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. 芯瑞达002983
    4. 返回上一页 刷新
股票代码（例：sz002983）       614条   (进入芯瑞达股票专站) 芯瑞达股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 25.09 25.86 24.82 25.75 3.46% 0.78% 0% 26014 0.6646 162.6 25.55 0% 0 0% 0 0% 0 0% 0%
20230927 24.86 25.08 24.49 24.89 0.08% 0.2% 0% 14682 0.3647 95.35 24.84 0% 0 0% 0 0% 0 0% 0%
20230926 24.88 25.1 24.7 24.87 -0.36% -0.12% 0% 13675 0.3405 85.1 24.9 0% 0 0% 0 0% 0 0% 0%
20230925 25.05 25.29 24.76 24.96 -0.76% 0.08% 0% 13965 0.3483 83.2 24.94 0% 0 0% 0 0% 0 0% 0%
20230922 24.01 25.15 23.97 25.15 4.53% 2.07% 0% 19726 0.4861 105.76 24.64 0% 0 0% 0 0% 0 0% 0%
20230921 24.06 24.25 23.9 24.06 0.46% -0.12% 0% 12816 0.3087 66.15 24.09 0% 0 0% 0 0% 0 0% 0%
20230920 24.17 24.55 23.93 23.95 -1.2% -0.83% 0% 8991 0.2171 41.46 24.15 0% 0 0% 0 0% 0 0% 0%
20230919 24.6 24.62 23.9 24.24 -0.98% 0.21% 0% 15397 0.3724 63.84 24.19 0% 0 0% 0 0% 0 0% 0%
20230918 24.58 24.86 24.36 24.48 -0.93% -0.45% 0% 14804 0.364 57.54 24.59 0% 0 0% 0 0% 0 0% 0%
20230915 24.79 25.09 24.51 24.71 0.04% 0% 0% 14612 0.361 54.78 24.71 0% 0 0% 0 0% 0 0% 0%
20230914 25.13 25.21 24.46 24.7 -2.18% -0.16% 0% 17351 0.4293 64.76 24.74 0% 0 0% 0 0% 0 0% 0%
20230913 25.36 25.48 24.8 25.25 -0.43% 0.68% 0% 21611 0.542 79.94 25.08 0% 0 0% 0 0% 0 0% 0%
20230912 25.99 26.09 25.36 25.36 -2.31% -0.74% 0% 20082 0.513 74.66 25.55 0% 0 0% 0 0% 0 0% 0%
20230911 26.25 26.3 25.6 25.96 1.09% 0.04% 0% 29001 0.7527 103.39 25.95 0% 0 0% 0 0% 0 0% 0%
20230908 25.41 25.89 25.18 25.68 0.86% 0.47% 0% 22234 0.5684 78.42 25.56 0% 0 0% 0 0% 0 0% 0%
20230907 25.42 26.42 25.38 25.46 -0.7% -1.47% 0% 33706 0.8709 117.41 25.84 0% 0 0% 0 0% 0 0% 0%
20230906 24.87 25.7 24.85 25.64 2.03% 0.91% 0% 32580 0.8279 119.24 25.41 0% 0 0% 0 0% 0 0% 0%
20230905 25.01 25.56 24.97 25.13 0.48% -0.36% 0% 34449 0.8688 130.42 25.22 0% 0 0% 0 0% 0 0% 0%
20230904 24.59 25.07 24.31 25.01 2.21% 1.17% 0% 25130 0.6212 92.95 24.72 0% 0 0% 0 0% 0 0% 0%
20230901 24.73 24.84 24.25 24.47 -0.77% 0.08% 0% 16065 0.3928 54.2 24.45 0% 0 0% 0 0% 0 0% 0%
20230831 24.62 24.85 24.3 24.66 0.65% 0% 0% 22773 0.5615 78.63 24.66 0% 0 0% 0 0% 0 0% 0%
20230830 24.28 24.69 24.09 24.5 1.7% 0.25% 0% 25717 0.6284 91.5 24.44 0% 0 0% 0 0% 0 0% 0%
20230829 22.6 24.23 22.33 24.09 6.88% 1.77% 0% 38136 0.9028 139.72 23.67 0% 0 0% 0 0% 0 0% 0%
20230828 23.61 23.68 22.5 22.54 2.27% -2.51% 0% 29379 0.6791 117.11 23.12 0% 0 0% 0 0% 0 0% 0%
20230825 23.39 23.44 21.9 22.04 -6.25% -1.34% 0% 29664 0.6628 125.17 22.34 0% 0 0% 0 0% 0 0% 0%
20230824 23.31 23.87 23.21 23.51 0.56% -0.13% 0% 15742 0.3705 77.47 23.54 0% 0 0% 0 0% 0 0% 0%
20230823 24.14 24.16 23.26 23.38 -2.95% -0.64% 0% 22646 0.5329 115.29 23.53 0% 0 0% 0 0% 0 0% 0%
20230822 23.86 24.25 23.33 24.09 1.43% 1.01% 0% 35602 0.8491 196.72 23.85 0% 0 0% 0 0% 0 0% 0%
20230821 23.18 24.55 23.18 23.75 4.3% -0.96% 0% 49709 1.192 324.48 23.98 0% 0 0% 0 0% 0 0% 0%
20230818 23.41 23.5 22.76 22.77 -2.73% -1.51% 0% 12790 0.2957 107.93 23.12 0% 0 0% 0 0% 0 0% 0%
20230817 22.84 23.48 22.55 23.41 2.41% 0.86% 0% 13500 0.3134 108.83 23.21 0% 0 0% 0 0% 0 0% 0%
20230816 23.35 23.4 22.86 22.86 -1.85% -0.78% 0% 10386 0.2393 84.39 23.04 0% 0 0% 0 0% 0 0% 0%
20230815 23.28 23.52 23.12 23.29 0.04% -0.17% 0% 11280 0.2632 88.98 23.33 0% 0 0% 0 0% 0 0% 0%
20230814 23.11 23.33 22.77 23.28 0.52% 1.04% 0% 9969 0.2297 72.15 23.04 0% 0 0% 0 0% 0 0% 0%
20230811 23.54 23.54 23.16 23.16 -0.98% -0.56% 0% 9295 0.2165 64.36 23.29 0% 0 0% 0 0% 0 0% 0%
20230810 23.15 23.54 23.1 23.39 1.04% 0.04% 0% 10751 0.2514 63.5 23.38 0% 0 0% 0 0% 0 0% 0%
20230809 23.42 23.48 23.06 23.15 -0.98% -0.56% 0% 10267 0.239 58.21 23.28 0% 0 0% 0 0% 0 0% 0%
20230808 23.38 23.65 23.33 23.38 -0.68% -0.3% 0% 10547 0.2473 58.29 23.45 0% 0 0% 0 0% 0 0% 0%
20230807 23.51 23.7 23.36 23.54 0.04% 0.17% 0% 10729 0.2521 54.96 23.5 0% 0 0% 0 0% 0 0% 0%
20230804 23.29 23.63 23.16 23.53 1.73% 0.21% 0% 18089 0.4248 88.16 23.48 0% 0 0% 0 0% 0 0% 0%
20230803 23.39 23.46 23 23.13 -1.11% -0.26% 0% 11362 0.2635 52.69 23.19 0% 0 0% 0 0% 0 0% 0%
20230802 23.12 23.53 23.1 23.39 0.69% 0.21% 0% 15007 0.3503 64.91 23.34 0% 0 0% 0 0% 0 0% 0%
20230801 23.09 23.5 22.71 23.23 0.65% 0.43% 0% 19975 0.4621 80.36 23.13 0% 0 0% 0 0% 0 0% 0%
20230731 22.72 23.11 22.68 23.08 0.79% 0.48% 0% 15728 0.3613 58.32 22.97 0% 0 0% 0 0% 0 0% 0%
20230728 23.42 23.54 22.81 22.9 -2.92% -0.48% 0% 31267 0.7194 104.34 23.01 0% 0 0% 0 0% 0 0% 0%
20230727 23.96 24.16 23.48 23.59 -1.54% -0.76% 0% 16489 0.3919 48.33 23.77 0% 0 0% 0 0% 0 0% 0%
20230726 24.28 24.55 23.86 23.96 -2% -0.7% 0% 18026 0.435 43.01 24.13 0% 0 0% 0 0% 0 0% 0%
20230725 24.85 24.98 24.14 24.45 -0.57% 0.04% 0% 24134 0.5898 56.76 24.44 0% 0 0% 0 0% 0 0% 0%
20230724 25.16 25.16 24.42 24.59 -2.27% -0.57% 0% 19350 0.4786 46.61 24.73 0% 0 0% 0 0% 0 0% 0%
20230721 25.07 25.66 24.88 25.16 0.44% -0.28% 0% 24165 0.6096 59.82 25.23 0% 0 0% 0 0% 0 0% 0%
20230720 25.77 25.8 25.03 25.05 -2.15% -1.22% 0% 25982 0.6589 65.16 25.36 0% 0 0% 0 0% 0 0% 0%
20230719 26.1 26.27 25.5 25.6 -2.03% -0.51% 0% 27298 0.7023 69.61 25.73 0% 0 0% 0 0% 0 0% 0%
20230718 26.06 26.6 25.98 26.13 -0.38% -0.53% 0% 34151 0.8973 90.04 26.27 0% 0 0% 0 0% 0 0% 0%
20230717 26.3 26.78 25.88 26.23 0.34% -0.04% 0% 41944 1.1008 113.68 26.24 0% 0 0% 0 0% 0 0% 0%
20230714 25.9 26.5 25.76 26.14 0.15% -0.15% 0% 73983 1.9366 212.38 26.18 0% 0 0% 0 0% 0 0% 0%
20230713 25.3 26.36 25.15 26.1 5.28% 1.05% 0% 92841 2.3982 309.89 25.83 0% 0 0% 0 0% 0 0% 0%
20230712 24.59 25.14 24.5 24.79 0.85% -0.24% 0% 29090 0.7228 120.16 24.85 0% 0 0% 0 0% 0 0% 0%
20230711 24.05 24.68 24.03 24.58 2.33% 0.45% 0% 18957 0.4639 79.58 24.47 0% 0 0% 0 0% 0 0% 0%
20230710 24.66 24.8 23.95 24.02 -1.76% -0.5% 0% 16393 0.3958 67.9 24.14 0% 0 0% 0 0% 0 0% 0%
20230707 24.73 24.83 24.05 24.45 -1.53% -0.12% 0% 20919 0.512 85.72 24.48 0% 0 0% 0 0% 0 0% 0%
20230706 24.9 25.34 24.55 24.83 0.4% -0.64% 0% 25035 0.6255 97.34 24.99 0% 0 0% 0 0% 0 0% 0%
20230705 24.96 25.37 24.64 24.73 -0.92% -0.92% 0% 23444 0.5852 82.68 24.96 0% 0 0% 0 0% 0 0% 0%
20230704 24.39 25.09 24.32 24.96 2.63% 0.65% 0% 26180 0.6492 87.32 24.8 0% 0 0% 0 0% 0 0% 0%
20230703 24.71 25.14 24.28 24.32 -1.42% -0.94% 0% 22261 0.5465 72.83 24.55 0% 0 0% 0 0% 0 0% 0%
20230630 24.26 24.8 24.1 24.67 1.52% 0.69% 0% 23031 0.5642 72.51 24.5 0% 0 0% 0 0% 0 0% 0%
20230629 23.56 24.48 23.41 24.3 2.88% 0.25% 0% 25064 0.6075 71.33 24.24 0% 0 0% 0 0% 0 0% 0%
20230628 24.18 24.27 23.13 23.62 -2.07% 0.25% 0% 24854 0.5855 61.75 23.56 0% 0 0% 0 0% 0 0% 0%
20230627 23.76 24.16 23.65 24.12 0.96% 0.71% 0% 17971 0.4304 43.86 23.95 0% 0 0% 0 0% 0 0% 0%
20230626 23.94 24.36 23.78 23.89 -1.93% -0.62% 0% 22831 0.5488 51.13 24.04 0% 0 0% 0 0% 0 0% 0%
20230621 25.9 25.9 24.27 24.36 -5.58% -2.05% 0% 40635 1.0106 82.47 24.87 0% 0 0% 0 0% 0 0% 0%
20230620 25.36 26.13 25.25 26.05 2.52% 1.13% 0% 47699 1.2287 93.11 25.76 0% 0 0% 0 0% 0 0% 0%
20230619 25.85 26.06 25.32 25.41 -1.78% -0.74% 0% 37746 0.9662 64.01 25.6 0% 0 0% 0 0% 0 0% 0%
20230616 25.8 25.99 25.46 25.87 0.62% 0.23% 0% 27381 0.7067 44.54 25.81 0% 0 0% 0 0% 0 0% 0%
20230615 25.9 26.16 25.67 25.71 -1.8% -0.43% 0% 32053 0.8277 49.19 25.82 0% 0 0% 0 0% 0 0% 0%
