82 16.36 16.82 1.94% 1.2% 0% 31248 0.5194 142.68 16.62 0% 0 0% 0 0% 0 0% 0%
20210409 16.09 16.62 16.04 16.5 2.42% 0.36% 0% 28814 0.4736 121.12 16.44 0% 0 0% 0 0% 0 0% 0%
20210408 16.32 16.4 16.06 16.11 -1.71% -0.56% 0% 19523 0.3163 72.93 16.2 0% 0 0% 0 0% 0 0% 0%
20210407 16.44 16.49 16.24 16.39 0.12% 0.18% 0% 17643 0.2887 54.9 16.36 0% 0 0% 0 0% 0 0% 0%
20210406 16.26 16.4 16 16.37 0.8% 0.74% 0% 20986 0.3411 54.38 16.25 0% 0 0% 0 0% 0 0% 0%
20210402 15.88 16.44 15.64 16.24 2.65% 0.81% 0% 33291 0.5363 84.2 16.11 0% 0 0% 0 0% 0 0% 0%
20210401 15.85 15.93 15.5 15.82 0.13% 0.96% 0% 17111 0.2681 42.44 15.67 0% 0 0% 0 0% 0 0% 0%
20210330 15.97 15.97 15.55 15.59 -1.33% -0.64% 0% 13408 0.2104 32.55 15.69 0% 0 0% 0 0% 0 0% 0%
20210329 16.05 16.15 15.75 15.8 -0.82% -0.25% 0% 14496 0.2296 34.68 15.84 0% 0 0% 0 0% 0 0% 0%
20210326 15.99 15.99 15.63 15.93 0.82% 0.7% 0% 13505 0.2136 30.93 15.82 0% 0 0% 0 0% 0 0% 0%
20201215 18.07 18.1 17.34 17.34 -3.88% -0.91% 0% 44520 0.7793 107.48 17.5 0% 0 0% 0 0% 0 0% 0%
20201214 17.8 18.11 17.66 18.04 1.35% 0.78% 0% 49361 0.8837 126.09 17.9 0% 0 0% 0 0% 0 0% 0%
20201211 17.47 18.15 17.35 17.8 1.42% 0.23% 0% 67710 1.2022 170.54 17.76 0% 0 0% 0 0% 0 0% 0%
20201210 16.65 17.66 16.46 17.55 5.28% 1.21% 0% 74263 1.2874 179.71 17.34 0% 0 0% 0 0% 0 0% 0%
20201209 17 17 16.65 16.67 -1.36% -0.83% 0% 24311 0.4087 60.02 16.81 0% 0 0% 0 0% 0 0% 0%
20201208 16.74 17.02 16.73 16.9 0.9% 0.12% 0% 26575 0.4485 59.14 16.88 0% 0 0% 0 0% 0 0% 0%
20201207 16.66 16.93 16.61 16.75 -0.3% 0.06% 0% 23142 0.3875 47.53 16.74 0% 0 0% 0 0% 0 0% 0%
20201204 16.72 16.92 16.6 16.8 0.36% 0.06% 0% 19512 0.3277 36.6 16.79 0% 0 0% 0 0% 0 0% 0%
20201203 16.7 16.83 16.51 16.74 0.3% 0.48% 0% 27502 0.4583 44.81 16.66 0% 0 0% 0 0% 0 0% 0%
20201202 16.87 16.93 16.67 16.69 -1.24% -0.3% 0% 30031 0.5027 47.73 16.74 0% 0 0% 0 0% 0 0% 0%
20201201 16.8 17.01 16.68 16.9 0.18% 0.18% 0% 28326 0.4778 45.98 16.87 0% 0 0% 0 0% 0 0% 0%
20201130 17.42 17.42 16.73 16.87 -3.16% -0.12% 0% 49810 0.8411 81.7 16.89 0% 0 0% 0 0% 0 0% 0%
20201127 16.67 17.75 16.56 17.42 4.62% 0.93% 0% 68234 1.1775 120.77 17.26 0% 0 0% 0 0% 0 0% 0%
20201126 17.22 17.23 16.6 16.65 -3.2% -0.89% 0% 42430 0.7127 82.06 16.8 0% 0 0% 0 0% 0 0% 0%
20201125 17.62 17.98 17.2 17.2 -2.6% -2.38% 0% 42134 0.7422 90.13 17.62 0% 0 0% 0 0% 0 0% 0%
