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. 瑞玛工业002976
    4. 返回上一页 刷新
股票代码（例：sz002976）       646条   (进入瑞玛工业股票专站) 瑞玛工业股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 32.7 34.55 32.7 33.94 3.63% 0.09% 0% 25841 0.8762 64.52 33.91 0% 0 0% 0 0% 0 0% 0%
20230927 34.23 34.25 32.7 32.75 -1.95% -1.33% 0% 23194 0.7698 57.33 33.19 0% 0 0% 0 0% 0 0% 0%
20230926 33.92 34.29 33.21 33.4 -2.82% -0.89% 0% 26748 0.9013 62.32 33.7 0% 0 0% 0 0% 0 0% 0%
20230925 33.42 34.88 33.29 34.37 3.37% 0.94% 0% 35316 1.2025 80.79 34.05 0% 0 0% 0 0% 0 0% 0%
20230922 30.59 33.56 30.21 33.25 6.54% 3.04% 0% 50575 1.632 109.93 32.27 0% 0 0% 0 0% 0 0% 0%
20230921 34.43 34.6 31.2 31.21 -9.98% -3.64% 0% 56559 1.8319 125.92 32.39 0% 0 0% 0 0% 0 0% 0%
20230920 35.23 35.93 34.53 34.67 -4.09% -1.51% 0% 43788 1.5412 115.14 35.2 0% 0 0% 0 0% 0 0% 0%
20230919 34.02 37 33.4 36.15 6.26% 1.63% 0% 79829 2.8394 214.73 35.57 0% 0 0% 0 0% 0 0% 0%
20230918 32.51 34.42 32.31 34.02 3.78% 0.86% 0% 30358 1.0241 83.23 33.73 0% 0 0% 0 0% 0 0% 0%
20230915 33.61 33.89 32.78 32.78 -2.32% -1.18% 0% 16298 0.5406 41.41 33.17 0% 0 0% 0 0% 0 0% 0%
20230914 34.25 34.56 33.4 33.56 -3.23% -0.94% 0% 22062 0.7475 49.36 33.88 0% 0 0% 0 0% 0 0% 0%
20230913 33.45 34.8 32.61 34.68 3.06% 2.73% 0% 54051 1.825 111.88 33.76 0% 0 0% 0 0% 0 0% 0%
20230912 34.92 35.36 33.64 33.65 -2.15% -1.95% 0% 36546 1.2544 68.32 34.32 0% 0 0% 0 0% 0 0% 0%
20230911 33.99 35 33.47 34.39 0.15% 0.38% 0% 30627 1.0492 56.23 34.26 0% 0 0% 0 0% 0 0% 0%
20230908 33.2 34.59 32.92 34.34 2.42% 1.45% 0% 39504 1.3374 70.48 33.85 0% 0 0% 0 0% 0 0% 0%
20230907 33.72 34.13 33.42 33.53 -1.76% -0.27% 0% 20174 0.6783 35.73 33.62 0% 0 0% 0 0% 0 0% 0%
20230906 34.06 34.51 33.41 34.13 -1.1% 0.32% 0% 40546 1.3793 67.43 34.02 0% 0 0% 0 0% 0 0% 0%
20230905 34.27 35 33.12 34.51 -0.03% 1.89% 0% 56799 1.9239 91.47 33.87 0% 0 0% 0 0% 0 0% 0%
20230904 35.19 35.19 33.51 34.52 -0.69% 0.82% 0% 51803 1.7735 90.38 34.24 0% 0 0% 0 0% 0 0% 0%
20230901 33.37 34.83 33.12 34.76 3.61% 1.43% 0% 77271 2.6479 144.36 34.27 0% 0 0% 0 0% 0 0% 0%
20230831 33.96 34.1 33.08 33.55 -1.93% 0.27% 0% 57652 1.9288 118.55 33.46 0% 0 0% 0 0% 0 0% 0%
20230830 33.93 34.46 33.26 34.21 3.7% 1% 0% 114695 3.8852 257.88 33.87 0% 0 0% 0 0% 0 0% 0%
20230829 29.83 32.99 29.78 32.99 10% 2.17% 0% 49814 1.6087 116.78 32.29 0% 0 0% 0 0% 0 0% 0%
20230828 31.51 32.46 29.96 29.99 -0.46% -3.91% 0% 47286 1.4758 118.02 31.21 0% 0 0% 0 0% 0 0% 0%
20230825 32.03 32.12 29.99 30.13 -6.57% -3.34% 0% 43368 1.3517 142.67 31.17 0% 0 0% 0 0% 0 0% 0%
20230824 31.15 32.5 30.27 32.25 2.15% 2.32% 0% 68199 2.1499 247.33 31.52 0% 0 0% 0 0% 0 0% 0%
20230823 31.1 32.37 30.56 31.57 2.53% -0.38% 0% 61987 1.9642 273.22 31.69 0% 0 0% 0 0% 0 0% 0%
20230822 30.58 31.07 30.13 30.79 0.39% 0.52% 0% 16674 0.5108 86.58 30.63 0% 0 0% 0 0% 0 0% 0%
20230821 31 31.35 30.57 30.67 -0.29% -0.87% 0% 16299 0.5043 83.07 30.94 0% 0 0% 0 0% 0 0% 0%
20230818 30.92 31.45 30.76 30.76 -0.65% -1.19% 0% 18707 0.5823 93.28 31.13 0% 0 0% 0 0% 0 0% 0%
20230817 30.11 31.11 29.61 30.96 2.86% 1.01% 0% 23940 0.7338 111.33 30.65 0% 0 0% 0 0% 0 0% 0%
20230816 30.31 30.78 30.07 30.1 -1.02% -0.69% 0% 16760 0.508 76.19 30.31 0% 0 0% 0 0% 0 0% 0%
20230815 30.93 31.09 30.07 30.41 -1.14% -0.1% 0% 15856 0.4826 65.76 30.44 0% 0 0% 0 0% 0 0% 0%
20230814 30.39 30.77 30.12 30.76 1.22% 0.69% 0% 15769 0.4817 59.63 30.55 0% 0 0% 0 0% 0 0% 0%
20230811 31.29 31.33 30.37 30.39 -1.75% -0.95% 0% 18951 0.5814 66.32 30.68 0% 0 0% 0 0% 0 0% 0%
20230810 31.32 31.49 30.84 30.93 -1.25% -0.58% 0% 21037 0.6544 51.24 31.11 0% 0 0% 0 0% 0 0% 0%
20230809 31.55 31.72 31.13 31.32 -1.29% -0.19% 0% 21470 0.6737 50.32 31.38 0% 0 0% 0 0% 0 0% 0%
20230808 31.81 32.38 31.7 31.73 -1.03% -0.75% 0% 21433 0.6852 64.45 31.97 0% 0 0% 0 0% 0 0% 0%
20230807 31.61 32.36 31.6 32.06 0.19% 0.22% 0% 21092 0.6747 59.75 31.99 0% 0 0% 0 0% 0 0% 0%
20230804 31.69 32.25 31.53 32 1.01% 0.28% 0% 28956 0.9239 79.08 31.91 0% 0 0% 0 0% 0 0% 0%
20230803 32.01 32.14 31.35 31.68 -1.52% 0.03% 0% 25608 0.811 62.57 31.67 0% 0 0% 0 0% 0 0% 0%
20230802 31.46 32.2 31.17 32.17 2.26% 1.07% 0% 36620 1.1655 83.09 31.83 0% 0 0% 0 0% 0 0% 0%
20230801 31.9 32.04 31 31.46 -1.41% 0.29% 0% 38673 1.2132 80.45 31.37 0% 0 0% 0 0% 0 0% 0%
20230731 32.2 32.83 31.56 31.91 -0.96% -1.08% 0% 36102 1.1646 69.56 32.26 0% 0 0% 0 0% 0 0% 0%
20230728 32.06 32.62 31.45 32.22 0.85% 0.41% 0% 35622 1.1432 61.39 32.09 0% 0 0% 0 0% 0 0% 0%
20230727 32.67 32.9 31.88 31.95 1.01% -1.11% 0% 41729 1.3484 60.97 32.31 0% 0 0% 0 0% 0 0% 0%
20230726 32.5 32.51 31.43 31.63 -3.36% -0.57% 0% 39188 1.2466 47.53 31.81 0% 0 0% 0 0% 0 0% 0%
20230725 32.54 32.88 32.01 32.73 2.22% 0.86% 0% 41258 1.339 40.19 32.45 0% 0 0% 0 0% 0 0% 0%
20230724 32.03 32.22 31.77 32.02 0.79% -0.03% 0% 33162 1.0623 25.48 32.03 0% 0 0% 0 0% 0 0% 0%
20230721 32.85 33.53 31.73 31.77 -3.84% -1.46% 0% 68252 2.2005 53.48 32.24 0% 0 0% 0 0% 0 0% 0%
20230720 33.84 33.91 32.84 33.04 -1.11% -1.17% 0% 55752 1.8637 47.17 33.43 0% 0 0% 0 0% 0 0% 0%
20230719 34.08 34.24 32.9 33.41 -3.27% -0.24% 0% 66035 2.2114 55.54 33.49 0% 0 0% 0 0% 0 0% 0%
20230718 34.01 34.88 33.45 34.54 1.29% 0.91% 0% 83345 2.8532 70.05 34.23 0% 0 0% 0 0% 0 0% 0%
20230717 34.09 34.46 33.22 34.1 -3.37% 1.04% 0% 89926 3.0349 77.57 33.75 0% 0 0% 0 0% 0 0% 0%
20230714 34.29 36.28 34.25 35.29 0.31% 0.66% 0% 131632 4.6155 126.25 35.06 0% 0 0% 0 0% 0 0% 0%
20230713 36.07 36.9 35.18 35.18 -10% -1.01% 0% 151987 5.4017 165.96 35.54 0% 0 0% 0 0% 0 0% 0%
20230712 40.54 43.24 38.94 39.09 -9.66% -4.14% 0% 203762 8.31 223.48 40.78 0% 0 0% 0 0% 0 0% 0%
20230711 42 43.27 39.57 43.27 9.99% 4.11% 0% 232779 9.6742 484.5 41.56 0% 0 0% 0 0% 0 0% 0%
20230710 39.34 39.34 39.34 39.34 10.01% 0% 0% 11354 0.4467 23 39.34 0% 0 0% 0 0% 0 0% 0%
20230707 35.76 35.76 35.76 35.76 10% 0% 0% 15057 0.5385 28.49 35.76 0% 0 0% 0 0% 0 0% 0%
20230706 28.9 32.51 28.41 32.51 10.02% 6.8% 0% 70533 2.1468 200.37 30.44 0% 0 0% 0 0% 0 0% 0%
20230705 31 31.8 29.09 29.55 -3.24% -1.27% 0% 102812 3.0767 192.07 29.93 0% 0 0% 0 0% 0 0% 0%
20230704 27.92 30.54 27.92 30.54 10.01% 1.03% 0% 38660 1.1686 174.78 30.23 0% 0 0% 0 0% 0 0% 0%
20230703 27.84 28.35 27.53 27.76 -0.75% -0.14% 0% 14280 0.397 67.37 27.8 0% 0 0% 0 0% 0 0% 0%
20230630 28.12 28.4 27.78 27.97 -0.29% -0.36% 0% 16389 0.4601 78.16 28.07 0% 0 0% 0 0% 0 0% 0%
20230629 27.03 28.28 27.03 28.05 3.43% 0.36% 0% 21927 0.6128 108.44 27.95 0% 0 0% 0 0% 0 0% 0%
20230628 27.51 27.6 26.28 27.12 -2.09% 0.97% 0% 17805 0.4782 85.76 26.86 0% 0 0% 0 0% 0 0% 0%
20230627 26.88 27.73 26.81 27.7 3.82% 1.21% 0% 16057 0.4395 79 27.37 0% 0 0% 0 0% 0 0% 0%
20230626 27.4 27.61 26.68 26.68 -3.12% -1.48% 0% 17680 0.4788 89.72 27.08 0% 0 0% 0 0% 0 0% 0%
20230621 27.48 27.98 27.14 27.54 0.88% -0.25% 0% 16720 0.4617 91.53 27.61 0% 0 0% 0 0% 0 0% 0%
20230620 27.61 27.71 27.22 27.3 -1.19% -0.47% 0% 13099 0.3593 76.96 27.43 0% 0 0% 0 0% 0 0% 0%
20230619 27.12 27.78 26.5 27.63 2.52% 0.22% 0% 21331 0.588 133.73 27.57 0% 0 0% 0 0% 0 0% 0%
20230616 26.98 27.25 26.6 26.95 0.26% 0.22% 0% 12077 0.3247 81.16 26.89 0% 0 0% 0 0% 0 0% 0%
20230615 26.58 27.18 26.52 26.88 -0.37% 0.04% 0% 12256 0.3293 84.73 26.87 0% 0 0% 0 0% 0 0% 0%
20230614 27 27.19 26.64 26.98 -0.37% 0.45% 0% 12574 0.3377 85.14 26.86 0% 0 0% 0 0% 0 0% 0%
20230613 27.01 27.58 26.76 27.08 1.12% 0% 0% 22675 0.614 148.53 27.08 0% 0 0% 0 0% 0 0% 0%
20230612 25.94 26.99 25.5 26.78 2.25% 1.32% 0% 18917 0.4999 125.48 26.43 0% 0 0% 0 0% 0 0% 0%
20230609 25.44 26.23 25.44 26.19 2.91% 1.16% 0% 8582 0.2222 55.74 25.89 0% 0 0% 0 0% 0 0% 0%
