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. 雷赛智能002979
    4. 返回上一页 刷新
股票代码（例：sz002979）       623条   (进入雷赛智能股票专站) 雷赛智能股票成本分析
相关股票: 比亚迪  美的集团  海尔智家  长城汽车  格力电器  汇川技术  国电南瑞  上汽集团  中国中车  三一重工  长安汽车  中国船舶  阳光电源  中航沈飞  潍柴动力  三花智控  广汽集团  恒力石化  航发动力  中国重工  中际旭创  恒立液压  拓普集团  晶澳科技  中油资本  徐工机械  赛力斯  特变电工  上海电气  三六零  中航机载  晶盛机电  中航西飞  中联重科  华域汽车  正泰电器  三七互娱  东方电气  中天科技  星宇股份  先导智能  润泽科技  中航机电  
相关股吧: 002594股吧 000333股吧 600690股吧 601633股吧 000651股吧 300124股吧 600406股吧 600104股吧 601766股吧 600031股吧 000625股吧 600150股吧 300274股吧 600760股吧 000338股吧 002050股吧 601238股吧 600346股吧 600893股吧 601989股吧 300308股吧 601100股吧 601689股吧 002459股吧 000617股吧 000425股吧 601127股吧 600089股吧 601727股吧 601360股吧 600372股吧 300316股吧 000768股吧 000157股吧 600741股吧 601877股吧 002555股吧 600875股吧 600522股吧 601799股吧 300450股吧 300442股吧 002013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 18.66 18.98 18.55 18.78 0.97% 0.16% 0% 27050 0.5071 74.56 18.75 0% 0 0% 0 0% 0 0% 0%
20230927 18.87 19.2 18.6 18.6 -1.69% -1.17% 0% 51057 0.9609 145.23 18.82 0% 0 0% 0 0% 0 0% 0%
20230926 18.98 19.23 18.51 18.92 0% 0.58% 0% 46533 0.8754 142.34 18.81 0% 0 0% 0 0% 0 0% 0%
20230925 19.71 19.95 18.73 18.92 1.83% -1.56% 0% 86200 1.6565 292.47 19.22 0% 0 0% 0 0% 0 0% 0%
20230922 17.86 18.64 17.76 18.58 4.03% 1.64% 0% 23763 0.4345 96.87 18.28 0% 0 0% 0 0% 0 0% 0%
20230921 17.95 18.02 17.8 17.86 -0.56% -0.22% 0% 16059 0.2874 62.53 17.9 0% 0 0% 0 0% 0 0% 0%
20230920 18.15 18.36 17.94 17.96 -0.94% -0.39% 0% 19859 0.358 73.58 18.03 0% 0 0% 0 0% 0 0% 0%
20230919 18.45 18.52 18.04 18.13 -1.84% -0.11% 0% 17087 0.3102 59.47 18.15 0% 0 0% 0 0% 0 0% 0%
20230918 18.53 18.83 18.18 18.47 0.38% -0.22% 0% 19487 0.3608 65.54 18.51 0% 0 0% 0 0% 0 0% 0%
20230915 18.98 18.98 18.35 18.4 -1.6% -0.65% 0% 26125 0.4839 85.55 18.52 0% 0 0% 0 0% 0 0% 0%
20230914 19 19.03 18.58 18.7 -1.58% -0.48% 0% 15991 0.3004 53.76 18.79 0% 0 0% 0 0% 0 0% 0%
20230913 19.56 19.57 18.78 19 -3.06% -0.47% 0% 23164 0.4423 78.38 19.09 0% 0 0% 0 0% 0 0% 0%
20230912 19.7 19.94 19.4 19.6 -0.56% 0.2% 0% 18794 0.3676 58.55 19.56 0% 0 0% 0 0% 0 0% 0%
20230911 19.76 19.84 19.33 19.71 0.97% 0.87% 0% 22122 0.4323 56.19 19.54 0% 0 0% 0 0% 0 0% 0%
20230908 19.51 19.93 19.43 19.52 0.1% -1.11% 0% 26242 0.5179 65.93 19.74 0% 0 0% 0 0% 0 0% 0%
20230907 19.85 19.86 19.48 19.5 -1.91% -0.66% 0% 25553 0.5017 63.86 19.63 0% 0 0% 0 0% 0 0% 0%
20230906 19.58 19.92 19.52 19.88 0.86% 0.61% 0% 32194 0.636 83.65 19.76 0% 0 0% 0 0% 0 0% 0%
20230905 19.58 19.95 19.55 19.71 0.15% -0.2% 0% 26825 0.5297 73.32 19.75 0% 0 0% 0 0% 0 0% 0%
20230904 19.61 19.75 19.29 19.68 0.97% 0.92% 0% 22164 0.4322 61.33 19.5 0% 0 0% 0 0% 0 0% 0%
20230901 19.57 19.75 19.3 19.49 -0.81% 0.15% 0% 22717 0.442 63.46 19.46 0% 0 0% 0 0% 0 0% 0%
20230831 20 20 19.5 19.65 -1.11% -0.15% 0% 19676 0.3872 52.09 19.68 0% 0 0% 0 0% 0 0% 0%
20230830 19.65 20.16 19.5 19.87 0.91% -0.05% 0% 54273 1.0788 139.23 19.88 0% 0 0% 0 0% 0 0% 0%
20230829 18.1 19.9 18.09 19.69 8.84% 0.92% 0% 91493 1.7854 201.83 19.51 0% 0 0% 0 0% 0 0% 0%
20230828 18.9 19.07 18.02 18.09 1.06% -2.85% 0% 33616 0.6258 88.26 18.62 0% 0 0% 0 0% 0 0% 0%
20230825 18.48 18.48 17.8 17.9 -3.5% -1.05% 0% 30548 0.5525 97.06 18.09 0% 0 0% 0 0% 0 0% 0%
20230824 18.9 18.91 18.48 18.55 -0.91% -0.8% 0% 17022 0.3183 58.23 18.7 0% 0 0% 0 0% 0 0% 0%
20230823 18.98 19.15 18.66 18.72 -1.53% -0.79% 0% 19172 0.3617 68.13 18.87 0% 0 0% 0 0% 0 0% 0%
20230822 19.08 19.22 18.51 19.01 0.96% 1.12% 0% 26192 0.4923 94.38 18.8 0% 0 0% 0 0% 0 0% 0%
20230821 19.29 19.54 18.77 18.83 -2.99% -1.52% 0% 26154 0.5 97.76 19.12 0% 0 0% 0 0% 0 0% 0%
20230818 19.36 19.9 19.23 19.41 0.31% -0.97% 0% 47743 0.936 177.69 19.6 0% 0 0% 0 0% 0 0% 0%
20230817 18.73 19.57 18.41 19.35 4.14% 1.36% 0% 36696 0.7004 145.7 19.09 0% 0 0% 0 0% 0 0% 0%
20230816 18.59 18.84 18.05 18.58 -1.48% 0.16% 0% 27138 0.5033 112.32 18.55 0% 0 0% 0 0% 0 0% 0%
20230815 19.01 19.65 18.73 18.86 -0.95% -1.62% 0% 36428 0.6983 154.48 19.17 0% 0 0% 0 0% 0 0% 0%
20230814 18.89 19.14 18.67 19.04 -0.26% 0.79% 0% 17832 0.3368 80.1 18.89 0% 0 0% 0 0% 0 0% 0%
20230811 19.45 19.46 19.03 19.09 -1.34% -0.68% 0% 17304 0.3325 73.06 19.22 0% 0 0% 0 0% 0 0% 0%
20230810 19.23 19.45 19.23 19.35 -0.1% -0.05% 0% 9150 0.1771 33.09 19.36 0% 0 0% 0 0% 0 0% 0%
20230809 19.59 19.59 19.29 19.37 -1.22% 0% 0% 14314 0.2773 49.08 19.37 0% 0 0% 0 0% 0 0% 0%
20230808 19.86 20.05 19.57 19.61 -2.05% -0.51% 0% 20169 0.3976 67.83 19.71 0% 0 0% 0 0% 0 0% 0%
20230807 19.68 20.07 19.63 20.02 1.32% 0.7% 0% 33207 0.6602 108.93 19.88 0% 0 0% 0 0% 0 0% 0%
20230804 19.48 19.87 19.44 19.76 1.86% 0.41% 0% 24660 0.4854 83.65 19.68 0% 0 0% 0 0% 0 0% 0%
20230803 19.45 19.69 19.21 19.4 -0.36% 0.1% 0% 19466 0.3773 62.52 19.38 0% 0 0% 0 0% 0 0% 0%
20230802 19.16 19.75 19.16 19.47 0.83% -0.1% 0% 27140 0.529 85.44 19.49 0% 0 0% 0 0% 0 0% 0%
20230801 19.44 19.48 19 19.31 -0.52% 0.36% 0% 19162 0.3686 60.23 19.24 0% 0 0% 0 0% 0 0% 0%
20230731 19.12 19.67 18.95 19.41 0.94% 0% 0% 34691 0.6734 107.8 19.41 0% 0 0% 0 0% 0 0% 0%
20230728 19.68 19.68 18.98 19.23 -1.64% 0.52% 0% 57180 1.0938 180.99 19.13 0% 0 0% 0 0% 0 0% 0%
20230727 20 20.04 19.44 19.55 -1.26% -0.51% 0% 22839 0.4489 76.36 19.65 0% 0 0% 0 0% 0 0% 0%
20230726 20.31 20.32 19.74 19.8 -2.89% -0.6% 0% 25364 0.5052 81.26 19.92 0% 0 0% 0 0% 0 0% 0%
20230725 20.35 20.57 20.2 20.39 1.04% -0.1% 0% 28096 0.5733 82.44 20.41 0% 0 0% 0 0% 0 0% 0%
20230724 20.22 20.28 19.91 20.18 0.15% 0.35% 0% 19806 0.3983 53.83 20.11 0% 0 0% 0 0% 0 0% 0%
20230721 20.73 20.89 20.01 20.15 -2.75% -0.64% 0% 35277 0.7153 88.78 20.28 0% 0 0% 0 0% 0 0% 0%
20230720 20.92 21.32 20.61 20.72 -0.67% -1.05% 0% 25556 0.5351 63.97 20.94 0% 0 0% 0 0% 0 0% 0%
20230719 21.06 21.17 20.68 20.86 -1.32% -0.1% 0% 20871 0.4358 46.87 20.88 0% 0 0% 0 0% 0 0% 0%
20230718 21.42 21.53 21.08 21.14 -0.52% -0.42% 0% 20583 0.437 43.33 21.23 0% 0 0% 0 0% 0 0% 0%
20230717 21.87 21.87 21.22 21.25 -2.88% -0.65% 0% 21738 0.465 41.76 21.39 0% 0 0% 0 0% 0 0% 0%
20230714 21.76 22.28 21.44 21.88 0.55% 0.32% 0% 42668 0.9306 72.09 21.81 0% 0 0% 0 0% 0 0% 0%
20230713 21.84 21.98 21.5 21.76 0.79% 0.23% 0% 35857 0.7785 50.9 21.71 0% 0 0% 0 0% 0 0% 0%
20230712 22.39 22.39 21.2 21.59 -5.51% -1.14% 0% 55725 1.2173 67.96 21.84 0% 0 0% 0 0% 0 0% 0%
20230711 22.24 23.07 22.03 22.85 2.84% 0.84% 0% 44881 1.0171 57.47 22.66 0% 0 0% 0 0% 0 0% 0%
20230710 22.65 22.74 22.18 22.22 -2.16% -0.71% 0% 47043 1.0528 58.11 22.38 0% 0 0% 0 0% 0 0% 0%
20230707 22.95 23.38 22.58 22.71 -1.17% -0.61% 0% 43823 1.0013 53.28 22.85 0% 0 0% 0 0% 0 0% 0%
20230706 23.09 23.5 22.53 22.98 0.13% -0.26% 0% 63497 1.4627 74.49 23.04 0% 0 0% 0 0% 0 0% 0%
20230705 23.14 23.34 22.66 22.95 -0.91% 0.13% 0% 52533 1.2042 55.69 22.92 0% 0 0% 0 0% 0 0% 0%
20230704 22.96 23.56 22.83 23.16 0.56% -0.6% 0% 66655 1.5533 70.21 23.3 0% 0 0% 0 0% 0 0% 0%
20230703 23.83 23.99 22.92 23.03 -3.07% -1.2% 0% 96579 2.2508 98.96 23.31 0% 0 0% 0 0% 0 0% 0%
20230630 23.41 24.1 23.01 23.76 -3.14% -0.17% 0% 139952 3.3304 153.3 23.8 0% 0 0% 0 0% 0 0% 0%
20230629 22.2 24.53 22.1 24.53 10% 2.55% 0% 125159 2.9933 159 23.92 0% 0 0% 0 0% 0 0% 0%
20230628 22.47 22.57 21.4 22.3 -0.84% 1.69% 0% 66631 1.4611 90.35 21.93 0% 0 0% 0 0% 0 0% 0%
20230627 22.51 22.72 22.1 22.49 -0.71% 0.31% 0% 48453 1.0863 71.5 22.42 0% 0 0% 0 0% 0 0% 0%
20230626 22.57 23.34 22.48 22.65 -1.35% -0.88% 0% 81116 1.8537 127.13 22.85 0% 0 0% 0 0% 0 0% 0%
20230621 23.18 23.68 22.75 22.96 -1.88% -0.43% 0% 90307 2.0826 158.59 23.06 0% 0 0% 0 0% 0 0% 0%