20201124 18.05 18.15 17.5 17.66 -1.89% -0.45% 0% 39064 0.693 90.54 17.74 0% 0 0% 0 0% 0 0% 0%
20201123 18.28 18.48 17.79 18 -1.21% -0.06% 0% 58985 1.0621 143.46 18.01 0% 0 0% 0 0% 0 0% 0%
20201120 17.2 18.5 17.12 18.22 5.32% 1.39% 0% 86451 1.5538 214.02 17.97 0% 0 0% 0 0% 0 0% 0%
20201119 16.88 17.88 16.8 17.3 2.98% 0.23% 0% 44210 0.7632 117.09 17.26 0% 0 0% 0 0% 0 0% 0%
20201118 16.81 16.98 16.62 16.8 -1.06% 0.06% 0% 24221 0.4067 66.51 16.79 0% 0 0% 0 0% 0 0% 0%
20201117 16.96 17.23 16.83 16.98 0.12% -0.35% 0% 25511 0.4347 72.09 17.04 0% 0 0% 0 0% 0 0% 0%
20201116 17.1 17.1 16.7 16.96 -0.06% 0.53% 0% 22509 0.3798 63.56 16.87 0% 0 0% 0 0% 0 0% 0%
20201113 16.93 17.18 16.7 16.97 0.3% 0.12% 0% 16553 0.2805 47.04 16.95 0% 0 0% 0 0% 0 0% 0%
20201112 17.45 17.45 16.84 16.92 -2.48% -0.99% 0% 28767 0.4917 78.49 17.09 0% 0 0% 0 0% 0 0% 0%
20201111 17.48 17.69 17.1 17.35 -1.25% 0.29% 0% 34576 0.5982 90.51 17.3 0% 0 0% 0 0% 0 0% 0%
20201110 18.05 18.08 17.46 17.57 -2.28% -0.45% 0% 42355 0.7475 115.02 17.65 0% 0 0% 0 0% 0 0% 0%
20201109 18.15 18.62 17.71 17.98 -0.5% -0.72% 0% 55638 1.0077 164.56 18.11 0% 0 0% 0 0% 0 0% 0%
20201106 17.48 18.47 17.48 18.07 2.79% 0.39% 0% 49555 0.8922 157.25 18 0% 0 0% 0 0% 0 0% 0%
20201105 17.4 17.62 17.26 17.58 1.44% 0.46% 0% 22791 0.3988 68.23 17.5 0% 0 0% 0 0% 0 0% 0%
20201104 17.58 17.68 17.16 17.33 -1.48% -0.29% 0% 18834 0.3273 51.17 17.38 0% 0 0% 0 0% 0 0% 0%
20201103 17.45 17.86 17.35 17.59 1.21% 0.23% 0% 22050 0.3869 54.27 17.55 0% 0 0% 0 0% 0 0% 0%
20201102 17.38 17.68 17.02 17.38 -0.11% 0.29% 0% 21704 0.3761 50.67 17.33 0% 0 0% 0 0% 0 0% 0%
20201030 18.19 18.22 17 17.4 -4.4% -1.64% 0% 32643 0.5773 72.51 17.69 0% 0 0% 0 0% 0 0% 0%
20201029 18.38 18.58 17.82 18.2 -2.73% 0.28% 0% 46140 0.8375 101.58 18.15 0% 0 0% 0 0% 0 0% 0%
20201028 18.65 19.19 18.28 18.71 0.32% -0.16% 0% 27438 0.5143 62.13 18.74 0% 0 0% 0 0% 0 0% 0%
20201027 18.4 18.8 18.21 18.65 0.81% 0.38% 0% 22482 0.4178 48.29 18.58 0% 0 0% 0 0% 0 0% 0%
20201026 18.58 18.88 18.11 18.5 -0.54% 0.76% 0% 33608 0.6169 66.63 18.36 0% 0 0% 0 0% 0 0% 0%
20201023 20.05 20.56 18.58 18.6 -5.82% -3.48% 0% 55176 1.063 107.05 19.27 0% 0 0% 0 0% 0 0% 0%
20201022 21.67 21.69 19.68 19.75 -7.49% -2.03% 0% 47651 0.9606 96.27 20.16 0% 0 0% 0 0% 0 0% 0%