20230614 25.88 26.24 25.51 26.18 0.93% 1.12% 0% 50256 1.3012 72.35 25.89 0% 0 0% 0 0% 0 0% 0%
20230613 24.83 26.36 24.63 25.94 4.22% 1.73% 0% 62459 1.5924 86.62 25.5 0% 0 0% 0 0% 0 0% 0%
20230612 24.65 25.33 24.61 24.89 -0.96% -0.4% 0% 36704 0.9174 47.37 24.99 0% 0 0% 0 0% 0 0% 0%
20230609 25.4 25.6 24.36 25.13 -0.87% 1.09% 0% 54106 1.3449 63.8 24.86 0% 0 0% 0 0% 0 0% 0%
20230608 27.15 27.3 25.02 25.35 -8.15% -1.93% 0% 79737 2.0611 88.02 25.85 0% 0 0% 0 0% 0 0% 0%
20230607 27.3 27.8 26.89 27.6 -1.39% 1.06% 0% 72074 1.9687 71.93 27.31 0% 0 0% 0 0% 0 0% 0%
20230606 27.01 28.98 26.32 27.99 2.79% 0.72% 0% 112544 3.1277 113.77 27.79 0% 0 0% 0 0% 0 0% 0%
20230605 26.35 27.25 26.2 27.23 2.18% 1.23% 0% 65240 1.7547 61.51 26.9 0% 0 0% 0 0% 0 0% 0%
20230602 26.88 27.15 26.4 26.65 0.76% -0.49% 0% 62680 1.6785 50.74 26.78 0% 0 0% 0 0% 0 0% 0%
20230601 26.61 27.38 26.37 26.45 -1.01% -1.31% 0% 73831 1.9789 55.59 26.8 0% 0 0% 0 0% 0 0% 0%
20230531 26.47 26.72 26.01 26.72 -0.48% 1.17% 0% 64474 1.7027 46.79 26.41 0% 0 0% 0 0% 0 0% 0%
20230530 27.72 27.72 25.82 26.85 -4.41% 0.6% 0% 96018 2.5623 64.85 26.69 0% 0 0% 0 0% 0 0% 0%
20230529 27.95 28.54 27.31 28.09 -2.5% 0.43% 0% 94650 2.6478 65.9 27.97 0% 0 0% 0 0% 0 0% 0%
20230526 27.83 28.98 26.93 28.81 -0.72% 3.56% 0% 132609 3.6888 91.08 27.82 0% 0 0% 0 0% 0 0% 0%
20230525 30.1 30.46 27.89 29.02 1.47% -0.14% 0% 207828 6.0399 160.99 29.06 0% 0 0% 0 0% 0 0% 0%
20230524 26.5 28.6 26.5 28.6 10% 1.96% 0% 74479 2.0891 64.23 28.05 0% 0 0% 0 0% 0 0% 0%
20230523 27.9 28.09 26 26 -8.13% -2.73% 0% 156153 4.1744 132.13 26.73 0% 0 0% 0 0% 0 0% 0%
20230522 26.65 30 26.32 28.3 3.78% -1.36% 0% 220108 6.3155 223.09 28.69 0% 0 0% 0 0% 0 0% 0%
20230519 24.68 27.27 24.53 27.27 10% 4.76% 0% 159506 4.1517 176.92 26.03 0% 0 0% 0 0% 0 0% 0%
20230518 25 25.46 24.61 24.79 -3.13% -0.76% 0% 110895 2.7697 137.96 24.98 0% 0 0% 0 0% 0 0% 0%
20230517 26.65 27.88 25.27 25.59 -3.8% -2.92% 0% 183714 4.8429 260.29 26.36 0% 0 0% 0 0% 0 0% 0%
20230516 24.1 26.6 24.06 26.6 10.01% 3.83% 0% 126420 3.2387 218.23 25.62 0% 0 0% 0 0% 0 0% 0%
20230515 25.01 25.01 23.58 24.18 0.21% 0.04% 0% 122302 2.9562 223.45 24.17 0% 0 0% 0 0% 0 0% 0%
20230510 23.01 23.2 22.25 22.57 -2.12% 0.18% 0% 30798 0.6938 57.02 22.53 0% 0 0% 0 0% 0 0% 0%
20230509 22.77 23.25 22.37 23.06 -1.03% 1.01% 0% 45596 1.0409 69.14 22.83 0% 0 0% 0 0% 0 0% 0%
20230508 23.21 23.5 22.72 23.3 2.1% 0.47% 0% 49608 1.1502 76.28 23.19 0% 0 0% 0 0% 0 0% 0%
20230505 23.1 23.29 22.53 22.82 -0.78% -0.13% 0% 38571 0.8813 61.45 22.85 0% 0 0% 0 0% 0 0% 0%
20230504 22.46 23.01 22.2 23 3.88% 1.37% 0% 64705 1.468 106.41 22.69 0% 0 0% 0 0% 0 0% 0%
20230428 20.15 22.14 20.15 22.14 9.99% 2.5% 0% 33742 0.7289 57.2 21.6 0% 0 0% 0 0% 0 0% 0%
20230427 22.01 22.01 19.9 20.13 -8.54% -3.59% 0% 62247 1.2995 103.27 20.88 0% 0 0% 0 0% 0 0% 0%
20230426 21.81 22.58 21.6 22.01 -0.36% -0.27% 0% 48702 1.0747 90.5 22.07 0% 0 0% 0 0% 0 0% 0%
20230425 23.3 23.3 21.53 22.09 -6.04% -0.94% 0% 72220 1.6106 141.2 22.3 0% 0 0% 0 0% 0 0% 0%
20230424 23.5 23.78 22.89 23.51 0.04% 0.73% 0% 79005 1.844 178.24 23.34 0% 0 0% 0 0% 0 0% 0%
20230421 23.79 24.87 23.39 23.5 0.82% -2.49% 0% 149573 3.6045 392.98 24.1 0% 0 0% 0 0% 0 0% 0%
20230420 22.31 23.31 22.31 23.31 10% 0.87% 0% 46278 1.0693 167.81 23.11 0% 0 0% 0 0% 0 0% 0%
20230419 20.99 21.6 20.9 21.19 1.34% -0.52% 0% 19043 0.4056 57.62 21.3 0% 0 0% 0 0% 0 0% 0%
20230418 21.47 21.47 20.74 20.91 -1.74% 0% 0% 15393 0.3218 39.37 20.91 0% 0 0% 0 0% 0 0% 0%
20230417 22 22.08 21.22 21.28 -3.27% -0.88% 0% 18824 0.4042 46.81 21.47 0% 0 0% 0 0% 0 0% 0%
20230414 21.66 22.05 21.2 22 2.33% 1.2% 0% 27163 0.5904 65.54 21.74 0% 0 0% 0 0% 0 0% 0%
20230413 22.25 22.25 21.36 21.5 -3.67% -0.83% 0% 26327 0.5708 58.4 21.68 0% 0 0% 0 0% 0 0% 0%
20230412 22.02 22.39 21.88 22.32 0.45% 0.59% 0% 24635 0.5467 55.59 22.19 0% 0 0% 0 0% 0 0% 0%
20230411 22 22.26 21.61 22.22 1.05% 1% 0% 24235 0.5331 52.87 22 0% 0 0% 0 0% 0 0% 0%
20230410 22.65 22.88 21.81 21.99 -2.66% -1.48% 0% 29051 0.6485 61.59 22.32 0% 0 0% 0 0% 0 0% 0%
20230407 22.8 22.99 22.36 22.59 -1.74% 0.18% 0% 35261 0.7951 71.63 22.55 0% 0 0% 0 0% 0 0% 0%
20230406 22.5 23.48 22.36 22.99 0.97% -0.26% 0% 72703 1.6759 150.63 23.05 0% 0 0% 0 0% 0 0% 0%
20230404 21.8 22.98 21.46 22.77 3.74% 2.02% 0% 65486 1.4616 140.62 22.32 0% 0 0% 0 0% 0 0% 0%
20230403 21.63 21.97 21.23 21.95 1.48% 1.39% 0% 34350 0.7436 72.18 21.65 0% 0 0% 0 0% 0 0% 0%
20230331 21.95 21.99 21.35 21.63 -2.08% 0.42% 0% 34471 0.7425 62.06 21.54 0% 0 0% 0 0% 0 0% 0%
20230330 21.47 22.57 21.21 22.09 4.64% 0.55% 0% 60863 1.337 102.25 21.97 0% 0 0% 0 0% 0 0% 0%
20230329 20.78 21.17 20.45 21.11 1.59% 0.96% 0% 29885 0.6248 42.21 20.91 0% 0 0% 0 0% 0 0% 0%
20230328 21.62 21.64 20.77 20.78 -3.39% -1.24% 0% 38851 0.8176 54.98 21.04 0% 0 0% 0 0% 0 0% 0%
20230327 22.39 22.39 21.5 21.51 -4.19% -0.83% 0% 44346 0.9619 66.93 21.69 0% 0 0% 0 0% 0 0% 0%
20230324 21.87 22.65 21.75 22.45 2.28% 0.58% 0% 55035 1.2284 89.15 22.32 0% 0 0% 0 0% 0 0% 0%
20230323 21.7 22.09 21.64 21.95 0.32% 0.32% 0% 37586 0.8225 63.22 21.88 0% 0 0% 0 0% 0 0% 0%
20230322 22.21 22.21 21.61 21.88 -2.45% 0.18% 0% 45285 0.989 78.43 21.84 0% 0 0% 0 0% 0 0% 0%
20230321 22.38 22.56 21.8 22.43 -2.27% 1.26% 0% 65057 1.441 121.08 22.15 0% 0 0% 0 0% 0 0% 0%
20230320 21.49 23.16 21.42 22.95 5.66% 2.78% 0% 109011 2.4339 226.28 22.33 0% 0 0% 0 0% 0 0% 0%
20230317 21.8 22.02 21.34 21.72 -2.25% 0.32% 0% 87153 1.8865 219.62 21.65 0% 0 0% 0 0% 0 0% 0%
20230316 22.1 23.44 21.6 22.22 2.49% -0.45% 0% 137245 3.0632 439.27 22.32 0% 0 0% 0 0% 0 0% 0%
20230315 19.85 21.68 19.73 21.68 9.99% 2.65% 0% 32763 0.692 168.31 21.12 0% 0 0% 0 0% 0 0% 0%
20230314 20.1 20.1 19.22 19.71 -1% 0.82% 0% 15779 0.3085 84.62 19.55 0% 0 0% 0 0% 0 0% 0%
20230313 20.26 20.26 19.65 19.91 -1.78% 0.2% 0% 19651 0.3904 110.86 19.87 0% 0 0% 0 0% 0 0% 0%
20230310 20.2 20.4 19.94 20.27 0.2% 0.4% 0% 20908 0.4222 123.97 20.19 0% 0 0% 0 0% 0 0% 0%
20230309 19.75 20.26 19.7 20.23 2.48% 0.9% 0% 21710 0.4353 134.3 20.05 0% 0 0% 0 0% 0 0% 0%
20230308 19.29 19.75 19.18 19.74 2.81% 0.82% 0% 12040 0.2358 78.38 19.58 0% 0 0% 0 0% 0 0% 0%
20230307 19.94 19.94 19.18 19.2 -3.71% -1.49% 0% 11384 0.2219 73.53 19.49 0% 0 0% 0 0% 0 0% 0%
20230306 19.84 20.1 19.81 19.94 0.5% 0.15% 0% 9807 0.1953 62.22 19.91 0% 0 0% 0 0% 0 0% 0%
20230303 19.71 20.07 19.58 19.84 0.66% 0% 0% 11655 0.2312 71.79 19.84 0% 0 0% 0 0% 0 0% 0%
20230302 19.9 20.06 19.62 19.71 -1% -0.61% 0% 10193 0.2021 59.52 19.83 0% 0 0% 0 0% 0 0% 0%
20230301 19.51 19.98 19.5 19.91 1.63% 0.71% 0% 11283 0.2231 60.04 19.77 0% 0 0% 0 0% 0 0% 0%
20230228 19.51 19.82 19.32 19.59 0.98% 0.05% 0% 9224 0.1806 47.5 19.58 0% 0 0% 0 0% 0 0% 0%
20230227 19.61 19.9 19.32 19.4 -1.02% -0.97% 0% 12192 0.2388 60.6 19.59 0% 0 0% 0 0% 0 0% 0%
20230224 19.4 19.73 19.4 19.6 1.08% 0.1% 0% 10351 0.2027 51.29 19.58 0% 0 0% 0 0% 0 0% 0%
20230223 19.4 19.6 19.32 19.39 -0.26% -0.26% 0% 6395 0.1243 31.34 19.44 0% 0 0% 0 0% 0 0% 0%
20230222 19.43 19.55 19.07 19.44 -0.1% 0.57% 0% 8392 0.1622 38.48 19.33 0% 0 0% 0 0% 0 0% 0%
20230221 19.25 19.6 19.2 19.46 1.14% 0.1% 0% 10646 0.207 48.22 19.44 0% 0 0% 0 0% 0 0% 0%
20230220 19.22 19.26 18.9 19.24 0.37% 0.84% 0% 13043 0.2488 59.26 19.08 0% 0 0% 0 0% 0 0% 0%