20230608 25.75 25.98 25.37 25.45 -2.08% -0.43% 0% 8381 0.2142 51.41 25.56 0% 0 0% 0 0% 0 0% 0%
20230607 25.95 26.23 25.65 25.99 0.15% 0.19% 0% 5697 0.1478 34.56 25.94 0% 0 0% 0 0% 0 0% 0%
20230606 26.48 26.72 25.88 25.95 -2.11% -1.26% 0% 7146 0.1878 42.56 26.28 0% 0 0% 0 0% 0 0% 0%
20230605 26.24 26.82 26.22 26.51 1.03% -0.3% 0% 12627 0.3357 74.15 26.59 0% 0 0% 0 0% 0 0% 0%
20230602 26.3 26.54 26.1 26.24 -0.27% -0.19% 0% 11336 0.298 64.87 26.29 0% 0 0% 0 0% 0 0% 0%
20230601 26.7 26.7 26.21 26.31 -2.27% -0.53% 0% 16649 0.4403 68.18 26.45 0% 0 0% 0 0% 0 0% 0%
20230531 26.48 27.44 26.47 26.92 1.62% -0.11% 0% 15319 0.4129 62.96 26.95 0% 0 0% 0 0% 0 0% 0%
20230530 26.7 26.98 26.27 26.49 -1.82% 0.11% 0% 12877 0.3407 73.94 26.46 0% 0 0% 0 0% 0 0% 0%
20230529 26.76 27.01 26.33 26.98 1.43% 0.37% 0% 14811 0.3981 88.91 26.88 0% 0 0% 0 0% 0 0% 0%
20230526 26.26 26.78 26 26.6 0.76% 0.38% 0% 13285 0.352 84.22 26.5 0% 0 0% 0 0% 0 0% 0%
20230525 26.19 26.47 26 26.4 0.49% 0.57% 0% 10464 0.2747 68.82 26.25 0% 0 0% 0 0% 0 0% 0%
20230524 26 26.39 25.51 26.27 1.27% 0.31% 0% 10160 0.2661 65.69 26.19 0% 0 0% 0 0% 0 0% 0%
20230523 26.24 26.42 25.85 25.94 -1.14% -0.65% 0% 11769 0.3073 67.46 26.11 0% 0 0% 0 0% 0 0% 0%
20230522 25.92 26.45 25.74 26.24 1.27% 0.04% 0% 14695 0.3854 70.84 26.23 0% 0 0% 0 0% 0 0% 0%
20230519 25.9 26.09 25.65 25.91 0.43% 0.12% 0% 16655 0.431 80.6 25.88 0% 0 0% 0 0% 0 0% 0%
20230518 25.59 25.93 25.06 25.8 1.49% 0.58% 0% 18023 0.4623 88.24 25.65 0% 0 0% 0 0% 0 0% 0%
20230517 24.62 25.66 24.62 25.42 3.29% 0.32% 0% 20599 0.5219 100.6 25.34 0% 0 0% 0 0% 0 0% 0%
20230516 24.43 24.86 24.34 24.61 0.61% -0.28% 0% 13885 0.3427 71.06 24.68 0% 0 0% 0 0% 0 0% 0%
20230515 23.96 24.5 23.73 24.46 2.09% 0.87% 0% 9043 0.2193 46.04 24.25 0% 0 0% 0 0% 0 0% 0%
20230510 23.66 24.35 23.53 24.11 0.25% 0.58% 0% 10074 0.2415 27.6 23.97 0% 0 0% 0 0% 0 0% 0%
20230509 24.52 24.77 23.76 24.05 -1.92% 0.17% 0% 16195 0.3889 76.54 24.01 0% 0 0% 0 0% 0 0% 0%
20230508 25.02 25.39 24.28 24.52 -4.55% -0.24% 0% 32664 0.8028 158.39 24.58 0% 0 0% 0 0% 0 0% 0%
20230505 26.91 26.93 25.41 25.69 3.63% -1.15% 0% 46990 1.2212 261.26 25.99 0% 0 0% 0 0% 0 0% 0%
20230504 24.62 24.98 24.16 24.79 0.77% 0.85% 0% 13631 0.3351 85.9 24.58 0% 0 0% 0 0% 0 0% 0%
20230428 24.09 24.72 24.09 24.6 1.65% 0.33% 0% 13047 0.3199 73.24 24.52 0% 0 0% 0 0% 0 0% 0%
20230427 23.52 24.8 23.47 24.2 3.24% -0.78% 0% 15134 0.3691 86.93 24.39 0% 0 0% 0 0% 0 0% 0%
20230426 23.06 23.76 23 23.44 1.69% -0.21% 0% 6385 0.15 36.2 23.49 0% 0 0% 0 0% 0 0% 0%
20230425 23.7 24.01 22.64 23.05 -2.74% 0.09% 0% 10027 0.2309 54.28 23.03 0% 0 0% 0 0% 0 0% 0%
20230424 24.01 24.01 23.2 23.7 -1.54% 0.34% 0% 8418 0.1988 47.72 23.62 0% 0 0% 0 0% 0 0% 0%
20230421 24.72 24.95 24.01 24.07 -2.59% -1.59% 0% 14740 0.3605 84.18 24.46 0% 0 0% 0 0% 0 0% 0%
20230420 24.66 24.81 24.36 24.71 -0.36% 0.24% 0% 7339 0.1809 45.12 24.65 0% 0 0% 0 0% 0 0% 0%
20230419 24.32 24.86 24.32 24.8 0.81% 0.49% 0% 9314 0.2299 58.63 24.68 0% 0 0% 0 0% 0 0% 0%
20230418 24.9 25 24.28 24.6 -1.84% 0.04% 0% 16800 0.4131 108.05 24.59 0% 0 0% 0 0% 0 0% 0%
20230417 24.5 25.31 24.35 25.06 5.03% 0.12% 0% 30802 0.7709 196.21 25.03 0% 0 0% 0 0% 0 0% 0%
20230414 24.03 24.3 23.7 23.86 -0.58% -0.21% 0% 6448 0.1542 47.07 23.91 0% 0 0% 0 0% 0 0% 0%
20230413 24.37 24.6 24 24 -1.76% -0.91% 0% 8663 0.2098 64.07 24.22 0% 0 0% 0 0% 0 0% 0%
20230412 24.1 24.48 23.98 24.43 1.08% 0.53% 0% 5639 0.137 42.98 24.3 0% 0 0% 0 0% 0 0% 0%
20230411 24.2 24.44 24 24.17 -0.17% -0.12% 0% 6475 0.1567 47.86 24.2 0% 0 0% 0 0% 0 0% 0%
20230410 24.87 25 24.15 24.21 -2.69% -0.9% 0% 12812 0.313 92.76 24.43 0% 0 0% 0 0% 0 0% 0%
20230407 24.84 24.95 24.66 24.88 0.16% 0.2% 0% 5933 0.1473 45.2 24.83 0% 0 0% 0 0% 0 0% 0%
20230406 25.09 25.1 24.53 24.84 -1% 0.24% 0% 9940 0.2463 74.37 24.78 0% 0 0% 0 0% 0 0% 0%
20230404 25.39 25.42 24.91 25.09 -0.95% 0.08% 0% 12052 0.3021 91.89 25.07 0% 0 0% 0 0% 0 0% 0%
20230403 24.8 25.76 24.8 25.33 2.05% -0.55% 0% 21649 0.5515 173.03 25.47 0% 0 0% 0 0% 0 0% 0%
20230331 24.53 24.84 24.45 24.82 1.22% 0.49% 0% 5944 0.1468 49.38 24.7 0% 0 0% 0 0% 0 0% 0%
20230330 24.81 24.87 24.45 24.52 -1.13% -0.2% 0% 7664 0.1883 62.98 24.57 0% 0 0% 0 0% 0 0% 0%
20230329 24.96 25.17 24.77 24.8 -0.64% -0.44% 0% 8433 0.2101 71.11 24.91 0% 0 0% 0 0% 0 0% 0%
20230328 24.98 25.23 24.66 24.96 0.81% -0.12% 0% 13593 0.3397 116.99 24.99 0% 0 0% 0 0% 0 0% 0%
20230327 24.81 25.15 24.5 24.76 -0.12% 0.04% 0% 9793 0.2424 80.97 24.75 0% 0 0% 0 0% 0 0% 0%
20230324 24.68 24.81 24.44 24.79 1.27% 0.41% 0% 9679 0.239 72.05 24.69 0% 0 0% 0 0% 0 0% 0%
20230323 24.5 24.77 24.38 24.48 -0.53% -0.29% 0% 8441 0.2072 31.84 24.55 0% 0 0% 0 0% 0 0% 0%
20230322 24.63 24.85 24.3 24.61 -0.08% -0.16% 0% 9910 0.2443 75.71 24.65 0% 0 0% 0 0% 0 0% 0%
20230321 24.3 24.7 24.05 24.63 1.23% 0.57% 0% 9140 0.2238 68.6 24.49 0% 0 0% 0 0% 0 0% 0%
20230320 24.04 24.36 23.35 24.33 1.16% 1.63% 0% 14567 0.3488 96.88 23.94 0% 0 0% 0 0% 0 0% 0%
20230317 24.1 24.34 23.94 24.05 0.04% -0.33% 0% 7672 0.1851 50.27 24.13 0% 0 0% 0 0% 0 0% 0%
20230316 24.48 24.48 24.04 24.04 -2.04% -0.7% 0% 7534 0.1824 45.1 24.21 0% 0 0% 0 0% 0 0% 0%
20230315 24.88 25.01 24.5 24.54 -0.77% -0.69% 0% 7783 0.1923 43.91 24.71 0% 0 0% 0 0% 0 0% 0%
20230314 25.16 25.38 24.1 24.73 -2.02% 0.04% 0% 18184 0.4495 98.27 24.72 0% 0 0% 0 0% 0 0% 0%
20230313 24.57 25.27 24.57 25.24 4.73% 0.92% 0% 24884 0.6223 139.43 25.01 0% 0 0% 0 0% 0 0% 0%
20230310 24.36 24.48 24.04 24.1 -1.59% -0.5% 0% 9674 0.2343 54.04 24.22 0% 0 0% 0 0% 0 0% 0%
20230309 24.46 24.67 24.2 24.49 0.29% 0% 0% 9003 0.2205 47.57 24.49 0% 0 0% 0 0% 0 0% 0%
20230308 23.96 24.44 23.91 24.42 2.09% 0.74% 0% 12011 0.2912 57.93 24.24 0% 0 0% 0 0% 0 0% 0%
20230307 24.7 24.85 23.81 23.92 -3.31% -1.48% 0% 20480 0.4972 87.97 24.28 0% 0 0% 0 0% 0 0% 0%
20230306 25.08 25.2 24.6 24.74 -1.43% -0.24% 0% 16974 0.421 72.39 24.8 0% 0 0% 0 0% 0 0% 0%
20230303 25.28 25.67 24.96 25.1 -0.67% -0.44% 0% 21824 0.5501 87.01 25.21 0% 0 0% 0 0% 0 0% 0%
20230302 25.75 25.86 25.26 25.27 -1.86% -1.13% 0% 20311 0.5191 75.13 25.56 0% 0 0% 0 0% 0 0% 0%
20230301 25.49 25.75 25.33 25.75 0.78% 0.74% 0% 14829 0.3791 46.29 25.56 0% 0 0% 0 0% 0 0% 0%
20230228 25.51 25.6 25.1 25.55 0.79% 0.55% 0% 13100 0.3329 33.44 25.41 0% 0 0% 0 0% 0 0% 0%
20230227 25.95 26.02 25.21 25.35 -2.2% -0.63% 0% 19653 0.5013 36.67 25.51 0% 0 0% 0 0% 0 0% 0%
20230224 26.36 26.4 25.72 25.92 -2.19% -0.31% 0% 21281 0.5532 35.62 26 0% 0 0% 0 0% 0 0% 0%
20230223 26.71 26.98 26.27 26.5 -1.08% -0.34% 0% 23085 0.6138 39.09 26.59 0% 0 0% 0 0% 0 0% 0%
20230222 26.28 26.88 26.11 26.79 1.55% 1.09% 0% 35362 0.9372 58.89 26.5 0% 0 0% 0 0% 0 0% 0%
20230221 26.2 26.4 25.93 26.38 0.61% 0.8% 0% 27094 0.7091 45.6 26.17 0% 0 0% 0 0% 0 0% 0%
20230220 26.37 26.53 25.51 26.22 -0.57% 1.27% 0% 35692 0.9241 59.78 25.89 0% 0 0% 0 0% 0 0% 0%
20230217 26.83 27.33 26.25 26.37 -1.71% -0.98% 0% 41697 1.1104 73.97 26.63 0% 0 0% 0 0% 0 0% 0%
20230216 27.81 28 26.47 26.83 -3.59% -1.72% 0% 64233 1.7534 121.15 27.3 0% 0 0% 0 0% 0 0% 0%
20230215 28.01 28.2 27.56 27.83 -2.01% 0.29% 0% 76636 2.127 157.87 27.75 0% 0 0% 0 0% 0 0% 0%
20230214 29.04 31.46 27.46 28.4 -0.7% -1.15% 0% 140849 4.0468 327.47 28.73 0% 0 0% 0 0% 0 0% 0%
20230213 26 28.6 25.98 28.6 10% 2.4% 0% 83636 2.3362 231.69 27.93 0% 0 0% 0 0% 0 0% 0%
20230210 26.76 26.76 25.89 26 -2.84% -0.42% 0% 26889 0.7021 83.91 26.11 0% 0 0% 0 0% 0 0% 0%
20230209 26.44 26.89 26.39 26.76 1.25% 0.26% 0% 29454 0.786 98.92 26.69 0% 0 0% 0 0% 0 0% 0%
20230208 26.31 26.59 26.16 26.43 0.23% 0.23% 0% 19950 0.526 71.04 26.37 0% 0 0% 0 0% 0 0% 0%
20230207 26.15 26.57 26.1 26.37 0.84% 0.15% 0% 21954 0.5781 80.6 26.33 0% 0 0% 0 0% 0 0% 0%