20230620 22.45 23.8 22.09 23.4 3.04% 0.91% 0% 136726 3.1709 277.64 23.19 0% 0 0% 0 0% 0 0% 0%
20230619 22.7 22.95 22.42 22.71 0.93% 0.09% 0% 89826 2.0378 233.15 22.69 0% 0 0% 0 0% 0 0% 0%
20230616 21.6 22.6 21.22 22.5 7.14% 2.51% 0% 98814 2.1692 296.33 21.95 0% 0 0% 0 0% 0 0% 0%
20230615 19.81 21.48 19.55 21 6.01% 0.77% 0% 59243 1.2347 211.87 20.84 0% 0 0% 0 0% 0 0% 0%
20230614 20 20 19.4 19.81 -0.45% 0.81% 0% 21939 0.431 79.9 19.65 0% 0 0% 0 0% 0 0% 0%
20230613 20.07 20.25 19.78 19.9 -1.24% -0.4% 0% 17143 0.3425 59.38 19.98 0% 0 0% 0 0% 0 0% 0%
20230612 19.81 20.33 19.6 20.15 1.87% 0.35% 0% 23650 0.4749 79.49 20.08 0% 0 0% 0 0% 0 0% 0%
20230609 19.61 20.11 19.56 19.78 0.97% -0.05% 0% 24701 0.4888 80.84 19.79 0% 0 0% 0 0% 0 0% 0%
20230608 20.14 20.18 19.46 19.59 -2.54% -0.46% 0% 21326 0.4197 67.24 19.68 0% 0 0% 0 0% 0 0% 0%
20230607 20.13 20.32 19.78 20.1 0.75% 0% 0% 18628 0.3744 55.75 20.1 0% 0 0% 0 0% 0 0% 0%
20230606 20.8 20.97 19.9 19.95 -4.27% -1.19% 0% 23165 0.4678 65.7 20.19 0% 0 0% 0 0% 0 0% 0%
20230605 20.73 21.15 20.65 20.84 0.72% -0.19% 0% 29855 0.6234 82.87 20.88 0% 0 0% 0 0% 0 0% 0%
20230602 20.82 20.93 20.52 20.69 -0.19% 0% 0% 31141 0.6443 80.3 20.69 0% 0 0% 0 0% 0 0% 0%
20230601 21.12 21.19 20.57 20.73 -2.36% -0.05% 0% 37266 0.773 86.29 20.74 0% 0 0% 0 0% 0 0% 0%
20230531 21 21.53 20.85 21.23 2.12% 0.14% 0% 37203 0.7886 83.76 21.2 0% 0 0% 0 0% 0 0% 0%
20230530 20.85 21.05 20.48 20.79 -0.24% 0.34% 0% 25780 0.5341 57.57 20.72 0% 0 0% 0 0% 0 0% 0%
20230529 21.42 21.65 20.96 21.14 -2.13% -0.05% 0% 25931 0.5484 60.58 21.15 0% 0 0% 0 0% 0 0% 0%
20230526 21.3 21.65 20.92 21.6 0.89% 1.36% 0% 31866 0.6791 75.91 21.31 0% 0 0% 0 0% 0 0% 0%
20230525 21.4 21.9 21.06 21.41 -0.33% -0.19% 0% 40980 0.879 101.12 21.45 0% 0 0% 0 0% 0 0% 0%
20230524 21.1 21.78 21.1 21.48 0.37% -0.42% 0% 36021 0.7768 92.59 21.57 0% 0 0% 0 0% 0 0% 0%
20230523 21.58 21.98 21.11 21.4 0.09% -0.47% 0% 41529 0.8929 105.53 21.5 0% 0 0% 0 0% 0 0% 0%
20230522 21.01 21.52 20.77 21.38 0% 0.9% 0% 53355 1.1306 136.98 21.19 0% 0 0% 0 0% 0 0% 0%
20230519 20.47 21.6 20.47 21.38 4.55% 1.28% 0% 78123 1.6493 213.23 21.11 0% 0 0% 0 0% 0 0% 0%
20230518 19.78 20.88 19.78 20.45 4.39% -0.1% 0% 61051 1.2495 185.09 20.47 0% 0 0% 0 0% 0 0% 0%
20230517 18.91 19.67 18.91 19.59 3.27% 1.08% 0% 31626 0.6129 96.31 19.38 0% 0 0% 0 0% 0 0% 0%
20230516 18.91 19.17 18.7 18.97 0.16% -0.05% 0% 16832 0.3194 46.53 18.98 0% 0 0% 0 0% 0 0% 0%
20230515 18.55 18.99 18.33 18.94 2.88% 1.45% 0% 23161 0.4325 50.58 18.67 0% 0 0% 0 0% 0 0% 0%
20230510 18.32 18.94 18.29 18.63 1.69% 0.27% 0% 22303 0.4145 48.77 18.58 0% 0 0% 0 0% 0 0% 0%
20230509 18.69 18.79 18.31 18.32 -2.35% -0.81% 0% 31037 0.5733 64.72 18.47 0% 0 0% 0 0% 0 0% 0%
20230508 18.93 19.07 18.46 18.76 -0.9% 0.21% 0% 44898 0.8407 93.69 18.72 0% 0 0% 0 0% 0 0% 0%
20230505 19.1 19.48 18.65 18.93 -1.1% 0.32% 0% 34951 0.6595 76.2 18.87 0% 0 0% 0 0% 0 0% 0%
20230504 18.64 19.86 18.64 19.14 1.16% -0.73% 0% 28811 0.5555 64.27 19.28 0% 0 0% 0 0% 0 0% 0%
20230428 18.98 19.18 18.72 18.92 0.11% 0.05% 0% 34446 0.6513 73.45 18.91 0% 0 0% 0 0% 0 0% 0%
20230427 19.02 19.49 18.51 18.9 -1% 0% 0% 44391 0.8392 95.46 18.9 0% 0 0% 0 0% 0 0% 0%
20230426 17.87 19.32 17.87 19.09 5.82% 0.32% 0% 57852 1.1008 125.72 19.03 0% 0 0% 0 0% 0 0% 0%
20230425 19.5 19.55 18.02 18.04 -9.89% -1.47% 0% 107232 1.9632 233.69 18.31 0% 0 0% 0 0% 0 0% 0%
20230424 20.4 20.5 19.9 20.02 -1.77% -0.25% 0% 27016 0.5422 79.03 20.07 0% 0 0% 0 0% 0 0% 0%
20230421 20.99 21.1 20.38 20.38 -2.11% -1.12% 0% 29184 0.6014 86.78 20.61 0% 0 0% 0 0% 0 0% 0%
20230420 21.52 21.52 20.61 20.82 -2.85% -0.14% 0% 32469 0.6771 93.92 20.85 0% 0 0% 0 0% 0 0% 0%
20230419 21.52 21.7 21.22 21.43 -0.83% 0.14% 0% 23622 0.5054 69.74 21.4 0% 0 0% 0 0% 0 0% 0%
20230418 21.46 21.88 21.02 21.61 0.05% 0.7% 0% 29156 0.6256 80.43 21.46 0% 0 0% 0 0% 0 0% 0%
20230417 21.7 22.07 21.43 21.6 -0.87% -0.23% 0% 36289 0.7856 97.18 21.65 0% 0 0% 0 0% 0 0% 0%
20230414 22.1 22.35 21.71 21.79 -1.22% -0.59% 0% 26428 0.5794 70.83 21.92 0% 0 0% 0 0% 0 0% 0%
20230413 22.7 22.79 21.93 22.06 -2.78% -0.68% 0% 36173 0.8034 97.87 22.21 0% 0 0% 0 0% 0 0% 0%
20230412 22.2 22.93 22.1 22.69 2.21% 0.84% 0% 30481 0.6857 86.03 22.5 0% 0 0% 0 0% 0 0% 0%
20230411 22.48 22.61 22.19 22.2 -1.25% -0.67% 0% 20365 0.4551 55.89 22.35 0% 0 0% 0 0% 0 0% 0%
20230410 22.55 22.82 22.36 22.48 0.13% -0.31% 0% 27936 0.6299 74.19 22.55 0% 0 0% 0 0% 0 0% 0%
20230407 21.92 22.65 21.91 22.45 2.37% 0.27% 0% 39568 0.8861 103.48 22.39 0% 0 0% 0 0% 0 0% 0%
20230406 21.7 22.04 21.5 21.93 1.53% 0.73% 0% 33105 0.7207 84.09 21.77 0% 0 0% 0 0% 0 0% 0%
20230404 22.42 22.48 21.39 21.6 -3.57% -0.69% 0% 48184 1.0478 123.84 21.75 0% 0 0% 0 0% 0 0% 0%
20230403 22.85 22.99 22.14 22.4 -1.5% -0.36% 0% 41568 0.9344 117.96 22.48 0% 0 0% 0 0% 0 0% 0%
20230331 21.98 22.78 21.96 22.74 3.65% 1.25% 0% 40896 0.9185 117.29 22.46 0% 0 0% 0 0% 0 0% 0%
20230330 22.06 22.29 21.8 21.94 -0.5% -0.14% 0% 28594 0.6283 76.17 21.97 0% 0 0% 0 0% 0 0% 0%
20230329 22.18 22.49 21.93 22.05 -0.63% -0.81% 0% 26600 0.5913 69.09 22.23 0% 0 0% 0 0% 0 0% 0%
20230328 22.45 22.83 22.12 22.19 -0.4% -1.16% 0% 39817 0.8938 105.37 22.45 0% 0 0% 0 0% 0 0% 0%
20230327 22.19 22.64 21.97 22.28 0.04% 0.09% 0% 35803 0.7968 97.28 22.26 0% 0 0% 0 0% 0 0% 0%
20230324 22.26 22.59 22.03 22.27 0.04% 0.09% 0% 31574 0.7026 87.72 22.25 0% 0 0% 0 0% 0 0% 0%
20230323 22.45 22.66 21.83 22.26 -0.93% 0.54% 0% 40219 0.8906 114.38 22.14 0% 0 0% 0 0% 0 0% 0%
20230322 22.52 22.88 22.25 22.47 0.49% -0.35% 0% 27123 0.6115 82.64 22.55 0% 0 0% 0 0% 0 0% 0%
20230321 21.8 22.42 21.71 22.36 2.33% 0.81% 0% 22780 0.5053 70.05 22.18 0% 0 0% 0 0% 0 0% 0%
20230320 21.7 22.06 21.33 21.85 0.83% 0.37% 0% 40420 0.8799 122.07 21.77 0% 0 0% 0 0% 0 0% 0%
20230317 22.33 22.5 21.53 21.67 -2.03% -1.14% 0% 60089 1.3172 189.32 21.92 0% 0 0% 0 0% 0 0% 0%
20230316 22.81 23.12 21.93 22.12 -4.33% -1.07% 0% 40787 0.9118 146.24 22.36 0% 0 0% 0 0% 0 0% 0%
20230315 23.41 23.65 22.88 23.12 -0.34% -0.52% 0% 21756 0.5056 77.72 23.24 0% 0 0% 0 0% 0 0% 0%
20230314 23.89 24.02 22.96 23.2 -2.97% -0.34% 0% 26070 0.6069 86.14 23.28 0% 0 0% 0 0% 0 0% 0%
20230313 24.27 24.49 23.69 23.91 -1.44% 0% 0% 26010 0.6218 91.49 23.91 0% 0 0% 0 0% 0 0% 0%
20230310 24.05 24.48 24.01 24.26 -0.57% -0.08% 0% 19162 0.4653 69.73 24.28 0% 0 0% 0 0% 0 0% 0%
20230309 24.95 25.17 24.31 24.4 -2.2% -0.65% 0% 20154 0.495 74.9 24.56 0% 0 0% 0 0% 0 0% 0%
20230308 24.8 25.07 24.56 24.95 0.28% 0.4% 0% 16320 0.4055 60.61 24.85 0% 0 0% 0 0% 0 0% 0%
20230307 25.76 26.01 24.86 24.88 -3.83% -1.35% 0% 18054 0.4553 65.63 25.22 0% 0 0% 0 0% 0 0% 0%
20230306 25.58 26.02 25.25 25.87 1.61% 0.82% 0% 22342 0.5732 76.62 25.66 0% 0 0% 0 0% 0 0% 0%
20230303 25.8 26.09 25.26 25.46 -1.43% -0.35% 0% 21282 0.5437 68 25.55 0% 0 0% 0 0% 0 0% 0%
20230302 25.3 26.15 25.3 25.83 2.7% -0.08% 0% 38628 0.9984 117.5 25.85 0% 0 0% 0 0% 0 0% 0%
20230301 25.75 25.75 24.98 25.15 -1.37% -0.12% 0% 35620 0.8968 108.81 25.18 0% 0 0% 0 0% 0 0% 0%
20230228 25.34 25.76 25.26 25.5 0.63% 0.2% 0% 12890 0.328 39.36 25.45 0% 0 0% 0 0% 0 0% 0%
20230227 25.65 25.8 25.12 25.34 -1.21% 0% 0% 19045 0.4826 52.26 25.34 0% 0 0% 0 0% 0 0% 0%
20230224 25.89 26.35 25.5 25.65 -0.97% -0.35% 0% 15537 0.4 39.29 25.74 0% 0 0% 0 0% 0 0% 0%
20230223 25.94 26.41 25.71 25.9 0.5% -0.58% 0% 21752 0.5666 48.02 26.05 0% 0 0% 0 0% 0 0% 0%
20230222 26.19 26.34 25.64 25.77 -2.31% -0.58% 0% 24896 0.6454 51.36 25.92 0% 0 0% 0 0% 0 0% 0%