20230217 19.58 19.65 19.06 19.17 -1.99% -0.42% 0% 15281 0.2942 69.64 19.25 0% 0 0% 0 0% 0 0% 0%
20230216 20.08 20.1 19 19.56 -2.49% -1.01% 0% 21753 0.4299 100.08 19.76 0% 0 0% 0 0% 0 0% 0%
20230215 19.89 20.2 19.75 20.06 0.85% -0.25% 0% 13599 0.2735 66.74 20.11 0% 0 0% 0 0% 0 0% 0%
20230214 20.1 20.1 19.78 19.89 0.15% -0.1% 0% 10111 0.2013 49.96 19.91 0% 0 0% 0 0% 0 0% 0%
20230213 19.79 19.92 19.73 19.86 0.3% 0.25% 0% 13269 0.2629 65.52 19.81 0% 0 0% 0 0% 0 0% 0%
20230210 19.98 20.11 19.68 19.8 -1% -0.4% 0% 14018 0.2787 69.22 19.88 0% 0 0% 0 0% 0 0% 0%
20230209 19.4 20 19.38 20 2.88% 0.96% 0% 22863 0.453 115.7 19.81 0% 0 0% 0 0% 0 0% 0%
20230208 19.8 19.95 19.41 19.44 -1.67% -0.72% 0% 17251 0.3378 89.5 19.58 0% 0 0% 0 0% 0 0% 0%
20230207 19.5 19.77 19.41 19.77 0.92% 0.76% 0% 14404 0.2826 74.19 19.62 0% 0 0% 0 0% 0 0% 0%
20230206 19.43 19.73 19.32 19.59 -0.2% 0.31% 0% 16836 0.3288 88.12 19.53 0% 0 0% 0 0% 0 0% 0%
20230203 19.23 19.63 19.15 19.63 2.03% 0.98% 0% 22264 0.4328 117.68 19.44 0% 0 0% 0 0% 0 0% 0%
20230202 19.15 19.44 19.05 19.24 0.58% 0% 0% 14522 0.2794 78.18 19.24 0% 0 0% 0 0% 0 0% 0%
20230201 19.08 19.16 18.92 19.13 0.63% 0.53% 0% 10252 0.1951 56.41 19.03 0% 0 0% 0 0% 0 0% 0%
20230131 18.82 19.06 18.71 19.01 1.01% 0.53% 0% 11704 0.2213 65.48 18.91 0% 0 0% 0 0% 0 0% 0%
20230130 18.8 18.95 18.69 18.82 0.91% 0.11% 0% 13163 0.2475 77.01 18.8 0% 0 0% 0 0% 0 0% 0%
20230120 18.59 18.87 18.59 18.65 0.11% -0.27% 0% 9519 0.178 56.76 18.7 0% 0 0% 0 0% 0 0% 0%
20230119 18.33 18.9 18.33 18.63 0.54% 0.32% 0% 16087 0.2988 92.75 18.57 0% 0 0% 0 0% 0 0% 0%
20230118 18.49 18.99 18.25 18.53 1.31% -0.54% 0% 20503 0.3819 124.26 18.63 0% 0 0% 0 0% 0 0% 0%
20230117 18.4 18.59 18.23 18.29 0% -0.54% 0% 11589 0.2131 74.9 18.39 0% 0 0% 0 0% 0 0% 0%
20230116 18.24 18.33 18.02 18.29 0.61% 0.38% 0% 13410 0.2443 86 18.22 0% 0 0% 0 0% 0 0% 0%
20230113 17.8 18.22 17.66 18.18 2.36% 0.89% 0% 17911 0.3228 121.48 18.02 0% 0 0% 0 0% 0 0% 0%
20230112 17.5 17.87 17.32 17.76 1.49% 0.57% 0% 11125 0.1965 82.61 17.66 0% 0 0% 0 0% 0 0% 0%
20230111 17.82 17.86 17.42 17.5 -1.63% -0.79% 0% 8202 0.1447 61.22 17.64 0% 0 0% 0 0% 0 0% 0%
20230110 17.81 17.92 17.66 17.79 0.4% 0.11% 0% 5813 0.1033 44.1 17.77 0% 0 0% 0 0% 0 0% 0%
20230109 17.7 17.92 17.63 17.72 0.11% -0.23% 0% 7202 0.1279 53.14 17.76 0% 0 0% 0 0% 0 0% 0%
20230106 17.61 17.83 17.56 17.7 0.51% -0.06% 0% 10462 0.1853 78.43 17.71 0% 0 0% 0 0% 0 0% 0%
20230105 17.51 17.64 17.37 17.61 0.69% 0.51% 0% 8555 0.1499 62.31 17.52 0% 0 0% 0 0% 0 0% 0%
20230104 17.55 17.69 17.36 17.49 -0.29% -0.17% 0% 8185 0.1434 58.86 17.52 0% 0 0% 0 0% 0 0% 0%
20230103 17.22 17.55 17.1 17.54 1.86% 0.75% 0% 9197 0.1601 65.01 17.41 0% 0 0% 0 0% 0 0% 0%
20221230 17.23 17.3 17 17.22 0.7% 0.41% 0% 4596 0.0788 31.67 17.15 0% 0 0% 0 0% 0 0% 0%
20221229 17.23 17.35 17.06 17.1 -0.52% -0.52% 0% 5048 0.0868 30.51 17.19 0% 0 0% 0 0% 0 0% 0%
20221228 17.55 17.55 17.11 17.19 -2.44% -0.52% 0% 6798 0.1175 35.02 17.28 0% 0 0% 0 0% 0 0% 0%
20221227 17.66 17.79 17.45 17.62 -0.23% 0.11% 0% 4967 0.0874 22.5 17.6 0% 0 0% 0 0% 0 0% 0%
20221226 17.12 17.68 17.01 17.66 3.15% 0.86% 0% 8243 0.1443 34.94 17.51 0% 0 0% 0 0% 0 0% 0%
20221223 17 17.29 17 17.12 0% -0.17% 0% 5132 0.088 20.73 17.15 0% 0 0% 0 0% 0 0% 0%
20221222 17.5 17.64 17 17.12 -2.17% -0.98% 0% 7710 0.1333 28.37 17.29 0% 0 0% 0 0% 0 0% 0%
20221221 18 18.01 17.36 17.5 -2.07% -0.4% 0% 8470 0.1488 32.04 17.57 0% 0 0% 0 0% 0 0% 0%
20221220 17.79 18 17.69 17.87 -0.11% 0.06% 0% 5662 0.1011 21.35 17.86 0% 0 0% 0 0% 0 0% 0%
20221219 18.43 18.52 17.79 17.89 -2.88% -0.5% 0% 11457 0.206 43.08 17.98 0% 0 0% 0 0% 0 0% 0%
20221216 18.98 19.08 18.33 18.42 -3.66% -0.81% 0% 19417 0.3606 76.27 18.57 0% 0 0% 0 0% 0 0% 0%
20221215 18.75 19.32 18.63 19.12 2.03% 0.05% 0% 24320 0.4647 104.1 19.11 0% 0 0% 0 0% 0 0% 0%
20221214 18.69 19.23 18.67 18.74 2.13% -1.11% 0% 25377 0.481 116.74 18.95 0% 0 0% 0 0% 0 0% 0%
20221213 18.66 18.75 18.32 18.35 -1.61% -0.97% 0% 9678 0.1793 50.95 18.53 0% 0 0% 0 0% 0 0% 0%
20221212 18.78 19 18.31 18.65 -1.32% 0.16% 0% 17177 0.3199 97.23 18.62 0% 0 0% 0 0% 0 0% 0%
20221209 18.55 19.92 18.55 18.9 2.38% -0.42% 0% 29886 0.5673 178.6 18.98 0% 0 0% 0 0% 0 0% 0%
20221208 18.67 18.67 18.34 18.46 -0.49% -0.11% 0% 7680 0.1419 51.42 18.48 0% 0 0% 0 0% 0 0% 0%
20221207 18.73 18.8 18 18.55 -1.12% 0.05% 0% 11478 0.2128 77.63 18.54 0% 0 0% 0 0% 0 0% 0%
20221206 18.65 18.84 18.53 18.76 0.54% 0.16% 0% 9840 0.1843 67.31 18.73 0% 0 0% 0 0% 0 0% 0%
20221205 18.69 18.78 18.5 18.66 0.92% 0.27% 0% 10313 0.1919 69.38 18.61 0% 0 0% 0 0% 0 0% 0%
20221202 18.43 18.6 18.4 18.49 0.38% -0.05% 0% 6145 0.1137 40.93 18.5 0% 0 0% 0 0% 0 0% 0%
20221201 18.44 18.57 18.33 18.42 0.88% -0.16% 0% 9608 0.1773 60.93 18.45 0% 0 0% 0 0% 0 0% 0%
20221130 18.21 18.49 18.1 18.26 0.27% 0.11% 0% 7449 0.1359 44.79 18.24 0% 0 0% 0 0% 0 0% 0%
20221129 17.79 18.24 17.79 18.21 2.3% 0.77% 0% 7188 0.1299 39.43 18.07 0% 0 0% 0 0% 0 0% 0%
20221128 17.97 18.04 17.72 17.8 -1.6% -0.22% 0% 9045 0.1614 42.18 17.84 0% 0 0% 0 0% 0 0% 0%
20221125 18.59 18.65 18.09 18.09 -2.69% -1.15% 0% 10196 0.1866 47.23 18.3 0% 0 0% 0 0% 0 0% 0%
20221124 18.47 18.73 18.42 18.59 0.92% 0% 0% 9584 0.1782 43.79 18.59 0% 0 0% 0 0% 0 0% 0%
20221123 18.99 19 18.15 18.42 -2.9% -0.11% 0% 16918 0.312 74.97 18.44 0% 0 0% 0 0% 0 0% 0%
20221122 19.25 19.46 18.86 18.97 -1.56% -1.2% 0% 12325 0.2367 57.61 19.2 0% 0 0% 0 0% 0 0% 0%
20221121 19.16 19.29 18.9 19.27 0.1% 1.05% 0% 11690 0.2229 52.71 19.07 0% 0 0% 0 0% 0 0% 0%
20221118 19.63 19.73 19.19 19.25 -1.74% -0.98% 0% 13750 0.2673 60.71 19.44 0% 0 0% 0 0% 0 0% 0%
20221117 19.25 19.61 19.03 19.59 1.56% 1.29% 0% 16837 0.3257 73.13 19.34 0% 0 0% 0 0% 0 0% 0%
20221116 19.6 19.6 19.21 19.29 -1.13% -0.36% 0% 20407 0.3951 88.87 19.36 0% 0 0% 0 0% 0 0% 0%
20221115 18.47 19.51 18.38 19.51 5.57% 1.93% 0% 31974 0.612 137 19.14 0% 0 0% 0 0% 0 0% 0%
20221114 18.69 18.86 18.4 18.48 -1.02% -0.81% 0% 11207 0.2088 50.17 18.63 0% 0 0% 0 0% 0 0% 0%
20221111 18.88 19.14 18.64 18.67 0.32% -1.01% 0% 12645 0.2385 56.63 18.86 0% 0 0% 0 0% 0 0% 0%
20221110 18.77 19.15 18.6 18.61 -1.95% -0.96% 0% 13227 0.2486 56.82 18.79 0% 0 0% 0 0% 0 0% 0%
20221109 19.36 19.38 18.98 18.98 -1.04% -0.73% 0% 11007 0.2104 46.66 19.12 0% 0 0% 0 0% 0 0% 0%
20221108 19.45 19.45 19.08 19.18 -1.64% -0.16% 0% 15946 0.3063 64.81 19.21 0% 0 0% 0 0% 0 0% 0%
20221107 19.25 19.73 19.16 19.5 1.09% 0.46% 0% 20587 0.3996 82.27 19.41 0% 0 0% 0 0% 0 0% 0%
20221104 19.16 19.3 18.89 19.29 1.05% 0.57% 0% 17627 0.3381 70.27 19.18 0% 0 0% 0 0% 0 0% 0%
20221103 18.98 19.17 18.85 19.09 -0.42% 0.42% 0% 17954 0.3413 69.68 19.01 0% 0 0% 0 0% 0 0% 0%
20221102 19.3 19.5 19.09 19.17 0.42% -0.62% 0% 21525 0.4153 80.33 19.29 0% 0 0% 0 0% 0 0% 0%
20221101 18.96 19.1 18.55 19.09 1.92% 0.95% 0% 15967 0.302 58.89 18.91 0% 0 0% 0 0% 0 0% 0%
20221031 18.11 18.94 18.08 18.73 2.74% 0.48% 0% 17536 0.3268 64.98 18.64 0% 0 0% 0 0% 0 0% 0%
20221028 18.67 19.31 18.1 18.23 -3.49% -2.83% 0% 19808 0.3715 74.46 18.76 0% 0 0% 0 0% 0 0% 0%
20221027 19 19.18 18.7 18.89 0.05% -0.26% 0% 14954 0.2833 57.67 18.94 0% 0 0% 0 0% 0 0% 0%
20221026 18.45 18.93 18.1 18.88 3.34% 0.96% 0% 19907 0.3722 71.77 18.7 0% 0 0% 0 0% 0 0% 0%
20221025 18.42 18.67 18.02 18.27 -1.08% 0.05% 0% 15911 0.2906 57.27 18.26 0% 0 0% 0 0% 0 0% 0%
