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. 耐普矿机300818
    4. 返回上一页 刷新
股票代码（例：sz300818）       663条   (进入耐普矿机股票专站) 耐普矿机股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 29.17 29.46 28.85 29.43 1.38% 0.68% 0% 7373 0.2155 83.1 29.23 0% 0 0% 0 0% 0 0% 0%
20230927 28.58 29.55 28.49 29.03 1.57% -0.48% 0% 9788 0.2855 112.59 29.17 0% 0 0% 0 0% 0 0% 0%
20230926 28.98 29.14 28.23 28.58 -2.06% 0.14% 0% 14437 0.4121 167.81 28.54 0% 0 0% 0 0% 0 0% 0%
20230925 29.05 29.38 28.91 29.18 0.45% 0.14% 0% 4169 0.1215 55.3 29.14 0% 0 0% 0 0% 0 0% 0%
20230922 28.29 29.12 28.03 29.05 2.65% 1.57% 0% 6203 0.1774 73.35 28.6 0% 0 0% 0 0% 0 0% 0%
20230921 28.74 28.88 28.11 28.3 -1.53% -0.25% 0% 5498 0.156 60.66 28.37 0% 0 0% 0 0% 0 0% 0%
20230920 28.83 29.05 28.65 28.74 -0.79% -0.21% 0% 3594 0.1035 39.41 28.8 0% 0 0% 0 0% 0 0% 0%
20230919 29.13 29.38 28.77 28.97 -0.55% -0.17% 0% 5089 0.1477 53.03 29.02 0% 0 0% 0 0% 0 0% 0%
20230918 28.82 29.65 28.5 29.13 1.25% -0.27% 0% 6485 0.1894 67.14 29.21 0% 0 0% 0 0% 0 0% 0%
20230915 28.8 29.26 28.63 28.77 0.63% -0.28% 0% 4784 0.138 47.91 28.85 0% 0 0% 0 0% 0 0% 0%
20230914 28.81 29.03 28.47 28.59 -1.18% -0.35% 0% 4423 0.1269 40.56 28.69 0% 0 0% 0 0% 0 0% 0%
20230913 29.1 29.12 28.28 28.93 -0.58% 0.84% 0% 6616 0.1898 56.06 28.69 0% 0 0% 0 0% 0 0% 0%
20230912 29.18 29.37 28.9 29.1 -0.27% 0% 0% 4103 0.1194 32.98 29.1 0% 0 0% 0 0% 0 0% 0%
20230911 29.1 29.45 28.43 29.18 0.07% 0.31% 0% 7380 0.2147 53.38 29.09 0% 0 0% 0 0% 0 0% 0%
20230908 29.19 29.28 28.58 29.16 1.89% 0.07% 0% 6485 0.189 46.38 29.14 0% 0 0% 0 0% 0 0% 0%
20230907 29.3 29.5 28.62 28.62 -1.85% -1.17% 0% 6700 0.194 48.28 28.96 0% 0 0% 0 0% 0 0% 0%
20230906 29 29.4 28.8 29.16 -0.38% 0.34% 0% 8245 0.2396 57.09 29.06 0% 0 0% 0 0% 0 0% 0%
20230905 29.45 29.9 29.01 29.27 -0.1% 0.1% 0% 5800 0.1696 38.64 29.24 0% 0 0% 0 0% 0 0% 0%
20230904 29.56 29.8 29.06 29.3 -0.17% 0.1% 0% 8728 0.2555 55.12 29.27 0% 0 0% 0 0% 0 0% 0%
20230901 29.05 29.57 28.81 29.35 1.1% 0.27% 0% 11951 0.3498 75.52 29.27 0% 0 0% 0 0% 0 0% 0%
20230831 28.79 29.15 28.31 29.03 1.19% 0.73% 0% 10522 0.3032 66.08 28.82 0% 0 0% 0 0% 0 0% 0%
20230830 28.16 29.29 28.1 28.69 2.43% -0.28% 0% 12425 0.3575 79.41 28.77 0% 0 0% 0 0% 0 0% 0%
20230829 26.4 28.16 26.37 28.01 6.54% 1.27% 0% 14781 0.4089 90.38 27.66 0% 0 0% 0 0% 0 0% 0%
20230828 28.3 28.3 26.25 26.29 -2.56% -2.23% 0% 11343 0.305 73.83 26.89 0% 0 0% 0 0% 0 0% 0%
20230825 27.43 27.62 26.71 26.98 -1.64% -0.44% 0% 7365 0.1996 51.71 27.1 0% 0 0% 0 0% 0 0% 0%
20230824 27.41 27.99 27.02 27.43 -1.05% 0.29% 0% 9316 0.2548 62.68 27.35 0% 0 0% 0 0% 0 0% 0%
20230823 27.69 27.98 27.02 27.72 0.11% 0.25% 0% 8514 0.2354 54.59 27.65 0% 0 0% 0 0% 0 0% 0%
20230822 27.37 27.81 27.09 27.69 0.8% 0.91% 0% 9828 0.2697 59.32 27.44 0% 0 0% 0 0% 0 0% 0%
20230821 28.08 28.58 27.38 27.47 -2.35% -1.75% 0% 9233 0.2582 49.72 27.96 0% 0 0% 0 0% 0 0% 0%
20230818 28.62 28.87 28.08 28.13 0.18% -1.02% 0% 9207 0.2617 49 28.42 0% 0 0% 0 0% 0 0% 0%
20230817 27.59 28.5 27.14 28.08 1.85% 1.01% 0% 7745 0.2153 37.58 27.8 0% 0 0% 0 0% 0 0% 0%
20230816 27.78 28.08 27.41 27.57 -1.57% -0.54% 0% 8247 0.2286 40.49 27.72 0% 0 0% 0 0% 0 0% 0%
20230815 28.54 28.87 27.88 28.01 -1.75% -0.67% 0% 7703 0.2172 38.03 28.2 0% 0 0% 0 0% 0 0% 0%
20230814 28.44 28.75 27.79 28.51 0.39% 0.74% 0% 14199 0.4018 70.24 28.3 0% 0 0% 0 0% 0 0% 0%
20230811 29.2 29.39 28.12 28.4 -1.76% -0.46% 0% 16595 0.4734 84.79 28.53 0% 0 0% 0 0% 0 0% 0%
20230810 29.42 29.6 28.42 28.91 -2.33% 0.31% 0% 20458 0.5896 96.95 28.82 0% 0 0% 0 0% 0 0% 0%
20230809 29.49 29.96 29.08 29.6 0.1% 0.17% 0% 21011 0.6209 107.14 29.55 0% 0 0% 0 0% 0 0% 0%
20230808 27.15 30.56 27.13 29.57 9.36% 1.34% 0% 37509 1.0945 237.66 29.18 0% 0 0% 0 0% 0 0% 0%
20230807 26.8 27.23 26.43 27.04 2.08% 0.19% 0% 16630 0.4488 108.6 26.99 0% 0 0% 0 0% 0 0% 0%
20230804 27.4 27.5 25.41 26.49 -3.36% 0.57% 0% 28890 0.761 173.18 26.34 0% 0 0% 0 0% 0 0% 0%
20230803 27.83 27.98 27.31 27.41 -1.97% -0.25% 0% 8741 0.2402 48.15 27.48 0% 0 0% 0 0% 0 0% 0%
20230802 27.1 27.98 27.04 27.96 3.06% 0.87% 0% 8766 0.243 46.88 27.72 0% 0 0% 0 0% 0 0% 0%
20230801 27.43 27.68 26.83 27.13 -0.7% 0.18% 0% 7783 0.2108 39.17 27.08 0% 0 0% 0 0% 0 0% 0%
20230731 27.42 27.48 26.64 27.32 0.26% 0.96% 0% 8875 0.2402 43.3 27.06 0% 0 0% 0 0% 0 0% 0%
20230728 27.23 27.64 27.14 27.25 -0.87% -0.51% 0% 6870 0.1882 31.5 27.39 0% 0 0% 0 0% 0 0% 0%
20230727 27.36 27.78 27.15 27.49 0.48% 0.15% 0% 8775 0.2409 36.81 27.45 0% 0 0% 0 0% 0 0% 0%
20230726 27.74 27.92 27.29 27.36 -1.3% -0.8% 0% 12881 0.3553 46.84 27.58 0% 0 0% 0 0% 0 0% 0%
20230725 28.11 28.37 27.4 27.72 -2.12% -0.14% 0% 21030 0.5837 69.84 27.76 0% 0 0% 0 0% 0 0% 0%
20230724 27.87 28.88 27.66 28.32 0.6% 0.25% 0% 23137 0.6537 69.42 28.25 0% 0 0% 0 0% 0 0% 0%
20230721 27.1 28.98 27 28.15 5.55% 0% 0% 42764 1.2036 117.82 28.15 0% 0 0% 0 0% 0 0% 0%
20230720 27.08 27.3 26.5 26.67 -1.44% -0.52% 0% 10527 0.2822 28.67 26.81 0% 0 0% 0 0% 0 0% 0%
20230719 27.11 27.49 26.58 27.06 -0.29% 0.37% 0% 16052 0.4328 43.37 26.96 0% 0 0% 0 0% 0 0% 0%
20230718 27.07 27.48 26.85 27.14 0% 0.04% 0% 11196 0.3038 31.14 27.13 0% 0 0% 0 0% 0 0% 0%
20230717 26.53 27.39 26.45 27.14 1.08% 0.22% 0% 21294 0.5767 59.56 27.08 0% 0 0% 0 0% 0 0% 0%
20230714 26.7 27.31 26.5 26.85 -0.44% 0.15% 0% 21083 0.5652 60.39 26.81 0% 0 0% 0 0% 0 0% 0%
20230713 26.01 27.99 26.01 26.97 3.69% -0.19% 0% 38978 1.0533 118.07 27.02 0% 0 0% 0 0% 0 0% 0%
20230712 26.51 26.9 25.8 26.01 -2.95% -0.84% 0% 28718 0.7533 91.29 26.23 0% 0 0% 0 0% 0 0% 0%
20230711 25.49 27.09 25.15 26.8 4.44% 1.17% 0% 51932 1.3755 180.07 26.49 0% 0 0% 0 0% 0 0% 0%
20230710 24.37 26.19 23.99 25.66 7.23% 1.18% 0% 44444 1.1271 147.68 25.36 0% 0 0% 0 0% 0 0% 0%
20230707 23.91 24.68 23.62 23.93 0.08% -0.87% 0% 14567 0.3516 50.89 24.14 0% 0 0% 0 0% 0 0% 0%
20230706 23.59 24.29 23.41 23.91 1.27% 0% 0% 11190 0.2675 50.97 23.91 0% 0 0% 0 0% 0 0% 0%
20230705 23.68 23.88 23.5 23.61 -0.38% -0.25% 0% 8362 0.1979 27.66 23.67 0% 0 0% 0 0% 0 0% 0%
20230704 23.9 24.08 23.47 23.7 -0.38% -0.59% 0% 11449 0.2729 55.95 23.84 0% 0 0% 0 0% 0 0% 0%
20230703 23.7 24.12 23.49 23.79 0.17% -0.08% 0% 14372 0.3422 71.85 23.81 0% 0 0% 0 0% 0 0% 0%
20230630 23.52 23.88 23 23.75 0.98% 0.3% 0% 12689 0.3005 66.01 23.68 0% 0 0% 0 0% 0 0% 0%
20230629 23.37 23.88 23.35 23.52 0.47% -0.51% 0% 20302 0.4799 110.67 23.64 0% 0 0% 0 0% 0 0% 0%
20230628 23.44 23.8 22.95 23.41 -0.17% 0.09% 0% 26806 0.6271 159.08 23.39 0% 0 0% 0 0% 0 0% 0%
20230627 24.08 24.97 23.02 23.45 3.08% -0.8% 0% 35826 0.847 244.25 23.64 0% 0 0% 0 0% 0 0% 0%
20230626 23 23.1 22.19 22.75 -1.9% 0.53% 0% 17740 0.4015 144.05 22.63 0% 0 0% 0 0% 0 0% 0%
20230621 22.85 23.46 22.26 23.19 1.44% 1% 0% 21588 0.4957 190.54 22.96 0% 0 0% 0 0% 0 0% 0%
20230620 22.12 22.97 22 22.86 3.3% 1.02% 0% 15265 0.3455 154.95 22.63 0% 0 0% 0 0% 0 0% 0%
20230619 21.8 22.2 21.75 22.13 0.64% 0.27% 0% 6271 0.1384 65.9 22.07 0% 0 0% 0 0% 0 0% 0%
20230616 22.1 22.23 21.81 21.99 -0.5% 0.18% 0% 8849 0.1942 92.73 21.95 0% 0 0% 0 0% 0 0% 0%
20230615 22.02 22.19 21.67 22.1 -0.09% 0.73% 0% 6421 0.1409 69.99 21.94 0% 0 0% 0 0% 0 0% 0%
20230614 22.15 22.23 21.82 22.12 -0.45% 0.59% 0% 6043 0.1329 66.16 21.99 0% 0 0% 0 0% 0 0% 0%
20230613 22.25 22.58 22.18 22.22 -0.49% -0.31% 0% 5993 0.1336 61.1 22.29 0% 0 0% 0 0% 0 0% 0%
20230612 22 22.52 21.8 22.33 1.45% 0.95% 0% 8665 0.1917 86.07 22.12 0% 0 0% 0 0% 0 0% 0%
20230609 21.99 22.34 21.8 22.01 0.23% -0.23% 0% 8277 0.1826 81.73 22.06 0% 0 0% 0 0% 0 0% 0%
20230608 22.2 22.76 21.77 21.96 -0.5% -0.86% 0% 11286 0.25 109.41 22.15 0% 0 0% 0 0% 0 0% 0%
20230607 22 22.29 21.63 22.07 1.56% 0.36% 0% 7513 0.1652 73.62 21.99 0% 0 0% 0 0% 0 0% 0%
20230606 22.25 22.44 21.7 21.73 -2.77% -1% 0% 11535 0.2532 106.25 21.95 0% 0 0% 0 0% 0 0% 0%