20200909 29.21 29.39 27.05 28.2 -4.7% 0.25% 0% 36216 1.0189 100.23 28.13 0% 0 0% 0 0% 0 0% 0%
20200908 30.3 30.53 29.05 29.59 -2.66% -0.03% 0% 20795 0.6156 60 29.6 0% 0 0% 0 0% 0 0% 0%
20200907 31.2 31.35 30.24 30.4 -3.46% -0.91% 0% 27602 0.8468 77.31 30.68 0% 0 0% 0 0% 0 0% 0%
20200904 31.89 31.89 30.69 31.49 -2.81% 1.19% 0% 27279 0.849 72.9 31.12 0% 0 0% 0 0% 0 0% 0%
20200903 32.61 32.68 31.38 32.4 -0.64% 1.31% 0% 26377 0.8436 64.69 31.98 0% 0 0% 0 0% 0 0% 0%
20200902 33.26 33.86 32.32 32.61 -1% -0.85% 0% 25437 0.8367 62.78 32.89 0% 0 0% 0 0% 0 0% 0%
20200901 32.21 33.39 32.18 32.94 1.26% 0.52% 0% 30233 0.9906 67.38 32.77 0% 0 0% 0 0% 0 0% 0%
20200831 32.14 33.28 31.85 32.53 2.04% -0.43% 0% 38165 1.2468 71.66 32.67 0% 0 0% 0 0% 0 0% 0%
20200828 30.79 32.2 30.19 31.88 3.54% 2.02% 0% 33728 1.054 59.49 31.25 0% 0 0% 0 0% 0 0% 0%
20200827 30.39 31.28 29.78 30.79 2.46% 0.33% 0% 33848 1.0388 59.05 30.69 0% 0 0% 0 0% 0 0% 0%
20200826 31.67 31.67 29.21 30.05 -3.35% -0.1% 0% 37253 1.1204 61.52 30.08 0% 0 0% 0 0% 0 0% 0%
20200825 32.64 32.65 30.85 31.09 -2.32% -2.17% 0% 42127 1.3387 73.18 31.78 0% 0 0% 0 0% 0 0% 0%
20200824 32.5 33.48 31.07 31.83 0.51% -1.21% 0% 48850 1.5741 86.45 32.22 0% 0 0% 0 0% 0 0% 0%
20200821 31 32.69 30.3 31.67 5.08% 0.06% 0% 69997 2.2156 121.61 31.65 0% 0 0% 0 0% 0 0% 0%
20200820 29.36 31.39 29.11 30.14 -0.46% -0.82% 0% 36155 1.0989 59.73 30.39 0% 0 0% 0 0% 0 0% 0%
20200819 31.58 32.45 30.28 30.28 -6.05% -2.32% 0% 69678 2.1601 107.11 31 0% 0 0% 0 0% 0 0% 0%
20200818 30.64 32.69 30.01 32.23 8.45% 1.42% 0% 113729 3.6142 170.22 31.78 0% 0 0% 0 0% 0 0% 0%
20200817 29.2 30.98 28.8 29.72 2.7% 0.2% 0% 51457 1.5264 68.12 29.66 0% 0 0% 0 0% 0 0% 0%
20200814 29.57 29.78 28.22 28.94 -2.06% 0.21% 0% 31680 0.9149 37.65 28.88 0% 0 0% 0 0% 0 0% 0%
20200813 27.35 30 27.15 29.55 7.77% 2.6% 0% 57312 1.6507 61.49 28.8 0% 0 0% 0 0% 0 0% 0%
20200812 28.08 28.93 26.4 27.42 -2.83% -0.9% 0% 39227 1.0854 36.29 27.67 0% 0 0% 0 0% 0 0% 0%
20200811 28.98 29.48 28.02 28.22 -1.6% -1.23% 0% 37763 1.0788 32.14 28.57 0% 0 0% 0 0% 0 0% 0%
20200810 29.18 29.5 27.96 28.68 -1.14% -0.38% 0% 46755 1.3463 36.85 28.79 0% 0 0% 0 0% 0 0% 0%
20200807 29.85 30.9 28.61 29.01 -4.04% -2.26% 0% 72714 2.1578 53.46 29.68 0% 0 0% 0 0% 0 0% 0%
20200806 30 30.88 28.55 30.23 2.65% 0.9% 0% 89353 2.6769 63.92 29.96 0% 0 0% 0 0% 0 0% 0%