20221024 18.56 18.95 18.46 18.47 0.33% -1.34% 0% 18772 0.3515 72.28 18.72 0% 0 0% 0 0% 0 0% 0%
20221021 18.68 19.07 18.33 18.41 -3.36% -1.13% 0% 21821 0.4064 83.55 18.62 0% 0 0% 0 0% 0 0% 0%
20221020 18.53 20.19 18.52 19.05 1.87% -0.37% 0% 33288 0.6365 137.77 19.12 0% 0 0% 0 0% 0 0% 0%
20221019 18.7 18.88 18.02 18.7 1.19% 0.75% 0% 21397 0.3972 93.33 18.56 0% 0 0% 0 0% 0 0% 0%
20221018 18.48 18.59 18.33 18.48 0.27% -0.05% 0% 14351 0.2653 62.77 18.49 0% 0 0% 0 0% 0 0% 0%
20221017 18 18.52 17.93 18.43 1.88% 0.71% 0% 17822 0.3261 75 18.3 0% 0 0% 0 0% 0 0% 0%
20220720 20.48 20.48 19.9 20.06 -1.33% -0.2% 0% 12583 0.2529 86.22 20.1 0% 0 0% 0 0% 0 0% 0%
20220719 20.1 20.39 20.02 20.33 0.94% 0.4% 0% 11683 0.2366 81.91 20.25 0% 0 0% 0 0% 0 0% 0%
20220718 19.42 20.15 19.32 20.14 3.39% 1.26% 0% 11550 0.2297 78.07 19.89 0% 0 0% 0 0% 0 0% 0%
20220715 19.46 19.65 19.11 19.48 0.36% 0.26% 0% 10724 0.2084 66.16 19.43 0% 0 0% 0 0% 0 0% 0%
20220714 19.24 19.46 18.9 19.41 1.84% 0.67% 0% 8720 0.1681 50.27 19.28 0% 0 0% 0 0% 0 0% 0%
20220713 18.99 19.24 18.8 19.06 0.37% 0.05% 0% 5633 0.1073 31.61 19.05 0% 0 0% 0 0% 0 0% 0%
20220712 19.21 19.29 18.94 18.99 -1.56% -0.47% 0% 9420 0.1797 49.92 19.08 0% 0 0% 0 0% 0 0% 0%
20220711 20.09 20.12 19.21 19.29 -2.87% -0.82% 0% 11032 0.2146 56.97 19.45 0% 0 0% 0 0% 0 0% 0%
20220708 20.02 20.71 19.9 20.06 0.45% -1.28% 0% 15046 0.3057 81.21 20.32 0% 0 0% 0 0% 0 0% 0%
20220707 19.76 20.43 19.73 19.97 1.11% -0.55% 0% 11181 0.2245 58.85 20.08 0% 0 0% 0 0% 0 0% 0%
20220706 19.71 19.87 19.49 19.75 0.51% 0.25% 0% 9956 0.1961 49.29 19.7 0% 0 0% 0 0% 0 0% 0%
20220705 20.07 20.4 19.3 19.65 -2.09% -0.61% 0% 11612 0.2296 56.71 19.77 0% 0 0% 0 0% 0 0% 0%
20220704 20.61 20.69 19.95 20.07 -2.81% -0.55% 0% 16760 0.3382 83.96 20.18 0% 0 0% 0 0% 0 0% 0%
20220701 20.59 21.19 20.43 20.65 0.58% -0.29% 0% 19172 0.397 101.19 20.71 0% 0 0% 0 0% 0 0% 0%
20220630 20.4 20.88 20.36 20.53 0.34% -0.34% 0% 11405 0.2349 60.92 20.6 0% 0 0% 0 0% 0 0% 0%
20220629 20.98 21.17 20.42 20.46 -2.01% -1.45% 0% 15946 0.3311 81.95 20.76 0% 0 0% 0 0% 0 0% 0%
20220628 20.55 21.05 20.29 20.88 1.61% 0.53% 0% 17537 0.3643 92.67 20.77 0% 0 0% 0 0% 0 0% 0%
20220627 20.71 20.71 20.31 20.55 -0.24% 0.34% 0% 13802 0.2826 75.05 20.48 0% 0 0% 0 0% 0 0% 0%
20220624 20.24 20.74 20.01 20.6 1.93% 0.73% 0% 18710 0.3826 105.1 20.45 0% 0 0% 0 0% 0 0% 0%
20220623 19.61 20.29 19.56 20.21 3.64% 0.7% 0% 18244 0.3662 106.81 20.07 0% 0 0% 0 0% 0 0% 0%
20220622 19.97 20.08 19.46 19.5 -2.11% -0.91% 0% 8247 0.1623 49.54 19.68 0% 0 0% 0 0% 0 0% 0%
20220621 19.89 20.11 19.59 19.92 0.4% 0.4% 0% 11662 0.2314 69.96 19.84 0% 0 0% 0 0% 0 0% 0%
20220620 19.18 19.95 19.18 19.84 2.37% 0.76% 0% 13326 0.2624 78.35 19.69 0% 0 0% 0 0% 0 0% 0%
20220617 19.18 19.67 19.11 19.38 0.21% 0.1% 0% 9791 0.1896 55.33 19.36 0% 0 0% 0 0% 0 0% 0%
20220616 18.83 19.63 18.83 19.34 2.27% -0.21% 0% 12176 0.236 65.67 19.38 0% 0 0% 0 0% 0 0% 0%
20220615 19.16 19.3 18.88 18.91 -0.63% -1.2% 0% 10577 0.2024 56.88 19.14 0% 0 0% 0 0% 0 0% 0%
20220614 19.2 19.26 18.55 19.03 -1.91% 0.85% 0% 10791 0.2036 55.43 18.87 0% 0 0% 0 0% 0 0% 0%
20220613 19.2 19.48 19.13 19.4 0.36% 0.62% 0% 7706 0.1486 41.9 19.28 0% 0 0% 0 0% 0 0% 0%
20220610 19.23 19.48 19.03 19.33 0.36% 0.31% 0% 9789 0.1886 53.34 19.27 0% 0 0% 0 0% 0 0% 0%
20220609 19.95 19.95 19.13 19.26 -3.46% -0.82% 0% 11308 0.2196 62.26 19.42 0% 0 0% 0 0% 0 0% 0%
20220608 19.85 20.1 19.56 19.95 0.1% 0.3% 0% 14885 0.2961 83.36 19.89 0% 0 0% 0 0% 0 0% 0%
20220607 20.29 20.35 19.89 19.93 -1.63% -0.6% 0% 12393 0.2485 68.5 20.05 0% 0 0% 0 0% 0 0% 0%
20220606 20.09 20.51 19.93 20.26 0.4% 0.05% 0% 19291 0.3907 110.29 20.25 0% 0 0% 0 0% 0 0% 0%
20220602 19.22 20.3 19.15 20.18 4.18% 1.71% 0% 25952 0.515 154.08 19.84 0% 0 0% 0 0% 0 0% 0%
20220601 19.4 19.43 18.96 19.37 1.79% 0.57% 0% 19684 0.3792 125.54 19.26 0% 0 0% 0 0% 0 0% 0%
20220531 18.49 19.1 18.11 19.03 3.93% 1.55% 0% 18260 0.3422 114.22 18.74 0% 0 0% 0 0% 0 0% 0%
20220530 18.3 18.49 18.06 18.31 0.22% 0.38% 0% 6037 0.1101 36.96 18.24 0% 0 0% 0 0% 0 0% 0%
20220527 18.24 18.49 18.12 18.27 0.16% -0.38% 0% 8092 0.1484 47.14 18.34 0% 0 0% 0 0% 0 0% 0%
20220526 18.52 18.52 17.61 18.24 -0.05% 1.16% 0% 9715 0.1752 54.31 18.03 0% 0 0% 0 0% 0 0% 0%
20220525 17.81 18.31 17.81 18.25 2.36% 0.66% 0% 12307 0.2231 64.64 18.13 0% 0 0% 0 0% 0 0% 0%
20220524 19.01 19.36 17.81 17.83 -6.75% -4.5% 0% 18724 0.3495 94 18.67 0% 0 0% 0 0% 0 0% 0%
20220523 19.14 19.14 18.83 19.12 0.26% 0.63% 0% 10846 0.2061 55.65 19 0% 0 0% 0 0% 0 0% 0%
20220520 19.19 19.19 18.78 19.07 0.32% 0.53% 0% 11850 0.2248 59.76 18.97 0% 0 0% 0 0% 0 0% 0%
20220519 18.66 19.06 18.48 19.01 0.21% 0.74% 0% 11908 0.2247 56.59 18.87 0% 0 0% 0 0% 0 0% 0%
20220518 19.11 19.45 18.87 18.97 -0.52% -0.94% 0% 19605 0.3755 84.57 19.15 0% 0 0% 0 0% 0 0% 0%
20220517 18.73 19.09 18.28 19.07 1.76% 1.44% 0% 17965 0.3378 71.19 18.8 0% 0 0% 0 0% 0 0% 0%
20220516 18.7 19.32 18.63 18.74 0.59% -0.85% 0% 13696 0.2588 52.76 18.9 0% 0 0% 0 0% 0 0% 0%
20220513 18.94 19.1 18.55 18.63 -1.69% -0.9% 0% 12682 0.2384 45.78 18.8 0% 0 0% 0 0% 0 0% 0%
20220512 18.65 19.3 18.51 18.95 0.26% 0.85% 0% 20841 0.3916 68.88 18.79 0% 0 0% 0 0% 0 0% 0%
20220511 19.03 19.55 18.85 18.9 -0.63% -1.77% 0% 25407 0.4889 85.38 19.24 0% 0 0% 0 0% 0 0% 0%
20220510 18.45 19.26 18.36 19.02 2.92% 0.96% 0% 18090 0.3408 60.15 18.84 0% 0 0% 0 0% 0 0% 0%
20220509 18.44 18.78 18.42 18.48 -1.02% -0.48% 0% 15268 0.2835 46 18.57 0% 0 0% 0 0% 0 0% 0%
20220506 18.76 19.3 18.51 18.67 -3.56% -1.11% 0% 22060 0.4164 66.37 18.88 0% 0 0% 0 0% 0 0% 0%
20220505 18.65 19.88 18.44 19.36 2.54% 1.89% 0% 33740 0.641 105.65 19 0% 0 0% 0 0% 0 0% 0%
20220429 18.45 19.02 18.17 18.88 3.17% 1.02% 0% 31091 0.581 104.49 18.69 0% 0 0% 0 0% 0 0% 0%
20220428 17.96 18.74 17.6 18.3 0.55% 0.38% 0% 26074 0.4753 94.1 18.23 0% 0 0% 0 0% 0 0% 0%
20220427 18.04 18.22 16.79 18.2 -2.41% 4.18% 0% 32581 0.5692 121.97 17.47 0% 0 0% 0 0% 0 0% 0%
20220426 17.7 19 17.38 18.65 4.13% 2.14% 0% 37913 0.6922 166.91 18.26 0% 0 0% 0 0% 0 0% 0%
20220425 17.48 18.09 16.71 17.91 1.47% 3.95% 0% 24365 0.4197 119.95 17.23 0% 0 0% 0 0% 0 0% 0%
20220422 17.82 18.3 17.39 17.65 -0.95% -0.56% 0% 23541 0.4179 130.66 17.75 0% 0 0% 0 0% 0 0% 0%
20220421 18.67 19.51 17.8 17.82 -2.73% -4.4% 0% 40944 0.763 264.66 18.64 0% 0 0% 0 0% 0 0% 0%
20220420 17 18.32 16.81 18.32 10.03% 2.52% 0% 17088 0.3054 138.78 17.87 0% 0 0% 0 0% 0 0% 0%
20220419 16.7 16.84 16.55 16.65 0.6% -0.18% 0% 2877 0.048 21.92 16.68 0% 0 0% 0 0% 0 0% 0%
20220418 16.5 16.7 16 16.55 0.18% 0.91% 0% 6050 0.0992 44.22 16.4 0% 0 0% 0 0% 0 0% 0%
20220415 17.01 17.03 16.49 16.52 -2.88% -0.3% 0% 7114 0.1179 54.73 16.57 0% 0 0% 0 0% 0 0% 0%
20220414 17.21 17.21 16.79 17.01 -0.12% 0.12% 0% 5686 0.0966 46.29 16.99 0% 0 0% 0 0% 0 0% 0%
20220413 17.21 17.37 16.96 17.03 -1.45% -0.47% 0% 2870 0.0491 23.86 17.11 0% 0 0% 0 0% 0 0% 0%
20220412 17.01 17.45 16.96 17.28 1.11% 0.47% 0% 3180 0.0547 26.07 17.2 0% 0 0% 0 0% 0 0% 0%
20220411 17.9 17.9 17.03 17.09 -3.34% -1.33% 0% 5763 0.0998 46.21 17.32 0% 0 0% 0 0% 0 0% 0%
20220408 17.41 18.18 17.36 17.68 -1.28% 0.63% 0% 7079 0.1244 59.56 17.57 0% 0 0% 0 0% 0 0% 0%