20230221 26.4 26.6 25.9 26.38 -0.26% 0.42% 0% 35593 0.9349 71.15 26.27 0% 0 0% 0 0% 0 0% 0%
20230220 26.3 26.64 25.66 26.45 0.65% 0.57% 0% 42821 1.1262 78.44 26.3 0% 0 0% 0 0% 0 0% 0%
20230217 26.51 26.62 25.77 26.28 -1.43% 0.27% 0% 42214 1.1063 75.44 26.21 0% 0 0% 0 0% 0 0% 0%
20230216 27.44 27.65 26.4 26.66 -3.23% -1.51% 0% 33535 0.9078 61.39 27.07 0% 0 0% 0 0% 0 0% 0%
20230215 26.95 27.65 26.7 27.55 2.26% 0.62% 0% 40805 1.1172 74.38 27.38 0% 0 0% 0 0% 0 0% 0%
20230214 27 27.6 26.58 26.94 0.41% -0.59% 0% 45894 1.2437 74.4 27.1 0% 0 0% 0 0% 0 0% 0%
20230213 26.58 27.1 26.16 26.83 1.02% 0.52% 0% 50161 1.3388 78.64 26.69 0% 0 0% 0 0% 0 0% 0%
20230210 27.48 27.48 26 26.56 -3.56% 0.23% 0% 75456 1.9993 114.96 26.5 0% 0 0% 0 0% 0 0% 0%
20230209 26.83 27.75 26.47 27.54 2.46% 0.95% 0% 47689 1.3009 78.39 27.28 0% 0 0% 0 0% 0 0% 0%
20230208 27.28 27.3 26.5 26.88 -2.18% -0.15% 0% 46587 1.2539 78.28 26.92 0% 0 0% 0 0% 0 0% 0%
20230207 26.05 27.83 26.05 27.48 4.57% 1.36% 0% 83357 2.2595 145.8 27.11 0% 0 0% 0 0% 0 0% 0%
20230206 26.24 26.64 26.01 26.28 -0.08% 0.15% 0% 53816 1.4122 97.65 26.24 0% 0 0% 0 0% 0 0% 0%
20230203 26.4 26.75 25.69 26.3 -0.49% 0.84% 0% 44631 1.164 77.61 26.08 0% 0 0% 0 0% 0 0% 0%
20230202 27 27.13 26.21 26.43 -1.01% -0.45% 0% 42410 1.126 74.76 26.55 0% 0 0% 0 0% 0 0% 0%
20230201 26.4 27.18 25.87 26.7 1.48% 0.72% 0% 101145 2.6814 182.86 26.51 0% 0 0% 0 0% 0 0% 0%
20230131 25.62 27.02 25.5 26.31 2.17% -0.11% 0% 59944 1.5791 124.59 26.34 0% 0 0% 0 0% 0 0% 0%
20230130 24.5 26.45 24.44 25.75 5.1% -0.08% 0% 69706 1.7964 151.91 25.77 0% 0 0% 0 0% 0 0% 0%
20230120 25.53 25.53 24.24 24.5 -0.41% -0.77% 0% 50104 1.2373 116.09 24.69 0% 0 0% 0 0% 0 0% 0%
20230119 24.65 24.81 24.16 24.6 -0.65% 0.49% 0% 31447 0.7697 71.29 24.48 0% 0 0% 0 0% 0 0% 0%
20230118 24.94 25.12 24.65 24.76 -0.32% -0.48% 0% 30039 0.7474 74.06 24.88 0% 0 0% 0 0% 0 0% 0%
20230117 24.44 25.14 24.28 24.84 1.64% 0.24% 0% 50623 1.2543 120.9 24.78 0% 0 0% 0 0% 0 0% 0%
20230116 23.14 24.78 23.14 24.44 5.71% 0.29% 0% 81680 1.9905 190.23 24.37 0% 0 0% 0 0% 0 0% 0%
20230113 22.86 23.35 22.46 23.12 1.9% 0.87% 0% 57585 1.3197 138.49 22.92 0% 0 0% 0 0% 0 0% 0%
20230112 22.99 23.23 22.5 22.69 -0.4% -0.44% 0% 35210 0.8026 87.82 22.79 0% 0 0% 0 0% 0 0% 0%
20230111 23.27 23.45 22.7 22.78 -1.81% -1.3% 0% 37640 0.8687 92.88 23.08 0% 0 0% 0 0% 0 0% 0%
20230110 23.74 23.84 23.1 23.2 -2.27% -0.68% 0% 31979 0.7469 79.52 23.36 0% 0 0% 0 0% 0 0% 0%
20230109 24.1 24.48 23.7 23.74 -1.49% -1.04% 0% 26439 0.6343 66.9 23.99 0% 0 0% 0 0% 0 0% 0%
20230106 24.35 24.56 24.01 24.1 0% -0.7% 0% 31682 0.769 83.23 24.27 0% 0 0% 0 0% 0 0% 0%
20230105 24.07 24.66 23.99 24.1 0.12% -0.62% 0% 28204 0.684 76.4 24.25 0% 0 0% 0 0% 0 0% 0%
20230104 23.74 24.3 23.18 24.07 1.39% 1.26% 0% 43174 1.0263 118.33 23.77 0% 0 0% 0 0% 0 0% 0%
20230103 22.49 23.96 22.38 23.74 5% 1.41% 0% 56962 1.3336 156.74 23.41 0% 0 0% 0 0% 0 0% 0%
20221230 22.65 22.96 22.33 22.61 -0.18% 0.22% 0% 47435 1.0699 95.89 22.56 0% 0 0% 0 0% 0 0% 0%
20221229 22.71 23.49 22.6 22.65 -2.16% -1.26% 0% 40667 0.9327 110.33 22.94 0% 0 0% 0 0% 0 0% 0%
20221228 23.4 23.75 22.55 23.15 -1.41% 0.87% 0% 44419 1.0194 126.75 22.95 0% 0 0% 0 0% 0 0% 0%
20221227 23.09 23.83 22.72 23.48 1.73% 0.6% 0% 39150 0.9136 113.58 23.34 0% 0 0% 0 0% 0 0% 0%
20221226 21.97 23.32 21.81 23.08 5.92% 1.36% 0% 36872 0.8394 97.03 22.77 0% 0 0% 0 0% 0 0% 0%
20221223 22.34 22.34 21.55 21.79 -1.09% -0.32% 0% 19080 0.4171 45.49 21.86 0% 0 0% 0 0% 0 0% 0%
20221222 22.54 22.75 21.97 22.03 -2.22% -0.77% 0% 22443 0.4982 49.4 22.2 0% 0 0% 0 0% 0 0% 0%
20221221 22.8 23.1 22.2 22.53 -1.53% -0.09% 0% 18108 0.4083 37.02 22.55 0% 0 0% 0 0% 0 0% 0%
20221220 23.22 23.48 22.77 22.88 -0.82% -0.87% 0% 37645 0.869 71.01 23.08 0% 0 0% 0 0% 0 0% 0%
20221219 23.73 23.94 22.61 23.07 -1.49% 0.39% 0% 47469 1.0908 86.65 22.98 0% 0 0% 0 0% 0 0% 0%
20221216 24.53 24.86 23.28 23.42 -5.83% -1.14% 0% 51570 1.2216 95.43 23.69 0% 0 0% 0 0% 0 0% 0%
20221215 24.36 25.08 24.28 24.87 1.93% 0.32% 0% 20341 0.5042 37.59 24.79 0% 0 0% 0 0% 0 0% 0%
20221214 24.21 24.7 24.08 24.4 0.83% 0.04% 0% 40689 0.9925 56.36 24.39 0% 0 0% 0 0% 0 0% 0%
20221213 24.9 24.97 24 24.2 -3.59% -0.45% 0% 61883 1.5046 92.59 24.31 0% 0 0% 0 0% 0 0% 0%
20221212 25.2 26.06 24.89 25.1 -0.4% -0.12% 0% 52690 1.3243 78.31 25.13 0% 0 0% 0 0% 0 0% 0%
20221209 25.06 25.43 24.35 25.2 0.56% 0.84% 0% 52175 1.3039 77.77 24.99 0% 0 0% 0 0% 0 0% 0%
20221208 24.68 25.38 24 25.06 1.99% 0.4% 0% 57246 1.4287 81.38 24.96 0% 0 0% 0 0% 0 0% 0%
20221207 24.92 25.55 24.4 24.57 -1.33% -1.17% 0% 64059 1.5924 89.97 24.86 0% 0 0% 0 0% 0 0% 0%
20221206 24.47 25.49 24.32 24.9 0.93% -0.24% 0% 48060 1.1994 64.76 24.96 0% 0 0% 0 0% 0 0% 0%
20221205 24.81 25.2 24.53 24.67 -0.96% -0.6% 0% 51841 1.2867 59.89 24.82 0% 0 0% 0 0% 0 0% 0%
20221202 24.14 25.1 24.14 24.91 2.26% 0.44% 0% 72945 1.8093 68.1 24.8 0% 0 0% 0 0% 0 0% 0%
20221201 23.13 24.88 23.1 24.36 6.01% 1.04% 0% 91737 2.2122 67.19 24.11 0% 0 0% 0 0% 0 0% 0%
20221130 22.87 23.29 22.37 22.98 0.48% 0.22% 0% 89995 2.0633 60.58 22.93 0% 0 0% 0 0% 0 0% 0%
20221129 21.64 23.13 21.56 22.87 5.68% 1.6% 0% 95752 2.1555 66.02 22.51 0% 0 0% 0 0% 0 0% 0%
20221128 21.8 21.89 21.3 21.64 -2.08% 0.37% 0% 54867 1.1827 37.95 21.56 0% 0 0% 0 0% 0 0% 0%
20221125 23.1 23.1 21.92 22.1 -4.33% -0.72% 0% 94517 2.1041 69.29 22.26 0% 0 0% 0 0% 0 0% 0%
20221124 22.91 23.28 22.49 23.1 0% 0.79% 0% 68222 1.5639 54.52 22.92 0% 0 0% 0 0% 0 0% 0%
20221123 23.03 23.53 22.2 23.1 -0.86% 0.74% 0% 105373 2.4161 87.93 22.93 0% 0 0% 0 0% 0 0% 0%
20221122 24.31 24.95 22.74 23.3 -6.73% -2.02% 0% 173269 4.1211 161.65 23.78 0% 0 0% 0 0% 0 0% 0%
20221121 25 25.6 23.66 24.98 3.57% 1.5% 0% 258079 6.3511 293.12 24.61 0% 0 0% 0 0% 0 0% 0%
20221118 23.88 24.89 23.44 24.12 6.58% -1.79% 0% 329674 8.0957 509.52 24.56 0% 0 0% 0 0% 0 0% 0%
20221117 21.29 22.63 20.81 22.63 10.01% 1.03% 0% 150877 3.3798 400.95 22.4 0% 0 0% 0 0% 0 0% 0%
20221116 20.11 20.75 19.98 20.57 2.03% 0.34% 0% 31264 0.6408 116.91 20.5 0% 0 0% 0 0% 0 0% 0%
20221115 19.34 20.25 19.25 20.16 4.24% 0.6% 0% 33019 0.6616 118.94 20.04 0% 0 0% 0 0% 0 0% 0%
20221114 19.73 19.94 19.21 19.34 -1.88% -1.02% 0% 19140 0.3739 69.74 19.54 0% 0 0% 0 0% 0 0% 0%
20221111 20.1 20.23 19.68 19.71 0.25% -1.2% 0% 19809 0.3952 71.58 19.95 0% 0 0% 0 0% 0 0% 0%
20221110 19.71 20.24 19.62 19.66 -1.7% -1.21% 0% 17685 0.3519 62.69 19.9 0% 0 0% 0 0% 0 0% 0%
20221109 19.91 20.15 19.7 20 1.16% 0.1% 0% 19274 0.3851 66.1 19.98 0% 0 0% 0 0% 0 0% 0%
20221108 20.03 20.03 19.5 19.77 -0.95% 0.61% 0% 15316 0.301 48.16 19.65 0% 0 0% 0 0% 0 0% 0%
20221107 19.99 20.17 19.6 19.96 0.1% 0.1% 0% 25542 0.5092 69.1 19.94 0% 0 0% 0 0% 0 0% 0%
20221104 19.85 20.15 19.71 19.94 0.3% 0% 0% 29166 0.5815 80.92 19.94 0% 0 0% 0 0% 0 0% 0%
20221103 19.68 20.1 19.52 19.88 0% 0.3% 0% 21394 0.424 63.39 19.82 0% 0 0% 0 0% 0 0% 0%
20221102 19.36 19.95 19.11 19.88 2.95% 1.48% 0% 35523 0.696 105.44 19.59 0% 0 0% 0 0% 0 0% 0%
20221101 19.52 19.58 18.95 19.31 -0.46% 0.57% 0% 24694 0.4742 77.04 19.2 0% 0 0% 0 0% 0 0% 0%
20221031 19.23 19.5 19.05 19.4 1.68% 0.73% 0% 28213 0.5434 89.66 19.26 0% 0 0% 0 0% 0 0% 0%
20221028 19.8 20.04 19.01 19.08 -4.36% -2.05% 0% 24421 0.4757 77.23 19.48 0% 0 0% 0 0% 0 0% 0%
20221027 19.8 20.36 19.8 19.95 -0.8% -0.3% 0% 27402 0.5484 89.12 20.01 0% 0 0% 0 0% 0 0% 0%
20221026 20.08 20.4 19.7 20.11 -0.54% 0.5% 0% 39821 0.7967 138.03 20.01 0% 0 0% 0 0% 0 0% 0%