20230206 26.28 26.44 26 26.15 -0.49% 0.04% 0% 17941 0.4689 66.72 26.14 0% 0 0% 0 0% 0 0% 0%
20230203 26.51 26.56 26 26.28 -0.9% 0.08% 0% 21603 0.5674 78.45 26.26 0% 0 0% 0 0% 0 0% 0%
20230202 26.7 26.7 26.37 26.52 -0.67% 0.08% 0% 29461 0.7808 101.06 26.5 0% 0 0% 0 0% 0 0% 0%
20230201 26.63 26.76 26.35 26.7 0.3% 0.64% 0% 39116 1.0378 121.69 26.53 0% 0 0% 0 0% 0 0% 0%
20230131 27.15 27.21 26.18 26.62 -1.88% 0.34% 0% 67144 1.7815 211.57 26.53 0% 0 0% 0 0% 0 0% 0%
20230130 25.38 27.13 25.23 27.13 10.02% 1.61% 0% 23667 0.6319 90.11 26.7 0% 0 0% 0 0% 0 0% 0%
20230120 24.57 25.09 24.46 24.66 0.37% -0.28% 0% 11962 0.2958 45.04 24.73 0% 0 0% 0 0% 0 0% 0%
20230119 24.7 24.74 24.18 24.57 0% 0.24% 0% 11232 0.2753 23.94 24.51 0% 0 0% 0 0% 0 0% 0%
20230118 24.55 24.85 24.18 24.57 0.08% -0.24% 0% 12653 0.3117 47.9 24.63 0% 0 0% 0 0% 0 0% 0%
20230117 24.47 24.77 24 24.55 -0.57% 0.53% 0% 17324 0.423 65.85 24.42 0% 0 0% 0 0% 0 0% 0%
20230116 24.98 25.48 24.42 24.69 -2.3% 0.16% 0% 28429 0.7008 111.48 24.65 0% 0 0% 0 0% 0 0% 0%
20230113 24.39 25.39 24.05 25.27 4.12% 1.73% 0% 44506 1.1057 193.02 24.84 0% 0 0% 0 0% 0 0% 0%
20230112 26.1 26.97 24.14 24.27 -5.56% -4.11% 0% 64124 1.623 337.93 25.31 0% 0 0% 0 0% 0 0% 0%
20230111 24.99 25.98 24.46 25.7 4.26% 1.3% 0% 37426 0.9496 285.82 25.37 0% 0 0% 0 0% 0 0% 0%
20230110 24.25 24.71 23.96 24.65 2.24% 0.94% 0% 15869 0.3876 147.37 24.42 0% 0 0% 0 0% 0 0% 0%
20230109 24.26 24.5 23.92 24.11 -0.08% -0.5% 0% 8717 0.2112 83.88 24.23 0% 0 0% 0 0% 0 0% 0%
20230106 24.25 24.44 23.92 24.13 0.21% -0.12% 0% 11183 0.2702 108.25 24.16 0% 0 0% 0 0% 0 0% 0%
20230105 23.64 24.28 23.41 24.08 1.9% 0.58% 0% 11208 0.2683 105.51 23.94 0% 0 0% 0 0% 0 0% 0%
20230104 23.78 23.97 23.3 23.63 -0.63% 0% 0% 11232 0.2654 107.7 23.63 0% 0 0% 0 0% 0 0% 0%
20230103 22.7 23.9 22.7 23.78 5.08% 1.62% 0% 15280 0.3575 148.01 23.4 0% 0 0% 0 0% 0 0% 0%
20221230 22.86 23.18 22.5 22.63 0.04% -0.83% 0% 6767 0.1544 27.66 22.82 0% 0 0% 0 0% 0 0% 0%
20221229 22.83 23.13 22.58 22.62 -1.74% -0.53% 0% 7814 0.1777 70.96 22.74 0% 0 0% 0 0% 0 0% 0%
20221228 23.36 23.47 22.77 23.02 -1.5% 0.13% 0% 6256 0.1438 55.22 22.99 0% 0 0% 0 0% 0 0% 0%
20221227 23.16 23.63 22.8 23.37 1.17% 0.3% 0% 11096 0.2585 92.87 23.3 0% 0 0% 0 0% 0 0% 0%
20221226 21.9 23.15 21.9 23.1 5.48% 1.14% 0% 12003 0.2741 95.89 22.84 0% 0 0% 0 0% 0 0% 0%
20221223 22.29 22.3 21.75 21.9 -1.53% -0.14% 0% 8603 0.1887 64.49 21.93 0% 0 0% 0 0% 0 0% 0%
20221222 22.8 23.36 22.11 22.24 -2.84% -1.29% 0% 14056 0.3167 106.14 22.53 0% 0 0% 0 0% 0 0% 0%
20221221 23.51 23.58 22.8 22.89 -2.47% -0.91% 0% 8306 0.1919 66.78 23.1 0% 0 0% 0 0% 0 0% 0%
20221220 22.93 23.71 22.73 23.47 1.08% 0.38% 0% 9411 0.22 74.22 23.38 0% 0 0% 0 0% 0 0% 0%
20221219 23.4 23.7 23.1 23.22 -0.68% -0.68% 0% 9077 0.2122 65.84 23.38 0% 0 0% 0 0% 0 0% 0%
20221216 24.6 24.79 23.3 23.38 -5.34% -1.89% 0% 16086 0.3834 114.22 23.83 0% 0 0% 0 0% 0 0% 0%
20221215 24.16 24.75 24 24.7 2.96% 1.06% 0% 11177 0.2732 78.57 24.44 0% 0 0% 0 0% 0 0% 0%
20221214 24.39 24.63 23.78 23.99 -0.87% -0.33% 0% 13096 0.3152 37.75 24.07 0% 0 0% 0 0% 0 0% 0%
20221213 25.2 25.21 24.16 24.2 -3.97% -1.06% 0% 13456 0.3291 87.98 24.46 0% 0 0% 0 0% 0 0% 0%
20221212 24.88 25.39 24.38 25.2 2.31% 0.64% 0% 13305 0.3331 88.86 25.04 0% 0 0% 0 0% 0 0% 0%
20221209 24.95 25.09 24.48 24.63 -1.04% -0.57% 0% 9497 0.2352 64.33 24.77 0% 0 0% 0 0% 0 0% 0%
20221208 25.78 25.85 24.88 24.89 -1.78% -0.84% 0% 8112 0.2036 54.37 25.1 0% 0 0% 0 0% 0 0% 0%
20221207 25.98 25.98 25.28 25.34 -1.71% -0.74% 0% 10924 0.2789 71.63 25.53 0% 0 0% 0 0% 0 0% 0%
20221206 25.09 26.25 24.63 25.78 1.54% 1.1% 0% 18538 0.4728 112.12 25.5 0% 0 0% 0 0% 0 0% 0%
20221205 25.82 26.35 25.16 25.39 -1.59% -0.39% 0% 13701 0.3493 75.88 25.49 0% 0 0% 0 0% 0 0% 0%
20221202 25.34 26.41 25.14 25.8 1.57% -0.39% 0% 19476 0.5045 108.4 25.9 0% 0 0% 0 0% 0 0% 0%
20221201 25.75 25.89 25.35 25.4 -0.24% -0.74% 0% 13582 0.3476 76.5 25.59 0% 0 0% 0 0% 0 0% 0%
20221130 24.55 25.75 24.05 25.46 3.2% 1.68% 0% 20224 0.5064 111.89 25.04 0% 0 0% 0 0% 0 0% 0%
20221129 24.69 25.06 24.35 24.67 0.45% -0.2% 0% 13671 0.338 76.22 24.72 0% 0 0% 0 0% 0 0% 0%
20221128 24.24 24.72 24.08 24.56 -1.13% 0.49% 0% 10153 0.2481 51.82 24.44 0% 0 0% 0 0% 0 0% 0%
20221125 25.77 25.89 24.83 24.84 -3.38% -1.39% 0% 13010 0.3277 66.96 25.19 0% 0 0% 0 0% 0 0% 0%
20221124 25.61 26.34 25.47 25.71 0.59% -0.73% 0% 13619 0.3527 69.63 25.9 0% 0 0% 0 0% 0 0% 0%
20221123 26.25 26.25 24.81 25.56 -2.11% 0.63% 0% 23181 0.5887 113.17 25.4 0% 0 0% 0 0% 0 0% 0%
20221122 25.79 26.65 25.31 26.11 1.44% 0% 0% 32587 0.8507 165.7 26.11 0% 0 0% 0 0% 0 0% 0%
20221121 24.94 25.74 24.75 25.74 3.17% 1.86% 0% 15643 0.3953 83.95 25.27 0% 0 0% 0 0% 0 0% 0%
20221118 25.1 25.58 24.75 24.95 -0.99% -0.95% 0% 15075 0.3798 75.19 25.19 0% 0 0% 0 0% 0 0% 0%
20221117 25.79 25.79 24.91 25.2 -2.7% 0.08% 0% 12606 0.3174 55.74 25.18 0% 0 0% 0 0% 0 0% 0%
20221116 26 26.33 25.37 25.9 -0.38% 0.35% 0% 15481 0.3995 65.41 25.81 0% 0 0% 0 0% 0 0% 0%
20221115 24.5 26.2 24.33 26 5.39% 1.56% 0% 25111 0.6428 95.67 25.6 0% 0 0% 0 0% 0 0% 0%
20221114 24.99 25.28 24.61 24.67 -1.6% -0.92% 0% 13667 0.3403 48.28 24.9 0% 0 0% 0 0% 0 0% 0%
20221111 26 26.11 25.01 25.07 -0.99% -1.42% 0% 18576 0.4723 63.98 25.43 0% 0 0% 0 0% 0 0% 0%
20221110 25.79 26.14 25.21 25.32 -2.88% -1.33% 0% 16817 0.4315 57.72 25.66 0% 0 0% 0 0% 0 0% 0%
20221109 26.44 26.56 25.9 26.07 -1.81% -0.15% 0% 18363 0.4795 62.8 26.11 0% 0 0% 0 0% 0 0% 0%
20221108 26.69 26.96 26.21 26.55 -0.52% 0.15% 0% 15653 0.415 50.98 26.51 0% 0 0% 0 0% 0 0% 0%
20221107 27.14 27.33 26.5 26.69 -2.45% -0.6% 0% 26447 0.7101 81.45 26.85 0% 0 0% 0 0% 0 0% 0%
20221104 26.85 27.6 26.46 27.36 2.28% 1.11% 0% 37507 1.0151 117.87 27.06 0% 0 0% 0 0% 0 0% 0%
20221103 26.04 26.99 26.04 26.75 1.67% 0.6% 0% 27411 0.7289 89.16 26.59 0% 0 0% 0 0% 0 0% 0%
20221102 25.59 26.75 25.4 26.31 1.5% 0.04% 0% 38554 1.0139 122.44 26.3 0% 0 0% 0 0% 0 0% 0%
20221101 25.23 25.92 24.3 25.92 2.78% 2.9% 0% 40291 1.015 127.58 25.19 0% 0 0% 0 0% 0 0% 0%
20221031 24.2 25.48 24.15 25.22 3.79% 0.84% 0% 27155 0.6791 83.62 25.01 0% 0 0% 0 0% 0 0% 0%
20221028 25.04 25.5 24.28 24.3 -4.1% -1.34% 0% 23708 0.584 61.13 24.63 0% 0 0% 0 0% 0 0% 0%
20221027 26.01 26.18 25.23 25.34 -1.78% -1.17% 0% 24886 0.6382 67.06 25.64 0% 0 0% 0 0% 0 0% 0%
20221026 25.25 26.37 24.96 25.8 1.57% 0.55% 0% 39233 1.0066 105.08 25.66 0% 0 0% 0 0% 0 0% 0%
20221025 24 25.77 23.8 25.4 5.53% 2.09% 0% 40613 1.0104 110.9 24.88 0% 0 0% 0 0% 0 0% 0%
20221024 24.3 24.82 23.74 24.07 -1.43% -1.19% 0% 25892 0.6308 73.62 24.36 0% 0 0% 0 0% 0 0% 0%
20221021 24.26 24.94 23.81 24.42 1.29% 0.25% 0% 24545 0.5978 70.16 24.36 0% 0 0% 0 0% 0 0% 0%
20221020 25.28 25.3 23.98 24.11 -3.13% -1.35% 0% 34642 0.8467 100.27 24.44 0% 0 0% 0 0% 0 0% 0%
20221019 25.08 25.16 24.57 24.89 -0.28% -0.08% 0% 28246 0.7036 84.2 24.91 0% 0 0% 0 0% 0 0% 0%
20221018 25.47 25.72 24.81 24.96 -2% -1.03% 0% 46929 1.1837 135.8 25.22 0% 0 0% 0 0% 0 0% 0%
20221017 25.8 25.8 24 25.47 1.96% 1.15% 0% 83940 2.1133 250.94 25.18 0% 0 0% 0 0% 0 0% 0%
20220720 23.12 23.8 22.5 23.61 2.12% 0.9% 0% 44917 1.0511 113.47 23.4 0% 0 0% 0 0% 0 0% 0%
20220719 23.4 23.65 22.94 23.12 -1.58% -0.22% 0% 40542 0.9394 107.56 23.17 0% 0 0% 0 0% 0 0% 0%
20220718 22.59 23.49 22.4 23.49 1.91% 1.78% 0% 68315 1.5769 184.46 23.08 0% 0 0% 0 0% 0 0% 0%
20220715 21.86 23.6 21.86 23.05 0.83% 1.1% 0% 93423 2.1304 281.79 22.8 0% 0 0% 0 0% 0 0% 0%
20220714 21.1 22.86 20.94 22.86 10.01% 2.56% 0% 36837 0.821 131.88 22.29 0% 0 0% 0 0% 0 0% 0%
20220713 19.68 21 19.68 20.78 4.9% 0.97% 0% 28632 0.5892 88.66 20.58 0% 0 0% 0 0% 0 0% 0%