20230605 22.61 22.79 22.27 22.35 -0.18% -0.53% 0% 6537 0.1469 54.63 22.47 0% 0 0% 0 0% 0 0% 0%
20230602 22.39 22.58 22.14 22.39 0.18% 0% 0% 5864 0.1313 46.64 22.39 0% 0 0% 0 0% 0 0% 0%
20230601 22.28 22.5 22.01 22.35 0.31% 0.27% 0% 7722 0.1721 32.82 22.29 0% 0 0% 0 0% 0 0% 0%
20230531 22.77 22.81 22.12 22.28 -2.37% -0.36% 0% 14277 0.3193 58.73 22.36 0% 0 0% 0 0% 0 0% 0%
20230530 22.99 23 22.52 22.82 0.48% 0.31% 0% 8667 0.1972 55.06 22.75 0% 0 0% 0 0% 0 0% 0%
20230529 23.32 23.5 22.69 22.71 -3.11% -0.92% 0% 8935 0.2048 55.88 22.92 0% 0 0% 0 0% 0 0% 0%
20230526 23.29 23.52 22.78 23.44 0.82% 1.21% 0% 10016 0.232 62.25 23.16 0% 0 0% 0 0% 0 0% 0%
20230525 23.2 23.4 22.78 23.25 0.56% 0.69% 0% 9125 0.2107 54.12 23.09 0% 0 0% 0 0% 0 0% 0%
20230524 22.73 23.38 22.27 23.12 2.39% 0.7% 0% 12899 0.2961 71.13 22.96 0% 0 0% 0 0% 0 0% 0%
20230523 23.92 24.03 22.46 22.58 -5.6% -1.44% 0% 24186 0.5541 126.88 22.91 0% 0 0% 0 0% 0 0% 0%
20230522 23.7 23.99 23.4 23.92 0.93% 0.84% 0% 11497 0.2727 61.09 23.72 0% 0 0% 0 0% 0 0% 0%
20230519 24.07 24.42 23.56 23.7 -1.54% -0.38% 0% 11363 0.2703 48.12 23.79 0% 0 0% 0 0% 0 0% 0%
20230518 23.89 24.69 23.8 24.07 0.08% 0% 0% 19159 0.4612 81.24 24.07 0% 0 0% 0 0% 0 0% 0%
20230517 22.84 24.29 22.55 24.05 5.07% 0.92% 0% 25589 0.6098 110.27 23.83 0% 0 0% 0 0% 0 0% 0%
20230516 23.08 23.42 22.71 22.89 -0.82% -0.74% 0% 11363 0.262 50.14 23.06 0% 0 0% 0 0% 0 0% 0%
20230515 22.42 23.08 22.4 23.08 1.45% 1.63% 0% 11003 0.2499 46.12 22.71 0% 0 0% 0 0% 0 0% 0%
20230510 23.12 23.95 22.84 23.17 0.26% -0.56% 0% 16465 0.3837 41.44 23.3 0% 0 0% 0 0% 0 0% 0%
20230509 23.85 24.8 23.01 23.11 -4.35% -2.28% 0% 19750 0.4671 74.41 23.65 0% 0 0% 0 0% 0 0% 0%
20230508 24.46 24.58 23.41 24.16 -0.98% 1% 0% 21390 0.5116 77.71 23.92 0% 0 0% 0 0% 0 0% 0%
20230505 25.28 25.4 24.1 24.4 -2.52% -0.04% 0% 27036 0.6599 101.91 24.41 0% 0 0% 0 0% 0 0% 0%
20230504 22.58 25.36 22.21 25.03 11.49% 3.77% 0% 59355 1.4314 233.22 24.12 0% 0 0% 0 0% 0 0% 0%
20230428 21.88 22.61 21.88 22.45 1.58% 0.99% 0% 14721 0.3273 58.77 22.23 0% 0 0% 0 0% 0 0% 0%
20230427 21.59 22.52 21.1 22.1 -0.81% 0.64% 0% 14807 0.3251 58.72 21.96 0% 0 0% 0 0% 0 0% 0%
20230426 22.39 22.68 21.93 22.28 -1.2% 0.09% 0% 14557 0.324 58.1 22.26 0% 0 0% 0 0% 0 0% 0%
20230425 23.02 23.18 22.11 22.55 -1.79% 0.36% 0% 20774 0.4668 84.02 22.47 0% 0 0% 0 0% 0 0% 0%
20230424 21.99 23.51 21.7 22.96 4.94% 0.57% 0% 36051 0.8231 155.47 22.83 0% 0 0% 0 0% 0 0% 0%
20230421 22.5 23.48 21.65 21.88 -2.02% -2.54% 0% 31925 0.7168 144.83 22.45 0% 0 0% 0 0% 0 0% 0%
20230420 21.07 22.69 21.07 22.33 5.08% 1% 0% 35620 0.7877 162.9 22.11 0% 0 0% 0 0% 0 0% 0%
20230419 20.49 21.58 20.49 21.25 3.41% 0.28% 0% 19106 0.4049 78.37 21.19 0% 0 0% 0 0% 0 0% 0%
20230418 20.71 20.95 20.5 20.55 -2.1% -0.44% 0% 15530 0.3206 56.3 20.64 0% 0 0% 0 0% 0 0% 0%
20230417 21.61 21.89 20.4 20.99 -8.3% -0.71% 0% 41008 0.867 144.94 21.14 0% 0 0% 0 0% 0 0% 0%
20230414 22.79 23.15 22.5 22.89 0.48% 0.04% 0% 12939 0.2961 48.36 22.88 0% 0 0% 0 0% 0 0% 0%
20230413 23.59 23.66 22.73 22.78 -3.43% -1.17% 0% 16118 0.3715 61.6 23.05 0% 0 0% 0 0% 0 0% 0%
20230412 23.26 23.85 23.19 23.59 1.38% -0.17% 0% 13396 0.3166 53.92 23.63 0% 0 0% 0 0% 0 0% 0%
20230411 23.6 23.6 23.18 23.27 -1.4% -0.26% 0% 8958 0.209 35.51 23.33 0% 0 0% 0 0% 0 0% 0%
20230410 24.24 24.24 23.35 23.6 -2.64% 0% 0% 19229 0.4539 74.17 23.6 0% 0 0% 0 0% 0 0% 0%
20230407 24.07 24.29 23.64 24.24 -0.08% 1.13% 0% 24814 0.5947 97.25 23.97 0% 0 0% 0 0% 0 0% 0%
20230406 22.9 24.5 22.88 24.26 4.52% 1.38% 0% 46659 1.1166 191.61 23.93 0% 0 0% 0 0% 0 0% 0%
20230404 22.43 23.5 21.7 23.21 3.25% 3.25% 0% 40550 0.9117 178.47 22.48 0% 0 0% 0 0% 0 0% 0%
20230403 22.94 22.97 22.29 22.48 -1.66% -0.31% 0% 27001 0.6089 137.37 22.55 0% 0 0% 0 0% 0 0% 0%
20230331 21.32 23.33 21.12 22.86 7.83% 1.37% 0% 44662 1.0073 251.87 22.55 0% 0 0% 0 0% 0 0% 0%
20230330 21.49 21.72 21 21.2 -1.35% -0.52% 0% 9990 0.2129 66.53 21.31 0% 0 0% 0 0% 0 0% 0%
20230329 21.32 21.55 21.03 21.49 -0.19% 0.99% 0% 9674 0.2059 63.94 21.28 0% 0 0% 0 0% 0 0% 0%
20230328 33.21 33.27 32.7 32.7 -1.83% -0.58% 0% 9586 0.3153 96.76 32.89 0% 0 0% 0 0% 0 0% 0%
20230327 32.89 33.37 32.88 33.31 0.45% 0.48% 0% 12646 0.4192 131.68 33.15 0% 0 0% 0 0% 0 0% 0%
20230324 32.7 33.29 32.69 33.16 1.87% 0.18% 0% 13748 0.455 149.84 33.1 0% 0 0% 0 0% 0 0% 0%
20230323 33.07 33.07 32.46 32.55 -1.81% -0.34% 0% 9433 0.3081 63.76 32.66 0% 0 0% 0 0% 0 0% 0%
20230322 33.29 33.3 32.81 33.15 0.97% 0.3% 0% 11766 0.3889 129.99 33.05 0% 0 0% 0 0% 0 0% 0%
20230321 32.5 32.88 32.29 32.83 1.33% 0.46% 0% 7343 0.24 69.76 32.68 0% 0 0% 0 0% 0 0% 0%
20230320 32.44 32.51 31.91 32.4 -0.34% 0.62% 0% 4857 0.1564 43.9 32.2 0% 0 0% 0 0% 0 0% 0%
20230317 32.57 32.57 32.26 32.51 1.28% 0.31% 0% 6167 0.1999 54.31 32.41 0% 0 0% 0 0% 0 0% 0%
20230316 32.34 32.6 32.02 32.1 -1.17% -0.43% 0% 7029 0.2266 57.72 32.24 0% 0 0% 0 0% 0 0% 0%
20230315 32.22 32.83 32.08 32.48 1.47% -0.25% 0% 7607 0.2477 56.91 32.56 0% 0 0% 0 0% 0 0% 0%
20230314 32.3 32.53 31.61 32.01 -1.6% 0% 0% 7484 0.2396 47.6 32.01 0% 0 0% 0 0% 0 0% 0%
20230313 32.85 32.87 32.09 32.53 -1.12% 0.46% 0% 8957 0.29 45.28 32.38 0% 0 0% 0 0% 0 0% 0%
20230310 33.01 33.42 32.9 32.9 -0.96% -0.78% 0% 9174 0.3042 42.7 33.16 0% 0 0% 0 0% 0 0% 0%
20230309 33.71 33.71 33.06 33.22 -0.21% -0.21% 0% 12121 0.4035 55.76 33.29 0% 0 0% 0 0% 0 0% 0%
20230308 31.72 33.78 31.63 33.29 4.95% 0.88% 0% 25360 0.8369 116.04 33 0% 0 0% 0 0% 0 0% 0%
20230307 32.59 32.59 31.68 31.72 -2.49% -1.15% 0% 11201 0.3594 53.71 32.09 0% 0 0% 0 0% 0 0% 0%
20230306 32.48 32.68 32.28 32.53 0.34% 0.06% 0% 8290 0.2695 37.63 32.51 0% 0 0% 0 0% 0 0% 0%
20230303 32.81 32.98 32.22 32.42 -1.1% -0.34% 0% 13403 0.436 58.23 32.53 0% 0 0% 0 0% 0 0% 0%
20230302 33.15 33.38 32.75 32.78 -1.59% -0.82% 0% 18876 0.6238 81.33 33.05 0% 0 0% 0 0% 0 0% 0%
20230301 33.74 33.76 33.05 33.31 -1.77% 0.21% 0% 27167 0.903 116.75 33.24 0% 0 0% 0 0% 0 0% 0%
20230228 33.08 34.18 32.81 33.91 -8.87% 0.65% 0% 45782 1.5426 205.14 33.69 0% 0 0% 0 0% 0 0% 0%
20230227 36.37 37.52 35.61 37.21 1.67% 1.75% 0% 25622 0.9371 142.3 36.57 0% 0 0% 0 0% 0 0% 0%
20230224 36.25 36.82 36.02 36.6 0.77% 0.38% 0% 10882 0.3968 60.77 36.46 0% 0 0% 0 0% 0 0% 0%
20230223 36.3 36.65 36.12 36.32 0.44% -0.06% 0% 9863 0.3584 48.65 36.34 0% 0 0% 0 0% 0 0% 0%
20230222 36 36.39 35.8 36.16 0.08% -0.08% 0% 7944 0.2875 35.06 36.19 0% 0 0% 0 0% 0 0% 0%
20230221 37 37.23 35.74 36.13 -2.77% -0.25% 0% 21901 0.7932 96.48 36.22 0% 0 0% 0 0% 0 0% 0%
20230220 36.7 37.6 36.53 37.16 1.56% 0.24% 0% 15777 0.5848 75.06 37.07 0% 0 0% 0 0% 0 0% 0%
20230217 36.69 37.49 36.49 36.59 0.03% -0.95% 0% 15823 0.5845 77.3 36.94 0% 0 0% 0 0% 0 0% 0%
20230216 37.9 38.29 36.35 36.58 -3.74% -1.72% 0% 17157 0.6385 87.15 37.22 0% 0 0% 0 0% 0 0% 0%
20230215 37.22 38.45 37.07 38 2.34% 0.45% 0% 16113 0.6096 87.58 37.83 0% 0 0% 0 0% 0 0% 0%
20230214 36.85 37.58 36.75 37.13 0.38% 0.19% 0% 16606 0.6155 91.28 37.06 0% 0 0% 0 0% 0 0% 0%
20230213 36.99 37.5 36.37 36.99 1.07% 0.08% 0% 23209 0.8579 131.54 36.96 0% 0 0% 0 0% 0 0% 0%
20230210 35.55 37.08 35.2 36.6 3.24% 1.36% 0% 32369 1.1689 195.15 36.11 0% 0 0% 0 0% 0 0% 0%
20230209 34.37 36.37 33.91 35.45 5.51% 0.37% 0% 31160 1.1007 223.04 35.32 0% 0 0% 0 0% 0 0% 0%
20230208 33.78 33.87 33.54 33.6 -0.3% -0.41% 0% 7528 0.254 63.76 33.74 0% 0 0% 0 0% 0 0% 0%
20230207 33.2 33.72 33.16 33.7 1.57% 0.6% 0% 8769 0.2938 76.59 33.5 0% 0 0% 0 0% 0 0% 0%
20230206 33.54 33.75 33.1 33.18 -1.57% -0.54% 0% 9029 0.3012 80.63 33.36 0% 0 0% 0 0% 0 0% 0%
20230203 33.87 33.97 33.48 33.71 0.27% 0.12% 0% 9878 0.3326 92.21 33.67 0% 0 0% 0 0% 0 0% 0%
20230202 33.72 33.75 33.37 33.62 -0.47% 0.15% 0% 7907 0.2654 76.71 33.57 0% 0 0% 0 0% 0 0% 0%