20221025 19.01 20.66 18.96 20.22 5.53% 1.1% 0% 72187 1.4441 279.72 20 0% 0 0% 0 0% 0 0% 0%
20221024 19.13 19.74 19.06 19.16 0.21% -1.19% 0% 21198 0.4111 107.38 19.39 0% 0 0% 0 0% 0 0% 0%
20221021 19.05 19.36 18.73 19.12 0.79% 0.1% 0% 12578 0.2402 65.95 19.1 0% 0 0% 0 0% 0 0% 0%
20221020 19.2 19.34 18.66 18.97 -1.25% -0.05% 0% 18389 0.349 94.74 18.98 0% 0 0% 0 0% 0 0% 0%
20221019 19.28 19.58 19.2 19.21 -1.08% -0.83% 0% 12599 0.2441 66.59 19.37 0% 0 0% 0 0% 0 0% 0%
20221018 19.46 19.61 19.07 19.42 -0.05% 0.31% 0% 19583 0.3792 103.41 19.36 0% 0 0% 0 0% 0 0% 0%
20221017 18.36 19.6 18.23 19.43 5.54% 1.57% 0% 34042 0.6511 182.73 19.13 0% 0 0% 0 0% 0 0% 0%
20220720 20.33 20.65 20.19 20.36 0.15% -0.05% 0% 31248 0.6364 36.79 20.37 0% 0 0% 0 0% 0 0% 0%
20220719 19.94 20.37 19.75 20.33 2.37% 0.94% 0% 34069 0.6862 34.71 20.14 0% 0 0% 0 0% 0 0% 0%
20220718 19.43 20.05 19.37 19.86 2.64% 0.66% 0% 28919 0.5707 28.18 19.73 0% 0 0% 0 0% 0 0% 0%
20220715 19.58 20.24 19.29 19.35 -2.91% -1.98% 0% 41125 0.8117 38.13 19.74 0% 0 0% 0 0% 0 0% 0%
20220714 19.3 20.27 19.26 19.93 3.48% 0.4% 0% 54592 1.0837 50.9 19.85 0% 0 0% 0 0% 0 0% 0%
20220713 19.21 19.49 19.06 19.26 0.26% -0.21% 0% 32018 0.6181 28.48 19.3 0% 0 0% 0 0% 0 0% 0%
20220712 19.83 20.18 19.19 19.21 -4.33% -2.09% 0% 49461 0.9703 42.84 19.62 0% 0 0% 0 0% 0 0% 0%
20220711 20.56 21 19.73 20.08 -3.88% -0.45% 0% 74342 1.4994 65.1 20.17 0% 0 0% 0 0% 0 0% 0%
20220708 22.07 22.13 20.85 20.89 -5.99% -2.43% 0% 120865 2.5875 113.07 21.41 0% 0 0% 0 0% 0 0% 0%
20220707 24.45 24.78 21.73 22.22 -6.28% -2.33% 0% 191183 4.3494 209.88 22.75 0% 0 0% 0 0% 0 0% 0%
20220706 21.55 23.71 21.41 23.71 10.02% 1.89% 0% 134214 3.1238 184.31 23.27 0% 0 0% 0 0% 0 0% 0%
20220705 21.63 21.88 21.2 21.55 -0.32% 0.37% 0% 35595 0.7642 52.37 21.47 0% 0 0% 0 0% 0 0% 0%
20220704 20.51 21.9 20.3 21.62 6.29% 2.08% 0% 65293 1.3826 91.09 21.18 0% 0 0% 0 0% 0 0% 0%
20220701 20.2 21 19.65 20.34 -0.39% 0.25% 0% 41315 0.8384 58.94 20.29 0% 0 0% 0 0% 0 0% 0%
20220630 20.73 21.56 20.2 20.42 -2.02% -1.26% 0% 80081 1.656 119.22 20.68 0% 0 0% 0 0% 0 0% 0%
20220629 22.11 22.21 20.5 20.84 -7.71% -2.53% 0% 84631 1.8098 140.61 21.38 0% 0 0% 0 0% 0 0% 0%
20220628 21.41 22.85 20.92 22.58 4.54% 2.13% 0% 82164 1.8169 152.88 22.11 0% 0 0% 0 0% 0 0% 0%
20220627 20.08 21.9 19.97 21.6 7.62% 2.32% 0% 69074 1.4582 141.55 21.11 0% 0 0% 0 0% 0 0% 0%
20220624 19.94 20.3 19.68 20.07 0.85% 0.45% 0% 31771 0.6349 70.25 19.98 0% 0 0% 0 0% 0 0% 0%
20220623 18.97 20 18.68 19.9 5.07% 2.84% 0% 42618 0.8248 96.31 19.35 0% 0 0% 0 0% 0 0% 0%
20220622 19.6 19.68 18.9 18.94 -3.81% -1.81% 0% 59524 1.1483 143.07 19.29 0% 0 0% 0 0% 0 0% 0%
20220621 20.35 21.4 19.47 19.69 1.23% -3.43% 0% 88945 1.8137 252.41 20.39 0% 0 0% 0 0% 0 0% 0%
20220620 18.67 19.47 18.65 19.45 4.29% 1.51% 0% 41113 0.7877 139.13 19.16 0% 0 0% 0 0% 0 0% 0%
20220617 18.4 18.98 18.17 18.65 0.59% 0.27% 0% 33060 0.615 111.74 18.6 0% 0 0% 0 0% 0 0% 0%
20220616 18.41 19.3 18.36 18.54 0.71% -1.17% 0% 38059 0.7141 132.29 18.76 0% 0 0% 0 0% 0 0% 0%
20220615 17.43 18.81 17.22 18.41 5.68% 0.71% 0% 51956 0.9497 180.69 18.28 0% 0 0% 0 0% 0 0% 0%
20220614 17.42 17.81 17.03 17.42 -1.14% 0.81% 0% 17765 0.3069 64.81 17.28 0% 0 0% 0 0% 0 0% 0%
20220613 17.39 17.71 17.23 17.62 0.74% 0.34% 0% 13845 0.2431 51.37 17.56 0% 0 0% 0 0% 0 0% 0%
20220610 17.18 17.59 16.92 17.49 1.51% 0.58% 0% 11320 0.1969 39.74 17.39 0% 0 0% 0 0% 0 0% 0%
20220609 17.77 17.85 17.06 17.23 -3.09% -0.86% 0% 22711 0.3948 79.49 17.38 0% 0 0% 0 0% 0 0% 0%
20220608 17.98 18.2 17.48 17.78 -0.39% -0.11% 0% 22297 0.3969 83.07 17.8 0% 0 0% 0 0% 0 0% 0%
20220607 17.96 17.99 17.59 17.85 0% 0.56% 0% 18966 0.3367 71.88 17.75 0% 0 0% 0 0% 0 0% 0%
20220606 17.62 18.04 17.61 17.85 1.42% 0% 0% 31943 0.5703 124.23 17.85 0% 0 0% 0 0% 0 0% 0%
20220602 17.01 17.71 16.75 17.6 3.47% 1.68% 0% 29804 0.5159 122.66 17.31 0% 0 0% 0 0% 0 0% 0%
20220601 16.31 17.42 16.31 17.01 3.97% 0.24% 0% 34754 0.5898 152.23 16.97 0% 0 0% 0 0% 0 0% 0%
20220531 16.08 16.44 15.85 16.36 2.44% 0.68% 0% 27577 0.4482 130.24 16.25 0% 0 0% 0 0% 0 0% 0%
20220530 16 16.32 15.87 15.97 -0.06% -0.5% 0% 20314 0.326 101.52 16.05 0% 0 0% 0 0% 0 0% 0%
20220527 16.11 16.95 15.87 15.98 -0.56% -2.14% 0% 29524 0.4822 157.32 16.33 0% 0 0% 0 0% 0 0% 0%
20220526 15.95 16.16 15.6 16.07 1.52% 1.01% 0% 13585 0.2161 78.97 15.91 0% 0 0% 0 0% 0 0% 0%
20220525 15.55 15.97 15.55 15.83 1.74% 0.32% 0% 13376 0.2111 76.89 15.78 0% 0 0% 0 0% 0 0% 0%
20220524 16.4 16.79 15.76 15.76 -4.95% -3.08% 0% 18190 0.2957 103.42 16.26 0% 0 0% 0 0% 0 0% 0%
20220523 16.57 16.64 16.39 16.58 0.61% 0.42% 0% 11557 0.1908 65.36 16.51 0% 0 0% 0 0% 0 0% 0%
20220520 16.29 16.6 16.21 16.48 1.17% 0.3% 0% 15080 0.2478 86.18 16.43 0% 0 0% 0 0% 0 0% 0%
20220519 16.05 16.32 15.96 16.29 0.06% 0.74% 0% 12820 0.2073 70.95 16.17 0% 0 0% 0 0% 0 0% 0%
20220518 16.34 16.48 16.16 16.28 -0.31% -0.43% 0% 10815 0.1768 58.33 16.35 0% 0 0% 0 0% 0 0% 0%
20220517 16.08 16.33 15.95 16.33 1.24% 1.05% 0% 14485 0.2341 71.05 16.16 0% 0 0% 0 0% 0 0% 0%
20220516 16.16 16.49 16.02 16.13 -0.19% -0.25% 0% 11781 0.1905 57.87 16.17 0% 0 0% 0 0% 0 0% 0%
20220513 16.2 16.47 15.96 16.16 -0.68% 0.19% 0% 11526 0.1859 52.73 16.13 0% 0 0% 0 0% 0 0% 0%
20220512 15.96 16.34 15.91 16.27 1.94% 0.87% 0% 15284 0.2465 65.71 16.13 0% 0 0% 0 0% 0 0% 0%
20220511 16.13 16.42 15.8 15.96 0.69% -1.48% 0% 19153 0.3102 79.24 16.2 0% 0 0% 0 0% 0 0% 0%
20220510 15.13 15.96 14.99 15.85 4.07% 1.02% 0% 23491 0.3685 94.84 15.69 0% 0 0% 0 0% 0 0% 0%
20220509 14.85 15.47 14.79 15.23 2.91% -0.26% 0% 15227 0.2325 61 15.27 0% 0 0% 0 0% 0 0% 0%
20220506 15 15.2 14.76 14.8 -3.46% -0.8% 0% 21848 0.326 85.92 14.92 0% 0 0% 0 0% 0 0% 0%
20220505 14.81 15.58 14.6 15.33 3.51% -0.2% 0% 20203 0.3104 85.11 15.36 0% 0 0% 0 0% 0 0% 0%
20220429 14.45 15.01 14.44 14.81 3.57% 0.14% 0% 27087 0.4006 113.66 14.79 0% 0 0% 0 0% 0 0% 0%
20220428 14.32 14.66 14.02 14.3 -0.56% -0.14% 0% 14902 0.2134 65.56 14.32 0% 0 0% 0 0% 0 0% 0%
20220427 13.88 14.44 13.4 14.38 2.93% 3.08% 0% 27647 0.3858 118.42 13.95 0% 0 0% 0 0% 0 0% 0%
20220426 14.67 14.83 13.9 13.97 -4.77% -2.38% 0% 23174 0.3317 109.21 14.31 0% 0 0% 0 0% 0 0% 0%
20220425 16.02 16.02 14.64 14.67 -9.72% -3.3% 0% 25684 0.3897 136.87 15.17 0% 0 0% 0 0% 0 0% 0%
20220422 16.6 16.79 16.06 16.25 -2.99% -0.49% 0% 18727 0.3058 113.43 16.33 0% 0 0% 0 0% 0 0% 0%
20220421 17.17 17.54 16.68 16.75 -2.33% -2.33% 0% 17110 0.2935 110.57 17.15 0% 0 0% 0 0% 0 0% 0%
20220420 17.1 17.38 17.06 17.15 0% -0.52% 0% 10002 0.1724 66.43 17.24 0% 0 0% 0 0% 0 0% 0%
20220419 17.17 17.45 16.98 17.15 -0.12% -0.17% 0% 10037 0.1724 67.63 17.18 0% 0 0% 0 0% 0 0% 0%
20220418 16.88 17.32 16.35 17.17 2.63% 1.12% 0% 12124 0.2059 80.24 16.98 0% 0 0% 0 0% 0 0% 0%
20220415 16.91 17 16.68 16.73 -1.65% -0.54% 0% 8834 0.1486 58.06 16.82 0% 0 0% 0 0% 0 0% 0%
20220414 17.03 17.42 16.94 17.01 0.47% -0.99% 0% 12974 0.2229 85.1 17.18 0% 0 0% 0 0% 0 0% 0%
20220413 17.05 17.2 16.7 16.93 -0.82% -0.35% 0% 10580 0.1798 67.83 16.99 0% 0 0% 0 0% 0 0% 0%
20220412 16.79 17.12 16.5 17.07 1.67% 1.61% 0% 13300 0.2234 83.51 16.8 0% 0 0% 0 0% 0 0% 0%
20220411 17.54 17.54 16.67 16.79 -4.11% -1.41% 0% 14698 0.2503 92.24 17.03 0% 0 0% 0 0% 0 0% 0%
20220408 17.98 18.28 17.49 17.51 -2.4% -0.91% 0% 14122 0.2496 93.49 17.67 0% 0 0% 0 0% 0 0% 0%
20220407 18.58 18.58 17.93 17.94 -2.92% -1.21% 0% 12983 0.2358 87.41 18.16 0% 0 0% 0 0% 0 0% 0%