20220712 20.68 20.75 19.5 19.81 -4.71% -0.2% 0% 23440 0.4654 54.61 19.85 0% 0 0% 0 0% 0 0% 0%
20220711 20.99 20.99 20.3 20.79 0.1% 0.68% 0% 15885 0.328 36.86 20.65 0% 0 0% 0 0% 0 0% 0%
20220708 20.99 21.4 20.69 20.77 -1.47% -0.81% 0% 21790 0.4562 48.63 20.94 0% 0 0% 0 0% 0 0% 0%
20220707 20.39 21.2 20.39 21.08 2.68% 0.86% 0% 27091 0.5663 55.31 20.9 0% 0 0% 0 0% 0 0% 0%
20220706 20.4 21.4 20.3 20.53 -1.3% -1.68% 0% 25158 0.5252 51.3 20.88 0% 0 0% 0 0% 0 0% 0%
20220705 20.43 22.46 20.43 20.8 1.81% -1.47% 0% 36317 0.7666 75.99 21.11 0% 0 0% 0 0% 0 0% 0%
20220704 20.72 20.83 19.9 20.43 -1.4% 0.54% 0% 28949 0.5881 60.6 20.32 0% 0 0% 0 0% 0 0% 0%
20220701 21.26 21.42 20.39 20.72 -3.81% -0.34% 0% 37810 0.7861 80.78 20.79 0% 0 0% 0 0% 0 0% 0%
20220630 21.82 22.9 21.05 21.54 -2.31% 0.19% 0% 57540 1.2373 132.32 21.5 0% 0 0% 0 0% 0 0% 0%
20220629 23.65 24.71 22.02 22.05 -3.16% -6.29% 0% 103120 2.4269 286.57 23.53 0% 0 0% 0 0% 0 0% 0%
20220628 20.88 22.77 20.88 22.77 10% 3.41% 0% 37373 0.8231 132.52 22.02 0% 0 0% 0 0% 0 0% 0%
20220627 20.92 21.67 20.54 20.7 -1.8% -0.86% 0% 39081 0.8161 145.82 20.88 0% 0 0% 0 0% 0 0% 0%
20220624 21.25 22.9 20.87 21.08 1.25% -2.86% 0% 61006 1.324 263.13 21.7 0% 0 0% 0 0% 0 0% 0%
20220623 19.9 20.86 19.83 20.82 3.58% 1.12% 0% 26839 0.5525 140.75 20.59 0% 0 0% 0 0% 0 0% 0%
20220622 20 20.46 19.58 20.1 0.05% 0.2% 0% 18343 0.368 102.07 20.06 0% 0 0% 0 0% 0 0% 0%
20220621 20.68 20.68 19.9 20.09 -2.62% -0.45% 0% 18388 0.371 104.36 20.18 0% 0 0% 0 0% 0 0% 0%
20220620 19.84 21.02 19.84 20.63 4.35% 1.08% 0% 28506 0.5819 165.52 20.41 0% 0 0% 0 0% 0 0% 0%
20220617 19.53 19.88 19.15 19.77 1.28% 1.23% 0% 20719 0.4047 115.55 19.53 0% 0 0% 0 0% 0 0% 0%
20220616 19.1 19.6 18.86 19.52 2.2% 1.09% 0% 18385 0.3551 98.86 19.31 0% 0 0% 0 0% 0 0% 0%
20220615 19.03 19.6 19.03 19.1 -0.31% -0.83% 0% 10254 0.1975 47.75 19.26 0% 0 0% 0 0% 0 0% 0%
20220614 19.14 19.27 18.5 19.16 -1.19% 1.43% 0% 12450 0.2352 51.42 18.89 0% 0 0% 0 0% 0 0% 0%
20220613 19.08 19.42 18.78 19.39 1.31% 1.25% 0% 13527 0.2591 47.49 19.15 0% 0 0% 0 0% 0 0% 0%
20220610 18.87 19.42 18.8 19.14 1.48% -0.16% 0% 11486 0.2202 40.51 19.17 0% 0 0% 0 0% 0 0% 0%
20220609 19.17 19.4 18.68 18.86 -2.48% -0.42% 0% 12850 0.2434 45.46 18.94 0% 0 0% 0 0% 0 0% 0%
20220608 19.55 19.66 18.91 19.34 -1.02% 0.47% 0% 16240 0.3127 59.66 19.25 0% 0 0% 0 0% 0 0% 0%
20220607 19.46 19.83 19.41 19.54 -0.05% -0.26% 0% 17308 0.3391 65.05 19.59 0% 0 0% 0 0% 0 0% 0%
20220606 19.4 19.91 19.3 19.55 0.36% -0.41% 0% 29694 0.5828 113.13 19.63 0% 0 0% 0 0% 0 0% 0%
20220602 19.64 19.7 19.1 19.48 -1.96% 0.41% 0% 24234 0.4701 96.36 19.4 0% 0 0% 0 0% 0 0% 0%
20220601 19.04 19.99 18.98 19.87 4.47% 1.27% 0% 45876 0.9003 196.84 19.62 0% 0 0% 0 0% 0 0% 0%
20220531 19.25 19.54 18.6 19.02 -1.14% 0.32% 0% 32398 0.6143 160.81 18.96 0% 0 0% 0 0% 0 0% 0%
20220530 19.78 19.88 19.01 19.24 1.32% -0.77% 0% 57764 1.1198 333.27 19.39 0% 0 0% 0 0% 0 0% 0%
20220527 17.43 18.99 17.17 18.99 10.02% 1.28% 0% 12129 0.2274 95.31 18.75 0% 0 0% 0 0% 0 0% 0%
20220526 17.29 17.46 16.91 17.26 0% 0.17% 0% 7407 0.1276 56.34 17.23 0% 0 0% 0 0% 0 0% 0%
20220525 17.2 17.38 16.77 17.26 2.01% 0.52% 0% 8155 0.14 60.26 17.17 0% 0 0% 0 0% 0 0% 0%
20220524 17.95 18.17 16.92 16.92 -5.53% -3.31% 0% 16656 0.2914 119.1 17.5 0% 0 0% 0 0% 0 0% 0%
20220523 18.38 18.38 17.71 17.91 -2.98% -0.06% 0% 16359 0.2931 127.27 17.92 0% 0 0% 0 0% 0 0% 0%
20220520 17.84 18.8 17.63 18.46 3.07% 1.43% 0% 18543 0.3375 147.83 18.2 0% 0 0% 0 0% 0 0% 0%
20220519 17.63 17.97 17.34 17.91 0.73% 1.13% 0% 11756 0.2082 91.57 17.71 0% 0 0% 0 0% 0 0% 0%
20220518 17.55 17.93 17.38 17.78 1.31% 0.17% 0% 10112 0.1795 70.74 17.75 0% 0 0% 0 0% 0 0% 0%
20220517 17.48 17.98 17.15 17.55 0.92% 0.29% 0% 11123 0.1946 73.38 17.5 0% 0 0% 0 0% 0 0% 0%
20220516 17.47 17.79 17.38 17.39 -0.23% -0.74% 0% 8622 0.1511 56.5 17.52 0% 0 0% 0 0% 0 0% 0%
20220513 17.25 17.68 17.17 17.43 1.34% 0.29% 0% 7594 0.132 48.36 17.38 0% 0 0% 0 0% 0 0% 0%
20220512 16.89 17.43 16.8 17.2 1.84% 0.12% 0% 12335 0.2119 74.54 17.18 0% 0 0% 0 0% 0 0% 0%
20220511 16.76 17.58 16.7 16.89 0.66% -2.2% 0% 14796 0.2556 89.61 17.27 0% 0 0% 0 0% 0 0% 0%
20220510 16.43 16.96 16.38 16.78 1.21% 0.18% 0% 9328 0.1562 57.03 16.75 0% 0 0% 0 0% 0 0% 0%
20220509 15.96 17.07 15.96 16.58 2.22% -0.42% 0% 16411 0.2733 99.5 16.65 0% 0 0% 0 0% 0 0% 0%
20220506 15.67 16.35 15.35 16.22 1.82% 1.88% 0% 20505 0.3264 120.61 15.92 0% 0 0% 0 0% 0 0% 0%
20220505 16.7 16.7 15.77 15.93 1.92% -1.06% 0% 28640 0.461 175.92 16.1 0% 0 0% 0 0% 0 0% 0%
20220429 14.31 15.63 14.31 15.63 9.99% 2.63% 0% 17395 0.265 107.87 15.23 0% 0 0% 0 0% 0 0% 0%
20220428 14.77 15.14 14.14 14.21 -3.66% -2.47% 0% 13586 0.198 82.48 14.57 0% 0 0% 0 0% 0 0% 0%
20220427 14.19 14.75 13.6 14.75 3.95% 4.09% 0% 13020 0.1845 78.46 14.17 0% 0 0% 0 0% 0 0% 0%
20220426 15 15.17 14 14.19 -4.19% -2.27% 0% 15031 0.2183 92.64 14.52 0% 0 0% 0 0% 0 0% 0%
20220425 16.46 16.46 14.81 14.81 -9.97% -3.64% 0% 13714 0.2108 91.42 15.37 0% 0 0% 0 0% 0 0% 0%
20220422 16.51 16.67 16.18 16.45 -0.42% 0.06% 0% 9001 0.148 65.71 16.44 0% 0 0% 0 0% 0 0% 0%
20220421 17.38 17.38 16.52 16.52 -5.11% -2.25% 0% 9548 0.1614 71.74 16.9 0% 0 0% 0 0% 0 0% 0%
20220420 17.75 18 17.3 17.41 -1.86% -1.25% 0% 12743 0.2246 99.15 17.63 0% 0 0% 0 0% 0 0% 0%
20220419 17.9 18.2 17.41 17.74 -0.89% 0.11% 0% 13632 0.2416 106.45 17.72 0% 0 0% 0 0% 0 0% 0%
20220418 17.34 17.98 17.01 17.9 1.99% 1.07% 0% 17264 0.3057 139.49 17.71 0% 0 0% 0 0% 0 0% 0%
20220415 18.1 18.19 17.4 17.55 -3.62% -0.9% 0% 13415 0.2376 115.12 17.71 0% 0 0% 0 0% 0 0% 0%
20220414 18.17 18.44 17.72 18.21 1.73% 0.66% 0% 9106 0.1647 79.27 18.09 0% 0 0% 0 0% 0 0% 0%
20220413 19.14 19.14 17.86 17.9 -1.76% -1.49% 0% 11945 0.2171 100.36 18.17 0% 0 0% 0 0% 0 0% 0%
20220412 17.95 18.35 17.8 18.22 0.94% 0.66% 0% 10418 0.1886 84.25 18.1 0% 0 0% 0 0% 0 0% 0%
20220411 18.79 18.8 17.81 18.05 -3.48% -0.66% 0% 8841 0.1606 65.52 18.17 0% 0 0% 0 0% 0 0% 0%
20220408 19.21 19.3 18.5 18.7 -2.35% -0.16% 0% 7849 0.147 52.44 18.73 0% 0 0% 0 0% 0 0% 0%
20220407 19.85 19.86 19.06 19.15 -3.53% -1.14% 0% 9457 0.1832 62.63 19.37 0% 0 0% 0 0% 0 0% 0%
20220401 20.1 20.1 19.45 19.54 -2.45% -0.46% 0% 10929 0.2145 69.42 19.63 0% 0 0% 0 0% 0 0% 0%
20220331 19.89 20.25 19.89 20.03 -0.35% -0.05% 0% 7569 0.1517 49.34 20.04 0% 0 0% 0 0% 0 0% 0%
20220330 20.3 20.3 19.74 20.1 0.8% 0.65% 0% 8518 0.1701 50.54 19.97 0% 0 0% 0 0% 0 0% 0%
20220329 20.91 20.91 19.81 19.94 -3.11% -0.85% 0% 12050 0.2423 68.49 20.11 0% 0 0% 0 0% 0 0% 0%
20220328 20.7 21.16 20.48 20.58 -1.81% -0.96% 0% 11129 0.2313 62.69 20.78 0% 0 0% 0 0% 0 0% 0%
20220325 21.06 21.4 20.9 20.96 -1.27% -0.66% 0% 12300 0.2595 66.43 21.1 0% 0 0% 0 0% 0 0% 0%
20220324 21.65 22 21.2 21.23 -1.8% -1.58% 0% 17764 0.3831 95.22 21.57 0% 0 0% 0 0% 0 0% 0%
20220323 21.05 22.15 20.94 21.62 2.71% 0.23% 0% 23587 0.5088 125.92 21.57 0% 0 0% 0 0% 0 0% 0%
20220322 21 21.35 20.74 21.05 -0.52% 0% 0% 12166 0.2561 63.92 21.05 0% 0 0% 0 0% 0 0% 0%
20220321 21.14 21.48 20.9 21.16 0.62% 0.19% 0% 14651 0.3095 75.98 21.12 0% 0 0% 0 0% 0 0% 0%
20220318 20.97 21.5 20.97 21.03 0.33% -0.66% 0% 10281 0.2177 51.19 21.17 0% 0 0% 0 0% 0 0% 0%
20220317 20.5 21.37 20.25 20.96 3.71% 0.38% 0% 21025 0.439 95.35 20.88 0% 0 0% 0 0% 0 0% 0%
20220316 19.6 20.28 19.41 20.21 3.75% 1.92% 0% 16580 0.3288 60.52 19.83 0% 0 0% 0 0% 0 0% 0%
20220315 20.51 20.64 19.4 19.48 -6.44% -2.94% 0% 19066 0.3826 68.56 20.07 0% 0 0% 0 0% 0 0% 0%
20220311 22.08 22.08 20.88 21.51 -3.02% 1.03% 0% 20987 0.4469 75.12 21.29 0% 0 0% 0 0% 0 0% 0%