20230201 33.65 33.85 33.41 33.78 0.15% 0.39% 0% 12090 0.4068 118.62 33.65 0% 0 0% 0 0% 0 0% 0%
20230131 33.09 33.75 32.9 33.73 2.18% 0.81% 0% 12009 0.4018 124.11 33.46 0% 0 0% 0 0% 0 0% 0%
20230130 32.48 33.3 32.48 33.01 1.95% 0.09% 0% 10064 0.3319 112.85 32.98 0% 0 0% 0 0% 0 0% 0%
20230120 32.2 32.79 32.2 32.38 0.06% 0.03% 0% 4789 0.155 56.37 32.37 0% 0 0% 0 0% 0 0% 0%
20230119 31.87 32.72 31.8 32.36 1.35% -0.03% 0% 6385 0.2067 38.32 32.37 0% 0 0% 0 0% 0 0% 0%
20230118 31.9 32.17 31.81 31.93 -0.93% -0.06% 0% 5036 0.1609 60.1 31.95 0% 0 0% 0 0% 0 0% 0%
20230117 31.68 32.3 31.42 32.23 1.8% 1.19% 0% 7456 0.2375 88.21 31.85 0% 0 0% 0 0% 0 0% 0%
20230116 31.15 31.69 31.06 31.66 1.64% 0.54% 0% 4963 0.1563 56.65 31.49 0% 0 0% 0 0% 0 0% 0%
20230113 31.3 31.37 31.04 31.15 -0.1% 0% 0% 3242 0.101 39.17 31.15 0% 0 0% 0 0% 0 0% 0%
20230112 30.91 31.43 30.91 31.18 0.94% -0.29% 0% 4269 0.1335 55.53 31.27 0% 0 0% 0 0% 0 0% 0%
20230111 31.15 31.36 30.81 30.89 -0.8% -0.61% 0% 4440 0.138 63.11 31.08 0% 0 0% 0 0% 0 0% 0%
20230110 31.46 31.48 31.02 31.14 -0.61% -0.22% 0% 4053 0.1265 64.43 31.21 0% 0 0% 0 0% 0 0% 0%
20230109 30.85 31.69 30.83 31.33 1.49% 0% 0% 7080 0.2218 114.87 31.33 0% 0 0% 0 0% 0 0% 0%
20230106 30.74 31.11 30.62 30.87 0.1% 0.06% 0% 4927 0.152 82.83 30.85 0% 0 0% 0 0% 0 0% 0%
20230105 30.79 30.93 30.66 30.84 0.19% 0.03% 0% 4622 0.1425 79.15 30.83 0% 0 0% 0 0% 0 0% 0%
20230104 30.98 31.07 30.46 30.78 0.1% 0.13% 0% 6730 0.2069 120.87 30.74 0% 0 0% 0 0% 0 0% 0%
20230103 29.18 30.85 29.17 30.75 5.34% 1.08% 0% 11654 0.3545 214.63 30.42 0% 0 0% 0 0% 0 0% 0%
20221230 29.5 29.5 29.1 29.19 0.17% 0% 0% 2138 0.0624 23.87 29.19 0% 0 0% 0 0% 0 0% 0%
20221229 29.32 29.6 29.1 29.14 -0.55% -0.44% 0% 2166 0.0634 40.86 29.27 0% 0 0% 0 0% 0 0% 0%
20221228 29.45 29.77 29.22 29.3 -1.48% -0.17% 0% 2371 0.0696 43.23 29.35 0% 0 0% 0 0% 0 0% 0%
20221227 29.65 29.87 29.32 29.74 0.3% 0.44% 0% 2344 0.0694 41.18 29.61 0% 0 0% 0 0% 0 0% 0%
20221226 28.97 29.72 28.56 29.65 2.81% 0.64% 0% 3971 0.117 61.73 29.46 0% 0 0% 0 0% 0 0% 0%
20221223 28.96 29.06 28.57 28.84 -0.52% 0.21% 0% 4235 0.1219 60.19 28.78 0% 0 0% 0 0% 0 0% 0%
20221222 29.48 29.65 28.8 28.99 -1.6% -0.38% 0% 4619 0.1344 62.08 29.1 0% 0 0% 0 0% 0 0% 0%
20221221 29.89 29.89 29.37 29.46 -1.04% -0.54% 0% 2441 0.0723 33.1 29.62 0% 0 0% 0 0% 0 0% 0%
20221220 29.5 29.97 29.05 29.77 0.24% 0.17% 0% 3351 0.0996 45.04 29.72 0% 0 0% 0 0% 0 0% 0%
20221219 30.42 30.55 29.48 29.7 -1.69% -0.5% 0% 5089 0.1519 68.67 29.85 0% 0 0% 0 0% 0 0% 0%
20221216 30.99 31.1 30.07 30.21 -2.55% -0.76% 0% 4797 0.146 64.7 30.44 0% 0 0% 0 0% 0 0% 0%
20221215 30.8 31.21 30.63 31 0.68% 0% 0% 3271 0.1014 44.32 31 0% 0 0% 0 0% 0 0% 0%
20221214 31.12 31.34 30.76 30.79 -0.84% -0.71% 0% 4266 0.1323 36.27 31.01 0% 0 0% 0 0% 0 0% 0%
20221213 31.71 31.77 31.02 31.05 -2.08% -0.86% 0% 5527 0.1731 73.61 31.32 0% 0 0% 0 0% 0 0% 0%
20221212 31.7 31.87 31.48 31.71 -0.13% 0.28% 0% 3264 0.1032 45.99 31.62 0% 0 0% 0 0% 0 0% 0%
20221209 32.03 32.1 31.67 31.75 -0.87% -0.09% 0% 4968 0.1579 72.12 31.78 0% 0 0% 0 0% 0 0% 0%
20221208 31.88 32.28 31.61 32.03 0.53% 0.22% 0% 5154 0.1647 78.03 31.96 0% 0 0% 0 0% 0 0% 0%
20221207 31.83 32.06 31.64 31.86 0.03% -0.03% 0% 3486 0.1111 53.26 31.87 0% 0 0% 0 0% 0 0% 0%
20221206 31.91 32.3 31.8 31.85 -0.93% -0.22% 0% 4264 0.1361 59.72 31.92 0% 0 0% 0 0% 0 0% 0%
20221205 32.38 32.38 31.86 32.15 0.31% 0.5% 0% 4245 0.1358 56 31.99 0% 0 0% 0 0% 0 0% 0%
20221202 31.81 32.15 31.35 32.05 1.42% 0.38% 0% 5362 0.1712 66.69 31.93 0% 0 0% 0 0% 0 0% 0%
20221201 31.29 31.75 31.29 31.6 1.25% -0.09% 0% 4739 0.1499 53.19 31.63 0% 0 0% 0 0% 0 0% 0%
20221130 31.28 31.37 30.92 31.21 -0.19% 0.19% 0% 3958 0.1233 42.49 31.15 0% 0 0% 0 0% 0 0% 0%
20221129 30.85 31.38 30.71 31.27 1.76% 0.32% 0% 4273 0.1332 39.86 31.17 0% 0 0% 0 0% 0 0% 0%
20221128 31.18 31.35 30.52 30.73 -1.76% -0.49% 0% 5920 0.1828 50.07 30.88 0% 0 0% 0 0% 0 0% 0%
20221125 32.02 32.03 31.28 31.28 -2.25% -0.7% 0% 5543 0.1746 47.4 31.5 0% 0 0% 0 0% 0 0% 0%
20221124 31.83 32.29 31.77 32 0.53% -0.12% 0% 4101 0.1314 34.63 32.04 0% 0 0% 0 0% 0 0% 0%
20221123 32.23 32.43 31.1 31.83 -1.7% 0.63% 0% 9555 0.3022 79.25 31.63 0% 0 0% 0 0% 0 0% 0%
20221122 32.9 32.96 32.04 32.38 -1.25% -0.46% 0% 6887 0.224 61.37 32.53 0% 0 0% 0 0% 0 0% 0%
20221121 32.41 32.8 32.1 32.79 1.17% 0.89% 0% 6378 0.2073 58.66 32.5 0% 0 0% 0 0% 0 0% 0%
20221118 33 33.16 32.36 32.41 -0.89% -1.13% 0% 9583 0.3141 90.57 32.78 0% 0 0% 0 0% 0 0% 0%
20221117 32.78 32.78 32.34 32.7 0.06% 0.55% 0% 6968 0.2266 67.93 32.52 0% 0 0% 0 0% 0 0% 0%
20221116 32.37 33.08 32.2 32.68 0.9% -0.18% 0% 12433 0.4071 123.15 32.74 0% 0 0% 0 0% 0 0% 0%
20221115 31.68 32.39 31.58 32.39 2.05% 0.59% 0% 9626 0.31 104.92 32.2 0% 0 0% 0 0% 0 0% 0%
20221114 31.65 32.17 31.26 31.74 0.44% -0.41% 0% 6646 0.2118 78.25 31.87 0% 0 0% 0 0% 0 0% 0%
20221111 32.04 32.14 31.6 31.6 0.32% -0.91% 0% 8223 0.2622 94.69 31.89 0% 0 0% 0 0% 0 0% 0%
20221110 31.78 31.96 31.5 31.5 -1.41% -0.57% 0% 5692 0.1803 61.64 31.68 0% 0 0% 0 0% 0 0% 0%
20221109 31.84 32.06 31.65 31.95 0.35% 0.28% 0% 5477 0.1745 53.71 31.86 0% 0 0% 0 0% 0 0% 0%
20221108 32.31 32.31 31.63 31.84 -0.84% 0.13% 0% 5717 0.1818 49.19 31.8 0% 0 0% 0 0% 0 0% 0%
20221107 32.04 32.34 31.85 32.11 0.22% 0% 0% 8359 0.2684 67.55 32.11 0% 0 0% 0 0% 0 0% 0%
20221104 31.7 32.12 31.51 32.04 1.14% 0.56% 0% 9621 0.3065 74.39 31.86 0% 0 0% 0 0% 0 0% 0%
20221103 31.26 31.71 31.1 31.68 0.76% 0.57% 0% 8733 0.2751 67.82 31.5 0% 0 0% 0 0% 0 0% 0%
20221102 31.13 31.55 31.01 31.44 1.09% 0.22% 0% 7734 0.2426 60.6 31.37 0% 0 0% 0 0% 0 0% 0%
20221101 30.69 31.17 30.51 31.1 2.13% 0.61% 0% 7684 0.2375 60.01 30.91 0% 0 0% 0 0% 0 0% 0%
20221031 29.8 30.76 29.77 30.45 2.18% 0.26% 0% 10270 0.3119 75.71 30.37 0% 0 0% 0 0% 0 0% 0%
20221028 31.66 31.8 29.67 29.8 -5.67% -2.2% 0% 14935 0.455 110.66 30.47 0% 0 0% 0 0% 0 0% 0%
20221027 32 32.18 31.55 31.59 -2.65% -0.54% 0% 15351 0.4876 126.05 31.76 0% 0 0% 0 0% 0 0% 0%
20221026 32.4 32.82 31.7 32.45 2.59% 0.68% 0% 18615 0.6 167 32.23 0% 0 0% 0 0% 0 0% 0%
20221025 31.26 31.88 30.41 31.63 1.31% 1.12% 0% 13112 0.4101 129.87 31.28 0% 0 0% 0 0% 0 0% 0%
20221024 30.8 31.98 30.76 31.22 0.29% -1.2% 0% 11039 0.3488 121.98 31.6 0% 0 0% 0 0% 0 0% 0%
20221021 31.11 31.48 30.8 31.13 0.03% -0.13% 0% 6195 0.1931 75.58 31.17 0% 0 0% 0 0% 0 0% 0%
20221020 31.32 31.47 30.8 31.12 -1.24% -0.13% 0% 7053 0.2198 89.45 31.16 0% 0 0% 0 0% 0 0% 0%
20221019 31.79 31.81 31.38 31.51 -1.35% -0.13% 0% 6177 0.1949 80.96 31.55 0% 0 0% 0 0% 0 0% 0%
20221018 31.71 32.29 31.23 31.94 1.3% 0.16% 0% 12794 0.408 166.09 31.89 0% 0 0% 0 0% 0 0% 0%
20221017 30.62 31.79 30.52 31.53 2.4% 0.83% 0% 10020 0.3133 139.75 31.27 0% 0 0% 0 0% 0 0% 0%
20220720 41.13 42.22 40.93 41.8 1.98% 0.38% 0% 19346 0.8056 90.91 41.64 0% 0 0% 0 0% 0 0% 0%
20220719 41.24 41.45 40.75 40.99 -0.75% -0.15% 0% 15992 0.6564 72.82 41.05 0% 0 0% 0 0% 0 0% 0%
20220718 41.03 41.63 40.6 41.3 0.24% 0.56% 0% 16431 0.6748 70.43 41.07 0% 0 0% 0 0% 0 0% 0%
20220715 41.8 42.38 41.01 41.2 -0.43% -0.91% 0% 18991 0.7896 77.3 41.58 0% 0 0% 0 0% 0 0% 0%
20220714 40.11 41.94 39.97 41.38 3.14% -0.17% 0% 24987 1.0358 97.49 41.45 0% 0 0% 0 0% 0 0% 0%
20220713 39.7 40.43 39.3 40.12 1.8% 0.48% 0% 15478 0.6181 59.39 39.93 0% 0 0% 0 0% 0 0% 0%
20220712 40.63 40.63 39.33 39.41 -3.1% -0.78% 0% 20214 0.8029 73.83 39.72 0% 0 0% 0 0% 0 0% 0%
20220711 40.6 41.5 39.94 40.67 0.74% -0.54% 0% 19060 0.7793 70.81 40.89 0% 0 0% 0 0% 0 0% 0%
20220708 41.12 41.45 40.2 40.37 -0.81% -0.96% 0% 16921 0.6897 61.11 40.76 0% 0 0% 0 0% 0 0% 0%
20220707 40.99 41.48 40.38 40.7 -1.05% -0.27% 0% 18983 0.7747 66.04 40.81 0% 0 0% 0 0% 0 0% 0%
20220706 41.7 41.95 40.56 41.13 -2.12% -0.05% 0% 24064 0.9903 78.66 41.15 0% 0 0% 0 0% 0 0% 0%