20220401 18.54 18.54 18.1 18.5 0.22% 0.6% 0% 8651 0.1591 57.3 18.39 0% 0 0% 0 0% 0 0% 0%
20220331 18.66 18.88 18.39 18.46 -1.07% -0.81% 0% 10271 0.1911 63.7 18.61 0% 0 0% 0 0% 0 0% 0%
20220330 18.5 18.75 18.32 18.66 1.91% 0.48% 0% 10486 0.1947 54.55 18.57 0% 0 0% 0 0% 0 0% 0%
20220329 18.9 18.97 18.21 18.31 -2.45% -1.13% 0% 12025 0.2227 55.21 18.52 0% 0 0% 0 0% 0 0% 0%
20220328 19.05 19.08 18.52 18.77 -1.37% -0.11% 0% 11327 0.2128 48.65 18.79 0% 0 0% 0 0% 0 0% 0%
20220325 19.48 19.65 19.03 19.03 -1.45% -1.4% 0% 9572 0.1847 41.59 19.3 0% 0 0% 0 0% 0 0% 0%
20220324 19.61 19.75 19.24 19.31 -2.43% -0.46% 0% 10940 0.2122 46.69 19.4 0% 0 0% 0 0% 0 0% 0%
20220323 19.88 19.9 19.6 19.79 0.56% 0.2% 0% 7712 0.1523 31.72 19.75 0% 0 0% 0 0% 0 0% 0%
20220322 19.88 19.92 19.62 19.68 -0.76% -0.2% 0% 9563 0.1886 37.51 19.72 0% 0 0% 0 0% 0 0% 0%
20220321 19.54 19.99 19.44 19.83 1.74% 0.41% 0% 15340 0.3029 56.51 19.75 0% 0 0% 0 0% 0 0% 0%
20220318 19.52 19.71 19.34 19.49 -0.71% 0.05% 0% 19256 0.3752 69.84 19.48 0% 0 0% 0 0% 0 0% 0%
20220317 19.21 20.2 18.91 19.63 4.08% 0% 0% 37388 0.734 136.42 19.63 0% 0 0% 0 0% 0 0% 0%
20220316 18.88 18.95 17.89 18.86 2.44% 2.11% 0% 33063 0.6108 123.92 18.47 0% 0 0% 0 0% 0 0% 0%
20220315 19.81 19.81 18.4 18.41 -7.49% -3.41% 0% 26438 0.5039 109.4 19.06 0% 0 0% 0 0% 0 0% 0%
20220311 20.26 20.7 19.78 20.59 0.64% 1.73% 0% 14577 0.295 65.22 20.24 0% 0 0% 0 0% 0 0% 0%
20220310 20.58 20.92 20.42 20.46 1.04% -0.97% 0% 13769 0.2844 62.12 20.66 0% 0 0% 0 0% 0 0% 0%
20220309 20.9 21.13 19.4 20.25 -3.11% 0.1% 0% 22038 0.4459 90.48 20.23 0% 0 0% 0 0% 0 0% 0%
20220308 21.14 21.47 20.61 20.9 -1.14% -0.57% 0% 16685 0.3507 69.28 21.02 0% 0 0% 0 0% 0 0% 0%
20220307 22.14 22.15 21.05 21.14 -4.86% -1.26% 0% 26908 0.5762 108.02 21.41 0% 0 0% 0 0% 0 0% 0%
20220304 22.4 22.49 22.16 22.22 -0.94% -0.36% 0% 12777 0.2849 56.18 22.3 0% 0 0% 0 0% 0 0% 0%
20220303 22.58 22.84 22.4 22.43 -0.66% -0.4% 0% 13775 0.3102 58.47 22.52 0% 0 0% 0 0% 0 0% 0%
20220302 22.54 22.63 22.31 22.58 -0.35% 0.4% 0% 11323 0.2547 46.76 22.49 0% 0 0% 0 0% 0 0% 0%
20220301 22.63 22.84 22.45 22.66 0.18% 0.04% 0% 12076 0.2735 43.3 22.65 0% 0 0% 0 0% 0 0% 0%
20220228 22.81 22.87 22.28 22.62 -0.44% 0.27% 0% 16650 0.3757 55.33 22.56 0% 0 0% 0 0% 0 0% 0%
20220225 22.75 23.09 22.62 22.72 0.93% -0.66% 0% 14388 0.3291 44.82 22.87 0% 0 0% 0 0% 0 0% 0%
20220224 23.1 23.23 22.28 22.51 -2.85% -0.75% 0% 26448 0.5999 76.76 22.68 0% 0 0% 0 0% 0 0% 0%
20220223 22.32 23.35 22.32 23.17 3.99% 1.05% 0% 26622 0.6104 78.92 22.93 0% 0 0% 0 0% 0 0% 0%
20220222 23.01 23.01 22.16 22.28 -3.3% -0.62% 0% 30100 0.6748 91.63 22.42 0% 0 0% 0 0% 0 0% 0%
20220221 23 23.15 22.8 23.04 0.35% 0.13% 0% 13909 0.3201 43.13 23.01 0% 0 0% 0 0% 0 0% 0%
20220218 23.16 23.16 22.6 22.96 -1.33% 0.44% 0% 23103 0.5282 64.04 22.86 0% 0 0% 0 0% 0 0% 0%
20220217 23.46 23.68 23.15 23.27 -1.23% -0.56% 0% 21834 0.511 59.92 23.4 0% 0 0% 0 0% 0 0% 0%
20220216 23.16 23.6 23.08 23.56 2.26% 0.77% 0% 49385 1.1547 128.85 23.38 0% 0 0% 0 0% 0 0% 0%
20220215 22.98 23.29 22.5 23.04 0.3% 0.7% 0% 35235 0.8063 92.78 22.88 0% 0 0% 0 0% 0 0% 0%
20220214 24 24.18 22.8 22.97 -4.49% -1.29% 0% 43151 1.0042 110.85 23.27 0% 0 0% 0 0% 0 0% 0%
20220211 24.95 24.95 24.01 24.05 -3.3% -0.87% 0% 33403 0.8104 86.16 24.26 0% 0 0% 0 0% 0 0% 0%
20220210 25.41 25.41 24.83 24.87 -1.93% -0.68% 0% 22357 0.5599 49.3 25.04 0% 0 0% 0 0% 0 0% 0%
20220209 25.47 25.5 25.07 25.36 -0.55% 0.4% 0% 10149 0.2564 20.13 25.26 0% 0 0% 0 0% 0 0% 0%
20211203 27.51 27.88 27.2 27.7 0.65% 0.58% 0% 25553 0.7037 44.25 27.54 0% 0 0% 0 0% 0 0% 0%
20211202 28.4 28.42 27.39 27.52 -3.2% -0.83% 0% 40971 1.137 60.37 27.75 0% 0 0% 0 0% 0 0% 0%
20211201 28.31 28.71 28.2 28.43 -0.18% 0.14% 0% 27997 0.7947 43.45 28.39 0% 0 0% 0 0% 0 0% 0%
20211130 28.5 28.79 28.15 28.48 -0.07% 0.21% 0% 31141 0.8849 48.39 28.42 0% 0 0% 0 0% 0 0% 0%
20211129 27.9 28.8 27.63 28.5 0.71% 0.64% 0% 29100 0.8241 45.94 28.32 0% 0 0% 0 0% 0 0% 0%
20211126 28.89 29 28.1 28.3 -2.98% -0.25% 0% 39060 1.108 62.56 28.37 0% 0 0% 0 0% 0 0% 0%
20211125 28.82 29.31 28.3 29.17 0.69% 1% 0% 43992 1.2704 72.63 28.88 0% 0 0% 0 0% 0 0% 0%
20211124 28.12 29.62 28.06 28.97 2.3% 0.31% 0% 88877 2.5672 153.56 28.88 0% 0 0% 0 0% 0 0% 0%
20211123 28.49 28.59 27.88 28.32 -0.6% 0.21% 0% 66282 1.8733 126.68 28.26 0% 0 0% 0 0% 0 0% 0%
20211122 28.8 29.5 28 28.49 -1.08% -0.18% 0% 118170 3.373 247.35 28.54 0% 0 0% 0 0% 0 0% 0%
20211119 26.08 28.8 26.08 28.8 10.01% 1.84% 0% 128520 3.6343 328.54 28.28 0% 0 0% 0 0% 0 0% 0%
20211118 26.24 26.55 26.01 26.18 0.04% -0.34% 0% 19644 0.516 60.95 26.27 0% 0 0% 0 0% 0 0% 0%
20211117 26.68 26.75 26.15 26.17 -1.65% -0.8% 0% 31128 0.8213 95.75 26.38 0% 0 0% 0 0% 0 0% 0%
20211116 27.12 27.36 26.51 26.61 -2.13% -0.75% 0% 21427 0.5744 67.17 26.81 0% 0 0% 0 0% 0 0% 0%
20211115 27.09 27.59 26.9 27.19 -0.26% -0.15% 0% 23024 0.627 72.61 27.23 0% 0 0% 0 0% 0 0% 0%
20211112 26.5 27.43 26.33 27.26 2.98% 1.15% 0% 33271 0.8968 102.36 26.95 0% 0 0% 0 0% 0 0% 0%
20211111 26.32 26.8 26.28 26.47 0.15% -0.23% 0% 21214 0.5629 67.94 26.53 0% 0 0% 0 0% 0 0% 0%
20211110 26.64 26.69 26.01 26.43 -0.64% 0.11% 0% 30097 0.7945 92.38 26.4 0% 0 0% 0 0% 0 0% 0%
20211109 27.15 27.16 26.4 26.6 -2.06% -0.23% 0% 28328 0.7552 90.43 26.66 0% 0 0% 0 0% 0 0% 0%
20211108 27 27.2 26.2 27.16 0.63% 1.57% 0% 30982 0.8284 96.74 26.74 0% 0 0% 0 0% 0 0% 0%
20211105 25.85 27.05 25.8 26.99 4.09% 0.93% 0% 39300 1.0507 128.27 26.74 0% 0 0% 0 0% 0 0% 0%
20211104 26.23 26.48 25.81 25.93 -1.11% -0.73% 0% 27235 0.7113 95.71 26.12 0% 0 0% 0 0% 0 0% 0%
20211103 25.2 26.22 25.15 26.22 3.64% 1.47% 0% 30707 0.7935 108.56 25.84 0% 0 0% 0 0% 0 0% 0%
20211102 25.06 25.74 24.9 25.3 0.88% -0.2% 0% 23365 0.5924 84.15 25.35 0% 0 0% 0 0% 0 0% 0%
20211101 24.09 25.48 23.92 25.08 3.64% 0.48% 0% 30249 0.755 107.89 24.96 0% 0 0% 0 0% 0 0% 0%
20211029 24.1 24.45 23.8 24.2 0.25% 0.33% 0% 17982 0.4338 61.96 24.12 0% 0 0% 0 0% 0 0% 0%
20211028 25.53 25.53 24.08 24.14 -5.37% -1.47% 0% 31461 0.7709 107.91 24.5 0% 0 0% 0 0% 0 0% 0%
20211027 25.9 26.18 25.35 25.51 -1.32% -0.31% 0% 21001 0.5375 79.27 25.59 0% 0 0% 0 0% 0 0% 0%
20211026 25 26.45 24.8 25.85 1.97% -0.04% 0% 35220 0.9109 135.69 25.86 0% 0 0% 0 0% 0 0% 0%
20211025 25.01 25.38 24.55 25.35 1.44% 1.08% 0% 17531 0.4397 69.89 25.08 0% 0 0% 0 0% 0 0% 0%
20211022 24.83 25.14 24.55 24.99 0.12% 0.32% 0% 11414 0.2843 44.48 24.91 0% 0 0% 0 0% 0 0% 0%
20211021 25.65 25.68 24.77 24.96 -2.12% -0.76% 0% 22239 0.5594 80.73 25.15 0% 0 0% 0 0% 0 0% 0%
20211020 25.3 25.5 24.94 25.5 1.47% 0.75% 0% 18929 0.4791 65.92 25.31 0% 0 0% 0 0% 0 0% 0%
20211019 24.88 25.56 24.8 25.13 0.52% -0.32% 0% 24072 0.6069 82.71 25.21 0% 0 0% 0 0% 0 0% 0%
20211018 25.21 25.21 24.32 25 -0.87% 1.34% 0% 29765 0.7343 98.91 24.67 0% 0 0% 0 0% 0 0% 0%
20211015 25.43 25.47 25 25.22 -1.18% 0.2% 0% 21657 0.5452 72.14 25.17 0% 0 0% 0 0% 0 0% 0%
20211014 25.44 25.7 25.25 25.52 0.95% 0.2% 0% 20365 0.5186 66.38 25.47 0% 0 0% 0 0% 0 0% 0%
20211013 25.56 25.59 25 25.28 -0.04% 0.64% 0% 19764 0.4965 61.51 25.12 0% 0 0% 0 0% 0 0% 0%
20211012 25.94 26.06 25.09 25.29 -2.32% -0.12% 0% 20401 0.5166 59.25 25.32 0% 0 0% 0 0% 0 0% 0%
20211011 26 26.59 25.5 25.89 -0.42% -0.54% 0% 20117 0.5236 59.71 26.03 0% 0 0% 0 0% 0 0% 0%
20211008 27.31 27.39 25.83 26 -3.35% -1.03% 0% 30874 0.8111 87.78 26.27 0% 0 0% 0 0% 0 0% 0%
20210930 25.31 27.14 25.28 26.9 6.49% 2.52% 0% 35320 0.9268 99.08 26.24 0% 0 0% 0 0% 0 0% 0%