20200805 29.95 30.98 28 29.45 -1.01% -0.71% 0% 100174 2.9707 73.82 29.66 0% 0 0% 0 0% 0 0% 0%
20200804 30.28 32.48 29.4 29.75 -0.23% -3.41% 0% 156633 4.8242 128.34 30.8 0% 0 0% 0 0% 0 0% 0%
20200803 27.28 29.82 27.28 29.82 10% 1.74% 0% 116485 3.4136 102.69 29.31 0% 0 0% 0 0% 0 0% 0%
20200731 26.77 28.15 25.59 27.11 -0.91% 1.69% 0% 129035 3.4402 113.11 26.66 0% 0 0% 0 0% 0 0% 0%
20200730 27 29.7 26.71 27.36 -1.33% -1.44% 0% 169110 4.6941 171.12 27.76 0% 0 0% 0 0% 0 0% 0%
20200729 25.28 27.73 23.82 27.73 10% 5.04% 0% 179954 4.7513 199.55 26.4 0% 0 0% 0 0% 0 0% 0%
20200728 25.5 27.33 24.39 25.21 -6.97% -2.63% 0% 158466 4.1019 202.26 25.89 0% 0 0% 0 0% 0 0% 0%
20200727 25.79 27.1 24.65 27.1 9.98% 4.23% 0% 199977 5.1992 276.01 26 0% 0 0% 0 0% 0 0% 0%
20200724 22.26 24.64 22.15 24.64 10% 2.24% 0% 160888 3.8772 263.19 24.1 0% 0 0% 0 0% 0 0% 0%
20200723 21.55 22.5 21.5 22.4 2.52% 1.5% 0% 51600 1.1387 94.81 22.07 0% 0 0% 0 0% 0 0% 0%
20200722 21.75 22.15 21.5 21.85 0.32% -0.05% 0% 27891 0.6097 48.99 21.86 0% 0 0% 0 0% 0 0% 0%
20200721 21.93 22.2 21.64 21.78 -0.64% -0.41% 0% 22622 0.4947 37.98 21.87 0% 0 0% 0 0% 0 0% 0%
20200720 21.3 22.09 21.3 21.92 3.01% 0.74% 0% 28632 0.6231 44.46 21.76 0% 0 0% 0 0% 0 0% 0%
20200717 21.2 21.75 21.13 21.28 -0.75% -0.61% 0% 24344 0.5212 36.4 21.41 0% 0 0% 0 0% 0 0% 0%
20200716 22.63 22.81 21.1 21.44 -5.22% -2.37% 0% 52179 1.1456 79.68 21.96 0% 0 0% 0 0% 0 0% 0%
20200715 23.1 23.5 22.49 22.62 -3.91% -1.01% 0% 56948 1.3014 95.33 22.85 0% 0 0% 0 0% 0 0% 0%
20200714 22.77 24.4 22.63 23.54 5.28% 0.56% 0% 115628 2.7069 213.31 23.41 0% 0 0% 0 0% 0 0% 0%
20200713 21.64 22.37 21.53 22.36 3.04% 1.64% 0% 55614 1.2237 119.6 22 0% 0 0% 0 0% 0 0% 0%
20200710 22.04 22.28 21.67 21.7 -2.25% -1.23% 0% 52833 1.1609 124.4 21.97 0% 0 0% 0 0% 0 0% 0%
20200709 21.71 22.32 21.45 22.2 2.26% 1.37% 0% 72350 1.5847 184.86 21.9 0% 0 0% 0 0% 0 0% 0%
20200708 21.5 22.05 21.41 21.71 0.42% -0.18% 0% 53320 1.1596 155.89 21.75 0% 0 0% 0 0% 0 0% 0%
20200707 21.18 21.88 20.82 21.62 2.85% 1.22% 0% 66810 1.427 210.59 21.36 0% 0 0% 0 0% 0 0% 0%
20200706 20.42 21.05 20.42 21.02 2.99% 1.01% 0% 42822 0.891 152.58 20.81 0% 0 0% 0 0% 0 0% 0%
20200703 20.36 20.43 20.19 20.41 0.89% 0.39% 0% 27770 0.5645 97.65 20.33 0% 0 0% 0 0% 0 0% 0%