20220310 23.6 23.6 21.85 22.18 -1.07% -1.25% 0% 17243 0.3872 61.58 22.46 0% 0 0% 0 0% 0 0% 0%
20220309 22.97 23.29 21.45 22.42 -2.65% 0.18% 0% 16960 0.3795 52.02 22.38 0% 0 0% 0 0% 0 0% 0%
20220308 23.95 24.28 22.82 23.03 -3.8% -1.71% 0% 18858 0.4418 58.22 23.43 0% 0 0% 0 0% 0 0% 0%
20220307 23.95 24.12 23.43 23.94 -0.17% 1.14% 0% 13619 0.3224 40.55 23.67 0% 0 0% 0 0% 0 0% 0%
20220304 24.78 25.11 23.85 23.98 -4.27% -1.24% 0% 21249 0.516 57.62 24.28 0% 0 0% 0 0% 0 0% 0%
20220303 25.3 25.52 24.89 25.05 -1.11% -0.32% 0% 21020 0.5282 54.99 25.13 0% 0 0% 0 0% 0 0% 0%
20220302 24.1 25.91 23.69 25.33 5.54% 1.44% 0% 51351 1.2821 112.27 24.97 0% 0 0% 0 0% 0 0% 0%
20220301 24.33 24.33 23.57 24 0.84% 0.59% 0% 20652 0.4928 35.54 23.86 0% 0 0% 0 0% 0 0% 0%
20220228 25.09 25.09 23.61 23.8 -5.14% -1.08% 0% 31567 0.7594 51.67 24.06 0% 0 0% 0 0% 0 0% 0%
20220225 25.5 25.5 24.73 25.09 -1.57% 0.16% 0% 31585 0.7913 52.8 25.05 0% 0 0% 0 0% 0 0% 0%
20220224 24.7 26.02 24.25 25.49 3.03% 1.88% 0% 55483 1.3881 95.92 25.02 0% 0 0% 0 0% 0 0% 0%
20220223 24.61 25.02 24.6 24.74 -0.28% -0.32% 0% 28020 0.6955 52.24 24.82 0% 0 0% 0 0% 0 0% 0%
20220222 24.98 25.23 24.51 24.81 -1.63% -0.08% 0% 33396 0.8292 64.05 24.83 0% 0 0% 0 0% 0 0% 0%
20220221 24.64 25.4 24.33 25.22 2.23% 0.92% 0% 53211 1.3296 94.51 24.99 0% 0 0% 0 0% 0 0% 0%
20220218 24.5 24.8 23.88 24.67 -1.04% 0.65% 0% 48095 1.179 82.46 24.51 0% 0 0% 0 0% 0 0% 0%
20220217 24.9 25.55 24.21 24.93 -4.77% 0.97% 0% 96462 2.3812 174.35 24.69 0% 0 0% 0 0% 0 0% 0%
20220216 30.66 30.66 26.1 26.18 -7.03% -5.35% 0% 135020 3.7342 316.15 27.66 0% 0 0% 0 0% 0 0% 0%
20220215 26.81 28.16 26.66 28.16 10% 1.77% 0% 48027 1.329 154.06 27.67 0% 0 0% 0 0% 0 0% 0%
20220214 22.9 25.6 22.89 25.6 10.01% 1.39% 0% 41723 1.0533 133.34 25.25 0% 0 0% 0 0% 0 0% 0%
20220211 23.75 23.77 23.14 23.27 -2.31% -0.34% 0% 11865 0.277 34.12 23.35 0% 0 0% 0 0% 0 0% 0%
20220210 24.14 24.19 23.52 23.82 -0.38% 0.34% 0% 10835 0.2572 25.73 23.74 0% 0 0% 0 0% 0 0% 0%
20220209 23.91 24.25 23.62 23.91 0% -0.08% 0% 14503 0.347 32.93 23.93 0% 0 0% 0 0% 0 0% 0%
20211203 23.5 24.93 23.26 24.67 1.94% 2.24% 0% 79994 1.9306 173.08 24.13 0% 0 0% 0 0% 0 0% 0%
20211202 21.99 24.2 21.88 24.2 10% 3.91% 0% 63817 1.486 139.76 23.29 0% 0 0% 0 0% 0 0% 0%
20211201 21.68 22.1 21.37 22 2.09% 0.69% 0% 22583 0.4934 52.92 21.85 0% 0 0% 0 0% 0 0% 0%
20211130 22.07 22.29 21.42 21.55 -2.44% -1.24% 0% 23294 0.5083 56.36 21.82 0% 0 0% 0 0% 0 0% 0%
20211129 21.87 22.25 21.41 22.09 0.23% 1.1% 0% 23094 0.5047 57.32 21.85 0% 0 0% 0 0% 0 0% 0%
20211126 22.64 22.77 22.04 22.04 -3.25% -1.3% 0% 25498 0.5693 65.04 22.33 0% 0 0% 0 0% 0 0% 0%
20211125 23.6 23.83 22.57 22.78 -4.73% -0.91% 0% 53625 1.2331 144.69 22.99 0% 0 0% 0 0% 0 0% 0%
20211124 24.5 25.1 23.85 23.91 0.63% -2.09% 0% 84366 2.0604 278.27 24.42 0% 0 0% 0 0% 0 0% 0%
20211123 21.5 23.76 21.4 23.76 10% 1.84% 0% 32162 0.7502 137.42 23.33 0% 0 0% 0 0% 0 0% 0%
20211122 21.58 21.6 20.8 21.6 -1.59% 1.84% 0% 42298 0.8972 188.49 21.21 0% 0 0% 0 0% 0 0% 0%
20211119 22.74 23.4 21.77 21.95 -1.57% -2.66% 0% 61813 1.3938 350.92 22.55 0% 0 0% 0 0% 0 0% 0%
20211118 22.3 22.3 22.3 22.3 10.01% 0% 0% 8598 0.1917 71.38 22.3 0% 0 0% 0 0% 0 0% 0%
20211117 19.94 20.4 19.9 20.27 1.55% 0.45% 0% 6953 0.1403 50.69 20.18 0% 0 0% 0 0% 0 0% 0%
20211116 20.21 20.48 19.91 19.96 -1.19% -0.99% 0% 8784 0.1771 66.66 20.16 0% 0 0% 0 0% 0 0% 0%
20211115 20 20.35 19.85 20.2 1.76% 0.1% 0% 10401 0.2099 86.09 20.18 0% 0 0% 0 0% 0 0% 0%
20211112 19.4 19.95 19.4 19.85 1.59% 0.66% 0% 7998 0.1577 78.36 19.72 0% 0 0% 0 0% 0 0% 0%
20211111 19.47 19.65 19.44 19.54 0.36% -0.05% 0% 5196 0.1016 58.82 19.55 0% 0 0% 0 0% 0 0% 0%
20211110 19.18 19.47 19.07 19.47 1.3% 0.83% 0% 6832 0.1319 76.98 19.31 0% 0 0% 0 0% 0 0% 0%
20211109 19.24 19.38 19.13 19.22 -0.1% -0.16% 0% 3938 0.0758 45.92 19.25 0% 0 0% 0 0% 0 0% 0%
20211108 18.89 19.29 18.81 19.24 1.37% 1% 0% 5941 0.1132 64.83 19.05 0% 0 0% 0 0% 0 0% 0%
20211105 19.09 19.2 18.9 18.98 -1.04% -0.32% 0% 5121 0.0975 59.23 19.04 0% 0 0% 0 0% 0 0% 0%
20211104 18.65 19.55 18.46 19.18 3.23% 0.68% 0% 9885 0.1883 118.54 19.05 0% 0 0% 0 0% 0 0% 0%
20211103 18.48 18.74 18.42 18.58 0.54% -0.11% 0% 1903 0.0354 27.13 18.6 0% 0 0% 0 0% 0 0% 0%
20211102 18.69 18.98 18.31 18.48 -0.65% -0.96% 0% 4138 0.0772 61.17 18.66 0% 0 0% 0 0% 0 0% 0%
20211101 18.35 18.63 18.31 18.6 1.58% 0.27% 0% 3423 0.0635 51.13 18.55 0% 0 0% 0 0% 0 0% 0%
20211029 18.03 18.97 18.03 18.31 0.99% -0.6% 0% 4424 0.0815 64.51 18.42 0% 0 0% 0 0% 0 0% 0%
20211028 19 19.19 18.01 18.13 -4.38% -1.79% 0% 7277 0.1343 100.35 18.46 0% 0 0% 0 0% 0 0% 0%
20211027 19.1 19.27 18.62 18.96 -2.02% 0.48% 0% 7330 0.1383 109.53 18.87 0% 0 0% 0 0% 0 0% 0%
20211026 19.09 19.65 18.91 19.35 1.95% 0.47% 0% 8504 0.1638 139.85 19.26 0% 0 0% 0 0% 0 0% 0%
20211025 19.11 19.15 18.91 18.98 -0.89% 0% 0% 3478 0.066 59.49 18.98 0% 0 0% 0 0% 0 0% 0%
20211022 19.94 19.94 19.09 19.15 0.05% -0.88% 0% 4647 0.0898 77.82 19.32 0% 0 0% 0 0% 0 0% 0%
20211021 19.17 19.2 19.02 19.14 0.21% 0.21% 0% 3136 0.0599 52.43 19.1 0% 0 0% 0 0% 0 0% 0%
20211020 19.11 19.21 19 19.1 -0.47% 0.05% 0% 4202 0.0802 68.36 19.09 0% 0 0% 0 0% 0 0% 0%
20211019 19.31 19.31 19.12 19.19 -0.57% -0.05% 0% 4344 0.0834 68.31 19.2 0% 0 0% 0 0% 0 0% 0%
20211018 19.34 19.39 19.12 19.3 -1.28% 0.52% 0% 4468 0.0858 70.52 19.2 0% 0 0% 0 0% 0 0% 0%
20211015 20.44 20.5 19.42 19.55 0.57% -0.76% 0% 8210 0.1617 125.48 19.7 0% 0 0% 0 0% 0 0% 0%
20211014 19.48 19.48 19.18 19.44 -0.15% 0.67% 0% 3869 0.0747 57.14 19.31 0% 0 0% 0 0% 0 0% 0%
20211013 19.15 19.5 19.1 19.47 1.67% 0.78% 0% 3598 0.0695 48.11 19.32 0% 0 0% 0 0% 0 0% 0%
20211012 19.77 19.77 18.96 19.15 -2.3% -0.21% 0% 7008 0.1345 87.05 19.19 0% 0 0% 0 0% 0 0% 0%
20211011 19.91 19.91 19.44 19.6 0.15% -0.2% 0% 6129 0.1204 70.3 19.64 0% 0 0% 0 0% 0 0% 0%
20211008 19.4 19.78 19.4 19.57 1.45% -0.05% 0% 4597 0.09 45.12 19.58 0% 0 0% 0 0% 0 0% 0%
20210930 19.28 19.49 19.1 19.29 0.99% -0.26% 0% 4044 0.0782 34.62 19.34 0% 0 0% 0 0% 0 0% 0%
20210929 19.57 19.58 19.06 19.1 -2.4% -0.78% 0% 5693 0.1096 41.18 19.25 0% 0 0% 0 0% 0 0% 0%
20210928 19.69 19.69 19.31 19.57 0.77% 0.46% 0% 3881 0.0756 23.72 19.48 0% 0 0% 0 0% 0 0% 0%
20210927 19.96 20.05 19.3 19.42 -2.71% -0.92% 0% 7413 0.1453 38.46 19.6 0% 0 0% 0 0% 0 0% 0%
20210924 20.67 20.67 19.9 19.96 -2.87% -0.99% 0% 8215 0.1656 38.04 20.16 0% 0 0% 0 0% 0 0% 0%
20210923 20.69 20.79 20.42 20.55 0.1% -0.15% 0% 8246 0.1697 33.84 20.58 0% 0 0% 0 0% 0 0% 0%
20210922 20.44 20.68 20.23 20.53 0.1% 0.29% 0% 7629 0.1562 26.56 20.47 0% 0 0% 0 0% 0 0% 0%
20210917 21.13 21.15 20.16 20.51 -2.93% -0.53% 0% 12411 0.2559 39.31 20.62 0% 0 0% 0 0% 0 0% 0%
20210916 21.9 22.17 21.09 21.13 -3.21% -1.72% 0% 15543 0.3341 52.08 21.5 0% 0 0% 0 0% 0 0% 0%
20210915 21.7 21.89 21.38 21.83 0.6% 1.02% 0% 13909 0.3006 48.48 21.61 0% 0 0% 0 0% 0 0% 0%
20210914 22.7 22.72 21.46 21.7 -3.98% -1.32% 0% 21338 0.4693 77.8 21.99 0% 0 0% 0 0% 0 0% 0%
20210913 23.76 23.76 22.22 22.6 -4.28% -0.26% 0% 27101 0.614 107.06 22.66 0% 0 0% 0 0% 0 0% 0%
20210910 24.09 24.14 23.04 23.61 -1.99% 0.6% 0% 27560 0.6468 121.31 23.47 0% 0 0% 0 0% 0 0% 0%
20210909 25 25.1 23.94 24.09 -4.21% -1.31% 0% 28617 0.6985 143.81 24.41 0% 0 0% 0 0% 0 0% 0%
20210908 25.24 25.42 24.74 25.15 0.2% 0.64% 0% 32584 0.8143 187.63 24.99 0% 0 0% 0 0% 0 0% 0%
20210907 23.41 25.24 23.41 25.1 7.22% 1.87% 0% 42662 1.0514 288.16 24.64 0% 0 0% 0 0% 0 0% 0%
20210906 22.29 23.73 22.29 23.41 5.07% 1.21% 0% 33094 0.7653 274.19 23.13 0% 0 0% 0 0% 0 0% 0%
20210729 18.59 19.78 18.59 19.4 4.53% 1.04% 0% 8949 0.1718 75.98 19.2 0% 0 0% 0 0% 0 0% 0%