20210929 25.75 25.79 25.26 25.26 -2.47% -0.71% 0% 21336 0.5427 57.83 25.44 0% 0 0% 0 0% 0 0% 0%
20210928 26.46 26.66 25.81 25.9 -2.12% -0.61% 0% 24804 0.6465 64.79 26.06 0% 0 0% 0 0% 0 0% 0%
20210927 26.24 26.85 25.7 26.46 0.8% 0.46% 0% 29984 0.7898 77.66 26.34 0% 0 0% 0 0% 0 0% 0%
20210924 26.94 26.94 26.04 26.25 -2.6% -0.23% 0% 26170 0.6886 66.41 26.31 0% 0 0% 0 0% 0 0% 0%
20210923 27.28 27.46 26.8 26.95 -1.21% -0.63% 0% 23007 0.624 60.16 27.12 0% 0 0% 0 0% 0 0% 0%
20210922 28.4 28.55 26.86 27.28 -5.11% -0.76% 0% 37759 1.038 97.77 27.49 0% 0 0% 0 0% 0 0% 0%
20210917 29.3 29.33 28.41 28.75 -1.47% 0% 0% 14714 0.4231 38.22 28.75 0% 0 0% 0 0% 0 0% 0%
20210916 28.98 29.4 28.7 29.18 0.69% 0.17% 0% 26048 0.7588 62.88 29.13 0% 0 0% 0 0% 0 0% 0%
20210915 28.57 28.99 28.14 28.98 1.47% 1.29% 0% 23012 0.6584 48.63 28.61 0% 0 0% 0 0% 0 0% 0%
20210914 28.4 28.86 28.01 28.56 0.6% -0.1% 0% 26115 0.7467 51.67 28.59 0% 0 0% 0 0% 0 0% 0%
20210913 29.12 29.43 28.2 28.39 -2.51% -1.36% 0% 33020 0.9504 61.48 28.78 0% 0 0% 0 0% 0 0% 0%
20210910 29 29.4 28.65 29.12 1.78% 0.41% 0% 25959 0.7528 44.9 29 0% 0 0% 0 0% 0 0% 0%
20210909 28.86 29.07 28.32 28.61 -1.21% -0.24% 0% 33502 0.9607 52.86 28.68 0% 0 0% 0 0% 0 0% 0%
20210908 29.34 29.5 28.9 28.96 -1.26% -0.55% 0% 24853 0.7236 38.48 29.12 0% 0 0% 0 0% 0 0% 0%
20210907 29.5 29.5 28.86 29.33 -0.78% 0.51% 0% 31386 0.9157 48.17 29.18 0% 0 0% 0 0% 0 0% 0%
20210906 28.88 29.69 28.3 29.56 2.67% 2% 0% 49707 1.4407 75.44 28.98 0% 0 0% 0 0% 0 0% 0%
20210729 33.29 34.8 33.08 34.58 5.91% 1.86% 0% 44762 1.5197 78.35 33.95 0% 0 0% 0 0% 0 0% 0%
20210728 34.72 34.72 32.25 32.65 -5.64% -1.09% 0% 72097 2.3801 121.68 33.01 0% 0 0% 0 0% 0 0% 0%
20210727 36.99 37.42 34 34.6 -6.41% -3.32% 0% 48679 1.7421 93.32 35.79 0% 0 0% 0 0% 0 0% 0%
20210726 37.07 37.88 35.5 36.97 -1.2% 0.03% 0% 51209 1.8927 102.32 36.96 0% 0 0% 0 0% 0 0% 0%
20210723 35.07 37.88 35.01 37.42 6.7% 1.46% 0% 64733 2.3872 124.89 36.88 0% 0 0% 0 0% 0 0% 0%
20210722 35.88 36.08 34.3 35.07 -0.34% 0.4% 0% 63820 2.2293 123.15 34.93 0% 0 0% 0 0% 0 0% 0%
20210721 32 35.19 32 35.19 10% 2.51% 0% 48654 1.6705 93.15 34.33 0% 0 0% 0 0% 0 0% 0%
20210720 31.66 32.4 31.34 31.99 -0.59% 0.6% 0% 31729 1.0091 56.55 31.8 0% 0 0% 0 0% 0 0% 0%
20210719 31.82 32.82 31.65 32.18 1.23% -0.16% 0% 32475 1.0466 54.8 32.23 0% 0 0% 0 0% 0 0% 0%
20210716 32.82 34.12 31.59 31.79 -3.2% -2.72% 0% 54434 1.7788 85.36 32.68 0% 0 0% 0 0% 0 0% 0%
20210715 32.75 33.55 31.5 32.84 -0.18% 1.33% 0% 49133 1.5922 73.28 32.41 0% 0 0% 0 0% 0 0% 0%
20210714 33.2 33.75 32 32.9 -1.5% -0.3% 0% 34493 1.1383 54.83 33 0% 0 0% 0 0% 0 0% 0%
20210713 33.61 34.5 32.55 33.4 0% 0.24% 0% 41889 1.3958 67.46 33.32 0% 0 0% 0 0% 0 0% 0%
20210712 33.36 34.62 33.1 33.4 0.75% -1.01% 0% 71086 2.3986 115.41 33.74 0% 0 0% 0 0% 0 0% 0%
20210709 33.33 33.6 32.46 33.15 -0.81% 0.18% 0% 39941 1.3218 67.51 33.09 0% 0 0% 0 0% 0 0% 0%
20210708 31.68 33.95 31.68 33.42 5.29% 0.51% 0% 61551 2.0463 106.59 33.25 0% 0 0% 0 0% 0 0% 0%
20210707 31.93 32.14 31.11 31.74 -0.84% 0.03% 0% 47904 1.5201 85.26 31.73 0% 0 0% 0 0% 0 0% 0%
20210706 32.17 32.99 31.63 32.01 -0.4% -0.9% 0% 68671 2.218 130.39 32.3 0% 0 0% 0 0% 0 0% 0%
20210705 30.8 32.48 30.35 32.14 6.11% 1.13% 0% 87324 2.7753 179.36 31.78 0% 0 0% 0 0% 0 0% 0%
20210702 29.68 30.67 29.1 30.29 5.17% 0.53% 0% 89746 2.7037 200.61 30.13 0% 0 0% 0 0% 0 0% 0%
20210701 28.68 29.34 28.5 28.8 0.45% -0.45% 0% 26319 0.7614 65.82 28.93 0% 0 0% 0 0% 0 0% 0%
20210630 28.2 29.72 28.06 28.67 2.28% -0.8% 0% 50486 1.4592 127.73 28.9 0% 0 0% 0 0% 0 0% 0%
20210629 29.7 29.83 27.91 28.03 -5.75% -2.06% 0% 57954 1.6586 156.35 28.62 0% 0 0% 0 0% 0 0% 0%
20210628 28.66 30.1 28.66 29.74 3.77% 0.24% 0% 42577 1.2634 133.65 29.67 0% 0 0% 0 0% 0 0% 0%
20210625 28.9 29.37 28.5 28.66 -1.55% -0.24% 0% 34934 1.0036 116.15 28.73 0% 0 0% 0 0% 0 0% 0%
20210624 29.32 29.33 28.61 29.11 -0.55% 0.66% 0% 23931 0.6922 83.92 28.92 0% 0 0% 0 0% 0 0% 0%
20210623 29.44 29.99 29.22 29.27 -0.81% -0.88% 0% 23070 0.6813 83.4 29.53 0% 0 0% 0 0% 0 0% 0%
20210622 29.78 30.1 29.28 29.51 -0.3% -0.4% 0% 22171 0.6569 80.99 29.63 0% 0 0% 0 0% 0 0% 0%
20210621 28.91 29.8 28.71 29.6 2.07% 0.41% 0% 22955 0.6766 78.67 29.48 0% 0 0% 0 0% 0 0% 0%
20210618 28.7 29.24 28.47 29 0.83% 0.21% 0% 26005 0.7526 90.53 28.94 0% 0 0% 0 0% 0 0% 0%
20210617 28.36 29 28.35 28.76 -0.14% -0.03% 0% 17124 0.4927 62.3 28.77 0% 0 0% 0 0% 0 0% 0%
20210616 29.13 29.2 28.48 28.8 -1.3% 0.21% 0% 17999 0.5173 65.66 28.74 0% 0 0% 0 0% 0 0% 0%
20210615 29.8 29.81 28.73 29.18 -1.55% -0.48% 0% 16044 0.4704 60.99 29.32 0% 0 0% 0 0% 0 0% 0%
20210611 30.2 30.45 29.6 29.64 -1.53% -0.54% 0% 11909 0.3549 45.4 29.8 0% 0 0% 0 0% 0 0% 0%
20210610 29.6 30.26 29.4 30.1 1.83% 0.37% 0% 13675 0.4101 51.29 29.99 0% 0 0% 0 0% 0 0% 0%
20210609 30.44 30.44 29.42 29.56 -2.64% -0.71% 0% 16807 0.5003 59.98 29.77 0% 0 0% 0 0% 0 0% 0%
20210608 31.01 31.25 29.8 30.36 -2.06% 0.46% 0% 23765 0.7181 84.15 30.22 0% 0 0% 0 0% 0 0% 0%
20210607 29.45 31.09 29.35 31 5.33% 1.51% 0% 37823 1.1551 130.06 30.54 0% 0 0% 0 0% 0 0% 0%
20210604 29.84 30.01 29.12 29.43 -0.88% -0.3% 0% 18747 0.5535 62.42 29.52 0% 0 0% 0 0% 0 0% 0%
20210603 29.62 30.41 29.55 29.69 -0.64% -1.2% 0% 14815 0.4452 50.34 30.05 0% 0 0% 0 0% 0 0% 0%
20210602 30.2 30.49 29.53 29.88 -1.09% -0.17% 0% 20025 0.5993 61.49 29.93 0% 0 0% 0 0% 0 0% 0%
20210601 30.24 30.5 29.89 30.21 -0.1% 0.1% 0% 16498 0.4979 43.36 30.18 0% 0 0% 0 0% 0 0% 0%
20210531 30.16 30.78 29.91 30.24 0.27% -0.13% 0% 22726 0.6882 59.26 30.28 0% 0 0% 0 0% 0 0% 0%
20210528 30.33 30.58 29.88 30.16 -0.3% -0.3% 0% 23177 0.7012 59.45 30.25 0% 0 0% 0 0% 0 0% 0%
20210527 29.25 30.93 29.04 30.25 3.24% -0.4% 0% 34308 1.0418 87.55 30.37 0% 0 0% 0 0% 0 0% 0%
20210526 29.46 29.65 28.81 29.3 1.1% -0.14% 0% 28868 0.847 75.25 29.34 0% 0 0% 0 0% 0 0% 0%
20210525 28.27 29.3 27.91 28.98 3.65% 0.45% 0% 37773 1.0898 98.19 28.85 0% 0 0% 0 0% 0 0% 0%
20210524 26.66 28.22 26.6 27.96 4.52% 2.12% 0% 44634 1.2219 113.33 27.38 0% 0 0% 0 0% 0 0% 0%
20210521 27.03 27.35 26.68 26.75 -2.41% -0.93% 0% 20513 0.5538 52.98 27 0% 0 0% 0 0% 0 0% 0%
20210520 26 27.45 25.17 27.41 5.22% 3.12% 0% 48179 1.2807 117.18 26.58 0% 0 0% 0 0% 0 0% 0%
20210519 27 27.16 25.9 26.05 -9.49% -1.48% 0% 89207 2.3583 232.18 26.44 0% 0 0% 0 0% 0 0% 0%
20210518 29.4 29.48 28.73 28.78 -2.01% -0.66% 0% 21386 0.6196 72.92 28.97 0% 0 0% 0 0% 0 0% 0%
20210517 42.85 43.95 42.39 43.09 0.63% -0.28% 0% 19659 0.8495 94.99 43.21 0% 0 0% 0 0% 0 0% 0%
20210514 41.27 43 41.07 42.82 3.93% 1.45% 0% 18650 0.7873 85.25 42.21 0% 0 0% 0 0% 0 0% 0%
20210513 41.4 41.65 41 41.2 -0.96% -0.24% 0% 7946 0.3282 35.48 41.3 0% 0 0% 0 0% 0 0% 0%
20210512 41.7 41.98 40.67 41.6 0.12% 0.6% 0% 15626 0.6462 66.57 41.35 0% 0 0% 0 0% 0 0% 0%
20210511 42.33 42.56 41 41.55 -1.31% -0.36% 0% 14037 0.5853 61.86 41.7 0% 0 0% 0 0% 0 0% 0%
20210510 42.3 42.72 40.88 42.1 -0.19% 0.45% 0% 15496 0.6495 68.71 41.91 0% 0 0% 0 0% 0 0% 0%
20210507 43.89 44.18 41.9 42.18 -3.9% -1.88% 0% 16716 0.7186 78.97 42.99 0% 0 0% 0 0% 0 0% 0%
20210506 43.95 44.57 43.2 43.89 0.09% -0.02% 0% 10749 0.4719 55.45 43.9 0% 0 0% 0 0% 0 0% 0%
20210430 45.01 45.19 43.63 43.85 -2.58% -0.5% 0% 15363 0.6771 82.67 44.07 0% 0 0% 0 0% 0 0% 0%
20210429 45.49 45.49 44.55 45.01 -0.9% 0.07% 0% 21192 0.9532 118.71 44.98 0% 0 0% 0 0% 0 0% 0%
20210428 43.8 45.5 43.56 45.42 3.65% 1.18% 0% 25298 1.1357 149.45 44.89 0% 0 0% 0 0% 0 0% 0%
20210427 42.97 44.49 42.24 43.82 1.95% -0.18% 0% 17873 0.7847 105.4 43.9 0% 0 0% 0 0% 0 0% 0%