20220705 41.82 42.76 41.12 42.02 0.53% 0.33% 0% 28373 1.1883 90.58 41.88 0% 0 0% 0 0% 0 0% 0%
20220704 42 42.76 41.11 41.8 -0.45% -0.41% 0% 33907 1.423 97.67 41.97 0% 0 0% 0 0% 0 0% 0%
20220701 40.52 42.36 40.21 41.99 3.53% 0.96% 0% 32488 1.3513 98.26 41.59 0% 0 0% 0 0% 0 0% 0%
20220630 41.31 41.68 40.41 40.56 -1.34% -0.61% 0% 22081 0.9012 69.07 40.81 0% 0 0% 0 0% 0 0% 0%
20220629 40.78 42.15 40.6 41.11 0.02% -0.72% 0% 28407 1.1763 90.94 41.41 0% 0 0% 0 0% 0 0% 0%
20220628 40.73 41.49 39.9 41.1 0.91% 0.74% 0% 21552 0.8793 71.67 40.8 0% 0 0% 0 0% 0 0% 0%
20220627 40.6 40.84 39.7 40.73 1.09% 1.09% 0% 23845 0.9607 79.59 40.29 0% 0 0% 0 0% 0 0% 0%
20220624 40.65 41.1 40.12 40.29 -0.89% -0.62% 0% 24484 0.9927 83.85 40.54 0% 0 0% 0 0% 0 0% 0%
20220623 39.8 41.19 39.32 40.65 3.17% 0.2% 0% 37669 1.5282 138.24 40.57 0% 0 0% 0 0% 0 0% 0%
20220622 40.93 41.3 39.21 39.4 -4.14% -1.65% 0% 41307 1.6546 169.72 40.06 0% 0 0% 0 0% 0 0% 0%
20220621 40.88 44.2 40.51 41.1 7.73% -2.38% 0% 66563 2.8022 323.34 42.1 0% 0 0% 0 0% 0 0% 0%
20220620 37.82 38.55 37.66 38.15 0.95% 0.03% 0% 15779 0.6018 93.46 38.14 0% 0 0% 0 0% 0 0% 0%
20220617 37.19 38.33 37 37.79 0.93% 0.43% 0% 17821 0.6706 102.32 37.63 0% 0 0% 0 0% 0 0% 0%
20220616 36.45 38.05 36.2 37.44 2.89% 0.27% 0% 21834 0.8152 124.62 37.34 0% 0 0% 0 0% 0 0% 0%
20220615 36.99 37.36 36.26 36.39 -1.41% -1.06% 0% 15795 0.581 90.49 36.78 0% 0 0% 0 0% 0 0% 0%
20220614 36.41 36.97 35.69 36.91 0.82% 1.51% 0% 21213 0.7713 118.95 36.36 0% 0 0% 0 0% 0 0% 0%
20220613 35.1 36.93 34.8 36.61 4.01% 0.94% 0% 23881 0.8661 139.6 36.27 0% 0 0% 0 0% 0 0% 0%
20220610 34.2 35.4 34.13 35.2 1.73% 0.69% 0% 11588 0.4051 67 34.96 0% 0 0% 0 0% 0 0% 0%
20220609 35.45 35.47 34.35 34.6 -2.37% -0.49% 0% 11823 0.4111 65.66 34.77 0% 0 0% 0 0% 0 0% 0%
20220608 36.29 36.29 34.72 35.44 -1.69% 0.23% 0% 16192 0.5726 89.08 35.36 0% 0 0% 0 0% 0 0% 0%
20220607 36.3 36.43 35.5 36.05 -0.5% 0.42% 0% 15994 0.5742 87.81 35.9 0% 0 0% 0 0% 0 0% 0%
20220606 35.18 36.66 35.01 36.23 3.07% 0.36% 0% 20242 0.7308 110.41 36.1 0% 0 0% 0 0% 0 0% 0%
20220602 34.66 35.29 34.46 35.15 0.95% 0.46% 0% 18773 0.6568 101.14 34.99 0% 0 0% 0 0% 0 0% 0%
20220601 34.01 35.27 33.76 34.82 2.29% 0.35% 0% 19968 0.6929 106.45 34.7 0% 0 0% 0 0% 0 0% 0%
20220531 33.68 34.4 33.06 34.04 0.59% 0.92% 0% 19351 0.6528 103.49 33.73 0% 0 0% 0 0% 0 0% 0%
20220530 34.4 34.42 33.23 33.84 -0.7% 0.15% 0% 14497 0.4899 78.56 33.79 0% 0 0% 0 0% 0 0% 0%
20220527 33.55 34.57 33.46 34.08 1.58% -0.32% 0% 20721 0.7084 110.56 34.19 0% 0 0% 0 0% 0 0% 0%
20220526 33.5 34.14 32.36 33.55 0.39% 0.48% 0% 18659 0.6231 97.13 33.39 0% 0 0% 0 0% 0 0% 0%
20220525 33.21 34.02 33.02 33.42 0.75% -0.12% 0% 17207 0.5757 89.35 33.46 0% 0 0% 0 0% 0 0% 0%
20220524 35.32 35.34 33.16 33.17 -6.19% -3.21% 0% 19438 0.6661 97.95 34.27 0% 0 0% 0 0% 0 0% 0%
20220523 34.75 35.5 34.46 35.36 1.87% 0.63% 0% 18826 0.6616 96.17 35.14 0% 0 0% 0 0% 0 0% 0%
20220520 34.65 35.12 34.19 34.71 0.93% 0.29% 0% 17775 0.6152 87.87 34.61 0% 0 0% 0 0% 0 0% 0%
20220519 33.1 34.46 32.98 34.39 1.87% 1.03% 0% 20009 0.6811 95.24 34.04 0% 0 0% 0 0% 0 0% 0%
20220518 33.64 34.31 33.37 33.76 0.36% -0.44% 0% 14576 0.4942 66.66 33.91 0% 0 0% 0 0% 0 0% 0%
20220517 34.06 34.06 32.9 33.64 -0.65% 0.69% 0% 17458 0.5833 74.49 33.41 0% 0 0% 0 0% 0 0% 0%
20220516 34.36 35 33.75 33.86 -1.31% -1.4% 0% 19305 0.6629 80.55 34.34 0% 0 0% 0 0% 0 0% 0%
20220513 34.5 35.08 34.03 34.31 0.29% -0.69% 0% 20790 0.7182 83.8 34.55 0% 0 0% 0 0% 0 0% 0%
20220512 34.35 35.05 33.83 34.21 -0.49% -0.47% 0% 18587 0.6389 75.31 34.37 0% 0 0% 0 0% 0 0% 0%
20220511 34.55 35.6 34.25 34.38 -0.32% -1.38% 0% 26638 0.9286 108.56 34.86 0% 0 0% 0 0% 0 0% 0%
20220510 33.68 34.65 33.21 34.49 1.56% 0.73% 0% 22228 0.761 91.36 34.24 0% 0 0% 0 0% 0 0% 0%
20220509 33.33 34.69 33.02 33.96 1.52% -0.15% 0% 23014 0.7828 91.55 34.01 0% 0 0% 0 0% 0 0% 0%
20220506 33.13 34.24 32.81 33.45 -2.28% 0.09% 0% 22911 0.7657 90.16 33.42 0% 0 0% 0 0% 0 0% 0%
20220505 32.74 34.62 32.55 34.23 4.61% 1.36% 0% 27838 0.9402 111.3 33.77 0% 0 0% 0 0% 0 0% 0%
20220429 32.19 33.08 31.65 32.72 3.77% 0.86% 0% 28073 0.9107 111.1 32.44 0% 0 0% 0 0% 0 0% 0%
20220428 33.34 33.34 31.2 31.53 -6.61% -1.35% 0% 30383 0.971 117.1 31.96 0% 0 0% 0 0% 0 0% 0%
20220427 31.13 34.21 30.57 33.76 7.82% 4.26% 0% 30931 1.0016 119.79 32.38 0% 0 0% 0 0% 0 0% 0%
20220426 32.22 32.85 30.9 31.31 -1.79% -2.03% 0% 19724 0.6304 69.4 31.96 0% 0 0% 0 0% 0 0% 0%
20220425 34.57 34.79 31.81 31.88 -9.12% -4.24% 0% 21384 0.7119 74.26 33.29 0% 0 0% 0 0% 0 0% 0%
20220422 35.16 36 34.5 35.08 -0.9% -0.43% 0% 20043 0.7062 72.63 35.23 0% 0 0% 0 0% 0 0% 0%
20220421 38.26 38.35 35.26 35.4 -7.16% -2.83% 0% 26480 0.9646 97.04 36.43 0% 0 0% 0 0% 0 0% 0%
20220420 38.77 39.39 37.7 38.13 -1.75% -1.17% 0% 17846 0.6885 67 38.58 0% 0 0% 0 0% 0 0% 0%
20220419 38.86 39.85 38.43 38.81 -1.35% -0.51% 0% 17273 0.6739 54.99 39.01 0% 0 0% 0 0% 0 0% 0%
20220418 39.48 40.08 38.39 39.34 -1.16% 0.08% 0% 17631 0.6931 43.19 39.31 0% 0 0% 0 0% 0 0% 0%
20220415 40.46 41.49 38.64 39.8 -1.75% -0.95% 0% 25219 1.0133 57.18 40.18 0% 0 0% 0 0% 0 0% 0%
20220414 40.4 41.5 40.07 40.51 -1.44% -0.2% 0% 25917 1.052 57.33 40.59 0% 0 0% 0 0% 0 0% 0%
20220413 39.69 42.59 39.25 41.1 2.32% -0.7% 0% 41846 1.732 95.33 41.39 0% 0 0% 0 0% 0 0% 0%
20220412 39.4 40.73 38.18 40.17 2.03% 1.88% 0% 28843 1.1373 65.89 39.43 0% 0 0% 0 0% 0 0% 0%
20220411 40.08 40.17 38.72 39.37 -1.92% 0.25% 0% 21812 0.8566 51.24 39.27 0% 0 0% 0 0% 0 0% 0%
20220408 41.3 41.68 40.01 40.14 -2.81% -1.08% 0% 22913 0.9299 56.45 40.58 0% 0 0% 0 0% 0 0% 0%
20220407 42.78 42.97 40.87 41.3 -4.46% -0.75% 0% 31704 1.3191 80.84 41.61 0% 0 0% 0 0% 0 0% 0%
20220401 46.78 48.2 44 44.05 -4.9% -3.38% 0% 59275 2.7021 168.54 45.59 0% 0 0% 0 0% 0 0% 0%
20220331 48.5 52.85 46.28 46.32 0.94% -5.1% 0% 92306 4.5051 328.29 48.81 0% 0 0% 0 0% 0 0% 0%
20220330 39.81 45.89 39.81 45.89 20.01% 7.67% 0% 55539 2.3669 244.98 42.62 0% 0 0% 0 0% 0 0% 0%
20220329 40.15 40.7 38 38.24 -12.69% -1.29% 0% 42178 1.634 211.76 38.74 0% 0 0% 0 0% 0 0% 0%
20220328 43.78 44.4 42.8 43.8 -0.95% 0.88% 0% 19954 0.8664 131.24 43.42 0% 0 0% 0 0% 0 0% 0%
20220325 43.67 45.16 43.53 44.22 0.98% -0.32% 0% 18480 0.8198 130.06 44.36 0% 0 0% 0 0% 0 0% 0%
20220324 43.57 44.3 43.34 43.79 0% -0.16% 0% 13453 0.59 99.44 43.86 0% 0 0% 0 0% 0 0% 0%
20220323 43.72 44.78 43.24 43.79 0.44% -0.18% 0% 13963 0.6125 104.42 43.87 0% 0 0% 0 0% 0 0% 0%
20220322 43.75 43.98 42.9 43.6 0.97% 0.39% 0% 17687 0.7681 134.08 43.43 0% 0 0% 0 0% 0 0% 0%
20220321 41.3 43.96 40.61 43.18 5.37% 0.72% 0% 24063 1.0315 189.08 42.87 0% 0 0% 0 0% 0 0% 0%
20220318 39.94 41.43 39.5 40.98 2.27% 0.24% 0% 9642 0.3942 80.29 40.88 0% 0 0% 0 0% 0 0% 0%
20220317 39.58 41.2 39.3 40.07 2.22% -0.6% 0% 10959 0.4418 87 40.31 0% 0 0% 0 0% 0 0% 0%
20220316 38.61 39.64 37.9 39.2 2.81% 1.16% 0% 10701 0.4147 78.26 38.75 0% 0 0% 0 0% 0 0% 0%
20220315 39.45 40.09 38 38.13 -3.74% -2.85% 0% 13134 0.5155 96.59 39.25 0% 0 0% 0 0% 0 0% 0%
20220311 39.88 40.28 38.52 40.04 -0.87% 1.83% 0% 14434 0.5676 105.4 39.32 0% 0 0% 0 0% 0 0% 0%
20220310 40.7 41.5 40.34 40.39 1.74% -1.3% 0% 11049 0.4521 78.67 40.92 0% 0 0% 0 0% 0 0% 0%
20220309 40.86 41.75 38.5 39.7 -2.84% -0.53% 0% 12938 0.5163 82.24 39.91 0% 0 0% 0 0% 0 0% 0%
20220308 41.85 42.46 40.8 40.86 -2.81% -1.8% 0% 11437 0.4759 71.06 41.61 0% 0 0% 0 0% 0 0% 0%
20220307 43.6 43.6 41.61 42.04 -2.35% -0.87% 0% 11747 0.4982 73.75 42.41 0% 0 0% 0 0% 0 0% 0%
20220304 43.39 44.02 42.89 43.05 -1.26% -0.83% 0% 11104 0.482 71.93 43.41 0% 0 0% 0 0% 0 0% 0%
20220303 44 44.09 43.03 43.6 -0.55% 0.35% 0% 12801 0.5562 82.58 43.45 0% 0 0% 0 0% 0 0% 0%
20220302 42.48 44.26 42.15 43.84 2.79% 0.78% 0% 15183 0.6604 97.39 43.5 0% 0 0% 0 0% 0 0% 0%