20210728 19.02 19.38 18.52 18.56 -2.83% -0.8% 0% 7000 0.131 53.96 18.71 0% 0 0% 0 0% 0 0% 0%
20210727 19.3 19.55 19.07 19.1 -1.04% -0.93% 0% 4766 0.0919 37.42 19.28 0% 0 0% 0 0% 0 0% 0%
20210726 19.73 19.8 18.93 19.3 -2.18% -0.1% 0% 7252 0.1401 55.94 19.32 0% 0 0% 0 0% 0 0% 0%
20210723 20.26 20.26 19.73 19.73 -2.57% -0.85% 0% 9726 0.1935 73.6 19.9 0% 0 0% 0 0% 0 0% 0%
20210722 20.5 20.52 20.22 20.25 -1.07% -0.2% 0% 6791 0.1378 51.83 20.29 0% 0 0% 0 0% 0 0% 0%
20210721 20.37 20.56 20.18 20.47 0.74% 0.49% 0% 5931 0.1208 41.54 20.37 0% 0 0% 0 0% 0 0% 0%
20210720 20.35 20.43 19.99 20.32 0.84% 0.54% 0% 4221 0.0853 26.19 20.21 0% 0 0% 0 0% 0 0% 0%
20210719 20 20.17 19.88 20.15 -0.44% 0.65% 0% 5205 0.1042 30.72 20.02 0% 0 0% 0 0% 0 0% 0%
20210716 20.6 20.65 20.2 20.24 -1.17% -0.88% 0% 5774 0.1179 33.65 20.42 0% 0 0% 0 0% 0 0% 0%
20210715 20.36 20.56 20.1 20.48 1.09% 0.54% 0% 8861 0.1805 49.54 20.37 0% 0 0% 0 0% 0 0% 0%
20210714 20.56 20.57 20.2 20.26 -1.46% -0.34% 0% 6730 0.1368 36.83 20.33 0% 0 0% 0 0% 0 0% 0%
20210713 20.5 20.56 20.2 20.56 0.19% 1.13% 0% 8130 0.1653 41.56 20.33 0% 0 0% 0 0% 0 0% 0%
20210712 20.36 20.52 20.04 20.52 1.89% 0.74% 0% 11857 0.2415 53.93 20.37 0% 0 0% 0 0% 0 0% 0%
20210709 20.38 20.58 19.85 20.14 -1.76% 0.35% 0% 11099 0.2228 42.55 20.07 0% 0 0% 0 0% 0 0% 0%
20210708 21 21.11 20.34 20.5 -2.98% -0.29% 0% 17214 0.354 54.57 20.56 0% 0 0% 0 0% 0 0% 0%
20210707 20.7 21.5 20.7 21.13 2.13% -0.14% 0% 20997 0.4444 64.21 21.16 0% 0 0% 0 0% 0 0% 0%
20210706 20.89 20.89 20.52 20.69 -1.1% 0.19% 0% 10071 0.208 30.98 20.65 0% 0 0% 0 0% 0 0% 0%
20210705 20.5 20.96 20.33 20.92 1.95% 0.87% 0% 12495 0.2591 38.51 20.74 0% 0 0% 0 0% 0 0% 0%
20210702 20.9 20.9 20.33 20.52 -3.07% -0.1% 0% 14463 0.2971 45.58 20.54 0% 0 0% 0 0% 0 0% 0%
20210701 20.78 21.33 20.66 21.17 0.81% 0.81% 0% 18217 0.3826 61.41 21 0% 0 0% 0 0% 0 0% 0%
20210630 21.2 21.49 20.83 21 -1.18% -0.28% 0% 18823 0.3964 66.51 21.06 0% 0 0% 0 0% 0 0% 0%
20210629 21.78 22.37 21 21.25 -3.23% -0.89% 0% 29159 0.6253 111.88 21.44 0% 0 0% 0 0% 0 0% 0%
20210628 21.58 22.6 21.57 21.96 -0.99% -0.95% 0% 40404 0.8958 181 22.17 0% 0 0% 0 0% 0 0% 0%
20210625 22.99 23.88 22.15 22.18 -8.8% -1.95% 0% 62446 1.4124 354.14 22.62 0% 0 0% 0 0% 0 0% 0%
20210624 24.32 24.32 24 24.32 10% 0% 0% 32769 0.7969 310.26 24.32 0% 0 0% 0 0% 0 0% 0%
20210623 20.67 22.11 20.33 22.11 10% 2.36% 0% 14419 0.3115 170.7 21.6 0% 0 0% 0 0% 0 0% 0%
20210622 19.55 20.18 19.49 20.1 3.24% 1.16% 0% 10265 0.204 129.13 19.87 0% 0 0% 0 0% 0 0% 0%
20210621 19.3 19.47 19 19.47 0.88% 0.46% 0% 3209 0.0622 43.6 19.38 0% 0 0% 0 0% 0 0% 0%
20210618 19.1 19.39 19.1 19.3 0.05% 0.31% 0% 3831 0.0737 52.33 19.24 0% 0 0% 0 0% 0 0% 0%
20210617 19.07 19.59 19.06 19.29 1.42% -0.46% 0% 4803 0.0931 65.03 19.38 0% 0 0% 0 0% 0 0% 0%
20210616 19.12 19.36 18.89 19.02 -0.83% -0.63% 0% 3564 0.0682 49.38 19.14 0% 0 0% 0 0% 0 0% 0%
20210615 23.27 23.39 23.06 23.11 -0.64% -0.26% 0% 2447 0.0567 38.63 23.17 0% 0 0% 0 0% 0 0% 0%
20210611 23.64 23.64 23.14 23.26 -1.02% -0.47% 0% 3278 0.0766 51.63 23.37 0% 0 0% 0 0% 0 0% 0%
20210610 23.68 23.68 23.45 23.5 -0.47% -0.13% 0% 3136 0.0738 50.37 23.53 0% 0 0% 0 0% 0 0% 0%
20210609 23.48 23.67 23.36 23.61 1.33% 0.47% 0% 4761 0.1119 74.16 23.5 0% 0 0% 0 0% 0 0% 0%
20210608 23.46 23.65 23.21 23.3 -0.47% -0.09% 0% 3632 0.0847 56.58 23.32 0% 0 0% 0 0% 0 0% 0%
20210607 23.47 23.67 23.18 23.41 1.04% -0.26% 0% 4687 0.11 73.74 23.47 0% 0 0% 0 0% 0 0% 0%
20210604 23.22 23.45 23.11 23.17 -0.22% -0.3% 0% 2969 0.069 47.8 23.24 0% 0 0% 0 0% 0 0% 0%
20210603 23.1 23.44 23.1 23.22 0.52% -0.26% 0% 3523 0.082 57.84 23.28 0% 0 0% 0 0% 0 0% 0%
20210602 23.13 23.26 23.01 23.1 -0.13% 0% 0% 3091 0.0714 53.06 23.1 0% 0 0% 0 0% 0 0% 0%
20210601 22.9 23.32 22.6 23.13 1.05% 0.26% 0% 4123 0.0951 73.79 23.07 0% 0 0% 0 0% 0 0% 0%
20210531 22.61 22.94 22.61 22.89 0.97% 0.44% 0% 2931 0.0668 55.97 22.79 0% 0 0% 0 0% 0 0% 0%
20210528 22.87 22.99 22.66 22.67 -0.87% -0.44% 0% 2231 0.0508 41.83 22.77 0% 0 0% 0 0% 0 0% 0%
20210527 22.8 22.99 22.72 22.87 0.31% -0.09% 0% 3460 0.0792 65.01 22.89 0% 0 0% 0 0% 0 0% 0%
20210526 22.56 22.99 22.46 22.8 1.11% 0.26% 0% 4345 0.0988 86.14 22.74 0% 0 0% 0 0% 0 0% 0%
20210525 22.46 22.58 22.4 22.55 0.36% 0.22% 0% 3240 0.0729 63.7 22.5 0% 0 0% 0 0% 0 0% 0%
20210524 22.62 22.62 22.35 22.47 0.04% -0.04% 0% 2002 0.045 39.63 22.48 0% 0 0% 0 0% 0 0% 0%
20210521 22.4 22.66 22.4 22.46 0.27% -0.22% 0% 2217 0.0499 42.05 22.51 0% 0 0% 0 0% 0 0% 0%
20210520 22.39 22.52 22.34 22.4 -0.53% 0% 0% 1719 0.0385 30.81 22.4 0% 0 0% 0 0% 0 0% 0%
20210519 22.67 22.67 22.37 22.52 -0.22% 0.04% 0% 1968 0.0443 33.2 22.51 0% 0 0% 0 0% 0 0% 0%
20210518 22.3 22.65 22.3 22.57 -0.22% 0.45% 0% 2661 0.0598 40.3 22.47 0% 0 0% 0 0% 0 0% 0%
20210517 22.8 22.8 22.49 22.62 -0.4% 0% 0% 2392 0.0541 36.36 22.62 0% 0 0% 0 0% 0 0% 0%
20210514 22.68 22.77 22.58 22.71 0.84% 0.09% 0% 2605 0.0591 39.96 22.69 0% 0 0% 0 0% 0 0% 0%
20210513 22.43 22.75 22.41 22.52 -0.4% -0.09% 0% 2409 0.0543 35 22.54 0% 0 0% 0 0% 0 0% 0%
20210512 22.46 22.69 22.22 22.61 1.16% 0.8% 0% 2336 0.0524 32.03 22.43 0% 0 0% 0 0% 0 0% 0%
20210511 22.09 22.39 22.08 22.35 0.95% 0.72% 0% 2690 0.0597 34.78 22.19 0% 0 0% 0 0% 0 0% 0%
20210510 22.42 22.53 22.03 22.14 -0.36% -0.36% 0% 2772 0.0616 35.35 22.22 0% 0 0% 0 0% 0 0% 0%
20210507 22.65 22.67 22.22 22.22 -1.51% -0.94% 0% 3183 0.0714 40.41 22.43 0% 0 0% 0 0% 0 0% 0%
20210506 22.56 22.79 22.51 22.56 0% -0.35% 0% 2372 0.0537 29.68 22.64 0% 0 0% 0 0% 0 0% 0%
20210430 23.1 23.1 22.43 22.56 -2.3% -0.27% 0% 4438 0.1004 54.75 22.62 0% 0 0% 0 0% 0 0% 0%
20210429 23.1 23.23 22.91 23.09 -0.04% 0.04% 0% 2885 0.0666 37.15 23.08 0% 0 0% 0 0% 0 0% 0%
20210428 23 23.55 23 23.1 -1.53% -0.17% 0% 3367 0.0779 39.47 23.14 0% 0 0% 0 0% 0 0% 0%
20210427 23.07 23.46 22.8 23.46 1.56% 1.69% 0% 4729 0.1091 51.31 23.07 0% 0 0% 0 0% 0 0% 0%
20210426 23.5 23.57 23.01 23.1 -1.16% -0.9% 0% 4282 0.0998 47.96 23.31 0% 0 0% 0 0% 0 0% 0%
20210423 24.02 24.21 23.33 23.37 -3.43% -1.14% 0% 6408 0.1515 70.42 23.64 0% 0 0% 0 0% 0 0% 0%
20210422 24.4 24.49 24.13 24.2 -0.08% -0.29% 0% 3609 0.0876 39.73 24.27 0% 0 0% 0 0% 0 0% 0%
20210421 24.3 24.59 24.13 24.22 -0.37% -0.16% 0% 4249 0.1031 45.46 24.26 0% 0 0% 0 0% 0 0% 0%
20210416 24.03 24.5 24.03 24.36 0.41% 0.16% 0% 5443 0.1324 56.97 24.32 0% 0 0% 0 0% 0 0% 0%
20210415 24.16 24.36 23.83 24.26 0.21% 0.5% 0% 4805 0.116 50.97 24.14 0% 0 0% 0 0% 0 0% 0%
20210414 23.72 24.33 23.11 24.21 1.09% 1.51% 0% 5245 0.1251 56.49 23.85 0% 0 0% 0 0% 0 0% 0%
20210413 24.95 24.97 23.9 23.95 -3.93% -1.4% 0% 9407 0.2285 105.84 24.29 0% 0 0% 0 0% 0 0% 0%
20210412 24.3 24.95 24.05 24.93 2.63% 1.38% 0% 9531 0.2344 115.92 24.59 0% 0 0% 0 0% 0 0% 0%
20210409 24.18 24.48 24.1 24.29 0.16% 0% 0% 3964 0.0963 46.58 24.29 0% 0 0% 0 0% 0 0% 0%
20210408 24.91 24.98 24.22 24.25 -2.38% -1.34% 0% 7068 0.1737 79.7 24.58 0% 0 0% 0 0% 0 0% 0%
20210407 24.16 24.95 24.16 24.84 1.47% 0.77% 0% 8912 0.2197 90.9 24.65 0% 0 0% 0 0% 0 0% 0%
20210406 24.45 24.65 22.45 24.48 0.33% 0.7% 0% 6182 0.1503 63.02 24.31 0% 0 0% 0 0% 0 0% 0%
20210402 23.94 24.8 23.94 24.4 1.37% 0% 0% 6659 0.1625 65.29 24.4 0% 0 0% 0 0% 0 0% 0%
20210401 24.2 24.2 23.9 24.07 -0.12% 0.21% 0% 2694 0.0647 26.1 24.02 0% 0 0% 0 0% 0 0% 0%
20210330 23.78 23.8 23.18 23.56 -1.26% 0.38% 0% 3540 0.0831 31.3 23.47 0% 0 0% 0 0% 0 0% 0%
20210329 24.02 24.35 23.83 23.86 -1.04% -0.95% 0% 3362 0.081 29.18 24.09 0% 0 0% 0 0% 0 0% 0%
20210326 24.23 24.29 23.95 24.11 -0.21% -0.17% 0% 3425 0.0827 27.69 24.15 0% 0 0% 0 0% 0 0% 0%
20201215 29.25 29.44 29.1 29.39 0.48% 0.51% 0% 3711 0.1085 33.66 29.24 0% 0 0% 0 0% 0 0% 0%