20210426 43.52 44.21 42.88 42.98 -0.83% -1.44% 0% 17174 0.749 102.37 43.61 0% 0 0% 0 0% 0 0% 0%
20210423 43.04 43.86 42.8 43.34 0.65% 0.05% 0% 9805 0.4248 56.74 43.32 0% 0 0% 0 0% 0 0% 0%
20210422 42.63 43.69 42.35 43.06 0.94% -0.49% 0% 16892 0.7309 87.28 43.27 0% 0 0% 0 0% 0 0% 0%
20210421 42.46 42.8 42.2 42.66 -0.09% 0.45% 0% 11751 0.4991 59.92 42.47 0% 0 0% 0 0% 0 0% 0%
20210416 40.08 40.86 40.01 40.3 0.65% -0.17% 0% 11427 0.4613 56.55 40.37 0% 0 0% 0 0% 0 0% 0%
20210415 39.78 40.15 39.36 40.04 0.28% 0.5% 0% 7926 0.3158 39.35 39.84 0% 0 0% 0 0% 0 0% 0%
20210414 39.81 40.36 39.51 39.93 0.28% -0.18% 0% 14037 0.5615 67.49 40 0% 0 0% 0 0% 0 0% 0%
20210413 40.7 41.49 39.66 39.82 -2.16% -0.82% 0% 17302 0.6946 85.77 40.15 0% 0 0% 0 0% 0 0% 0%
20210412 41.4 42.69 40.51 40.7 -0.68% -2.33% 0% 24799 1.0334 133.85 41.67 0% 0 0% 0 0% 0 0% 0%
20210409 41.99 42.35 40.75 40.98 -2.84% -1.13% 0% 16622 0.6889 93.14 41.45 0% 0 0% 0 0% 0 0% 0%
20210408 42.07 42.59 41.13 42.18 0.12% 0.93% 0% 22705 0.9488 126.12 41.79 0% 0 0% 0 0% 0 0% 0%
20210407 44.5 45.29 41.91 42.13 -5.18% -1.22% 0% 32197 1.3732 183.39 42.65 0% 0 0% 0 0% 0 0% 0%
20210406 43.18 45.25 42.91 44.43 2.89% 1.02% 0% 16966 0.7461 105.79 43.98 0% 0 0% 0 0% 0 0% 0%
20210402 42.55 43.31 41.91 43.18 2.25% 1.12% 0% 9010 0.3847 55.4 42.7 0% 0 0% 0 0% 0 0% 0%
20210401 42.85 43.01 41.85 42.23 -1.42% -0.14% 0% 7460 0.3155 43.23 42.29 0% 0 0% 0 0% 0 0% 0%
20210330 42.01 44.37 41.36 42.98 2.33% -0.19% 0% 12537 0.5398 65.14 43.06 0% 0 0% 0 0% 0 0% 0%
20210329 41.51 42.61 41.51 42 1.2% -0.05% 0% 7620 0.3202 37.77 42.02 0% 0 0% 0 0% 0 0% 0%
20210326 41.12 41.66 40.63 41.5 0.92% 0.68% 0% 7759 0.3198 35.31 41.22 0% 0 0% 0 0% 0 0% 0%
20201215 47.55 49.13 47.55 48.81 1.6% 0.45% 0% 13928 0.6768 68.95 48.59 0% 0 0% 0 0% 0 0% 0%
20201214 47.43 48.3 46.7 48.04 1.22% 1.05% 0% 16605 0.7894 80.55 47.54 0% 0 0% 0 0% 0 0% 0%
20201211 48.88 49.68 47.03 47.46 -2.65% -1.27% 0% 18479 0.8882 91.45 48.07 0% 0 0% 0 0% 0 0% 0%
20201210 46.99 49.68 46.05 48.75 4.19% 1.37% 0% 18604 0.8946 94.82 48.09 0% 0 0% 0 0% 0 0% 0%
20201209 48.4 48.8 46.68 46.79 -2.93% -1.52% 0% 11372 0.5403 56.06 47.51 0% 0 0% 0 0% 0 0% 0%
20201208 48.55 49.38 48.07 48.2 -0.7% -0.92% 0% 13644 0.6638 62.82 48.65 0% 0 0% 0 0% 0 0% 0%
20201207 48.01 50.07 47.87 48.54 1.76% -0.51% 0% 24176 1.1796 105.72 48.79 0% 0 0% 0 0% 0 0% 0%
20201204 46.63 47.98 46.43 47.7 1.88% 0.93% 0% 13909 0.6573 58.58 47.26 0% 0 0% 0 0% 0 0% 0%
20201203 47.41 47.8 45.88 46.82 -1.24% 0.13% 0% 16297 0.7621 62.3 46.76 0% 0 0% 0 0% 0 0% 0%
20201202 49.44 49.5 47.25 47.41 -3.23% -1.04% 0% 21090 1.0104 77.07 47.91 0% 0 0% 0 0% 0 0% 0%
20201201 48.58 49.94 48 48.99 0.37% -0.45% 0% 12690 0.6245 43.05 49.21 0% 0 0% 0 0% 0 0% 0%
20201130 50.19 50.66 48.78 48.81 -1.99% -1.37% 0% 13733 0.6796 44.64 49.49 0% 0 0% 0 0% 0 0% 0%
20201127 51.2 51.28 49.01 49.8 -2.06% -0.48% 0% 12097 0.6053 38.49 50.04 0% 0 0% 0 0% 0 0% 0%
20201126 51.72 51.85 49.98 50.85 -0.72% 0.53% 0% 19728 0.9979 59.02 50.58 0% 0 0% 0 0% 0 0% 0%
20201125 54.02 54.45 51.1 51.22 -5.01% -1.82% 0% 26376 1.3761 76.61 52.17 0% 0 0% 0 0% 0 0% 0%
20201124 52.41 54.99 51.82 53.92 2.9% 1.03% 0% 22026 1.1755 63.67 53.37 0% 0 0% 0 0% 0 0% 0%
20201123 53.43 53.43 51.42 52.4 -1.87% 0.61% 0% 20679 1.077 56.71 52.08 0% 0 0% 0 0% 0 0% 0%
20201120 51.5 54.3 50.25 53.4 5.64% 1.06% 0% 29018 1.5333 80.46 52.84 0% 0 0% 0 0% 0 0% 0%
20201119 49.01 51.28 48.81 50.55 3.31% 1.1% 0% 30517 1.5259 79.95 50 0% 0 0% 0 0% 0 0% 0%
20201118 52.76 53.17 48.7 48.93 -7.91% -2.59% 0% 41711 2.0953 106.03 50.23 0% 0 0% 0 0% 0 0% 0%
20201117 53.72 54.1 51.5 53.13 0.45% 1.07% 0% 20468 1.076 51.66 52.57 0% 0 0% 0 0% 0 0% 0%
20201116 53.41 53.87 52.56 52.89 0.02% -0.13% 0% 17908 0.9484 43.55 52.96 0% 0 0% 0 0% 0 0% 0%
20201113 55.07 55.36 52.2 52.88 -2.53% -0.25% 0% 29733 1.576 67.66 53.01 0% 0 0% 0 0% 0 0% 0%
20201112 55 56.98 53.2 54.25 0.31% -0.46% 0% 37713 2.0553 91.2 54.5 0% 0 0% 0 0% 0 0% 0%
20201111 53.06 56.36 52.3 54.08 1.46% -0.33% 0% 34950 1.8964 90.39 54.26 0% 0 0% 0 0% 0 0% 0%
20201110 51.74 53.8 50.02 53.3 3.5% 1.81% 0% 35809 1.8745 94.73 52.35 0% 0 0% 0 0% 0 0% 0%
20201109 50.5 52.28 49 51.5 4.23% 0.9% 0% 27667 1.4122 75.4 51.04 0% 0 0% 0 0% 0 0% 0%
20201106 49.5 50.85 48.51 49.41 0.69% -0.24% 0% 36619 1.8137 99.8 49.53 0% 0 0% 0 0% 0 0% 0%
20201105 47.98 49.99 47.98 49.07 1.38% 0.1% 0% 49771 2.4398 140.95 49.02 0% 0 0% 0 0% 0 0% 0%
20201104 45.8 49.5 45.68 48.4 7.56% -0.31% 0% 71037 3.4485 221.18 48.55 0% 0 0% 0 0% 0 0% 0%
20201103 43.52 45.85 42.75 45 3.45% 1.17% 0% 52936 2.3546 176.73 44.48 0% 0 0% 0 0% 0 0% 0%
20201102 40.38 43.63 40.01 43.5 8.02% 2.16% 0% 65744 2.7994 232.59 42.58 0% 0 0% 0 0% 0 0% 0%
20201030 40.13 41.1 39.45 40.27 0.37% -0.27% 0% 27636 1.116 100.16 40.38 0% 0 0% 0 0% 0 0% 0%
20201029 39.36 40.33 39.04 40.12 1.06% 0.7% 0% 14943 0.5954 52.71 39.84 0% 0 0% 0 0% 0 0% 0%
20201028 40.56 41.22 39.09 39.7 -3.01% -0.8% 0% 22048 0.8824 71.88 40.02 0% 0 0% 0 0% 0 0% 0%
20201027 40.69 41.22 40.2 40.93 -0.12% 0.61% 0% 20277 0.8248 62.56 40.68 0% 0 0% 0 0% 0 0% 0%
20201026 40.52 41.6 40.13 40.98 1.14% -0.17% 0% 21291 0.8739 61.67 41.05 0% 0 0% 0 0% 0 0% 0%
20201023 41.51 43 40.2 40.52 -3.18% -2.78% 0% 22874 0.9534 61.99 41.68 0% 0 0% 0 0% 0 0% 0%
20201022 42.29 42.6 41.5 41.85 -1.58% -0.21% 0% 18433 0.773 45.88 41.94 0% 0 0% 0 0% 0 0% 0%
20200909 40.4 40.4 38.13 38.3 -6.17% -1.82% 0% 32315 1.2605 66.98 39.01 0% 0 0% 0 0% 0 0% 0%
20200908 41.06 41.76 39.51 40.82 0.42% 0.86% 0% 27385 1.1084 52.73 40.47 0% 0 0% 0 0% 0 0% 0%
20200907 43.88 44.46 40.65 40.65 -6.55% -3.81% 0% 45471 1.9218 85.93 42.26 0% 0 0% 0 0% 0 0% 0%
20200904 42.07 43.93 41.88 43.5 1.35% 1.47% 0% 31296 1.3417 60.71 42.87 0% 0 0% 0 0% 0 0% 0%
20200903 44.19 44.85 42.8 42.92 -2.87% -1.72% 0% 37425 1.6342 74.73 43.67 0% 0 0% 0 0% 0 0% 0%
20200902 43.12 44.84 42.6 44.19 2.53% 0.64% 0% 41000 1.8003 84.39 43.91 0% 0 0% 0 0% 0 0% 0%
20200901 41 43.43 40.7 43.1 5.12% 1.39% 0% 42638 1.8125 85.51 42.51 0% 0 0% 0 0% 0 0% 0%
20200831 43.18 43.43 40.9 41 -4.65% -2.26% 0% 49699 2.085 96.56 41.95 0% 0 0% 0 0% 0 0% 0%
20200828 42.97 43.76 42.01 43 -1.13% 0.19% 0% 56854 2.4404 107.48 42.92 0% 0 0% 0 0% 0 0% 0%
20200827 41.32 44.26 41.32 43.49 6.72% 1.16% 0% 63901 2.747 116.57 42.99 0% 0 0% 0 0% 0 0% 0%
20200826 42.01 44.3 40.75 40.75 -1.57% -4.39% 0% 80588 3.435 146.24 42.62 0% 0 0% 0 0% 0 0% 0%
20200825 40.24 42.86 39.98 41.4 2.88% -0.55% 0% 58620 2.4403 111.33 41.63 0% 0 0% 0 0% 0 0% 0%
20200824 38.2 40.66 37.58 40.24 5.42% 1.62% 0% 40218 1.5927 70.47 39.6 0% 0 0% 0 0% 0 0% 0%
20200821 39 39.29 37.89 38.17 -1.24% -0.7% 0% 26480 1.0179 45.1 38.44 0% 0 0% 0 0% 0 0% 0%
20200820 38.2 39.5 37.87 38.65 0.26% -0.36% 0% 27240 1.0566 46.75 38.79 0% 0 0% 0 0% 0 0% 0%
20200819 40.1 40.15 38.53 38.55 -4.58% -1.46% 0% 41951 1.6412 68.16 39.12 0% 0 0% 0 0% 0 0% 0%
20200818 41.1 41.35 39.82 40.4 -2.88% 0.02% 0% 54274 2.1923 87.68 40.39 0% 0 0% 0 0% 0 0% 0%
20200817 40.19 42 39.46 41.6 3.77% 1.44% 0% 77539 3.1798 128.74 41.01 0% 0 0% 0 0% 0 0% 0%
20200814 38.57 41.02 37.8 40.09 4.35% 1.49% 0% 82986 3.2781 139.81 39.5 0% 0 0% 0 0% 0 0% 0%
20200813 36.58 39.41 36.58 38.42 4.8% 0.68% 0% 68952 2.631 120.15 38.16 0% 0 0% 0 0% 0 0% 0%
20200812 37.78 38.99 35.73 36.66 -2.78% -1.03% 0% 49935 1.8498 86.07 37.04 0% 0 0% 0 0% 0 0% 0%
20200811 36.07 39.85 35.98 37.71 3.6% -0.74% 0% 81159 3.0832 141.52 37.99 0% 0 0% 0 0% 0 0% 0%