20220301 42.93 43.4 42.4 42.65 -0.86% -0.42% 0% 10662 0.4567 69.38 42.83 0% 0 0% 0 0% 0 0% 0%
20220228 43.13 43.6 42.2 43.02 -0.74% 0.4% 0% 13204 0.5658 85.3 42.85 0% 0 0% 0 0% 0 0% 0%
20220225 42.19 44.38 42.19 43.34 3.83% -0.53% 0% 21194 0.9234 140.73 43.57 0% 0 0% 0 0% 0 0% 0%
20220224 43.9 44 41 41.74 -5.39% -1.88% 0% 22732 0.967 154.77 42.54 0% 0 0% 0 0% 0 0% 0%
20220223 42.38 44.38 42.38 44.12 4.13% 0.75% 0% 21432 0.9385 161.59 43.79 0% 0 0% 0 0% 0 0% 0%
20220222 42.4 43.28 42.14 42.37 -1% -0.54% 0% 12508 0.5329 94.16 42.6 0% 0 0% 0 0% 0 0% 0%
20220221 42.88 43.08 42.25 42.8 -0.49% 0.33% 0% 10393 0.4434 80.37 42.66 0% 0 0% 0 0% 0 0% 0%
20220218 42.12 43.2 41.63 43.01 0.99% 1.2% 0% 12294 0.5225 93.9 42.5 0% 0 0% 0 0% 0 0% 0%
20220217 42.08 43.25 41.96 42.59 0.8% -0.4% 0% 14080 0.602 110.91 42.76 0% 0 0% 0 0% 0 0% 0%
20220216 42.01 42.59 41.58 42.25 1.08% 0.26% 0% 11105 0.468 88.77 42.14 0% 0 0% 0 0% 0 0% 0%
20220215 41.2 42.1 41.01 41.8 1.48% 0.24% 0% 12183 0.508 98.98 41.7 0% 0 0% 0 0% 0 0% 0%
20220214 40.5 41.87 40.03 41.19 1.5% -0.29% 0% 12104 0.5 100.52 41.31 0% 0 0% 0 0% 0 0% 0%
20220211 41.28 41.52 40.29 40.58 -2.43% -0.44% 0% 14914 0.6079 124.41 40.76 0% 0 0% 0 0% 0 0% 0%
20220210 42.5 42.5 41.51 41.59 -2.37% -0.57% 0% 12829 0.5367 113.87 41.83 0% 0 0% 0 0% 0 0% 0%
20220209 42.79 42.79 41.58 42.6 -0.75% 0.95% 0% 18706 0.7893 166.45 42.2 0% 0 0% 0 0% 0 0% 0%
20211203 35.57 35.75 35.04 35.39 0.43% -0.14% 0% 7155 0.2536 54.82 35.44 0% 0 0% 0 0% 0 0% 0%
20211202 36.3 36.65 35.1 35.24 -2.92% -1.4% 0% 9466 0.3383 64.88 35.74 0% 0 0% 0 0% 0 0% 0%
20211201 35.47 36.46 35.31 36.3 1.37% 0.67% 0% 8287 0.2988 55.37 36.06 0% 0 0% 0 0% 0 0% 0%
20211130 35.94 36.48 35.57 35.81 0.45% -0.47% 0% 8939 0.3216 55.43 35.98 0% 0 0% 0 0% 0 0% 0%
20211129 35.51 36.2 35.2 35.65 -0.78% -0.2% 0% 8243 0.2944 48.17 35.72 0% 0 0% 0 0% 0 0% 0%
20211126 36.25 36.81 35.82 35.93 -1.78% -0.75% 0% 8802 0.3186 48.65 36.2 0% 0 0% 0 0% 0 0% 0%
20211125 36.48 37.3 36.46 36.58 -1.32% -0.54% 0% 9966 0.3665 52.74 36.78 0% 0 0% 0 0% 0 0% 0%
20211124 38.02 38.06 36.93 37.07 -2.37% -0.54% 0% 11265 0.4199 58.13 37.27 0% 0 0% 0 0% 0 0% 0%
20211123 38.08 38.77 37.66 37.97 -0.29% -0.6% 0% 13925 0.5319 68.85 38.2 0% 0 0% 0 0% 0 0% 0%
20211122 38.18 38.7 37.25 38.08 0.45% 0.29% 0% 16744 0.6357 73.18 37.97 0% 0 0% 0 0% 0 0% 0%
20211119 38 39.8 37.7 37.91 0.58% -1.48% 0% 24069 0.9262 107.61 38.48 0% 0 0% 0 0% 0 0% 0%
20211118 37.93 39 37 37.69 -1.64% -0.5% 0% 16544 0.6267 75.83 37.88 0% 0 0% 0 0% 0 0% 0%
20211117 36.9 38.47 36.71 38.32 4.47% 0.82% 0% 19620 0.7458 91.09 38.01 0% 0 0% 0 0% 0 0% 0%
20211116 38.26 39 36.61 36.68 -4.13% -1.48% 0% 18930 0.7047 87.39 37.23 0% 0 0% 0 0% 0 0% 0%
20211115 37.74 38.7 37.42 38.26 1.49% 0.47% 0% 18704 0.7122 82.9 38.08 0% 0 0% 0 0% 0 0% 0%
20211112 37.02 38.14 36.8 37.7 1.43% 0.16% 0% 18927 0.7124 72.85 37.64 0% 0 0% 0 0% 0 0% 0%
20211111 37.11 37.65 36.54 37.17 -0.4% 0.16% 0% 17911 0.6646 68.09 37.11 0% 0 0% 0 0% 0 0% 0%
20211110 36.76 37.5 36 37.32 1.52% 1.17% 0% 25219 0.9303 96.82 36.89 0% 0 0% 0 0% 0 0% 0%
20211109 34.54 38.96 34.5 36.76 7.17% -1.5% 0% 40622 1.5162 158.56 37.32 0% 0 0% 0 0% 0 0% 0%
20211108 35.04 35.41 33.21 34.3 -3.84% 1.12% 0% 17112 0.5804 68.23 33.92 0% 0 0% 0 0% 0 0% 0%
20211105 34.73 35.75 34.01 35.67 1.71% 2.26% 0% 17609 0.6142 73.45 34.88 0% 0 0% 0 0% 0 0% 0%
20211104 34.6 35.17 34 35.07 2.1% 1.07% 0% 16475 0.5717 70.76 34.7 0% 0 0% 0 0% 0 0% 0%
20211103 35.78 35.8 34.06 34.35 -4.69% -0.98% 0% 18822 0.6529 82.25 34.69 0% 0 0% 0 0% 0 0% 0%
20211102 35.07 36.5 34.81 36.04 1.32% 1.46% 0% 35314 1.2544 163.08 35.52 0% 0 0% 0 0% 0 0% 0%
20211101 32.53 38.5 32.25 35.57 10.78% -2.73% 0% 53245 1.9472 277.96 36.57 0% 0 0% 0 0% 0 0% 0%
20211029 34 34 30.88 32.11 -6.93% 0.41% 0% 22408 0.7166 124.98 31.98 0% 0 0% 0 0% 0 0% 0%
20211028 35.03 35.49 34.27 34.5 -2.24% -0.83% 0% 14942 0.5199 92.52 34.79 0% 0 0% 0 0% 0 0% 0%
20211027 37.15 37.33 35.02 35.29 -2.24% -2.27% 0% 24435 0.8823 149.6 36.11 0% 0 0% 0 0% 0 0% 0%
20211026 35.89 36.88 35.31 36.1 0.67% 0.36% 0% 12322 0.4432 86.84 35.97 0% 0 0% 0 0% 0 0% 0%
20211025 36.01 36.2 35.2 35.86 0.11% 0.31% 0% 11772 0.4208 87.71 35.75 0% 0 0% 0 0% 0 0% 0%
20211022 35.4 36.36 35.1 35.82 0.87% 0.2% 0% 9983 0.3569 78.93 35.75 0% 0 0% 0 0% 0 0% 0%
20211021 35.28 36.14 34.97 35.51 0.11% -0.36% 0% 12762 0.4549 104.59 35.64 0% 0 0% 0 0% 0 0% 0%
20211020 35.95 36 35.11 35.47 -1.39% -0.03% 0% 11863 0.4209 104.15 35.48 0% 0 0% 0 0% 0 0% 0%
20211019 35.68 35.98 34.62 35.97 1.84% 1.38% 0% 16926 0.6005 157.11 35.48 0% 0 0% 0 0% 0 0% 0%
20211018 34 35.88 33.8 35.32 3.88% 0.14% 0% 19365 0.683 202.33 35.27 0% 0 0% 0 0% 0 0% 0%
20211015 34.11 35.18 33.55 34 -0.99% -0.9% 0% 17930 0.6151 199.2 34.31 0% 0 0% 0 0% 0 0% 0%
20211014 33.88 36.45 33.16 34.34 9.09% -0.32% 0% 23471 0.8086 286.77 34.45 0% 0 0% 0 0% 0 0% 0%
20211013 31.21 31.7 31.07 31.48 0.35% 0.38% 0% 3364 0.1055 41 31.36 0% 0 0% 0 0% 0 0% 0%
20211012 31.55 31.97 30.95 31.37 -1.6% 0.35% 0% 5384 0.1683 61.11 31.26 0% 0 0% 0 0% 0 0% 0%
20211011 32.61 32.66 31.39 31.88 -1.3% 0.57% 0% 5436 0.1723 52.17 31.7 0% 0 0% 0 0% 0 0% 0%
20211008 31.5 32.48 31.5 32.3 2.7% 0.4% 0% 5648 0.1817 47.34 32.17 0% 0 0% 0 0% 0 0% 0%
20210930 30.46 31.65 30.44 31.45 3.32% 0.77% 0% 4514 0.1409 30.59 31.21 0% 0 0% 0 0% 0 0% 0%
20210929 32 32 30.33 30.44 -4.85% -1.71% 0% 6371 0.1973 40.62 30.97 0% 0 0% 0 0% 0 0% 0%
20210928 31.19 32.05 31.19 31.99 1.36% 0.79% 0% 4928 0.1564 29.41 31.74 0% 0 0% 0 0% 0 0% 0%
20210927 33.11 33.5 31.04 31.56 -5.93% -1.16% 0% 12053 0.3849 67.47 31.93 0% 0 0% 0 0% 0 0% 0%
20210924 34.88 34.88 33.17 33.55 -2.64% -0.45% 0% 10030 0.338 56.76 33.7 0% 0 0% 0 0% 0 0% 0%
20210923 32.65 35.3 32.32 34.46 5.8% 0.73% 0% 16251 0.5559 86.44 34.21 0% 0 0% 0 0% 0 0% 0%
20210922 32.01 33.01 32.01 32.57 0.18% 0.12% 0% 8587 0.2793 39.86 32.53 0% 0 0% 0 0% 0 0% 0%
20210917 34.6 35.77 31.94 32.51 -7.01% -1.9% 0% 21115 0.6997 83.16 33.14 0% 0 0% 0 0% 0 0% 0%
20210916 35.28 36.69 34.85 34.96 -2.05% -1.85% 0% 19362 0.6897 83.76 35.62 0% 0 0% 0 0% 0 0% 0%
20210915 34 36.9 33.7 35.69 4.6% -0.5% 0% 26160 0.9383 115.02 35.87 0% 0 0% 0 0% 0 0% 0%
20210914 34.59 35.11 33.82 34.12 -2.23% -0.76% 0% 10382 0.3569 47.91 34.38 0% 0 0% 0 0% 0 0% 0%
20210913 34.26 35.2 33.4 34.9 0.61% 1.96% 0% 18623 0.6374 86.48 34.23 0% 0 0% 0 0% 0 0% 0%
20210910 35.8 35.8 34.2 34.69 -2.17% -0.2% 0% 14654 0.5094 71.94 34.76 0% 0 0% 0 0% 0 0% 0%
20210909 35.4 35.71 34.69 35.46 0.51% 0.88% 0% 17005 0.5977 88.11 35.15 0% 0 0% 0 0% 0 0% 0%
20210908 36 36.37 35.02 35.28 -3.05% -0.56% 0% 22051 0.7824 123.72 35.48 0% 0 0% 0 0% 0 0% 0%
20210907 37.66 37.66 35.72 36.39 -3.63% 0.55% 0% 30019 1.0865 190.03 36.19 0% 0 0% 0 0% 0 0% 0%
20210906 34.26 39.88 34.26 37.76 10.22% 0.03% 0% 43880 1.6563 348.5 37.75 0% 0 0% 0 0% 0 0% 0%
20210729 28.99 29.29 28.3 29.2 1.42% 0.97% 0% 17305 0.5004 155.85 28.92 0% 0 0% 0 0% 0 0% 0%
20210728 27.74 29.49 26.94 28.79 6.99% 1.59% 0% 20712 0.587 202.62 28.34 0% 0 0% 0 0% 0 0% 0%
20210727 27.39 27.78 26.9 26.91 -1.64% -1.46% 0% 6269 0.1712 70.68 27.31 0% 0 0% 0 0% 0 0% 0%
20210726 28.19 28.19 26.88 27.36 -1.97% -0.36% 0% 7645 0.2099 87.27 27.46 0% 0 0% 0 0% 0 0% 0%
20210723 27.95 28.68 27.71 27.91 -0.14% -0.92% 0% 8714 0.2455 102.18 28.17 0% 0 0% 0 0% 0 0% 0%
20210722 27.54 28.27 27.54 27.95 1.78% -0.14% 0% 7654 0.2142 94.35 27.99 0% 0 0% 0 0% 0 0% 0%
20210721 27.55 27.78 27.29 27.46 -0.58% -0.07% 0% 5757 0.1582 69.76 27.48 0% 0 0% 0 0% 0 0% 0%
20210720 26.96 27.82 26.61 27.62 2.52% 1.4% 0% 6292 0.1714 74.66 27.24 0% 0 0% 0 0% 0 0% 0%
20210719 26.5 27.1 26.1 26.94 1.05% 1.32% 0% 5212 0.1386 58.2 26.59 0% 0 0% 0 0% 0 0% 0%