20201214 29.23 29.55 29.06 29.25 -0.78% -0.03% 0% 4063 0.1189 37.6 29.26 0% 0 0% 0 0% 0 0% 0%
20201211 30.05 30.08 29.13 29.48 -1.9% -0.47% 0% 6716 0.1989 60.84 29.62 0% 0 0% 0 0% 0 0% 0%
20201210 30.1 30.5 29.91 30.05 -0.36% -0.63% 0% 3872 0.1171 37.78 30.24 0% 0 0% 0 0% 0 0% 0%
20201209 30.73 30.79 30.1 30.16 -1.63% -0.53% 0% 5736 0.1739 52.57 30.32 0% 0 0% 0 0% 0 0% 0%
20201208 30.55 30.83 30.4 30.66 0.52% -0.03% 0% 3309 0.1015 26.9 30.67 0% 0 0% 0 0% 0 0% 0%
20201207 31.31 31.31 30.47 30.5 -1.74% -0.85% 0% 6771 0.2083 52.69 30.76 0% 0 0% 0 0% 0 0% 0%
20201204 31.3 31.3 31 31.04 -1.02% -0.23% 0% 5076 0.1579 38.33 31.11 0% 0 0% 0 0% 0 0% 0%
20201203 30.98 31.41 30.72 31.36 1.19% 0.45% 0% 6580 0.2054 46.51 31.22 0% 0 0% 0 0% 0 0% 0%
20201202 31 31 30.72 30.99 0.65% 0.29% 0% 5279 0.1631 33.98 30.9 0% 0 0% 0 0% 0 0% 0%
20201201 30.53 30.89 30.53 30.79 0.85% 0.13% 0% 5139 0.158 32.73 30.75 0% 0 0% 0 0% 0 0% 0%
20201130 30.5 30.75 30.5 30.53 -0.39% -0.2% 0% 6575 0.2011 37.16 30.59 0% 0 0% 0 0% 0 0% 0%
20201127 30.83 31.15 30.47 30.65 -0.58% 0.1% 0% 5522 0.1691 30.36 30.62 0% 0 0% 0 0% 0 0% 0%
20201126 31.38 31.38 30.83 30.83 -1.91% -0.52% 0% 5764 0.1786 31.03 30.99 0% 0 0% 0 0% 0 0% 0%
20201125 31.09 31.6 30.72 31.43 1.09% 1.03% 0% 9424 0.2932 49.53 31.11 0% 0 0% 0 0% 0 0% 0%
20201124 31.36 31.56 31.08 31.09 -0.77% -0.64% 0% 6519 0.204 35.81 31.29 0% 0 0% 0 0% 0 0% 0%
20201123 31.8 31.8 31.21 31.33 -1.14% -0.19% 0% 7875 0.2472 39.65 31.39 0% 0 0% 0 0% 0 0% 0%
20201120 31.47 31.76 31.42 31.69 0.73% 0.44% 0% 7395 0.2333 34.48 31.55 0% 0 0% 0 0% 0 0% 0%
20201119 31.63 31.63 31.15 31.46 -1.01% 0.19% 0% 9044 0.284 40.42 31.4 0% 0 0% 0 0% 0 0% 0%
20201118 31.8 32.19 31.61 31.78 -0.69% -0.38% 0% 6862 0.2189 29.84 31.9 0% 0 0% 0 0% 0 0% 0%
20201117 33.68 33.68 31.71 32 -5.21% -1.63% 0% 17620 0.5731 67.99 32.53 0% 0 0% 0 0% 0 0% 0%
20201116 33.93 34.23 33.48 33.76 -0.47% 0.18% 0% 10437 0.3517 33.34 33.7 0% 0 0% 0 0% 0 0% 0%
20201113 34.34 34.34 33.5 33.92 -0.67% 0.3% 0% 9270 0.3135 29.1 33.82 0% 0 0% 0 0% 0 0% 0%
20201112 33.75 34.4 33.4 34.15 1.34% 0.21% 0% 13068 0.4454 41.7 34.08 0% 0 0% 0 0% 0 0% 0%
20201111 34.24 34.45 33.68 33.7 -2.09% -0.77% 0% 9536 0.3238 30.6 33.96 0% 0 0% 0 0% 0 0% 0%
20201110 34.15 34.65 33.4 34.42 1.15% 1.29% 0% 19417 0.6597 62.41 33.98 0% 0 0% 0 0% 0 0% 0%
20201109 33.75 34.5 33.39 34.03 1.04% 0.18% 0% 18201 0.6182 61.58 33.97 0% 0 0% 0 0% 0 0% 0%
20201106 34.1 34.1 33.33 33.68 -1.23% -0.06% 0% 13851 0.4668 48.83 33.7 0% 0 0% 0 0% 0 0% 0%
20201105 34.03 34.35 33.56 34.1 0.74% 0.24% 0% 18972 0.6455 67.12 34.02 0% 0 0% 0 0% 0 0% 0%
20201104 35.02 35.03 33.56 33.85 -5% -0.99% 0% 37820 1.2929 141.79 34.19 0% 0 0% 0 0% 0 0% 0%
20201103 35 36.44 34.15 35.63 7.55% 0.51% 0% 77957 2.7634 341.25 35.45 0% 0 0% 0 0% 0 0% 0%
20201102 30.12 33.13 29.96 33.13 9.99% 0.94% 0% 15544 0.5101 92.86 32.82 0% 0 0% 0 0% 0 0% 0%
20201030 30.9 31.22 30.1 30.12 -2.52% -1.86% 0% 5741 0.1762 33.92 30.69 0% 0 0% 0 0% 0 0% 0%
20201029 31.45 31.65 30.83 30.9 -2.55% -0.71% 0% 7499 0.2334 45.15 31.12 0% 0 0% 0 0% 0 0% 0%
20201028 32.49 32.49 31.52 31.71 -1.4% -0.28% 0% 7644 0.2431 47.9 31.8 0% 0 0% 0 0% 0 0% 0%
20201027 31.6 32.21 31.4 32.16 1.2% 0.75% 0% 7221 0.2305 44.06 31.92 0% 0 0% 0 0% 0 0% 0%
20201026 31.69 32.45 30.4 31.78 -0.47% 0.51% 0% 9570 0.3026 50.08 31.62 0% 0 0% 0 0% 0 0% 0%
20201023 31.59 32.48 31.39 31.93 1.82% 0.03% 0% 13221 0.422 70.6 31.92 0% 0 0% 0 0% 0 0% 0%
20201022 31.18 31.49 30.73 31.36 0.35% 0.51% 0% 4497 0.1403 25.2 31.2 0% 0 0% 0 0% 0 0% 0%
20200909 33.78 33.98 33.12 33.3 -2.2% -0.63% 0% 10602 0.3553 64.46 33.51 0% 0 0% 0 0% 0 0% 0%
20200908 34.11 34.36 33.7 34.05 -0.29% 0.18% 0% 8638 0.2936 52.53 33.99 0% 0 0% 0 0% 0 0% 0%
20200907 34.8 35.15 34 34.15 -2.09% -1.41% 0% 10304 0.3569 61.21 34.64 0% 0 0% 0 0% 0 0% 0%
20200904 34.41 35.02 34.26 34.88 -0.99% 0.37% 0% 8225 0.2858 48.08 34.75 0% 0 0% 0 0% 0 0% 0%
20200903 35.79 35.86 35.08 35.23 -1.51% -0.42% 0% 9262 0.3277 53.82 35.38 0% 0 0% 0 0% 0 0% 0%
20200902 35.9 36.1 35.45 35.77 -0.91% 0.06% 0% 15515 0.5546 90.35 35.75 0% 0 0% 0 0% 0 0% 0%
20200901 34.34 36.54 34.25 36.1 5.13% 0.22% 0% 30690 1.1054 180.52 36.02 0% 0 0% 0 0% 0 0% 0%
20200831 34.13 35 33.51 34.34 0.56% -0.64% 0% 9421 0.3256 58.15 34.56 0% 0 0% 0 0% 0 0% 0%
20200828 33.93 34.35 33.6 34.15 0.32% 0.65% 0% 9298 0.3155 54.11 33.93 0% 0 0% 0 0% 0 0% 0%
20200827 33.71 34.36 33.3 34.04 0.92% 0.24% 0% 8239 0.2798 47.06 33.96 0% 0 0% 0 0% 0 0% 0%
20200826 34.52 34.91 33.72 33.73 -2.8% -1.43% 0% 12376 0.4235 70.24 34.22 0% 0 0% 0 0% 0 0% 0%
20200825 35.17 35.44 34.5 34.7 -2.12% -0.4% 0% 13365 0.4657 71.32 34.84 0% 0 0% 0 0% 0 0% 0%
20200824 35.09 35.45 34.26 35.45 1% 1.58% 0% 11265 0.3932 52.4 34.9 0% 0 0% 0 0% 0 0% 0%
20200821 35.6 35.6 35.03 35.1 -0.14% -0.37% 0% 10334 0.3641 39.16 35.23 0% 0 0% 0 0% 0 0% 0%
20200820 35.35 35.38 34.84 35.15 -0.82% 0.4% 0% 9894 0.3464 33.93 35.01 0% 0 0% 0 0% 0 0% 0%
20200819 36.11 36.26 35.4 35.44 -2.15% -1.09% 0% 15729 0.5635 46.34 35.83 0% 0 0% 0 0% 0 0% 0%
20200818 36.48 36.63 36.04 36.22 0.06% -0.25% 0% 15231 0.5531 44.12 36.31 0% 0 0% 0 0% 0 0% 0%
20200817 35.88 36.34 35.52 36.2 1.6% 0.56% 0% 15708 0.5655 43.81 36 0% 0 0% 0 0% 0 0% 0%
20200814 35.38 35.71 34.7 35.63 0.93% 1.28% 0% 11803 0.4152 29.75 35.18 0% 0 0% 0 0% 0 0% 0%
20200813 35.26 35.56 35.12 35.3 0.17% -0.03% 0% 11920 0.4209 29.41 35.31 0% 0 0% 0 0% 0 0% 0%
20200812 36.31 36.5 34.62 35.24 -3.45% -0.28% 0% 22149 0.7828 53.46 35.34 0% 0 0% 0 0% 0 0% 0%
20200811 37.88 37.93 36.19 36.5 -5.05% -1.78% 0% 37356 1.3881 94.79 37.16 0% 0 0% 0 0% 0 0% 0%
20200810 37.5 39.49 37.23 38.44 1.56% -0.59% 0% 53836 2.0819 145.38 38.67 0% 0 0% 0 0% 0 0% 0%
20200807 36.92 38.5 36.12 37.85 1.47% 2.21% 0% 34799 1.2885 98.03 37.03 0% 0 0% 0 0% 0 0% 0%
20200806 37.2 38.26 36.93 37.3 1.5% -0.69% 0% 48890 1.8361 135.91 37.56 0% 0 0% 0 0% 0 0% 0%
20200805 36.01 36.89 35.5 36.75 1.27% 1.41% 0% 26123 0.9467 78.55 36.24 0% 0 0% 0 0% 0 0% 0%
20200804 36.97 37.1 36.1 36.29 -2.39% -0.52% 0% 25009 0.9123 78.45 36.48 0% 0 0% 0 0% 0 0% 0%
20200803 35.5 37.33 35.33 37.18 4.97% 1.75% 0% 41633 1.5213 135.2 36.54 0% 0 0% 0 0% 0 0% 0%
20200731 35.69 35.92 35.18 35.42 -0.81% -0.2% 0% 19389 0.6881 67.21 35.49 0% 0 0% 0 0% 0 0% 0%
20200730 36.16 36.3 35.53 35.71 -1.79% -0.33% 0% 21160 0.7581 75.03 35.83 0% 0 0% 0 0% 0 0% 0%
20200729 36.48 36.48 35.2 36.36 0.36% 1.11% 0% 25910 0.9316 90.38 35.96 0% 0 0% 0 0% 0 0% 0%
20200728 35.97 36.89 35.96 36.23 0.5% -0.3% 0% 30313 1.1016 104.68 36.34 0% 0 0% 0 0% 0 0% 0%
20200727 34.5 36.1 33.7 36.05 2.04% 3.77% 0% 26808 0.9313 85.41 34.74 0% 0 0% 0 0% 0 0% 0%
20200724 35 36.65 34.7 35.33 4.62% -0.81% 0% 47734 1.7002 146.67 35.62 0% 0 0% 0 0% 0 0% 0%
20200723 33.98 34.12 33 33.77 -1.34% 0.75% 0% 16159 0.5417 45.83 33.52 0% 0 0% 0 0% 0 0% 0%
20200722 34.49 34.69 34.03 34.23 -0.84% -0.38% 0% 13241 0.455 34.92 34.36 0% 0 0% 0 0% 0 0% 0%
20200721 34.71 35.09 34.15 34.52 0.44% -0.29% 0% 12980 0.4494 31.81 34.62 0% 0 0% 0 0% 0 0% 0%
20200720 33.8 34.47 33.4 34.37 2.38% 1.09% 0% 14845 0.5048 33.07 34 0% 0 0% 0 0% 0 0% 0%
20200717 34 34.38 33.3 33.57 -0.97% -0.47% 0% 16022 0.5404 33.66 33.73 0% 0 0% 0 0% 0 0% 0%
20200716 35.76 36.2 33.5 33.9 -5.52% -3.03% 0% 23620 0.8258 51.21 34.96 0% 0 0% 0 0% 0 0% 0%
20200715 37.31 37.59 35.71 35.88 -3.63% -1.54% 0% 25378 0.9248 57.95 36.44 0% 0 0% 0 0% 0 0% 0%
20200714 37.82 38.59 36.51 37.23 -2.46% -0.64% 0% 33561 1.2574 80.7 37.47 0% 0 0% 0 0% 0 0% 0%
20200713 37.62 38.5 37.19 38.17 1.01% 0.77% 0% 38535 1.4597 98.26 37.88 0% 0 0% 0 0% 0 0% 0%