20200810 35.81 36.6 34.91 36.4 0.72% 1.7% 0% 42462 1.5198 68.62 35.79 0% 0 0% 0 0% 0 0% 0%
20200807 37.18 37.54 35.4 36.14 -2.98% -0.08% 0% 47323 1.7116 71.46 36.17 0% 0 0% 0 0% 0 0% 0%
20200806 37.97 37.98 36.59 37.25 -0.98% 0.43% 0% 44850 1.6637 69.15 37.09 0% 0 0% 0 0% 0 0% 0%
20200805 36 37.69 35.82 37.62 4.65% 1.76% 0% 67013 2.4778 101.09 36.97 0% 0 0% 0 0% 0 0% 0%
20200804 36.95 37.59 35.8 35.95 -2.2% -1.34% 0% 47789 1.7415 72.93 36.44 0% 0 0% 0 0% 0 0% 0%
20200803 35.9 36.99 35.5 36.76 3.14% 0.57% 0% 49883 1.8231 74.53 36.55 0% 0 0% 0 0% 0 0% 0%
20200731 35.7 36.3 35.03 35.64 -1.03% 0.28% 0% 46755 1.6618 65.91 35.54 0% 0 0% 0 0% 0 0% 0%
20200730 37.98 37.98 35.88 36.01 -2.78% -0.88% 0% 58785 2.1356 82.85 36.33 0% 0 0% 0 0% 0 0% 0%
20200729 36.64 37.25 35.88 37.04 2.18% 1.06% 0% 57049 2.0907 76.82 36.65 0% 0 0% 0 0% 0 0% 0%
20200728 37 38.15 35.87 36.25 -2.45% -0.96% 0% 91445 3.3471 115.27 36.6 0% 0 0% 0 0% 0 0% 0%
20200727 34.05 37.16 34.04 37.16 10.01% 1.23% 0% 89802 3.2964 102.16 36.71 0% 0 0% 0 0% 0 0% 0%
20200724 35.7 35.97 33.36 33.78 -6.37% -2.31% 0% 50458 1.7448 47.71 34.58 0% 0 0% 0 0% 0 0% 0%
20200723 35.25 36.26 34.01 36.08 0.87% 1.89% 0% 56665 2.0066 43.42 35.41 0% 0 0% 0 0% 0 0% 0%
20200722 36 36.51 35.16 35.77 -0.31% -0.61% 0% 46490 1.6733 36.16 35.99 0% 0 0% 0 0% 0 0% 0%
20200721 35.51 36.29 34.86 35.88 0.59% 0.65% 0% 57702 2.0573 40.92 35.65 0% 0 0% 0 0% 0 0% 0%
20200720 34 36.06 33.85 35.67 5.72% 2.26% 0% 67857 2.367 44 34.88 0% 0 0% 0 0% 0 0% 0%
20200717 33.71 34.49 32.82 33.74 0.24% 0.03% 0% 65150 2.1972 40.48 33.73 0% 0 0% 0 0% 0 0% 0%
20200716 37.4 37.8 33.66 33.66 -10% -5.37% 0% 98236 3.4941 64.66 35.57 0% 0 0% 0 0% 0 0% 0%
20200715 40.35 40.5 36.1 37.4 -6.43% -1.97% 0% 100584 3.8372 74.12 38.15 0% 0 0% 0 0% 0 0% 0%
20200714 39.5 40.88 38.5 39.97 2.23% 0.5% 0% 162544 6.4651 131.06 39.77 0% 0 0% 0 0% 0 0% 0%
20200713 38.2 39.33 36.5 39.1 -2.74% 2.38% 0% 193929 7.4062 169.22 38.19 0% 0 0% 0 0% 0 0% 0%
20200710 41.89 41.89 38.99 40.2 5.57% -2.19% 0% 275963 11.3422 306.13 41.1 0% 0 0% 0 0% 0 0% 0%
20200709 38.07 38.08 37.22 38.08 9.99% 0.11% 0% 50796 1.9323 71.63 38.04 0% 0 0% 0 0% 0 0% 0%
20200708 31.53 34.62 31.04 34.62 10.01% 7.18% 0% 173232 5.5952 215.19 32.3 0% 0 0% 0 0% 0 0% 0%
20200707 28.85 31.47 28.5 31.47 10% 2.51% 0% 185062 5.6821 264.64 30.7 0% 0 0% 0 0% 0 0% 0%
20200706 27.79 28.85 27.33 28.61 3.77% 1.56% 0% 101606 2.8627 165.72 28.17 0% 0 0% 0 0% 0 0% 0%
20200703 26.9 27.77 26.89 27.57 2.22% 0.51% 0% 67690 1.8565 110.91 27.43 0% 0 0% 0 0% 0 0% 0%
20200702 26.54 27.18 26.21 26.97 1.2% 0.45% 0% 46477 1.2481 66.59 26.85 0% 0 0% 0 0% 0 0% 0%
20200701 27.11 27.49 26 26.65 -1.19% -0.74% 0% 54300 1.4581 74.7 26.85 0% 0 0% 0 0% 0 0% 0%
20200630 26.48 27.11 26.43 26.97 1.51% 0.71% 0% 38994 1.0444 50.27 26.78 0% 0 0% 0 0% 0 0% 0%
20200629 26.4 26.88 26.4 26.57 0.8% -0.08% 0% 30707 0.8165 38.86 26.59 0% 0 0% 0 0% 0 0% 0%
20200624 27 27.14 26.25 26.36 -2.87% -0.6% 0% 48836 1.295 60.39 26.52 0% 0 0% 0 0% 0 0% 0%
20200623 27.5 27.5 27.13 27.14 -1.74% -0.44% 0% 40876 1.1142 52.51 27.26 0% 0 0% 0 0% 0 0% 0%
20200622 27.28 27.82 27.09 27.62 0.36% 0.62% 0% 47775 1.3113 61.26 27.45 0% 0 0% 0 0% 0 0% 0%
20200619 28 28.3 27.41 27.52 -2.31% -0.61% 0% 60861 1.6853 76.85 27.69 0% 0 0% 0 0% 0 0% 0%
20200618 28.42 28.43 27.57 28.17 -1.16% 0.86% 0% 85368 2.3841 110.14 27.93 0% 0 0% 0 0% 0 0% 0%
20200617 27.11 28.9 26.88 28.5 5.09% 0.6% 0% 139730 3.958 192.94 28.33 0% 0 0% 0 0% 0 0% 0%
20200616 27.28 27.44 26.65 27.12 -0.29% 0.41% 0% 76979 2.079 113.27 27.01 0% 0 0% 0 0% 0 0% 0%
20200615 26.8 27.48 26.3 27.2 3.42% 0.82% 0% 100507 2.7119 149.39 26.98 0% 0 0% 0 0% 0 0% 0%
20200612 25.23 26.32 25.01 26.3 1.7% 1.94% 0% 49020 1.2648 79.62 25.8 0% 0 0% 0 0% 0 0% 0%
20200611 26.44 26.59 25.74 25.86 -1.97% -1% 0% 45797 1.196 69.87 26.12 0% 0 0% 0 0% 0 0% 0%
20200610 26.16 26.7 25.78 26.38 0.19% 0.3% 0% 38318 1.0079 57.04 26.3 0% 0 0% 0 0% 0 0% 0%
20200609 26.9 26.9 26.07 26.33 -2.48% 0% 0% 48300 1.2718 69.95 26.33 0% 0 0% 0 0% 0 0% 0%
20200608 26.18 27.15 26.03 27 3.81% 1.31% 0% 62634 1.6695 90.35 26.65 0% 0 0% 0 0% 0 0% 0%
20200605 26.43 26.48 25.51 26.01 -1.7% 0.31% 0% 56804 1.4727 78.25 25.93 0% 0 0% 0 0% 0 0% 0%
20200604 26.65 26.97 25.98 26.46 -1.38% 0.3% 0% 54247 1.431 69.49 26.38 0% 0 0% 0 0% 0 0% 0%
20200603 27.25 27.77 26.72 26.83 -1.51% -1.58% 0% 64302 1.7526 77.59 27.26 0% 0 0% 0 0% 0 0% 0%
20200602 26.9 27.49 26.66 27.24 0.89% 0.33% 0% 67477 1.8318 72.68 27.15 0% 0 0% 0 0% 0 0% 0%
20200601 25.8 27.19 25.8 27 4.17% 1.16% 0% 68625 1.8316 68.42 26.69 0% 0 0% 0 0% 0 0% 0%
20200529 25.83 26.39 25.82 25.92 -0.99% -0.65% 0% 42108 1.0986 36.27 26.09 0% 0 0% 0 0% 0 0% 0%
20200528 26.98 27.05 25.15 26.18 -2.86% 0.73% 0% 71571 1.8599 54.83 25.99 0% 0 0% 0 0% 0 0% 0%
20200527 26.88 27.43 26.65 26.95 0.37% -0.26% 0% 61087 1.6503 42.66 27.02 0% 0 0% 0 0% 0 0% 0%
20200526 25.92 26.95 25.92 26.85 3.55% 1.05% 0% 63256 1.6805 40.72 26.57 0% 0 0% 0 0% 0 0% 0%
20200525 26.66 26.79 25.6 25.93 -3.89% -0.8% 0% 75288 1.9681 43.81 26.14 0% 0 0% 0 0% 0 0% 0%
20200522 28.68 28.86 26.82 26.98 -6.77% -2.1% 0% 108614 2.9936 58.97 27.56 0% 0 0% 0 0% 0 0% 0%
20200521 28.61 29.39 27.83 28.94 -0.21% 0.73% 0% 112442 3.2309 59.64 28.73 0% 0 0% 0 0% 0 0% 0%
20200520 27.97 29.68 27.81 29 2.87% 0.62% 0% 136985 3.948 66.46 28.82 0% 0 0% 0 0% 0 0% 0%
20200519 27.3 28.49 27.3 28.19 1.15% 0.64% 0% 108090 3.0273 49.51 28.01 0% 0 0% 0 0% 0 0% 0%
20200518 30.95 30.98 27.65 27.87 -9.28% -2.72% 0% 184658 5.291 84.39 28.65 0% 0 0% 0 0% 0 0% 0%
20200515 30.78 31.25 30.11 30.72 -1.25% 0.23% 0% 153429 4.7027 73.99 30.65 0% 0 0% 0 0% 0 0% 0%
20200514 29.5 31.66 29.36 31.11 6.5% 1.63% 0% 213875 6.5467 101.42 30.61 0% 0 0% 0 0% 0 0% 0%
20200513 29.2 30.47 29.03 29.21 -2.31% -1.55% 0% 143420 4.2549 69.79 29.67 0% 0 0% 0 0% 0 0% 0%
20200512 29 30.19 28.01 29.9 -1.12% 2.61% 0% 180276 5.2527 84.14 29.14 0% 0 0% 0 0% 0 0% 0%
20200511 30.82 32.68 30.18 30.24 0.8% -3.26% 0% 252698 7.9006 125.48 31.26 0% 0 0% 0 0% 0 0% 0%
20200508 29.41 30.72 28.91 30 -1.28% 1.25% 0% 220601 6.5365 101.58 29.63 0% 0 0% 0 0% 0 0% 0%
20200507 29 31.9 28.4 30.39 2.25% 2.01% 0% 286221 8.5275 129.45 29.79 0% 0 0% 0 0% 0 0% 0%
20200506 26.51 29.72 26.2 29.72 9.99% 6.45% 0% 221217 6.177 92.92 27.92 0% 0 0% 0 0% 0 0% 0%
20200430 26.82 27.5 26 27.02 -2.14% 0.93% 0% 187451 5.019 81.72 26.77 0% 0 0% 0 0% 0 0% 0%
20200429 27 28.65 26.45 27.61 4.43% 0.58% 0% 228099 6.2623 110.43 27.45 0% 0 0% 0 0% 0 0% 0%
20200428 25.3 27.83 24.88 26.44 4.51% -0.56% 0% 213507 5.6772 111.79 26.59 0% 0 0% 0 0% 0 0% 0%
20200427 25.1 25.65 24.64 25.3 0.04% 0.48% 0% 119750 3.0152 59.88 25.18 0% 0 0% 0 0% 0 0% 0%
20200424 27.5 27.85 25.29 25.29 -10% -3.77% 0% 215951 5.6761 106.58 26.28 0% 0 0% 0 0% 0 0% 0%
20200423 27.2 28.89 27.02 28.1 -0.07% 0.5% 0% 206984 5.788 108.68 27.96 0% 0 0% 0 0% 0 0% 0%
20200422 29.72 31.31 27.91 28.12 -5.67% -3.17% 0% 315007 9.1482 172 29.04 0% 0 0% 0 0% 0 0% 0%
20200421 26.15 29.81 25.8 29.81 10% 5.3% 0% 277339 7.8516 170.05 28.31 0% 0 0% 0 0% 0 0% 0%
20200420 27 28.5 25.05 27.1 -1.45% 2.07% 0% 328318 8.7181 222.15 26.55 0% 0 0% 0 0% 0 0% 0%
20200417 27.5 27.5 27.5 27.5 10% 0% 0% 45172 1.2422 60.91 27.5 0% 0 0% 0 0% 0 0% 0%
20200416 25 25 25 25 9.99% -0.04% 0% 4199 0.105 3.98 25.01 0% 0 0% 0 0% 0 0% 0%
20200415 22.73 22.73 22.73 22.73 10.02% 0.04% 0% 4732 0.1075 1.69 22.72 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