20210716 26.99 27.07 26.61 26.66 -1.3% -0.49% 0% 3528 0.0945 35.69 26.79 0% 0 0% 0 0% 0 0% 0%
20210715 27.55 27.7 26.71 27.01 -1.96% 0.19% 0% 6598 0.1779 68.4 26.96 0% 0 0% 0 0% 0 0% 0%
20210714 27.61 27.87 27.38 27.55 -0.25% 0.11% 0% 3412 0.0939 36.61 27.52 0% 0 0% 0 0% 0 0% 0%
20210713 27.6 27.8 27.23 27.62 0.36% 0.73% 0% 4981 0.1366 54.08 27.42 0% 0 0% 0 0% 0 0% 0%
20210712 27.5 27.76 27 27.52 0.77% 0.18% 0% 6011 0.1651 67.65 27.47 0% 0 0% 0 0% 0 0% 0%
20210709 26.94 27.46 26.63 27.31 1.07% 0.48% 0% 5232 0.1422 64.06 27.18 0% 0 0% 0 0% 0 0% 0%
20210708 27.65 27.65 26.85 27.02 -1.53% -0.33% 0% 6054 0.1641 76.77 27.11 0% 0 0% 0 0% 0 0% 0%
20210707 27.44 27.65 27.11 27.44 -0.18% 0.22% 0% 7027 0.1924 94.03 27.38 0% 0 0% 0 0% 0 0% 0%
20210706 27.17 28.29 27.06 27.49 0.66% -0.61% 0% 10544 0.2916 147.17 27.66 0% 0 0% 0 0% 0 0% 0%
20210705 28.33 28.44 27.3 27.31 5.04% -2.01% 0% 15256 0.4252 230.7 27.87 0% 0 0% 0 0% 0 0% 0%
20210702 26.48 26.48 25.41 26 -0.73% 0.5% 0% 3533 0.0914 59.63 25.87 0% 0 0% 0 0% 0 0% 0%
20210701 26.1 26.78 26.1 26.19 0.69% -1.1% 0% 6431 0.1703 110.54 26.48 0% 0 0% 0 0% 0 0% 0%
20210630 26.01 26.19 25.87 26.01 0.31% 0.04% 0% 3404 0.0885 60.66 26 0% 0 0% 0 0% 0 0% 0%
20210629 26.46 26.58 25.88 25.93 -1.11% -1.07% 0% 5041 0.1321 84.41 26.21 0% 0 0% 0 0% 0 0% 0%
20210628 26.44 26.46 26.07 26.22 0.19% -0.11% 0% 3379 0.0887 57.58 26.25 0% 0 0% 0 0% 0 0% 0%
20210625 26.61 26.65 26.03 26.17 -1.32% -0.34% 0% 5293 0.139 88.62 26.26 0% 0 0% 0 0% 0 0% 0%
20210624 27.04 27.15 26.5 26.52 -2% -0.9% 0% 5022 0.1344 88.62 26.76 0% 0 0% 0 0% 0 0% 0%
20210623 27.33 27.49 26.97 27.06 -1.24% -0.22% 0% 4347 0.1179 78.95 27.12 0% 0 0% 0 0% 0 0% 0%
20210622 27.31 27.58 27.16 27.4 0.48% -0.11% 0% 4276 0.1173 80.57 27.43 0% 0 0% 0 0% 0 0% 0%
20210621 26.99 27.39 26.73 27.27 1.38% 0.44% 0% 4258 0.1156 84.14 27.15 0% 0 0% 0 0% 0 0% 0%
20210618 27.25 27.25 26.69 26.9 -0.15% 0.3% 0% 3800 0.1019 74.64 26.82 0% 0 0% 0 0% 0 0% 0%
20210617 27.04 27.34 26.8 26.94 -0.37% -0.26% 0% 3562 0.0962 67.12 27.01 0% 0 0% 0 0% 0 0% 0%
20210616 28.5 28.5 26.73 27.04 -5.22% -1.49% 0% 7956 0.2184 144.45 27.45 0% 0 0% 0 0% 0 0% 0%
20210615 28.18 28.61 27.94 28.53 1.24% 0.63% 0% 3608 0.1023 69.91 28.35 0% 0 0% 0 0% 0 0% 0%
20210611 28.2 28.69 28.15 28.18 -0.53% -0.88% 0% 3398 0.0966 62.33 28.43 0% 0 0% 0 0% 0 0% 0%
20210610 28.78 28.78 28.2 28.33 -0.39% -0.21% 0% 3237 0.0919 54.97 28.39 0% 0 0% 0 0% 0 0% 0%
20210609 28 28.59 27.81 28.44 1.64% 0.28% 0% 4140 0.1174 64.51 28.36 0% 0 0% 0 0% 0 0% 0%
20210608 28.26 28.3 27.84 27.98 -0.46% -0.07% 0% 3368 0.0943 45.42 28 0% 0 0% 0 0% 0 0% 0%
20210607 28 28.16 27.92 28.11 0.18% 0.29% 0% 2583 0.0724 32.72 28.03 0% 0 0% 0 0% 0 0% 0%
20210604 28.23 28.5 27.93 28.06 -0.6% -0.21% 0% 3844 0.1081 43.45 28.12 0% 0 0% 0 0% 0 0% 0%
20210603 28.71 28.95 28.1 28.23 -1.67% -1.05% 0% 5447 0.1554 52.86 28.53 0% 0 0% 0 0% 0 0% 0%
20210602 29.05 29.38 28.62 28.78 -0.17% -0.86% 0% 5408 0.157 52.68 29.03 0% 0 0% 0 0% 0 0% 0%
20210601 29.2 29.2 28.7 28.83 -1.23% -0.03% 0% 4875 0.1406 45.82 28.84 0% 0 0% 0 0% 0 0% 0%
20210531 29.1 29.49 28.43 29.19 0.1% 0.83% 0% 5364 0.1553 50.56 28.95 0% 0 0% 0 0% 0 0% 0%
20210528 29.45 29.81 29.01 29.16 -0.98% -0.44% 0% 6750 0.1977 61.88 29.29 0% 0 0% 0 0% 0 0% 0%
20210527 29.51 30.47 29.3 29.45 -1.77% -0.17% 0% 7783 0.2296 69.38 29.5 0% 0 0% 0 0% 0 0% 0%
20210526 29.06 30.75 28.86 29.98 3.17% 0.17% 0% 11472 0.3434 102.31 29.93 0% 0 0% 0 0% 0 0% 0%
20210525 29.45 29.7 28.91 29.06 -1.32% -0.58% 0% 8012 0.2342 69.27 29.23 0% 0 0% 0 0% 0 0% 0%
20210524 30 30.78 29.36 29.45 -2.84% -1.14% 0% 11450 0.3411 90 29.79 0% 0 0% 0 0% 0 0% 0%
20210521 28.59 31.28 28.48 30.31 6.05% 0.9% 0% 18301 0.5498 132.64 30.04 0% 0 0% 0 0% 0 0% 0%
20210520 28.07 28.75 27.97 28.58 1.78% 0.42% 0% 6146 0.1749 41.56 28.46 0% 0 0% 0 0% 0 0% 0%
20210519 29 29 27.87 28.08 -2.16% -0.5% 0% 8132 0.2295 53.14 28.22 0% 0 0% 0 0% 0 0% 0%
20210518 28.1 28.9 28.06 28.7 0.77% 0.84% 0% 5812 0.1654 37.91 28.46 0% 0 0% 0 0% 0 0% 0%
20210517 29.58 29.58 28.06 28.48 -3.52% -0.21% 0% 10614 0.3029 64.34 28.54 0% 0 0% 0 0% 0 0% 0%
20210514 29.19 30.5 29.18 29.52 1.13% -1.17% 0% 11059 0.3303 70.61 29.87 0% 0 0% 0 0% 0 0% 0%
20210513 30 30.39 29.06 29.19 -3.28% -0.95% 0% 9601 0.2829 63.41 29.47 0% 0 0% 0 0% 0 0% 0%
20210512 30.16 30.98 29.37 30.18 -0.03% 0.17% 0% 12514 0.377 84.65 30.13 0% 0 0% 0 0% 0 0% 0%
20210511 30.79 31.37 29.2 30.19 -3.55% 0.17% 0% 20797 0.6269 147.48 30.14 0% 0 0% 0 0% 0 0% 0%
20210510 28.38 31.37 27.77 31.3 6.97% 6.68% 0% 23381 0.686 184.23 29.34 0% 0 0% 0 0% 0 0% 0%
20210507 28.64 29.77 27.68 29.26 4.17% 0.93% 0% 20621 0.5978 189.45 28.99 0% 0 0% 0 0% 0 0% 0%
20210506 27.55 28.45 27.49 28.09 2.15% 0.14% 0% 10305 0.2891 108.6 28.05 0% 0 0% 0 0% 0 0% 0%
20210430 28.2 28.21 27.21 27.5 -2.48% -0.22% 0% 9428 0.2598 103.36 27.56 0% 0 0% 0 0% 0 0% 0%
20210429 27 28.57 26.81 28.2 3.3% 0.61% 0% 15466 0.4335 186.31 28.03 0% 0 0% 0 0% 0 0% 0%
20210428 26.88 27.55 26.6 27.3 1.87% 0.29% 0% 7299 0.1987 96.8 27.22 0% 0 0% 0 0% 0 0% 0%
20210427 26.9 27.22 26.7 26.8 -1.54% -0.37% 0% 4019 0.1081 57.31 26.9 0% 0 0% 0 0% 0 0% 0%
20210426 26.6 27.47 26.28 27.22 2.52% 0.78% 0% 8918 0.2409 129.82 27.01 0% 0 0% 0 0% 0 0% 0%
20210423 26.52 26.84 26.28 26.55 -1.12% 0.26% 0% 4181 0.1107 63.52 26.48 0% 0 0% 0 0% 0 0% 0%
20210422 27.03 27.29 26.7 26.85 0.6% -0.44% 0% 4023 0.1085 65.09 26.97 0% 0 0% 0 0% 0 0% 0%
20210421 26.8 27.1 26.65 26.69 -0.96% -0.71% 0% 4345 0.1168 70.04 26.88 0% 0 0% 0 0% 0 0% 0%
20210416 26.25 26.5 26.11 26.44 1.5% 0.38% 0% 2806 0.0739 45.31 26.34 0% 0 0% 0 0% 0 0% 0%
20210415 25.81 26.33 25.75 26.05 -0.15% 0.39% 0% 3596 0.0933 58.38 25.95 0% 0 0% 0 0% 0 0% 0%
20210414 25.65 26.38 25.5 26.09 1.72% 0.77% 0% 3214 0.0832 54.27 25.89 0% 0 0% 0 0% 0 0% 0%
20210413 26.5 26.51 25.17 25.65 -4.96% 0% 0% 9426 0.2418 163.2 25.65 0% 0 0% 0 0% 0 0% 0%
20210412 27.3 27.43 26.67 26.99 -0.92% -0.22% 0% 4437 0.12 89.2 27.05 0% 0 0% 0 0% 0 0% 0%
20210409 27.14 27.38 27.06 27.24 0.33% 0.22% 0% 3488 0.0948 67.28 27.18 0% 0 0% 0 0% 0 0% 0%
20210408 27.76 27.77 26.91 27.15 -1.31% -0.44% 0% 6138 0.1674 109.55 27.27 0% 0 0% 0 0% 0 0% 0%
20210407 27.3 27.69 27.12 27.51 0.66% 0.29% 0% 4357 0.1195 67.03 27.43 0% 0 0% 0 0% 0 0% 0%
20210406 26.88 27.48 26.7 27.33 1.67% 0.26% 0% 4355 0.1187 60.04 27.26 0% 0 0% 0 0% 0 0% 0%
20210402 26.35 27.09 26.35 26.88 1.43% 0.41% 0% 3758 0.1006 43.42 26.77 0% 0 0% 0 0% 0 0% 0%
20210401 26.82 27.05 26.32 26.5 -1.38% -0.23% 0% 3866 0.1027 39.5 26.56 0% 0 0% 0 0% 0 0% 0%
20210330 26.85 26.85 25.89 25.96 -2.77% -0.69% 0% 4246 0.111 38.71 26.14 0% 0 0% 0 0% 0 0% 0%
20210329 26.89 27.1 26.6 26.7 -0.41% -0.37% 0% 2743 0.0735 23.53 26.8 0% 0 0% 0 0% 0 0% 0%
20210326 26.9 27.03 26.59 26.81 -0.22% -0.04% 0% 3989 0.107 29.84 26.82 0% 0 0% 0 0% 0 0% 0%
20201215 35.95 36.1 35.16 35.36 -1.12% -0.56% 0% 4637 0.1649 38.89 35.56 0% 0 0% 0 0% 0 0% 0%
20201214 36.31 36.32 35.58 35.76 -1.49% -0.42% 0% 5742 0.2062 46.54 35.91 0% 0 0% 0 0% 0 0% 0%
20201211 35.72 36.48 34.76 36.3 1.68% 1.97% 0% 11219 0.3994 87.25 35.6 0% 0 0% 0 0% 0 0% 0%
20201210 36.21 36.72 35.58 35.7 -2.08% -1.44% 0% 7909 0.2865 57.59 36.22 0% 0 0% 0 0% 0 0% 0%
20201209 38.15 38.56 36.4 36.46 -4.3% -2.49% 0% 10719 0.4008 78.02 37.39 0% 0 0% 0 0% 0 0% 0%
20201208 38.96 39.1 38.01 38.1 -1.7% -1.35% 0% 7124 0.2751 50.8 38.62 0% 0 0% 0 0% 0 0% 0%
20201207 38.8 39.3 38.05 38.76 -0.03% 0.23% 0% 7969 0.3082 50.74 38.67 0% 0 0% 0 0% 0 0% 0%
20201204 38 38.89 37.5 38.77 1.23% 1.55% 0% 8743 0.3338 47.52 38.18 0% 0 0% 0 0% 0 0% 0%
20201203 38.92 39.39 38.2 38.3 -1.69% -0.96% 0% 12412 0.48 54.22 38.67 0% 0 0% 0 0% 0 0% 0%
20201202 37.99 39.4 37.28 38.96 3.23% 1.19% 0% 19019 0.7322 67.07 38.5 0% 0 0% 0 0% 0 0% 0%