20220407 18.47 18.47 17.9 17.91 -3.03% -0.72% 0% 6956 0.1255 63.06 18.04 0% 0 0% 0 0% 0 0% 0%
20220401 19.5 19.9 18.61 18.66 -1.63% -2.86% 0% 20464 0.3932 203.69 19.21 0% 0 0% 0 0% 0 0% 0%
20220331 18.4 18.97 18.02 18.97 4.69% 1.99% 0% 13791 0.2565 157.78 18.6 0% 0 0% 0 0% 0 0% 0%
20220330 18.02 18.18 17.87 18.12 1.57% 0.55% 0% 3129 0.0564 36.71 18.02 0% 0 0% 0 0% 0 0% 0%
20220329 18.4 18.42 17.82 17.84 -1.6% -0.72% 0% 3227 0.058 36.11 17.97 0% 0 0% 0 0% 0 0% 0%
20220328 18.18 18.25 17.77 18.13 -0.82% 0.5% 0% 3005 0.0542 31.62 18.04 0% 0 0% 0 0% 0 0% 0%
20220325 18.16 18.65 18.16 18.28 0.66% -0.71% 0% 4183 0.077 44.21 18.41 0% 0 0% 0 0% 0 0% 0%
20220324 18.58 18.59 18.11 18.16 -2.84% -0.66% 0% 4731 0.0865 49.94 18.28 0% 0 0% 0 0% 0 0% 0%
20220323 18.96 18.96 18.6 18.69 -0.9% -0.27% 0% 4590 0.086 49 18.74 0% 0 0% 0 0% 0 0% 0%
20220322 18.75 18.98 18.6 18.86 -0.05% 0.48% 0% 4140 0.0777 43.49 18.77 0% 0 0% 0 0% 0 0% 0%
20220321 18.5 19.04 18.46 18.87 2% 0.21% 0% 6898 0.1299 71.24 18.83 0% 0 0% 0 0% 0 0% 0%
20220318 18.46 18.58 18.3 18.5 0.22% 0.11% 0% 5043 0.0932 51.97 18.48 0% 0 0% 0 0% 0 0% 0%
20220317 18.36 18.78 18.19 18.46 1.54% -0.54% 0% 10040 0.1863 101.13 18.56 0% 0 0% 0 0% 0 0% 0%
20220316 18.04 18.5 17.3 18.18 1.28% 1.45% 0% 9619 0.1724 97.64 17.92 0% 0 0% 0 0% 0 0% 0%
20220315 18.87 18.88 17.92 17.95 -5.33% -1.7% 0% 11592 0.2117 124.51 18.26 0% 0 0% 0 0% 0 0% 0%
20220311 18.25 18.54 17.8 18.48 0.16% 2.16% 0% 5539 0.1002 62 18.09 0% 0 0% 0 0% 0 0% 0%
20220310 18.36 18.89 18.3 18.45 1.1% -0.7% 0% 4429 0.0823 50.14 18.58 0% 0 0% 0 0% 0 0% 0%
20220309 18.97 19.26 17.5 18.25 -3.44% -0.16% 0% 7107 0.1299 72.12 18.28 0% 0 0% 0 0% 0 0% 0%
20220308 19.56 19.7 18.8 18.9 -3.42% -1.15% 0% 6223 0.119 65.08 19.12 0% 0 0% 0 0% 0 0% 0%
20220307 20.04 20.04 19.55 19.57 -1.9% -0.61% 0% 5373 0.1058 58.35 19.69 0% 0 0% 0 0% 0 0% 0%
20220304 19.99 20.12 19.81 19.95 -0.2% 0% 0% 4476 0.0893 47.36 19.95 0% 0 0% 0 0% 0 0% 0%
20220303 20.15 20.39 19.96 19.99 -0.74% -0.89% 0% 6786 0.1369 73.18 20.17 0% 0 0% 0 0% 0 0% 0%
20220302 20 20.18 19.8 20.14 0.7% 0.7% 0% 4984 0.0997 53.13 20 0% 0 0% 0 0% 0 0% 0%
20220301 19.82 20.05 19.82 20 0.3% 0.2% 0% 4248 0.0848 43.41 19.96 0% 0 0% 0 0% 0 0% 0%
20220228 20.1 20.3 19.62 19.94 -0.8% 0.45% 0% 6025 0.1196 55.52 19.85 0% 0 0% 0 0% 0 0% 0%
20220225 20.27 20.49 20.08 20.1 0.15% -0.94% 0% 6906 0.1401 65.52 20.29 0% 0 0% 0 0% 0 0% 0%
20220224 20.31 20.7 19.8 20.07 -1.95% -0.74% 0% 10459 0.2115 93.44 20.22 0% 0 0% 0 0% 0 0% 0%
20220223 20.19 20.65 20.17 20.47 1.74% 0.2% 0% 8076 0.165 74.05 20.43 0% 0 0% 0 0% 0 0% 0%
20220222 20.41 20.41 20 20.12 -1.52% -0.2% 0% 4632 0.0934 42.38 20.16 0% 0 0% 0 0% 0 0% 0%
20220221 20 20.54 19.96 20.43 2.15% 0.44% 0% 8863 0.1803 80.2 20.34 0% 0 0% 0 0% 0 0% 0%
20220218 20.01 20.01 19.82 20 0% 0.3% 0% 3691 0.0736 30.38 19.94 0% 0 0% 0 0% 0 0% 0%
20220217 20.1 20.29 19.97 20 -0.94% -0.6% 0% 6306 0.1269 47.1 20.12 0% 0 0% 0 0% 0 0% 0%
20220216 20.34 20.42 20.03 20.19 -0.44% 0.05% 0% 8822 0.178 61.78 20.18 0% 0 0% 0 0% 0 0% 0%
20220215 19.73 21.09 19.51 20.28 2.79% -0.25% 0% 13332 0.271 94.28 20.33 0% 0 0% 0 0% 0 0% 0%
20220214 19.55 19.89 19.3 19.73 0.41% 0.1% 0% 5226 0.103 35.46 19.71 0% 0 0% 0 0% 0 0% 0%
20220211 20.27 20.27 19.5 19.65 -3.06% -0.76% 0% 10506 0.208 66.66 19.8 0% 0 0% 0 0% 0 0% 0%
20220210 20.55 20.55 20.2 20.27 -1.31% -0.15% 0% 6287 0.1276 40.42 20.3 0% 0 0% 0 0% 0 0% 0%
20220209 20.38 20.55 20.21 20.54 0.98% 0.59% 0% 6642 0.1356 42.66 20.42 0% 0 0% 0 0% 0 0% 0%
20211203 22.18 22.45 22.15 22.28 0.36% -0.04% 0% 6832 0.1523 44.32 22.29 0% 0 0% 0 0% 0 0% 0%
20211202 22.8 22.8 22.17 22.2 -2.33% -0.67% 0% 14188 0.3171 90.82 22.35 0% 0 0% 0 0% 0 0% 0%
20211201 22.4 22.87 22.27 22.73 1.11% 0.26% 0% 16178 0.3667 109.13 22.67 0% 0 0% 0 0% 0 0% 0%
20211130 22.05 22.68 21.91 22.48 1.9% 0.4% 0% 15036 0.3367 104.91 22.39 0% 0 0% 0 0% 0 0% 0%
20211129 22 22.19 21.63 22.06 -0.54% 0.64% 0% 8986 0.197 62.43 21.92 0% 0 0% 0 0% 0 0% 0%
20211126 22.4 22.44 21.83 22.18 -0.94% 0.59% 0% 15195 0.3351 101.78 22.05 0% 0 0% 0 0% 0 0% 0%
20211125 22.22 22.49 22.03 22.39 0.77% 0.22% 0% 15281 0.3414 107.45 22.34 0% 0 0% 0 0% 0 0% 0%
20211124 21.95 22.4 21.78 22.22 0.86% 0.27% 0% 13691 0.3034 96.76 22.16 0% 0 0% 0 0% 0 0% 0%
20211123 22.14 22.23 21.85 22.03 -0.54% 0.27% 0% 11089 0.2436 77.76 21.97 0% 0 0% 0 0% 0 0% 0%
20211122 21.6 22.23 21.5 22.15 2.74% 0.64% 0% 18674 0.4111 132.76 22.01 0% 0 0% 0 0% 0 0% 0%
20211119 21.36 21.64 21.24 21.56 0.94% 0.28% 0% 8453 0.1817 63.28 21.5 0% 0 0% 0 0% 0 0% 0%
20211118 21.62 21.67 21.2 21.36 -1.16% 0% 0% 9967 0.2129 69.43 21.36 0% 0 0% 0 0% 0 0% 0%
20211117 21.18 21.62 21.17 21.61 1.22% 0.61% 0% 9595 0.2061 65.15 21.48 0% 0 0% 0 0% 0 0% 0%
20211116 21.74 21.85 21.26 21.35 -1.79% -0.61% 0% 11983 0.2574 81.1 21.48 0% 0 0% 0 0% 0 0% 0%
20211115 21.7 21.97 21.4 21.74 0.83% 0.28% 0% 13886 0.3011 97.23 21.68 0% 0 0% 0 0% 0 0% 0%
20211112 21.42 21.56 21.26 21.56 0.65% 0.61% 0% 9541 0.2045 68.92 21.43 0% 0 0% 0 0% 0 0% 0%
20211111 21.43 21.64 21.29 21.42 -0.42% -0.19% 0% 12728 0.2731 94.39 21.46 0% 0 0% 0 0% 0 0% 0%
20211110 21.05 21.52 20.96 21.51 2.04% 0.99% 0% 13346 0.2843 104.83 21.3 0% 0 0% 0 0% 0 0% 0%
20211109 20.75 21.18 20.71 21.08 1.1% 0.48% 0% 9208 0.1932 76.48 20.98 0% 0 0% 0 0% 0 0% 0%
20211108 21.09 21.33 20.65 20.85 -1.09% 0.24% 0% 8340 0.1735 70.71 20.8 0% 0 0% 0 0% 0 0% 0%
20211105 20.7 21.37 20.7 21.08 1.84% 0% 0% 15160 0.3196 131.24 21.08 0% 0 0% 0 0% 0 0% 0%
20211104 20.3 20.7 20.3 20.7 1.87% 0.53% 0% 9394 0.1934 82.75 20.59 0% 0 0% 0 0% 0 0% 0%
20211103 20.19 20.56 20.12 20.32 0.64% 0% 0% 5404 0.1098 51.2 20.32 0% 0 0% 0 0% 0 0% 0%
20211102 20.68 20.76 20.06 20.19 -1.32% -1.17% 0% 8295 0.1695 82.41 20.43 0% 0 0% 0 0% 0 0% 0%
20211101 20.15 20.66 20.08 20.46 1.79% 0.15% 0% 6501 0.1328 66.33 20.43 0% 0 0% 0 0% 0 0% 0%
20211029 19.65 20.37 19.65 20.1 2.55% 0.1% 0% 5348 0.1074 56.41 20.08 0% 0 0% 0 0% 0 0% 0%
20211028 19.75 20.12 19.6 19.6 -2.68% -0.66% 0% 4961 0.0979 50.88 19.73 0% 0 0% 0 0% 0 0% 0%
20211027 20.6 20.6 20.06 20.14 -2.14% -0.4% 0% 5139 0.1039 53.88 20.22 0% 0 0% 0 0% 0 0% 0%
20211026 20.6 20.64 20.42 20.58 -0.29% 0.34% 0% 5280 0.1083 54.43 20.51 0% 0 0% 0 0% 0 0% 0%
20211025 20.85 20.85 20.42 20.64 -0.39% 0.39% 0% 7233 0.1487 73.69 20.56 0% 0 0% 0 0% 0 0% 0%
20211022 20.03 20.82 20 20.72 3.5% 0.53% 0% 13914 0.2868 140.92 20.61 0% 0 0% 0 0% 0 0% 0%
20211021 20.18 20.28 19.92 20.02 -0.79% -0.05% 0% 6426 0.1287 66.85 20.03 0% 0 0% 0 0% 0 0% 0%
20211020 20.31 20.47 20.15 20.18 -0.79% -0.54% 0% 5466 0.1109 57.67 20.29 0% 0 0% 0 0% 0 0% 0%
20211019 20.6 20.6 20.31 20.34 -0.44% -0.34% 0% 3718 0.0759 37.49 20.41 0% 0 0% 0 0% 0 0% 0%
20211018 20.44 20.6 20.22 20.43 0% 0.34% 0% 3821 0.0778 39.35 20.36 0% 0 0% 0 0% 0 0% 0%
20211015 20.35 20.7 20.13 20.43 0.34% -0.54% 0% 6471 0.1329 63.57 20.54 0% 0 0% 0 0% 0 0% 0%
20211014 20.22 20.36 20.08 20.36 -0.15% 0.59% 0% 4836 0.0979 47.69 20.24 0% 0 0% 0 0% 0 0% 0%
20211013 19.99 20.77 19.79 20.39 2.98% 0.59% 0% 7379 0.1496 72.54 20.27 0% 0 0% 0 0% 0 0% 0%
20211012 20.02 20.25 19.65 19.8 -1.88% -0.05% 0% 5678 0.1125 57.12 19.81 0% 0 0% 0 0% 0 0% 0%
20211011 20.16 20.3 20.01 20.18 0.05% 0% 0% 4664 0.0941 46.21 20.18 0% 0 0% 0 0% 0 0% 0%