20200702 20.18 20.3 20 20.23 0.7% 0.55% 0% 22485 0.4523 79.1 20.12 0% 0 0% 0 0% 0 0% 0%
20200701 20.17 20.36 19.99 20.09 -0.4% -0.3% 0% 19251 0.3879 67.09 20.15 0% 0 0% 0 0% 0 0% 0%
20200630 20.03 20.32 20.03 20.17 0.45% -0.15% 0% 16706 0.3374 55.14 20.2 0% 0 0% 0 0% 0 0% 0%
20200629 19.9 20.26 19.65 20.08 1.47% 0.2% 0% 20917 0.4191 63.83 20.04 0% 0 0% 0 0% 0 0% 0%
20200624 20.25 20.25 19.75 19.79 -1.59% -0.65% 0% 24057 0.4792 68.43 19.92 0% 0 0% 0 0% 0 0% 0%
20200623 20.53 20.55 20.11 20.11 -2.05% -0.59% 0% 26010 0.5262 69.7 20.23 0% 0 0% 0 0% 0 0% 0%
20200622 20.68 20.88 20.51 20.53 -1.2% -0.44% 0% 26937 0.5555 66.12 20.62 0% 0 0% 0 0% 0 0% 0%
20200619 20.81 21.16 20.72 20.78 -0.57% -0.43% 0% 27319 0.5702 58.52 20.87 0% 0 0% 0 0% 0 0% 0%
20200618 20.6 21.36 20.41 20.9 1.41% 0.19% 0% 40124 0.837 71.75 20.86 0% 0 0% 0 0% 0 0% 0%
20200617 20.6 20.79 20.41 20.61 0.49% 0.24% 0% 24879 0.5116 41 20.56 0% 0 0% 0 0% 0 0% 0%
20200616 20.51 20.58 20.29 20.51 1.13% 0.29% 0% 24945 0.5101 36.94 20.45 0% 0 0% 0 0% 0 0% 0%
20200615 20.55 20.79 20.24 20.28 -2.55% -1.17% 0% 34223 0.7021 47.56 20.52 0% 0 0% 0 0% 0 0% 0%
20200612 20.15 20.95 20.1 20.81 -0.24% 1.31% 0% 36803 0.7558 46.68 20.54 0% 0 0% 0 0% 0 0% 0%
20200611 20.96 21.3 20.78 20.86 0.1% -0.71% 0% 39542 0.8309 50.71 21.01 0% 0 0% 0 0% 0 0% 0%
20200610 21.22 21.62 20.67 20.84 -2.89% -0.81% 0% 47674 1.0017 54.77 21.01 0% 0 0% 0 0% 0 0% 0%
20200609 22.03 22.1 21.32 21.46 -3.77% -0.51% 0% 63583 1.3712 69.85 21.57 0% 0 0% 0 0% 0 0% 0%
20200608 22.83 23.5 22.2 22.3 -2.32% -1.76% 0% 81919 1.8599 87.03 22.7 0% 0 0% 0 0% 0 0% 0%
20200605 23.2 23.67 22.67 22.83 2.01% -1.25% 0% 106618 2.4646 100.97 23.12 0% 0 0% 0 0% 0 0% 0%
20200604 22.15 22.84 21.58 22.38 0.36% 0.95% 0% 74203 1.6451 69.52 22.17 0% 0 0% 0 0% 0 0% 0%
20200603 22.72 23.19 22.3 22.3 -1.85% -1.81% 0% 78459 1.782 77.11 22.71 0% 0 0% 0 0% 0 0% 0%
20200602 22.4 22.88 22.19 22.72 1.2% 0.84% 0% 61980 1.3963 61.12 22.53 0% 0 0% 0 0% 0 0% 0%
20200601 21.9 22.57 21.66 22.45 2.09% 0.94% 0% 58448 1.2996 55.35 22.24 0% 0 0% 0 0% 0 0% 0%
20200529 22.3 22.78 21.88 21.99 -3.76% -1.17% 0% 75362 1.6766 69.41 22.25 0% 0 0% 0 0% 0 0% 0%
20200528 21.69 23.4 20.95 22.85 4.72% 0.93% 0% 115312 2.6104 112.03 22.64 0% 0 0% 0 0% 0 0% 0%