20201201 37.05 37.94 37.02 37.74 1.15% 0.37% 0% 9357 0.3518 31.23 37.6 0% 0 0% 0 0% 0 0% 0%
20201130 37.3 37.71 36.85 37.31 -0.24% 0.16% 0% 9180 0.342 29.62 37.25 0% 0 0% 0 0% 0 0% 0%
20201127 39.36 39.49 36.75 37.4 -4.35% -0.53% 0% 20761 0.7806 64.72 37.6 0% 0 0% 0 0% 0 0% 0%
20201126 39.11 39.79 38.88 39.1 -0.03% -0.69% 0% 10635 0.4187 35.9 39.37 0% 0 0% 0 0% 0 0% 0%
20201125 40.6 40.7 39 39.11 -3.31% -1.88% 0% 15646 0.6236 52.67 39.86 0% 0 0% 0 0% 0 0% 0%
20201124 41.57 41.57 39.7 40.45 -4.26% 0.3% 0% 23719 0.9566 82.04 40.33 0% 0 0% 0 0% 0 0% 0%
20201123 42.95 43.13 41.26 42.25 -1.38% 0.67% 0% 29389 1.2334 109.31 41.97 0% 0 0% 0 0% 0 0% 0%
20201120 45.36 45.64 42.35 42.84 -6.79% -1.47% 0% 47946 2.0848 190.69 43.48 0% 0 0% 0 0% 0 0% 0%
20201119 42.51 48.99 41.6 45.96 9.04% 2.29% 0% 54380 2.4435 248.57 44.93 0% 0 0% 0 0% 0 0% 0%
20201118 41.49 43.49 41.16 42.15 2.43% -0.75% 0% 24086 1.023 118.54 42.47 0% 0 0% 0 0% 0 0% 0%
20201117 42.33 42.58 40.54 41.15 -2.76% -0.72% 0% 14327 0.5938 63.77 41.45 0% 0 0% 0 0% 0 0% 0%
20201116 40 42.35 39.3 42.32 6.04% 2.49% 0% 20006 0.8261 85.56 41.29 0% 0 0% 0 0% 0 0% 0%
20201113 40.01 40.44 39.26 39.91 0% 0.28% 0% 8619 0.343 36.4 39.8 0% 0 0% 0 0% 0 0% 0%
20201112 38.68 40.3 38.3 39.91 3.39% 1.06% 0% 14840 0.5861 58.97 39.49 0% 0 0% 0 0% 0 0% 0%
20201111 40.01 40.3 38.5 38.6 -4.22% -1.13% 0% 11982 0.4678 44.76 39.04 0% 0 0% 0 0% 0 0% 0%
20201110 41.66 41.8 39.92 40.3 -2.68% -0.93% 0% 11571 0.4707 40.93 40.68 0% 0 0% 0 0% 0 0% 0%
20201109 40.27 42.28 40.27 41.41 2.96% -0.36% 0% 17937 0.7455 61.36 41.56 0% 0 0% 0 0% 0 0% 0%
20201106 43.2 43.2 39.98 40.22 -5.48% -1.73% 0% 18757 0.7677 60.28 40.93 0% 0 0% 0 0% 0 0% 0%
20201105 43.43 43.6 41.88 42.55 -1.44% -0.07% 0% 24550 1.0454 73.95 42.58 0% 0 0% 0 0% 0 0% 0%
20201104 42.09 43.36 41.01 43.17 4.12% 1.5% 0% 30022 1.2767 80 42.53 0% 0 0% 0 0% 0 0% 0%
20201103 40.02 41.97 39.95 41.46 4.54% 0.88% 0% 18573 0.7634 47.15 41.1 0% 0 0% 0 0% 0 0% 0%
20201102 39.01 40.03 38.2 39.66 2.99% 0.66% 0% 12925 0.5093 30.86 39.4 0% 0 0% 0 0% 0 0% 0%
20201030 41.03 41.09 38.51 38.51 -4.54% -3.53% 0% 18749 0.7484 42.18 39.92 0% 0 0% 0 0% 0 0% 0%
20201029 39.55 41.55 39.09 40.34 -0.47% -0.44% 0% 22842 0.9256 48.62 40.52 0% 0 0% 0 0% 0 0% 0%
20201028 38.57 40.94 38.57 40.53 1.91% 1.63% 0% 32300 1.2881 66.13 39.88 0% 0 0% 0 0% 0 0% 0%
20201027 40.3 41.95 39.5 39.77 -2.88% -1.8% 0% 28335 1.1477 60.3 40.5 0% 0 0% 0 0% 0 0% 0%
20201026 40.7 42.35 39.68 40.95 1.39% -0.27% 0% 34348 1.4103 76.07 41.06 0% 0 0% 0 0% 0 0% 0%
20201023 44.57 44.86 40 40.39 -9.96% -3.99% 0% 53548 2.2529 127.75 42.07 0% 0 0% 0 0% 0 0% 0%
20201022 42.1 50 42.1 44.86 7.29% 0.74% 0% 66361 2.9553 185.59 44.53 0% 0 0% 0 0% 0 0% 0%
20200909 37.1 40.46 36.82 38.59 2.12% -1.1% 0% 42180 1.6459 124.53 39.02 0% 0 0% 0 0% 0 0% 0%
20200908 38.23 38.48 36.45 37.79 -2.38% 1.4% 0% 28431 1.0597 90.3 37.27 0% 0 0% 0 0% 0 0% 0%
20200907 38.02 39.14 37.55 38.71 -1.2% 0.89% 0% 40504 1.5543 140.77 38.37 0% 0 0% 0 0% 0 0% 0%
20200904 36.66 40.17 36.66 39.18 7.28% 0.75% 0% 51493 2.0026 211.45 38.89 0% 0 0% 0 0% 0 0% 0%
20200903 35.72 38.29 35.72 36.52 2.33% -1.64% 0% 32999 1.2253 164.97 37.13 0% 0 0% 0 0% 0 0% 0%
20200902 35.3 35.99 35.06 35.69 1.28% 0.25% 0% 14059 0.5005 82.74 35.6 0% 0 0% 0 0% 0 0% 0%
20200901 34.46 35.24 34.46 35.24 1.41% 1% 0% 9799 0.3419 66.01 34.89 0% 0 0% 0 0% 0 0% 0%
20200831 35.09 35.69 34.75 34.75 -1.19% -1.59% 0% 10726 0.3787 81.36 35.31 0% 0 0% 0 0% 0 0% 0%
20200828 35.08 35.35 34.55 35.17 0.37% 0.51% 0% 10725 0.3753 87.77 34.99 0% 0 0% 0 0% 0 0% 0%
20200827 34.31 35.33 34.11 35.04 2.1% 0.75% 0% 10755 0.3741 99.07 34.78 0% 0 0% 0 0% 0 0% 0%
20200826 35.27 35.4 34.11 34.32 -2.78% -1.12% 0% 14006 0.4861 135.19 34.71 0% 0 0% 0 0% 0 0% 0%
20200825 34.26 35.64 34.04 35.3 3.01% 0.68% 0% 15952 0.5593 158.53 35.06 0% 0 0% 0 0% 0 0% 0%
20200824 34 34.4 33.36 34.27 2.3% 0.71% 0% 8185 0.2785 80.97 34.03 0% 0 0% 0 0% 0 0% 0%
20200821 33.18 33.91 33.18 33.5 0.78% -0.15% 0% 4730 0.1587 43.45 33.55 0% 0 0% 0 0% 0 0% 0%
20200820 33.75 33.75 33.11 33.24 -1.77% -0.39% 0% 5633 0.188 50.22 33.37 0% 0 0% 0 0% 0 0% 0%
20200819 34.33 34.33 33.71 33.84 -1.54% -0.32% 0% 6385 0.2168 41.9 33.95 0% 0 0% 0 0% 0 0% 0%
20200818 34.5 34.8 34.21 34.37 -0.38% -0.17% 0% 6367 0.2192 34.18 34.43 0% 0 0% 0 0% 0 0% 0%
20200817 33.92 34.6 33.92 34.5 1.41% 0.55% 0% 6576 0.2256 34.84 34.31 0% 0 0% 0 0% 0 0% 0%
20200814 34.07 34.27 33.65 34.02 -0.09% 0.27% 0% 6977 0.2367 35.97 33.93 0% 0 0% 0 0% 0 0% 0%
20200813 33.84 34.33 33.77 34.05 0.5% -0.21% 0% 8106 0.2766 42.33 34.12 0% 0 0% 0 0% 0 0% 0%
20200812 34.46 34.46 33.08 33.88 -1.8% 0.68% 0% 11654 0.3922 60.76 33.65 0% 0 0% 0 0% 0 0% 0%
20200811 35.3 35.7 34.3 34.5 -1.43% -1.77% 0% 11944 0.4195 66.46 35.12 0% 0 0% 0 0% 0 0% 0%
20200810 35.8 35.83 34.63 35 -1.77% -0.46% 0% 12563 0.4417 72.69 35.16 0% 0 0% 0 0% 0 0% 0%
20200807 35.8 36.65 35.16 35.63 -0.45% -0.59% 0% 17589 0.6304 110.05 35.84 0% 0 0% 0 0% 0 0% 0%
20200806 36.6 36.6 34.93 35.79 -2.67% 0.39% 0% 30033 1.0708 200.63 35.65 0% 0 0% 0 0% 0 0% 0%
20200805 33.27 36.9 33.27 36.77 9.5% 2.65% 0% 40142 1.4379 322.22 35.82 0% 0 0% 0 0% 0 0% 0%
20200804 33.79 33.96 33.36 33.58 -0.3% -0.21% 0% 6032 0.203 63.24 33.65 0% 0 0% 0 0% 0 0% 0%
20200803 33.24 33.77 33.18 33.68 1.75% 0.6% 0% 5340 0.1788 59.26 33.48 0% 0 0% 0 0% 0 0% 0%
20200731 32.98 33.29 32.7 33.1 0.42% 0.24% 0% 5472 0.1807 62.96 33.02 0% 0 0% 0 0% 0 0% 0%
20200730 33.22 33.25 32.86 32.96 -0.57% -0.3% 0% 5151 0.1703 59.58 33.06 0% 0 0% 0 0% 0 0% 0%
20200729 32.74 33.17 32.46 33.15 1.38% 0.85% 0% 6470 0.2127 70.53 32.87 0% 0 0% 0 0% 0 0% 0%
20200728 32.44 33.01 32.31 32.7 1.4% 0.31% 0% 5650 0.1842 60.3 32.6 0% 0 0% 0 0% 0 0% 0%
20200727 32.6 32.77 31.86 32.25 -0.77% 0.19% 0% 4896 0.1576 47.38 32.19 0% 0 0% 0 0% 0 0% 0%
20200724 33.39 34.07 32.36 32.5 -2.4% -2.4% 0% 9294 0.3095 85.03 33.3 0% 0 0% 0 0% 0 0% 0%
20200723 33.71 33.85 32.86 33.3 -1.57% 0.21% 0% 5733 0.1905 50.3 33.23 0% 0 0% 0 0% 0 0% 0%
20200722 33.67 34.2 33.6 33.83 0.68% -0.41% 0% 7388 0.251 59.08 33.97 0% 0 0% 0 0% 0 0% 0%
20200721 33.56 33.97 33.26 33.6 0.63% 0.12% 0% 4207 0.1412 31.18 33.56 0% 0 0% 0 0% 0 0% 0%
20200720 32.65 33.39 32.65 33.39 2.77% 0.85% 0% 6170 0.2043 39.86 33.11 0% 0 0% 0 0% 0 0% 0%
20200717 32.7 33.1 32.27 32.49 -0.52% -0.34% 0% 5911 0.1927 35.96 32.6 0% 0 0% 0 0% 0 0% 0%
20200716 34.43 34.65 32.66 32.66 -5.03% -2.71% 0% 10721 0.3599 67.18 33.57 0% 0 0% 0 0% 0 0% 0%
20200715 34.88 35.2 34.25 34.39 -1.01% -0.69% 0% 8475 0.2935 57.19 34.63 0% 0 0% 0 0% 0 0% 0%
20200714 35.47 35.49 34.05 34.74 -1.5% -0.12% 0% 13154 0.4575 92 34.78 0% 0 0% 0 0% 0 0% 0%
20200713 34.73 35.41 34.73 35.27 1.58% 0.34% 0% 10892 0.3829 83.94 35.15 0% 0 0% 0 0% 0 0% 0%
20200710 35 35.6 34.71 34.72 -1.36% -0.91% 0% 12064 0.4227 99.12 35.04 0% 0 0% 0 0% 0 0% 0%
20200709 34.6 35.7 34.32 35.2 2% 0.83% 0% 16849 0.5882 145.25 34.91 0% 0 0% 0 0% 0 0% 0%
20200708 34.36 34.66 34.02 34.51 0.44% 0.29% 0% 12358 0.4252 122.13 34.41 0% 0 0% 0 0% 0 0% 0%
20200707 33.58 35 33.58 34.36 2.38% 0.2% 0% 18032 0.6183 196.16 34.29 0% 0 0% 0 0% 0 0% 0%
20200706 32.69 33.65 32.54 33.56 2.66% 1.02% 0% 10873 0.3612 132.67 33.22 0% 0 0% 0 0% 0 0% 0%
20200703 32.48 32.88 32.31 32.69 0.86% 0.18% 0% 5495 0.1793 70.12 32.63 0% 0 0% 0 0% 0 0% 0%
20200702 32.29 32.49 32.16 32.41 0.5% 0.12% 0% 4390 0.1421 54.13 32.37 0% 0 0% 0 0% 0 0% 0%
20200701 32.71 32.9 32.14 32.25 -0.25% -0.56% 0% 4931 0.1599 60.44 32.43 0% 0 0% 0 0% 0 0% 0%
20200630 32.16 32.5 32.16 32.33 0.81% 0.06% 0% 3525 0.1139 42.96 32.31 0% 0 0% 0 0% 0 0% 0%
20200629 32.65 32.85 31.98 32.07 -2.97% -0.77% 0% 5222 0.1688 60.19 32.32 0% 0 0% 0 0% 0 0% 0%
20200624 33.02 33.59 32.15 33.05 0.15% 1.16% 0% 8611 0.2813 94 32.67 0% 0 0% 0 0% 0 0% 0%