20211008 19.86 20.32 19.57 20.17 3.54% 0.5% 0% 7002 0.1405 66.26 20.07 0% 0 0% 0 0% 0 0% 0%
20210930 19.45 19.6 19.31 19.48 0.93% 0.05% 0% 4226 0.0823 39.73 19.47 0% 0 0% 0 0% 0 0% 0%
20210929 20.08 20.08 19.28 19.3 -4.03% -0.92% 0% 7684 0.1497 70.27 19.48 0% 0 0% 0 0% 0 0% 0%
20210928 20.19 20.34 20.09 20.11 -0.4% -0.3% 0% 4835 0.0975 44.53 20.17 0% 0 0% 0 0% 0 0% 0%
20210927 20.88 20.99 20.05 20.19 -2.79% -0.79% 0% 7760 0.1579 66.69 20.35 0% 0 0% 0 0% 0 0% 0%
20210924 21.18 21.18 20.72 20.77 -1.7% -0.62% 0% 6058 0.1266 52.45 20.9 0% 0 0% 0 0% 0 0% 0%
20210923 21.05 21.3 21.03 21.13 0.67% -0.19% 0% 6343 0.1343 52.56 21.17 0% 0 0% 0 0% 0 0% 0%
20210922 20.94 21.28 20.86 20.99 -0.52% -0.05% 0% 4558 0.0957 33.55 21 0% 0 0% 0 0% 0 0% 0%
20210917 21.25 21.33 20.7 21.1 -0.89% 0.43% 0% 10251 0.2154 67.94 21.01 0% 0 0% 0 0% 0 0% 0%
20210916 21.81 21.9 21.25 21.29 -1.98% -0.84% 0% 10217 0.2194 44.21 21.47 0% 0 0% 0 0% 0 0% 0%
20210915 21.81 22.17 21.65 21.72 -0.41% 0.05% 0% 7854 0.1705 25.24 21.71 0% 0 0% 0 0% 0 0% 0%
20210914 22 22.27 21.8 21.81 -0.68% -1% 0% 9186 0.2024 21.84 22.03 0% 0 0% 0 0% 0 0% 0%
20210913 22.34 22.5 21.9 21.96 -2.4% -0.72% 0% 13772 0.3047 28.07 22.12 0% 0 0% 0 0% 0 0% 0%
20210910 22.4 22.66 22.26 22.5 0.13% 0.13% 0% 13265 0.298 25.43 22.47 0% 0 0% 0 0% 0 0% 0%
20210909 22.43 22.59 22.2 22.47 0.45% 0.45% 0% 11421 0.2555 19.96 22.37 0% 0 0% 0 0% 0 0% 0%
20210908 22.55 22.55 22.25 22.37 -0.67% 0.13% 0% 12644 0.2825 20.71 22.34 0% 0 0% 0 0% 0 0% 0%
20210907 22.82 22.9 22.28 22.52 -1.31% 0.18% 0% 19207 0.4318 31.63 22.48 0% 0 0% 0 0% 0 0% 0%
20210906 22.43 22.93 22.26 22.82 1.74% 0.4% 0% 17614 0.4003 29.77 22.73 0% 0 0% 0 0% 0 0% 0%
20210729 25.91 26.85 25.17 26.85 4.07% 2.91% 0% 78131 2.0388 152.97 26.09 0% 0 0% 0 0% 0 0% 0%
20210728 24 26.65 23.22 25.8 2.26% 3.37% 0% 83195 2.0763 176.2 24.96 0% 0 0% 0 0% 0 0% 0%
20210727 25.98 27.82 25.2 25.23 -0.24% -5.47% 0% 99921 2.667 263.92 26.69 0% 0 0% 0 0% 0 0% 0%
20210726 24.27 25.57 24.27 25.29 4.29% 0.68% 0% 71257 1.7903 225.45 25.12 0% 0 0% 0 0% 0 0% 0%
20210723 24.21 24.9 23.91 24.25 0.17% -0.57% 0% 47732 1.1643 170.59 24.39 0% 0 0% 0 0% 0 0% 0%
20210722 23.54 24.44 23.33 24.21 2.89% 0.71% 0% 56809 1.3655 222.91 24.04 0% 0 0% 0 0% 0 0% 0%
20210721 22.33 23.81 22.03 23.53 6.71% 1.55% 0% 48089 1.1142 213.13 23.17 0% 0 0% 0 0% 0 0% 0%
20210720 21.2 22.3 21.02 22.05 3.52% 2.42% 0% 13539 0.2915 64.41 21.53 0% 0 0% 0 0% 0 0% 0%
20210719 21.84 22.01 21.21 21.3 -1.75% -0.75% 0% 10728 0.2302 50.34 21.46 0% 0 0% 0 0% 0 0% 0%
20210716 21.65 22.26 21.62 21.68 -1% -1% 0% 13798 0.3022 65.17 21.9 0% 0 0% 0 0% 0 0% 0%
20210715 22.68 22.89 21.6 21.9 -4.7% -0.73% 0% 22074 0.4869 101.99 22.06 0% 0 0% 0 0% 0 0% 0%
20210714 23.15 23.52 22.8 22.98 -0.91% -0.48% 0% 16998 0.3924 80.4 23.09 0% 0 0% 0 0% 0 0% 0%
20210713 23.55 23.89 23.05 23.19 -0.86% -0.69% 0% 21261 0.4965 94.42 23.35 0% 0 0% 0 0% 0 0% 0%
20210712 22.5 23.65 22.15 23.39 3.96% 1.74% 0% 29319 0.6739 125.25 22.99 0% 0 0% 0 0% 0 0% 0%
20210709 23 23.09 22.08 22.5 -2.68% 0.49% 0% 20426 0.4573 84.34 22.39 0% 0 0% 0 0% 0 0% 0%
20210708 30.51 30.67 30.15 30.36 -0.2% -0.03% 0% 15510 0.4711 86.46 30.37 0% 0 0% 0 0% 0 0% 0%
20210707 29.7 30.56 29.32 30.42 2.05% 1.1% 0% 13762 0.4141 74.25 30.09 0% 0 0% 0 0% 0 0% 0%
20210706 29.6 29.98 29.22 29.81 0.37% 0.64% 0% 11649 0.3451 54.1 29.62 0% 0 0% 0 0% 0 0% 0%
20210705 29.06 29.77 29.06 29.7 2.41% 0.75% 0% 9755 0.2876 43.45 29.48 0% 0 0% 0 0% 0 0% 0%
20210702 29.1 30.19 28.88 29 -0.24% -1.13% 0% 14817 0.4346 62.75 29.33 0% 0 0% 0 0% 0 0% 0%
20210701 30.55 30.68 29.04 29.07 -4.81% -2.35% 0% 19579 0.5829 80.02 29.77 0% 0 0% 0 0% 0 0% 0%
20210630 29.71 31.6 29.68 30.54 2.72% -0.68% 0% 24276 0.7465 94.12 30.75 0% 0 0% 0 0% 0 0% 0%
20210629 30.9 31.3 29.63 29.73 -4.41% -2.11% 0% 20161 0.6122 70.49 30.37 0% 0 0% 0 0% 0 0% 0%
20210628 30.64 31.28 30.1 31.1 1.44% 0.58% 0% 21068 0.6514 70.49 30.92 0% 0 0% 0 0% 0 0% 0%
20210625 30.62 31.06 30.1 30.66 -0.71% 0.49% 0% 16216 0.4947 55.28 30.51 0% 0 0% 0 0% 0 0% 0%
20210624 31.01 31.25 30.5 30.88 -1.62% 0.26% 0% 19681 0.6062 68.72 30.8 0% 0 0% 0 0% 0 0% 0%
20210623 29.9 31.49 29.72 31.39 4.88% 1.36% 0% 38679 1.1979 140.45 30.97 0% 0 0% 0 0% 0 0% 0%
20210622 30 30.04 29.27 29.93 -0.63% 1.11% 0% 19502 0.5773 75.26 29.6 0% 0 0% 0 0% 0 0% 0%
20210621 30.4 30.4 29.51 30.12 0.17% 0.6% 0% 19718 0.5904 78.09 29.94 0% 0 0% 0 0% 0 0% 0%
20210618 30.7 30.7 29.66 30.07 -2.37% 0.07% 0% 26200 0.7873 105.56 30.05 0% 0 0% 0 0% 0 0% 0%
20210617 30.3 31 29.87 30.8 1.48% 1.12% 0% 40823 1.2433 171.92 30.46 0% 0 0% 0 0% 0 0% 0%
20210616 29.5 31 29.11 30.35 2.19% 0.53% 0% 50681 1.53 222.56 30.19 0% 0 0% 0 0% 0 0% 0%
20210615 27.39 29.98 27.15 29.7 8.63% 2.52% 0% 39848 1.1545 198.36 28.97 0% 0 0% 0 0% 0 0% 0%
20210611 28.58 28.58 27.15 27.34 -3.66% -1.55% 0% 13404 0.3722 76.02 27.77 0% 0 0% 0 0% 0 0% 0%
20210610 27.77 28.65 27.67 28.38 1.76% 0.39% 0% 11640 0.3291 67.42 28.27 0% 0 0% 0 0% 0 0% 0%
20210609 28.5 28.75 27.81 27.89 -1.38% -1.2% 0% 10250 0.2894 55.96 28.23 0% 0 0% 0 0% 0 0% 0%
20210608 28.87 28.87 28.16 28.28 -2.08% -0.53% 0% 10946 0.3112 60.8 28.43 0% 0 0% 0 0% 0 0% 0%
20210607 28.17 28.98 28.17 28.88 3.14% 0.91% 0% 14228 0.4072 81.28 28.62 0% 0 0% 0 0% 0 0% 0%
20210604 28.32 28.6 27.7 28 -1.1% 0.11% 0% 13460 0.3765 79.5 27.97 0% 0 0% 0 0% 0 0% 0%
20210603 29.15 29.15 28.26 28.31 -2.35% -1.19% 0% 16853 0.4829 109.51 28.65 0% 0 0% 0 0% 0 0% 0%
20210602 28.06 29 27.68 28.99 3.35% 1.79% 0% 26364 0.7509 185.46 28.48 0% 0 0% 0 0% 0 0% 0%
20210601 27.6 28.27 27.4 28.05 1.63% 0.21% 0% 13564 0.3797 109.97 27.99 0% 0 0% 0 0% 0 0% 0%
20210531 27.35 27.65 27.05 27.6 0.91% 0.44% 0% 9215 0.2532 80.08 27.48 0% 0 0% 0 0% 0 0% 0%
20210528 27.78 27.79 27 27.35 -1.44% 0.18% 0% 14559 0.3974 126.04 27.3 0% 0 0% 0 0% 0 0% 0%
20210527 26.58 27.99 26.58 27.75 4.4% 0.91% 0% 23821 0.655 215.96 27.5 0% 0 0% 0 0% 0 0% 0%
20210526 26.53 26.64 26.31 26.58 0.08% 0.23% 0% 9071 0.2406 90.17 26.52 0% 0 0% 0 0% 0 0% 0%
20210525 26.76 26.76 26.23 26.56 0.11% 0.34% 0% 8782 0.2325 85.29 26.47 0% 0 0% 0 0% 0 0% 0%
20210524 26.15 26.65 25.5 26.53 1.53% 0.84% 0% 7827 0.2059 77.16 26.31 0% 0 0% 0 0% 0 0% 0%
20210521 26.38 26.49 26.1 26.13 -1.21% -0.38% 0% 6438 0.1689 59.47 26.23 0% 0 0% 0 0% 0 0% 0%
20210520 26.69 26.69 26.1 26.45 -0.38% 0.57% 0% 7947 0.209 69.84 26.3 0% 0 0% 0 0% 0 0% 0%
20210519 25.8 26.79 25.8 26.55 2.51% 0.87% 0% 11028 0.2903 95.79 26.32 0% 0 0% 0 0% 0 0% 0%
20210518 25.8 26.18 25.42 25.9 0.39% 0.23% 0% 7679 0.1984 65.34 25.84 0% 0 0% 0 0% 0 0% 0%
20210517 26.02 26.35 25.7 25.8 -1.45% -0.23% 0% 9701 0.2509 78.35 25.86 0% 0 0% 0 0% 0 0% 0%
20210514 26.34 26.58 26 26.18 -0.76% -0.27% 0% 10880 0.2856 86.51 26.25 0% 0 0% 0 0% 0 0% 0%
20210513 26.34 26.86 26.05 26.38 0.15% -0.79% 0% 10889 0.2895 79.1 26.59 0% 0 0% 0 0% 0 0% 0%
20210512 25.36 26.43 25.36 26.34 4.03% 1.5% 0% 12441 0.3228 81.39 25.95 0% 0 0% 0 0% 0 0% 0%
20210511 25.07 25.4 24.82 25.32 0.88% 0.52% 0% 7313 0.1842 40.49 25.19 0% 0 0% 0 0% 0 0% 0%
20210510 26.42 26.42 24.96 25.1 -4.96% -0.91% 0% 14648 0.3711 74.85 25.33 0% 0 0% 0 0% 0 0% 0%
20210507 27.45 27.68 26.4 26.41 -3.75% -1.79% 0% 12008 0.3229 62.09 26.89 0% 0 0% 0 0% 0 0% 0%