20200527 22.2 23.4 21.57 21.82 -3.02% -2.55% 0% 96758 2.1665 100.09 22.39 0% 0 0% 0 0% 0 0% 0%
20200526 20.87 22.72 20.87 22.5 -1.88% 2.65% 0% 128034 2.8059 135.54 21.92 0% 0 0% 0 0% 0 0% 0%
20200525 24 25.43 22.73 22.93 -0.82% -5.75% 0% 188690 4.5916 233.22 24.33 0% 0 0% 0 0% 0 0% 0%
20200522 20.79 23.12 20.49 23.12 9.99% 4.38% 0% 69719 1.5443 92.65 22.15 0% 0 0% 0 0% 0 0% 0%
20200521 21.27 21.89 20.62 21.02 -1.04% -0.99% 0% 51997 1.104 69.15 21.23 0% 0 0% 0 0% 0 0% 0%
20200520 22.38 22.38 20.89 21.24 -3.54% -1.12% 0% 71195 1.5292 95.15 21.48 0% 0 0% 0 0% 0 0% 0%
20200519 21.46 22.58 21.27 22.02 2.37% -0.5% 0% 91277 2.0204 132.74 22.13 0% 0 0% 0 0% 0 0% 0%
20200518 20.2 22.15 20.12 21.51 5.44% 0.66% 0% 94046 2.0097 144.55 21.37 0% 0 0% 0 0% 0 0% 0%
20200515 20.79 20.97 20.35 20.4 -1.78% -1.45% 0% 41285 0.8544 67.83 20.7 0% 0 0% 0 0% 0 0% 0%
20200514 20.4 21.05 20.25 20.77 0.87% 0.34% 0% 49788 1.0308 81.85 20.7 0% 0 0% 0 0% 0 0% 0%
20200513 21.09 21.11 20.5 20.59 -3.47% -0.77% 0% 61833 1.283 106.86 20.75 0% 0 0% 0 0% 0 0% 0%
20200512 20.84 21.62 20.25 21.33 2.7% 1.72% 0% 89590 1.8789 162.69 20.97 0% 0 0% 0 0% 0 0% 0%
20200511 19.95 21.79 19.71 20.77 4.48% 0% 0% 86055 1.7876 176.53 20.77 0% 0 0% 0 0% 0 0% 0%
20200508 19.87 20.31 19.81 20.18 0.75% 0.7% 0% 49952 1.0008 111.39 20.04 0% 0 0% 0 0% 0 0% 0%
20200507 19.33 20.26 19.16 20.03 3.62% 1.01% 0% 59203 1.174 126.58 19.83 0% 0 0% 0 0% 0 0% 0%
20200506 18.86 19.4 18.76 19.33 2.44% 0.99% 0% 37469 0.7172 79.89 19.14 0% 0 0% 0 0% 0 0% 0%
20200430 18.83 19.5 18.48 18.87 2.33% -0.37% 0% 40452 0.7661 82.42 18.94 0% 0 0% 0 0% 0 0% 0%
20200429 18.2 18.75 18 18.44 2.56% -0.16% 0% 39268 0.7251 77.69 18.47 0% 0 0% 0 0% 0 0% 0%
20200428 19.05 19.09 17.39 17.98 -6.55% -0.88% 0% 46621 0.8456 89.06 18.14 0% 0 0% 0 0% 0 0% 0%
20200427 19.51 19.85 19.22 19.24 -1.84% -1.43% 0% 25979 0.5072 52.47 19.52 0% 0 0% 0 0% 0 0% 0%
20200424 20.46 20.59 19.37 19.6 -3.73% -1.56% 0% 46207 0.9201 88.18 19.91 0% 0 0% 0 0% 0 0% 0%
20200423 20.57 20.65 20.21 20.36 -0.39% -0.24% 0% 31889 0.6509 56.76 20.41 0% 0 0% 0 0% 0 0% 0%
20200422 20.36 20.63 20.26 20.44 -1.49% 0.1% 0% 36980 0.755 62.18 20.42 0% 0 0% 0 0% 0 0% 0%
20200421 20.2 20.98 19.8 20.75 2.47% 1.77% 0% 63394 1.2926 97.31 20.39 0% 0 0% 0 0% 0 0% 0%
20200420 20.5 20.63 20.05 20.25 -1.75% 0.15% 0% 44084 0.8913 59.52 20.22 0% 0 0% 0 0% 0 0% 0%