20200710 37.66 38.53 37.2 37.79 0.93% -0.5% 0% 46709 1.7739 127.98 37.98 0% 0 0% 0 0% 0 0% 0%
20200709 36.84 37.5 36.18 37.44 2.35% 1.55% 0% 41267 1.5214 123.28 36.87 0% 0 0% 0 0% 0 0% 0%
20200708 35.8 36.66 35.5 36.58 1.22% 0.88% 0% 34227 1.2411 107.19 36.26 0% 0 0% 0 0% 0 0% 0%
20200707 35.9 36.65 35.21 36.14 1.29% 0.17% 0% 36495 1.3169 117.65 36.08 0% 0 0% 0 0% 0 0% 0%
20200706 34.3 36.16 34.26 35.68 4.42% 1.28% 0% 31687 1.1164 103.06 35.23 0% 0 0% 0 0% 0 0% 0%
20200703 34.05 34.4 33.76 34.17 0.41% 0.29% 0% 17556 0.5982 54.85 34.07 0% 0 0% 0 0% 0 0% 0%
20200702 33.59 34.15 33.52 34.03 1.79% 0.44% 0% 15468 0.5241 46.63 33.88 0% 0 0% 0 0% 0 0% 0%
20200701 33.85 34.16 33.14 33.43 -0.74% -0.48% 0% 14569 0.4894 43.22 33.59 0% 0 0% 0 0% 0 0% 0%
20200630 33.2 33.85 33.12 33.68 1.91% 0.21% 0% 13451 0.4521 39.44 33.61 0% 0 0% 0 0% 0 0% 0%
20200629 33.98 34.2 32.89 33.05 -2.74% -0.87% 0% 18164 0.6055 50.8 33.34 0% 0 0% 0 0% 0 0% 0%
20200624 33.78 34.2 33.64 33.98 0.62% 0.12% 0% 12349 0.4191 34.1 33.94 0% 0 0% 0 0% 0 0% 0%
20200623 34.85 34.97 33.65 33.77 -3.1% -0.94% 0% 27404 0.9343 72.29 34.09 0% 0 0% 0 0% 0 0% 0%
20200622 35.68 35.74 34.8 34.85 -2.98% -0.97% 0% 26258 0.9241 71.4 35.19 0% 0 0% 0 0% 0 0% 0%
20200619 36.21 37.23 35.9 35.92 -1.35% -1.18% 0% 29583 1.0752 84.79 36.35 0% 0 0% 0 0% 0 0% 0%
20200618 35.5 36.85 35.4 36.41 2.22% 0.52% 0% 30343 1.0991 89.17 36.22 0% 0 0% 0 0% 0 0% 0%
20200617 35.12 36.22 35 35.62 1.42% -0.28% 0% 26062 0.9309 75.95 35.72 0% 0 0% 0 0% 0 0% 0%
20200616 35.35 35.46 34.75 35.12 0.46% 0.14% 0% 16840 0.5905 46.06 35.07 0% 0 0% 0 0% 0 0% 0%
20200615 35.6 36.1 35.42 35.46 -1.03% -0.7% 0% 18244 0.6515 47.92 35.71 0% 0 0% 0 0% 0 0% 0%
20200612 34.5 36.27 34.4 35.83 1.24% 0.7% 0% 23273 0.828 62.57 35.58 0% 0 0% 0 0% 0 0% 0%
20200611 34.9 35.47 34.78 35.39 0.97% 0.65% 0% 19142 0.673 42.2 35.16 0% 0 0% 0 0% 0 0% 0%
20200610 35.63 36.16 35 35.05 -1.43% -1.24% 0% 25551 0.9067 53.38 35.49 0% 0 0% 0 0% 0 0% 0%
20200609 36.75 36.9 35.43 35.56 -3.11% -0.84% 0% 29036 1.0413 53.96 35.86 0% 0 0% 0 0% 0 0% 0%
20200608 36.17 37.2 36.17 36.7 1.72% -0.03% 0% 25085 0.9208 42.39 36.71 0% 0 0% 0 0% 0 0% 0%
20200605 36.2 36.96 36 36.08 -1.15% -0.61% 0% 25469 0.9244 38.54 36.3 0% 0 0% 0 0% 0 0% 0%
20200604 37.55 38.24 36.5 36.5 -2.8% -2.35% 0% 35830 1.3392 49.26 37.38 0% 0 0% 0 0% 0 0% 0%
20200603 38.44 38.6 37.5 37.55 -2.85% -0.77% 0% 37866 1.4327 51.38 37.84 0% 0 0% 0 0% 0 0% 0%
20200602 39.2 39.2 38.2 38.65 -1.2% -0.13% 0% 40658 1.5736 55.49 38.7 0% 0 0% 0 0% 0 0% 0%
20200601 38 39.38 37.08 39.12 2.95% 1.72% 0% 58510 2.2504 77.23 38.46 0% 0 0% 0 0% 0 0% 0%
20200529 37.6 39.7 37.15 38 -0.26% -0.89% 0% 53156 2.0381 72.95 38.34 0% 0 0% 0 0% 0 0% 0%
20200528 38.38 39.38 36.81 38.1 -4.03% 0.13% 0% 57051 2.1708 79.44 38.05 0% 0 0% 0 0% 0 0% 0%
20200527 40.98 40.98 36.51 39.7 -2.14% 0.48% 0% 89752 3.5462 130.44 39.51 0% 0 0% 0 0% 0 0% 0%
20200526 36.3 40.57 35.17 40.57 10.01% 3.23% 0% 88632 3.4832 137.13 39.3 0% 0 0% 0 0% 0 0% 0%
20200525 38.88 40.8 36.77 36.88 -9.72% -4.13% 0% 83042 3.1949 132.5 38.47 0% 0 0% 0 0% 0 0% 0%
20200522 36.8 41.36 35.5 40.85 8.64% 4.32% 0% 106688 4.1783 178.5 39.16 0% 0 0% 0 0% 0 0% 0%
20200521 36.61 38.99 36.61 37.6 2.9% -0.5% 0% 53436 2.0194 94.72 37.79 0% 0 0% 0 0% 0 0% 0%
20200520 37.18 38.48 36.31 36.54 -1.62% -2.01% 0% 54258 2.0233 96.03 37.29 0% 0 0% 0 0% 0 0% 0%
20200519 35.11 37.86 34.68 37.14 7.62% 1.7% 0% 63523 2.3196 116.38 36.52 0% 0 0% 0 0% 0 0% 0%
20200518 34.9 35.7 34.39 34.51 -3.66% -1.54% 0% 29584 1.0369 55.57 35.05 0% 0 0% 0 0% 0 0% 0%
20200515 35.55 36.48 35.2 35.82 0.7% -0.06% 0% 38158 1.3674 74.32 35.84 0% 0 0% 0 0% 0 0% 0%
20200514 34.46 36.78 34.25 35.57 2.18% -0.89% 0% 54494 1.9557 105.95 35.89 0% 0 0% 0 0% 0 0% 0%
20200513 35.85 36.15 34.8 34.81 -4.47% -1.56% 0% 48093 1.7006 96.09 35.36 0% 0 0% 0 0% 0 0% 0%
20200512 35.4 36.79 34.8 36.44 1.48% 1.62% 0% 56880 2.0395 116.35 35.86 0% 0 0% 0 0% 0 0% 0%
20200511 35.28 36.45 34.9 35.91 2.89% 0.31% 0% 66258 2.3719 143.33 35.8 0% 0 0% 0 0% 0 0% 0%
20200508 34.07 35.5 33.45 34.9 3.28% 1.04% 0% 53355 1.8428 122.21 34.54 0% 0 0% 0 0% 0 0% 0%
20200507 33.51 34.65 32.82 33.79 3.43% 0.15% 0% 44381 1.4975 108.28 33.74 0% 0 0% 0 0% 0 0% 0%
20200506 31.48 32.67 31.05 32.67 2.61% 1.52% 0% 25765 0.8291 64.16 32.18 0% 0 0% 0 0% 0 0% 0%
20200430 31 32.28 30.79 31.84 2.78% 0.54% 0% 32463 1.0282 77.47 31.67 0% 0 0% 0 0% 0 0% 0%
20200429 30.04 31.58 29.92 30.98 1.41% 0.49% 0% 29599 0.9126 69.38 30.83 0% 0 0% 0 0% 0 0% 0%
20200428 32.2 32.99 30.51 30.55 -9.88% -1.45% 0% 47235 1.4645 109.69 31 0% 0 0% 0 0% 0 0% 0%
20200427 34.61 35.89 33.81 33.9 -2.53% -2.87% 0% 35682 1.2454 97.29 34.9 0% 0 0% 0 0% 0 0% 0%
20200424 33.83 35.39 33.78 34.78 2.6% 0.4% 0% 44682 1.5478 123.57 34.64 0% 0 0% 0 0% 0 0% 0%
20200423 33.71 34.63 33.53 33.9 0.62% -0.41% 0% 31700 1.0791 82.97 34.04 0% 0 0% 0 0% 0 0% 0%
20200422 33.69 33.81 33.38 33.69 -0.62% 0.33% 0% 21266 0.7141 51.87 33.58 0% 0 0% 0 0% 0 0% 0%
20200421 33.61 34.11 33.45 33.9 -0.21% 0.38% 0% 22363 0.7553 50.8 33.77 0% 0 0% 0 0% 0 0% 0%
20200420 33.6 33.97 33.21 33.97 0.38% 1.46% 0% 25803 0.8638 52.22 33.48 0% 0 0% 0 0% 0 0% 0%
20200417 34.49 34.93 33.83 33.84 -0.85% -1.54% 0% 31101 1.069 57.47 34.37 0% 0 0% 0 0% 0 0% 0%
20200416 34.2 34.5 33.76 34.13 -1.42% 0.15% 0% 29537 1.0066 47.01 34.08 0% 0 0% 0 0% 0 0% 0%
20200415 35 35.46 34.41 34.62 -1.37% -0.8% 0% 31882 1.1128 45.11 34.9 0% 0 0% 0 0% 0 0% 0%
20200414 34.72 35.53 34.69 35.1 1.98% 0.26% 0% 27744 0.9713 37.1 35.01 0% 0 0% 0 0% 0 0% 0%
20200413 34.87 34.97 34 34.42 -2.27% -0.06% 0% 25918 0.8925 31.43 34.44 0% 0 0% 0 0% 0 0% 0%
20200410 37.47 37.47 35.03 35.22 -6.35% -2.52% 0% 55549 2.007 66.37 36.13 0% 0 0% 0 0% 0 0% 0%
20200409 38.9 39.14 37.57 37.61 -2.77% -1.57% 0% 49698 1.899 58.73 38.21 0% 0 0% 0 0% 0 0% 0%
20200408 38.19 39.11 38.01 38.68 -2.52% 0.39% 0% 52316 2.0156 57.33 38.53 0% 0 0% 0 0% 0 0% 0%
20200407 40.5 40.65 39.45 39.68 1.95% -0.65% 0% 57465 2.2952 59.23 39.94 0% 0 0% 0 0% 0 0% 0%
20200403 40.33 41.2 38.52 38.92 -6.4% -2.33% 0% 70240 2.7988 62.4 39.85 0% 0 0% 0 0% 0 0% 0%
20200402 39.94 42.73 39.42 41.58 2.36% 2.29% 0% 94010 3.8211 90.09 40.65 0% 0 0% 0 0% 0 0% 0%
20200401 37.15 41.71 37.15 40.62 7.12% 0.2% 0% 100121 4.0585 103.67 40.54 0% 0 0% 0 0% 0 0% 0%
20200331 39.7 39.7 37.55 37.92 -4.87% -1.99% 0% 60806 2.3528 66.49 38.69 0% 0 0% 0 0% 0 0% 0%
20200324 39.31 40.21 37.61 40 3.47% 1.37% 0% 72434 2.8583 85.26 39.46 0% 0 0% 0 0% 0 0% 0%
20200323 40.4 40.99 38.66 38.66 -9.99% -1.7% 0% 64630 2.5418 82.12 39.33 0% 0 0% 0 0% 0 0% 0%
20200320 46.7 47.01 42.78 42.95 -9.39% -3.66% 0% 87059 3.881 134.03 44.58 0% 0 0% 0 0% 0 0% 0%
20200319 43.12 48.48 43.12 47.4 5.22% 3.13% 0% 97852 4.4968 175.95 45.96 0% 0 0% 0 0% 0 0% 0%
20200318 47.38 49.88 44.44 45.05 -7.63% -4.62% 0% 112827 5.3288 224.41 47.23 0% 0 0% 0 0% 0 0% 0%
20200317 53.34 53.34 44.51 48.77 0.58% -0.87% 0% 163580 8.048 405.17 49.2 0% 0 0% 0 0% 0 0% 0%
20200316 48.49 48.49 48.49 48.49 10% 0.02% 0% 1613 0.0782 7.21 48.48 0% 0 0% 0 0% 0 0% 0%
20200313 44.08 44.08 44.08 44.08 10.01% 0.02% 0% 2827 0.1246 10.31 44.07 0% 0 0% 0 0% 0 0% 0%
20200312 40.07 40.07 40.07 40.07 9.99% -0.02% 0% 2126 0.0852 6.36 40.08 0% 0 0% 0 0% 0 0% 0%
20200311 36.43 36.43 36.43 36.43 9.99% -0.16% 0% 296 0.0108 0.66 36.49 0% 0 0% 0 0% 0 0% 0%
20200310 33.12 33.12 33.12 33.12 10% -0.63% 0% 273 0.0091 0.45 33.33 0% 0 0% 0 0% 0 0% 0%
20200309 30.11 30.11 30.11 30.11 10.01% 0.64% 0% 244 0.0073 0.24 29.92 0% 0 0% 0 0% 0 0% 0%
20200306 22.81 27.37 22.81 27.37 43.98% 0.37% 0% 748 0.0204 0.35 27.27 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