20210506 27.09 27.76 26.72 27.44 1.14% 0.15% 0% 9103 0.2494 39.49 27.4 0% 0 0% 0 0% 0 0% 0%
20210430 27.19 27.5 26.35 27.13 -0.55% 0.63% 0% 10626 0.2865 39.23 26.96 0% 0 0% 0 0% 0 0% 0%
20210429 27.01 27.79 26.05 27.28 0.55% -0.58% 0% 12986 0.3563 40.25 27.44 0% 0 0% 0 0% 0 0% 0%
20210428 26.8 27.45 26.78 27.13 0.78% 0.22% 0% 11446 0.3098 31.22 27.07 0% 0 0% 0 0% 0 0% 0%
20210427 28.58 28.58 26.88 26.92 -6.27% -1.46% 0% 23133 0.632 61.63 27.32 0% 0 0% 0 0% 0 0% 0%
20210426 29.42 29.65 28.69 28.72 -3.46% -1.14% 0% 19153 0.5564 55.56 29.05 0% 0 0% 0 0% 0 0% 0%
20210423 30.38 30.87 28.64 29.75 -2.87% 0.81% 0% 30105 0.8883 87.81 29.51 0% 0 0% 0 0% 0 0% 0%
20210422 30.99 31.29 30.58 30.63 -1.16% -0.81% 0% 18950 0.5852 58.19 30.88 0% 0 0% 0 0% 0 0% 0%
20210421 30.4 31.19 30.33 30.99 0.88% 0.58% 0% 19969 0.6152 58.44 30.81 0% 0 0% 0 0% 0 0% 0%
20210416 30.63 32.9 29.9 31.85 3.71% 2.48% 0% 46185 1.4355 124.65 31.08 0% 0 0% 0 0% 0 0% 0%
20210415 30.9 32.3 30.32 30.71 -1.54% -1.51% 0% 39068 1.2181 110.8 31.18 0% 0 0% 0 0% 0 0% 0%
20210414 29.8 32.5 29.21 31.19 2.97% 1.2% 0% 57939 1.7855 173.74 30.82 0% 0 0% 0 0% 0 0% 0%
20210413 28.5 30.49 28.38 30.29 6.28% 2.02% 0% 47357 1.4058 155.54 29.69 0% 0 0% 0 0% 0 0% 0%
20210412 28.28 29.16 28.07 28.5 0.74% -0.84% 0% 22633 0.6504 76.23 28.74 0% 0 0% 0 0% 0 0% 0%
20210409 28.02 28.4 27.8 28.29 0.28% 0.78% 0% 14280 0.4009 43.48 28.07 0% 0 0% 0 0% 0 0% 0%
20210408 29.25 29.25 28.15 28.21 -4.08% -1.74% 0% 24075 0.6911 69.84 28.71 0% 0 0% 0 0% 0 0% 0%
20210407 28.69 29.44 28.2 29.41 1.55% 2.3% 0% 28655 0.8238 77.63 28.75 0% 0 0% 0 0% 0 0% 0%
20210406 29.9 29.9 28.61 28.96 -3.37% -0.45% 0% 36529 1.0628 90.4 29.09 0% 0 0% 0 0% 0 0% 0%
20210402 28 30.56 27.68 29.97 7.04% 2.29% 0% 54428 1.5945 136.19 29.3 0% 0 0% 0 0% 0 0% 0%
20210401 26.6 28.49 26.22 28 3.7% 1.49% 0% 33020 0.911 86.32 27.59 0% 0 0% 0 0% 0 0% 0%
20210330 26.78 27.19 26.43 27.16 -0.37% 1.49% 0% 18838 0.5041 48.68 26.76 0% 0 0% 0 0% 0 0% 0%
20210329 27.7 27.95 27.03 27.26 -0.98% -0.58% 0% 21162 0.5802 55.53 27.42 0% 0 0% 0 0% 0 0% 0%
20210326 27.42 27.79 27.02 27.53 1.03% 0.51% 0% 32393 0.8872 83.09 27.39 0% 0 0% 0 0% 0 0% 0%
20201215 36.8 38.47 36.61 37.93 2.26% 0.69% 0% 31680 1.1935 113.21 37.67 0% 0 0% 0 0% 0 0% 0%
20201214 37.14 37.3 36.35 37.09 -0.3% 0.79% 0% 22087 0.8128 85.96 36.8 0% 0 0% 0 0% 0 0% 0%
20201211 36.75 37.48 36.31 37.2 -0.27% 1% 0% 34957 1.2875 148.61 36.83 0% 0 0% 0 0% 0 0% 0%
20201210 34.8 37.59 34.6 37.3 6.57% 2.36% 0% 51409 1.8735 249.44 36.44 0% 0 0% 0 0% 0 0% 0%
20201209 34.49 36.44 33.75 35 1.45% -0.34% 0% 23519 0.826 141.96 35.12 0% 0 0% 0 0% 0 0% 0%
20201208 35.05 35.26 34.41 34.5 -1.15% -0.43% 0% 8507 0.2948 57.22 34.65 0% 0 0% 0 0% 0 0% 0%
20201207 34.75 35.59 34.5 34.9 0.66% -0.71% 0% 11296 0.3971 78.57 35.15 0% 0 0% 0 0% 0 0% 0%
20201204 34.21 34.71 34.06 34.67 0.52% 0.84% 0% 9746 0.3351 70.84 34.38 0% 0 0% 0 0% 0 0% 0%
20201203 35.56 36.2 34.48 34.49 -2.02% -1.91% 0% 19197 0.675 151.87 35.16 0% 0 0% 0 0% 0 0% 0%
20201202 33.8 35.29 33.71 35.2 4.14% 1.24% 0% 21228 0.738 182.56 34.77 0% 0 0% 0 0% 0 0% 0%
20201201 33.51 33.89 33.36 33.8 0.87% 0.33% 0% 6877 0.2317 65.45 33.69 0% 0 0% 0 0% 0 0% 0%
20201130 33.29 33.88 33.09 33.51 0.69% 0% 0% 6587 0.2207 59.86 33.51 0% 0 0% 0 0% 0 0% 0%
20201127 33.42 33.68 33.02 33.28 -0.36% 0.03% 0% 5689 0.1893 50.2 33.27 0% 0 0% 0 0% 0 0% 0%
20201126 34 34.14 33.32 33.4 -1.82% -0.71% 0% 8074 0.2716 69.85 33.64 0% 0 0% 0 0% 0 0% 0%
20201125 34.7 34.98 34.01 34.02 -1.96% -0.67% 0% 8637 0.2958 71.72 34.25 0% 0 0% 0 0% 0 0% 0%
20201124 34.49 35.06 34.35 34.7 0.58% -0.2% 0% 8965 0.3117 70.64 34.77 0% 0 0% 0 0% 0 0% 0%
20201123 34.77 34.8 34.09 34.5 -0.98% 0.44% 0% 8227 0.2826 56.57 34.35 0% 0 0% 0 0% 0 0% 0%
20201120 34.7 35.07 34.65 34.84 -0.17% 0.09% 0% 6794 0.2365 40.98 34.81 0% 0 0% 0 0% 0 0% 0%
20201119 34.3 34.94 34.03 34.9 1.78% 0.61% 0% 9142 0.3171 51.02 34.69 0% 0 0% 0 0% 0 0% 0%
20201118 34.2 34.65 33.9 34.29 0.44% -0.29% 0% 7163 0.2463 39.11 34.39 0% 0 0% 0 0% 0 0% 0%
20201117 34.72 34.8 33.5 34.14 -1.61% 0.59% 0% 11295 0.3834 60.3 33.94 0% 0 0% 0 0% 0 0% 0%
20201116 35.28 35.29 34.35 34.7 -0.94% 0% 0% 8171 0.2835 44.17 34.7 0% 0 0% 0 0% 0 0% 0%
20201113 35.5 35.65 35.02 35.03 -1.99% -0.6% 0% 9205 0.3244 47.27 35.24 0% 0 0% 0 0% 0 0% 0%
20201112 33.76 36.24 33.76 35.74 -0.75% 0.65% 0% 13947 0.4952 70.46 35.51 0% 0 0% 0 0% 0 0% 0%
20201111 37.75 37.99 35.98 36.01 -3.22% -1.48% 0% 14449 0.5281 76.6 36.55 0% 0 0% 0 0% 0 0% 0%
20201110 38.49 38.49 37.03 37.21 -3.05% -1.06% 0% 22566 0.8488 127.16 37.61 0% 0 0% 0 0% 0 0% 0%
20201109 37.2 38.67 37.2 38.38 4.41% 0.63% 0% 29364 1.12 180.43 38.14 0% 0 0% 0 0% 0 0% 0%
20201106 36 37.3 35.43 36.76 2.4% 1.18% 0% 20529 0.7459 137.54 36.33 0% 0 0% 0 0% 0 0% 0%
20201105 35.45 36.38 35.45 35.9 1.76% 0.11% 0% 13461 0.4827 92.51 35.86 0% 0 0% 0 0% 0 0% 0%
20201104 35.55 35.78 35.05 35.28 -0.45% -0.06% 0% 8536 0.3013 57.87 35.3 0% 0 0% 0 0% 0 0% 0%
20201103 35.2 35.67 34.65 35.44 0.57% 0.25% 0% 12867 0.4549 76.51 35.35 0% 0 0% 0 0% 0 0% 0%
20201102 34 36.25 32.66 35.24 4.51% 2.92% 0% 22254 0.7619 125.33 34.24 0% 0 0% 0 0% 0 0% 0%
20201030 35.42 35.55 33.57 33.72 -3.96% -2.4% 0% 13493 0.4662 78.02 34.55 0% 0 0% 0 0% 0 0% 0%
20201029 35.49 35.6 34.86 35.11 -2.34% -0.26% 0% 9822 0.3457 55.46 35.2 0% 0 0% 0 0% 0 0% 0%
20201028 36.43 36.63 35.68 35.95 -1.32% 0.08% 0% 9108 0.3272 48.31 35.92 0% 0 0% 0 0% 0 0% 0%
20201027 36.54 36.99 36.15 36.43 0.05% -0.3% 0% 6499 0.2375 33.04 36.54 0% 0 0% 0 0% 0 0% 0%
20201026 36.52 36.96 35.88 36.41 -2.02% 0.03% 0% 9033 0.3288 45.12 36.4 0% 0 0% 0 0% 0 0% 0%
20201023 38.4 38.8 37.14 37.16 -2.06% -2.18% 0% 13581 0.516 67.67 37.99 0% 0 0% 0 0% 0 0% 0%
20201022 37.31 38.26 36.5 37.94 2.54% 0.93% 0% 12095 0.4546 57.87 37.59 0% 0 0% 0 0% 0 0% 0%
20200909 39.01 39.01 36.7 36.8 -6.67% -1.81% 0% 22871 0.8573 100.58 37.48 0% 0 0% 0 0% 0 0% 0%
20200908 39.66 40.18 39.08 39.43 -1.2% -0.58% 0% 12540 0.4973 54.74 39.66 0% 0 0% 0 0% 0 0% 0%
20200907 40.24 40.93 39.84 39.91 -0.82% -1.29% 0% 15037 0.608 64.18 40.43 0% 0 0% 0 0% 0 0% 0%
20200904 38.88 41.1 38.5 40.24 1.36% 0.57% 0% 16894 0.6759 68.27 40.01 0% 0 0% 0 0% 0 0% 0%
20200903 40.5 40.56 39.5 39.7 -2.43% -0.4% 0% 17923 0.7145 71.86 39.86 0% 0 0% 0 0% 0 0% 0%
20200902 41.2 41.2 40.31 40.69 -1.21% -0.1% 0% 14357 0.5847 57.85 40.73 0% 0 0% 0 0% 0 0% 0%
20200901 41.28 41.31 40.58 41.19 0.39% 0.44% 0% 10467 0.4293 40.3 41.01 0% 0 0% 0 0% 0 0% 0%
20200831 41.17 41.78 41.01 41.03 -0.34% -0.89% 0% 14449 0.5982 52.89 41.4 0% 0 0% 0 0% 0 0% 0%
20200828 41.04 41.24 40.38 41.17 0.22% 0.86% 0% 14021 0.5723 48.63 40.82 0% 0 0% 0 0% 0 0% 0%
20200827 40.72 41.6 39.45 41.08 0.88% 1.23% 0% 20753 0.8421 70.55 40.58 0% 0 0% 0 0% 0 0% 0%
20200826 43.2 43.2 40.66 40.72 -5.52% -2.16% 0% 27678 1.1519 97.93 41.62 0% 0 0% 0 0% 0 0% 0%
20200825 43.25 43.69 42.9 43.1 -0.46% -0.37% 0% 14488 0.6268 54.84 43.26 0% 0 0% 0 0% 0 0% 0%
20200824 43.42 43.67 42.02 43.3 0.46% 0.98% 0% 15296 0.6559 56.8 42.88 0% 0 0% 0 0% 0 0% 0%
20200821 43.66 44.1 43.01 43.1 -0.69% -0.92% 0% 11723 0.51 44.95 43.5 0% 0 0% 0 0% 0 0% 0%
20200820 42.8 44.43 42.65 43.4 -0.05% -0.28% 0% 12477 0.543 45.6 43.52 0% 0 0% 0 0% 0 0% 0%