20200417 20.62 20.93 20.41 20.61 0.1% -0.43% 0% 48401 1.0021 61.95 20.7 0% 0 0% 0 0% 0 0% 0%
20200416 20.57 20.99 20.41 20.59 0.29% -0.39% 0% 36672 0.7581 41.98 20.67 0% 0 0% 0 0% 0 0% 0%
20200415 21.04 21.08 20.44 20.53 -1.39% -0.68% 0% 42311 0.8744 41.48 20.67 0% 0 0% 0 0% 0 0% 0%
20200414 20.67 21.2 20.6 20.82 2.01% -0.24% 0% 49173 1.0263 39.67 20.87 0% 0 0% 0 0% 0 0% 0%
20200413 21.02 21.02 20.36 20.41 -5.07% -1.11% 0% 59822 1.2347 42.8 20.64 0% 0 0% 0 0% 0 0% 0%
20200410 22.75 23.25 21.14 21.5 -5.41% -3.46% 0% 84173 1.8744 60.52 22.27 0% 0 0% 0 0% 0 0% 0%
20200409 22.97 23.29 22.69 22.73 -0.7% -0.74% 0% 55330 1.2668 37.23 22.9 0% 0 0% 0 0% 0 0% 0%
20200408 23.12 23.39 22.7 22.89 -3.82% -0.56% 0% 77833 1.7919 46.13 23.02 0% 0 0% 0 0% 0 0% 0%
20200407 22.8 24.4 22.57 23.8 5.5% 2.59% 0% 121726 2.8238 75.52 23.2 0% 0 0% 0 0% 0 0% 0%
20200403 23.2 23.45 22.5 22.56 -4.73% -1.44% 0% 87007 1.9913 57.32 22.89 0% 0 0% 0 0% 0 0% 0%
20200402 22.3 23.69 22.3 23.68 0.34% 3.91% 0% 123139 2.8059 85.28 22.79 0% 0 0% 0 0% 0 0% 0%
20200401 24.87 25.5 23.2 23.6 -5.45% -2.76% 0% 153128 3.7165 122.46 24.27 0% 0 0% 0 0% 0 0% 0%
20200331 25 26.76 24.41 24.96 1.42% -1.65% 0% 219457 5.5699 206.59 25.38 0% 0 0% 0 0% 0 0% 0%
20200324 24.23 25.16 23.13 24.84 4.81% 2.6% 0% 151540 3.6686 165.71 24.21 0% 0 0% 0 0% 0 0% 0%
20200323 24.67 24.84 23.62 23.7 -9.68% -1.74% 0% 133587 3.2222 171.68 24.12 0% 0 0% 0 0% 0 0% 0%
20200320 27.6 27.84 26.17 26.24 -9.77% -1.83% 0% 182869 4.889 286.71 26.73 0% 0 0% 0 0% 0 0% 0%
20200319 30 31 29.08 29.08 -10% -1.29% 0% 204650 6.0297 469.71 29.46 0% 0 0% 0 0% 0 0% 0%
20200318 32.31 32.31 32.31 32.31 10.01% 0% 0% 8605 0.278 48.16 32.31 0% 0 0% 0 0% 0 0% 0%
20200317 29.37 29.37 29.37 29.37 10% -0.03% 0% 4636 0.1362 23.1 29.38 0% 0 0% 0 0% 0 0% 0%
20200316 26.7 26.7 26.7 26.7 10.01% 0.04% 0% 2072 0.0553 8.9 26.69 0% 0 0% 0 0% 0 0% 0%
20200313 24.27 24.27 24.27 24.27 10.02% 0.08% 0% 2581 0.0626 9.08 24.25 0% 0 0% 0 0% 0 0% 0%
20200312 22.06 22.06 22.06 22.06 10.02% 0.18% 0% 645 0.0142 1.65 22.02 0% 0 0% 0 0% 0 0% 0%
20200311 20.05 20.05 20.05 20.05 9.98% -0.64% 0% 327 0.0066 0.58 20.18 0% 0 0% 0 0% 0 0% 0%
20200310 15.19 18.23 15.19 18.23 44% 0.5% 0% 1770 0.0321 2.44 18.14 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