20200819 45.01 45.05 43.21 43.42 -3.9% -1.39% 0% 19232 0.8468 65.18 44.03 0% 0 0% 0 0% 0 0% 0%
20200818 44.97 45.5 44.4 45.18 0.18% 0.53% 0% 18832 0.8463 62.79 44.94 0% 0 0% 0 0% 0 0% 0%
20200817 44.07 45.38 43.37 45.1 2.24% 1.08% 0% 22437 1.0011 69.86 44.62 0% 0 0% 0 0% 0 0% 0%
20200814 43.92 44.2 42.9 44.11 0.48% 0.94% 0% 16265 0.7108 46.41 43.7 0% 0 0% 0 0% 0 0% 0%
20200813 43.62 44.26 43.03 43.9 1.2% 0.41% 0% 15816 0.6914 42.89 43.72 0% 0 0% 0 0% 0 0% 0%
20200812 44.62 44.9 42.5 43.38 -3.56% 0.23% 0% 26849 1.1621 69.22 43.28 0% 0 0% 0 0% 0 0% 0%
20200811 46.23 46.58 44.88 44.98 -2.64% -1.27% 0% 20328 0.9261 53.73 45.56 0% 0 0% 0 0% 0 0% 0%
20200810 45.31 46.5 44.84 46.2 1.69% 1.14% 0% 18407 0.8408 47.64 45.68 0% 0 0% 0 0% 0 0% 0%
20200807 47 47.57 44.62 45.43 -3.77% -0.83% 0% 30952 1.4179 77.81 45.81 0% 0 0% 0 0% 0 0% 0%
20200806 48.59 48.6 46.52 47.21 -2.82% -0.08% 0% 33620 1.5885 83.3 47.25 0% 0 0% 0 0% 0 0% 0%
20200805 49 49.68 48.23 48.58 1.04% -0.47% 0% 33011 1.6114 81.91 48.81 0% 0 0% 0 0% 0 0% 0%
20200804 49.18 49.3 47.57 48.08 -2.49% -0.27% 0% 37286 1.7976 87.35 48.21 0% 0 0% 0 0% 0 0% 0%
20200803 48.38 49.65 47.38 49.31 3.01% 1.05% 0% 39722 1.9383 88.09 48.8 0% 0 0% 0 0% 0 0% 0%
20200731 47.35 48.68 46.68 47.87 1.16% -0.08% 0% 30032 1.4389 65.56 47.91 0% 0 0% 0 0% 0 0% 0%
20200730 48.55 48.89 47.08 47.32 -2.45% -0.63% 0% 31449 1.4977 67.42 47.62 0% 0 0% 0 0% 0 0% 0%
20200729 46.48 48.88 46.21 48.51 3.34% 1.68% 0% 34404 1.6414 68.76 47.71 0% 0 0% 0 0% 0 0% 0%
20200728 45.35 46.98 45.35 46.94 4.2% 1.51% 0% 30572 1.4136 54.14 46.24 0% 0 0% 0 0% 0 0% 0%
20200727 46.57 47 44.18 45.05 -2.83% -1.25% 0% 30420 1.3877 45.18 45.62 0% 0 0% 0 0% 0 0% 0%
20200724 51 51.35 46.26 46.36 -9.74% -4.61% 0% 48106 2.338 65.45 48.6 0% 0 0% 0 0% 0 0% 0%
20200723 52.43 52.78 49.5 51.36 -4.07% 0.16% 0% 46547 2.3868 55.64 51.28 0% 0 0% 0 0% 0 0% 0%
20200722 53.66 54.47 53.06 53.54 -1.94% -0.34% 0% 49685 2.6692 54.78 53.72 0% 0 0% 0 0% 0 0% 0%
20200721 52.02 55.47 51.51 54.6 4.02% 1.49% 0% 63271 3.4042 65.38 53.8 0% 0 0% 0 0% 0 0% 0%
20200720 51 52.51 49.82 52.49 3.65% 2.4% 0% 39452 2.0222 35.48 51.26 0% 0 0% 0 0% 0 0% 0%
20200717 50.01 51.3 49.32 50.64 1.3% 0.38% 0% 37326 1.8832 30.15 50.45 0% 0 0% 0 0% 0 0% 0%
20200716 54 54.85 49.66 49.99 -6.8% -5.77% 0% 57059 3.0269 45.42 53.05 0% 0 0% 0 0% 0 0% 0%
20200715 56.49 56.99 52.5 53.64 -5.51% -1.18% 0% 67752 3.6777 53.37 54.28 0% 0 0% 0 0% 0 0% 0%
20200714 60.8 60.8 55.5 56.77 -7.21% -1.82% 0% 101756 5.8833 80.77 57.82 0% 0 0% 0 0% 0 0% 0%
20200713 59.01 61.9 59.01 61.18 0.51% 0.97% 0% 101263 6.136 84.86 60.59 0% 0 0% 0 0% 0 0% 0%
20200710 62 65.5 60 60.87 1.99% -2.01% 0% 147182 9.1426 135.11 62.12 0% 0 0% 0 0% 0 0% 0%
20200709 54.36 59.68 53.93 59.68 10.01% 5.63% 0% 139957 7.908 129.22 56.5 0% 0 0% 0 0% 0 0% 0%
20200708 52.5 55.1 51.81 54.25 1.06% 1.61% 0% 106536 5.6881 99.62 53.39 0% 0 0% 0 0% 0 0% 0%
20200707 52.89 57.35 52.43 53.68 1.07% -2.2% 0% 147471 8.0953 150.69 54.89 0% 0 0% 0 0% 0 0% 0%
20200706 49.05 54 48.25 53.11 6.86% 3.43% 0% 139515 7.1638 150.55 51.35 0% 0 0% 0 0% 0 0% 0%
20200703 50.88 54 49.52 49.7 -2.91% -3.55% 0% 116082 5.9815 141.18 51.53 0% 0 0% 0 0% 0 0% 0%
20200702 50.23 51.23 48.87 51.19 0.53% 2.38% 0% 107921 5.3957 134.85 50 0% 0 0% 0 0% 0 0% 0%
20200701 48.19 52.5 47.22 50.92 6.5% 3.37% 0% 157341 7.7501 200.58 49.26 0% 0 0% 0 0% 0 0% 0%
20200630 45 49.13 44.95 47.81 7.05% 0.67% 0% 114240 5.4248 148.93 47.49 0% 0 0% 0 0% 0 0% 0%
20200629 44.97 44.99 44.2 44.66 -1.11% 0.31% 0% 39206 1.7453 46.75 44.52 0% 0 0% 0 0% 0 0% 0%
20200624 45.72 45.9 44.16 45.16 -3.4% 0.31% 0% 67026 3.0173 72.63 45.02 0% 0 0% 0 0% 0 0% 0%
20200623 45.88 47.9 45.34 46.75 3.16% -0.47% 0% 86117 4.0447 94.01 46.97 0% 0 0% 0 0% 0 0% 0%
20200622 44.5 45.97 44.5 45.32 2.39% -0.09% 0% 54776 2.4847 57.47 45.36 0% 0 0% 0 0% 0 0% 0%
20200619 44.55 44.96 43.88 44.26 -1.86% -0.23% 0% 47676 2.1147 45.15 44.36 0% 0 0% 0 0% 0 0% 0%
20200618 44.9 45.83 44.1 45.1 -0.33% -0.55% 0% 46686 2.1173 43.98 45.35 0% 0 0% 0 0% 0 0% 0%
20200617 46.59 46.96 44.48 45.25 -3.95% 0% 0% 80094 3.6244 70.64 45.25 0% 0 0% 0 0% 0 0% 0%
20200616 47 48.49 46.06 47.11 0.77% -0.34% 0% 79601 3.7624 66.47 47.27 0% 0 0% 0 0% 0 0% 0%
20200615 48.1 49.96 46.5 46.75 -4.59% -2.79% 0% 104224 5.0119 87.15 48.09 0% 0 0% 0 0% 0 0% 0%
20200612 45.9 49.49 45.35 49 2.64% 2.21% 0% 129645 6.215 119.27 47.94 0% 0 0% 0 0% 0 0% 0%
20200611 45.9 49 45.39 47.74 3.81% 1.9% 0% 124511 5.8328 110.33 46.85 0% 0 0% 0 0% 0 0% 0%
20200610 44.41 46.82 43.58 45.99 2.18% 0.81% 0% 96073 4.3825 85.27 45.62 0% 0 0% 0 0% 0 0% 0%
20200609 45 45.4 43.6 45.01 -3.68% 1.03% 0% 89099 3.9697 75.85 44.55 0% 0 0% 0 0% 0 0% 0%
20200608 44 47.84 44 46.73 7.45% 0.67% 0% 125804 5.8393 111.89 46.42 0% 0 0% 0 0% 0 0% 0%
20200605 44.31 44.58 42.91 43.49 -2.77% -0.16% 0% 74455 3.2431 62.96 43.56 0% 0 0% 0 0% 0 0% 0%
20200604 46.01 46.8 44.3 44.73 -5.33% -1.54% 0% 111578 5.0688 93.84 45.43 0% 0 0% 0 0% 0 0% 0%
20200603 49.48 50.5 46.83 47.25 0.92% -2.44% 0% 175550 8.5026 145.86 48.43 0% 0 0% 0 0% 0 0% 0%
20200602 42.18 46.82 41.91 46.82 10.01% 4.86% 0% 105497 4.7101 81.23 44.65 0% 0 0% 0 0% 0 0% 0%
20200601 41.5 43.38 41.49 42.56 2.53% 0.12% 0% 79800 3.3922 52.02 42.51 0% 0 0% 0 0% 0 0% 0%
20200529 40.86 42.46 40.1 41.51 1.59% 0.48% 0% 72755 3.0052 39.88 41.31 0% 0 0% 0 0% 0 0% 0%
20200528 43.88 44.3 40.61 40.86 -9% -2.69% 0% 99449 4.1757 52.87 41.99 0% 0 0% 0 0% 0 0% 0%
20200527 42.91 45.5 42.91 44.9 3.79% 1.08% 0% 109171 4.8496 61.76 44.42 0% 0 0% 0 0% 0 0% 0%
20200526 42.28 44.3 41.52 43.26 0.37% 0.23% 0% 82843 3.5755 48.39 43.16 0% 0 0% 0 0% 0 0% 0%
20200525 47.16 47.86 43.1 43.1 -10% -2.66% 0% 114601 5.0749 71.83 44.28 0% 0 0% 0 0% 0 0% 0%
20200522 50.2 50.6 47.45 47.89 -6.97% -2.5% 0% 110959 5.4503 82.27 49.12 0% 0 0% 0 0% 0 0% 0%
20200521 48.89 53.3 46.88 51.48 4.25% 2.41% 0% 179176 9.0063 146.68 50.27 0% 0 0% 0 0% 0 0% 0%
20200520 50.31 52.18 48.8 49.38 -5.76% -1.36% 0% 161232 8.0714 153.91 50.06 0% 0 0% 0 0% 0 0% 0%
20200519 45.13 53.78 45.13 52.4 7.18% 5.31% 0% 229675 11.4293 256.14 49.76 0% 0 0% 0 0% 0 0% 0%
20200518 52.9 53.33 48.21 48.89 0.85% -4.06% 0% 260786 13.2908 410.39 50.96 0% 0 0% 0 0% 0 0% 0%
20200515 48 48.48 46.99 48.48 10.01% 1.04% 0% 137371 6.5909 360.42 47.98 0% 0 0% 0 0% 0 0% 0%
20200514 44.07 44.07 44.07 44.07 10.01% 0% 0% 72259 3.1844 282.95 44.07 0% 0 0% 0 0% 0 0% 0%
20200513 40.06 40.06 40.06 40.06 9.99% -0.02% 0% 3786 0.1517 19.15 40.07 0% 0 0% 0 0% 0 0% 0%
20200512 36.42 36.42 36.42 36.42 10% 0% 0% 3872 0.141 18.33 36.42 0% 0 0% 0 0% 0 0% 0%
20200511 33.11 33.11 33.11 33.11 10% 0% 0% 3872 0.1282 16.07 33.11 0% 0 0% 0 0% 0 0% 0%
20200508 30.1 30.1 30.1 30.1 10.01% -0.1% 0% 1560 0.047 6.04 30.13 0% 0 0% 0 0% 0 0% 0%
20200507 27.36 27.36 27.36 27.36 10.01% -0.07% 0% 997 0.0273 3.88 27.38 0% 0 0% 0 0% 0 0% 0%
20200506 24.87 24.87 24.87 24.87 10% -0.08% 0% 1109 0.0276 4.14 24.89 0% 0 0% 0 0% 0 0% 0%
20200430 22.61 22.61 22.61 22.61 10.02% -0.13% 0% 795 0.018 4.88 22.64 0% 0 0% 0 0% 0 0% 0%
20200429 20.55 20.55 20.55 20.55 10.01% 0.1% 0% 341 0.007 1.28 20.53 0% 0 0% 0 0% 0 0% 0%
20200428 15.56 18.68 15.56 18.68 44.02% 0% 0% 1360 0.0254 1.92 18.68 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