20200623 33.04 33.24 32.91 33 -0.12% -0.15% 0% 3174 0.1049 35.66 33.05 0% 0 0% 0 0% 0 0% 0%
20200622 33.19 33.36 33.01 33.04 -0.48% -0.42% 0% 4087 0.1356 43.12 33.18 0% 0 0% 0 0% 0 0% 0%
20200619 33.52 33.64 33.02 33.2 -0.9% -0.18% 0% 5551 0.1846 55.14 33.26 0% 0 0% 0 0% 0 0% 0%
20200618 33.12 33.97 33.12 33.5 0.6% -0.3% 0% 7374 0.2478 68.36 33.6 0% 0 0% 0 0% 0 0% 0%
20200617 33.07 33.44 32.71 33.3 1.12% 0.67% 0% 6887 0.2278 61.5 33.08 0% 0 0% 0 0% 0 0% 0%
20200616 32.55 33 32.55 32.93 1.7% 0.21% 0% 4291 0.141 36.45 32.86 0% 0 0% 0 0% 0 0% 0%
20200615 32.23 32.75 32.09 32.38 0.5% -0.25% 0% 4091 0.1328 31.22 32.46 0% 0 0% 0 0% 0 0% 0%
20200612 32.11 32.5 31.78 32.22 -1.32% 0.34% 0% 6023 0.1934 46.87 32.11 0% 0 0% 0 0% 0 0% 0%
20200611 32.73 33.07 32.42 32.65 -0.58% -0.27% 0% 6519 0.2134 46.08 32.74 0% 0 0% 0 0% 0 0% 0%
20200610 33.33 33.5 32.71 32.84 -1.47% -0.3% 0% 6175 0.2034 40.64 32.94 0% 0 0% 0 0% 0 0% 0%
20200609 34.45 34.45 33.3 33.53 -2.27% -0.59% 0% 8853 0.2986 54.19 33.73 0% 0 0% 0 0% 0 0% 0%
20200608 34.64 34.73 33.95 34.31 0.18% 0% 0% 9679 0.3321 58.03 34.31 0% 0 0% 0 0% 0 0% 0%
20200605 33.61 34.45 33.61 34.25 1.48% 0.5% 0% 14517 0.4948 80.67 34.08 0% 0 0% 0 0% 0 0% 0%
20200604 33.56 33.93 33.21 33.75 1.17% 0.45% 0% 8410 0.2826 45.22 33.6 0% 0 0% 0 0% 0 0% 0%
20200603 33.85 34.15 33.35 33.36 -1.3% -0.86% 0% 8945 0.301 46.29 33.65 0% 0 0% 0 0% 0 0% 0%
20200602 33.15 33.88 33.15 33.8 1.78% 0.66% 0% 12420 0.4171 63.97 33.58 0% 0 0% 0 0% 0 0% 0%
20200601 32.69 33.35 32.29 33.21 2.18% 0.58% 0% 9443 0.3118 48.62 33.02 0% 0 0% 0 0% 0 0% 0%
20200529 32.91 33.09 32.46 32.5 -2.34% -0.85% 0% 8945 0.2932 46.76 32.78 0% 0 0% 0 0% 0 0% 0%
20200528 34.03 34.68 32.83 33.28 -2.15% -1.1% 0% 15957 0.5369 86.16 33.65 0% 0 0% 0 0% 0 0% 0%
20200527 33.43 34.47 33.14 34.01 1.73% 0.06% 0% 18585 0.6317 105.93 33.99 0% 0 0% 0 0% 0 0% 0%
20200526 33.32 33.51 32.47 33.43 -0.3% 0.91% 0% 14203 0.4706 78.89 33.13 0% 0 0% 0 0% 0 0% 0%
20200525 31.88 33.65 31.71 33.53 4.85% 1.36% 0% 19034 0.6297 99.22 33.08 0% 0 0% 0 0% 0 0% 0%
20200522 32.65 33.4 31.35 31.98 -2.88% -1.27% 0% 12746 0.4129 67.25 32.39 0% 0 0% 0 0% 0 0% 0%
20200521 32.67 33.78 32.65 32.93 0.92% -0.72% 0% 13238 0.4391 73.83 33.17 0% 0 0% 0 0% 0 0% 0%
20200520 32.8 33.19 32.2 32.63 -0.55% -0.61% 0% 9213 0.3025 51.44 32.83 0% 0 0% 0 0% 0 0% 0%
20200519 32.35 33.17 32.2 32.81 1.48% 0.28% 0% 9936 0.3251 55.56 32.72 0% 0 0% 0 0% 0 0% 0%
20200518 32.2 32.69 32.01 32.33 0.22% -0.09% 0% 7366 0.2384 40.78 32.36 0% 0 0% 0 0% 0 0% 0%
20200515 32.68 33.11 32.2 32.26 -1.25% -0.95% 0% 8670 0.2824 48.41 32.57 0% 0 0% 0 0% 0 0% 0%
20200514 32.91 33.49 32.55 32.67 -0.12% -0.97% 0% 12161 0.4012 67.43 32.99 0% 0 0% 0 0% 0 0% 0%
20200513 33.4 33.9 32.52 32.71 -2.79% -1.24% 0% 18017 0.5968 104.7 33.12 0% 0 0% 0 0% 0 0% 0%
20200512 32.23 33.88 32.05 33.65 4.41% 1.36% 0% 22751 0.7553 144.83 33.2 0% 0 0% 0 0% 0 0% 0%
20200511 31.5 32.99 31.5 32.23 2.97% -0.34% 0% 14088 0.4556 102.76 32.34 0% 0 0% 0 0% 0 0% 0%
20200508 30.95 31.57 30 31.3 0.45% 0.19% 0% 11191 0.3496 88.58 31.24 0% 0 0% 0 0% 0 0% 0%
20200507 30.2 31.39 30.2 31.16 2.47% 1% 0% 9992 0.3083 87.09 30.85 0% 0 0% 0 0% 0 0% 0%
20200506 29.9 30.55 29.72 30.41 0.96% 0.7% 0% 6937 0.2095 66.32 30.2 0% 0 0% 0 0% 0 0% 0%
20200430 30.35 30.69 29.9 30.12 2.87% -0.26% 0% 10200 0.308 105.35 30.2 0% 0 0% 0 0% 0 0% 0%
20200429 28.61 29.49 28.51 29.28 1.35% 0.41% 0% 8981 0.2619 97.26 29.16 0% 0 0% 0 0% 0 0% 0%
20200428 31 31 28.32 28.89 -7.37% -0.89% 0% 15512 0.4522 168.32 29.15 0% 0 0% 0 0% 0 0% 0%
20200427 31.96 32.06 31.18 31.19 -2.99% -1.33% 0% 6827 0.2158 88.56 31.61 0% 0 0% 0 0% 0 0% 0%
20200424 31.88 32.25 31.68 32.15 0.85% 0.44% 0% 7614 0.2437 100.91 32.01 0% 0 0% 0 0% 0 0% 0%
20200423 31.9 32.24 31.83 31.88 -0.22% -0.38% 0% 5725 0.1832 65 32 0% 0 0% 0 0% 0 0% 0%
20200422 31.51 31.95 31.41 31.95 0.66% 0.53% 0% 4465 0.1419 43.63 31.78 0% 0 0% 0 0% 0 0% 0%
20200421 31.68 31.96 31.55 31.74 -0.44% 0% 0% 3705 0.1176 33.23 31.74 0% 0 0% 0 0% 0 0% 0%
20200420 31.4 31.88 31.31 31.88 1.43% 0.66% 0% 5484 0.1737 46.22 31.67 0% 0 0% 0 0% 0 0% 0%
20200417 31.6 31.94 31.4 31.43 0.03% -0.66% 0% 5961 0.1886 48.78 31.64 0% 0 0% 0 0% 0 0% 0%
20200416 31.7 31.8 31.18 31.42 -1.5% 0.06% 0% 7265 0.2281 58.17 31.4 0% 0 0% 0 0% 0 0% 0%
20200415 32.25 32.35 31.82 31.9 -1.42% -0.34% 0% 9275 0.2969 75.96 32.01 0% 0 0% 0 0% 0 0% 0%
20200414 32.34 32.49 32.21 32.36 -0.03% -0.03% 0% 7375 0.2387 62 32.37 0% 0 0% 0 0% 0 0% 0%
20200413 31.95 32.55 31.7 32.37 0.4% 0.59% 0% 6674 0.2148 52.37 32.18 0% 0 0% 0 0% 0 0% 0%
20200410 33.33 33.79 32.02 32.24 -6.96% -1.56% 0% 20217 0.6622 155.67 32.75 0% 0 0% 0 0% 0 0% 0%
20200409 34.16 34.77 33.88 34.65 2.55% 0.93% 0% 17297 0.5938 150.02 34.33 0% 0 0% 0 0% 0 0% 0%
20200408 32.79 33.87 32.7 33.79 2.33% 0.87% 0% 12044 0.4035 105.8 33.5 0% 0 0% 0 0% 0 0% 0%
20200407 32.7 33.1 32.54 33.02 2.04% 0.49% 0% 9495 0.312 82.81 32.86 0% 0 0% 0 0% 0 0% 0%
20200403 32.52 32.86 32.29 32.36 -0.71% -0.55% 0% 8111 0.2639 68.3 32.54 0% 0 0% 0 0% 0 0% 0%
20200402 31.99 32.6 31.67 32.59 1.72% 1.31% 0% 7491 0.241 60.03 32.17 0% 0 0% 0 0% 0 0% 0%
20200401 31.91 32.61 31.83 32.04 0.34% -0.31% 0% 6858 0.2204 50.56 32.14 0% 0 0% 0 0% 0 0% 0%
20200331 32.4 32.81 31.92 31.93 -1.11% -1.08% 0% 7315 0.2361 49.87 32.28 0% 0 0% 0 0% 0 0% 0%
20200324 33.45 34.08 33.01 33.99 3.03% 0.95% 0% 11557 0.3891 74.52 33.67 0% 0 0% 0 0% 0 0% 0%
20200323 33.43 33.58 32.83 32.99 -3.45% -0.66% 0% 8947 0.2971 53.96 33.21 0% 0 0% 0 0% 0 0% 0%
20200320 33.8 34.36 33.39 34.17 1.97% 1.18% 0% 10045 0.3392 56.42 33.77 0% 0 0% 0 0% 0 0% 0%
20200319 33.67 33.95 32.83 33.51 -0.56% 0.6% 0% 12736 0.4242 62.45 33.31 0% 0 0% 0 0% 0 0% 0%
20200318 34.5 35.1 33.7 33.7 -1.75% -2.23% 0% 9441 0.3254 40.02 34.47 0% 0 0% 0 0% 0 0% 0%
20200317 34.34 34.99 33.02 34.3 -0.03% 0.94% 0% 10973 0.3729 37.31 33.98 0% 0 0% 0 0% 0 0% 0%
20200316 35.89 36.32 34.23 34.31 -3.6% -3.22% 0% 10200 0.3616 33.53 35.45 0% 0 0% 0 0% 0 0% 0%
20200313 34.8 35.88 34 35.59 -2.84% 1.66% 0% 14477 0.5069 44.7 35.01 0% 0 0% 0 0% 0 0% 0%
20200312 37.15 37.44 36.45 36.63 -2.97% -0.84% 0% 13383 0.4944 41.44 36.94 0% 0 0% 0 0% 0 0% 0%
20200311 38.74 38.8 37.75 37.75 -2.58% -1.36% 0% 15097 0.5778 45.25 38.27 0% 0 0% 0 0% 0 0% 0%
20200310 37.05 38.84 37.02 38.75 2.73% 1.76% 0% 17051 0.6493 46.38 38.08 0% 0 0% 0 0% 0 0% 0%
20200309 38.35 38.95 37.55 37.72 -3.9% -1.2% 0% 18783 0.7171 45.86 38.18 0% 0 0% 0 0% 0 0% 0%
20200306 39.94 39.94 38.81 39.25 -2.92% 0.13% 0% 23915 0.9374 58.17 39.2 0% 0 0% 0 0% 0 0% 0%
20200305 41.37 41.99 40.19 40.43 -2.91% -1.25% 0% 33730 1.3809 80.55 40.94 0% 0 0% 0 0% 0 0% 0%
20200304 38 42.38 37.8 41.64 7.26% 2.39% 0% 46127 1.876 102.44 40.67 0% 0 0% 0 0% 0 0% 0%
20200303 39.68 40.17 38.5 38.82 0.52% -1.62% 0% 26577 1.0487 49.49 39.46 0% 0 0% 0 0% 0 0% 0%
20200302 37.94 39.13 37.52 38.62 4.49% 0.57% 0% 22570 0.8667 43.23 38.4 0% 0 0% 0 0% 0 0% 0%
20200228 37.96 38.36 36.88 36.96 -6.12% -1.73% 0% 26541 0.9983 51.92 37.61 0% 0 0% 0 0% 0 0% 0%
20200227 40.6 40.94 39.04 39.37 -3.36% -0.71% 0% 29202 1.158 63.65 39.65 0% 0 0% 0 0% 0 0% 0%
20200226 41.74 42.3 40.62 40.74 -5.26% -1.33% 0% 37611 1.5528 92.12 41.29 0% 0 0% 0 0% 0 0% 0%
20200225 41.09 43.55 41.09 43 3.64% 0.42% 0% 49068 2.1012 141.49 42.82 0% 0 0% 0 0% 0 0% 0%
20200224 40.81 41.6 40.6 41.49 -0.62% 0.66% 0% 32970 1.3591 99.57 41.22 0% 0 0% 0 0% 0 0% 0%
20200221 42.7 42.9 41.5 41.75 -4.05% -0.52% 0% 52514 2.204 159.83 41.97 0% 0 0% 0 0% 0 0% 0%
20200220 45.14 45.59 43.22 43.51 -7.7% -1.56% 0% 67068 2.9643 229.73 44.2 0% 0 0% 0 0% 0 0% 0%
20200219 49.01 49.01 45.94 47.14 5.79% -0.72% 0% 107054 5.0828 476.45 47.48 0% 0 0% 0 0% 0 0% 0%
20200218 44.56 44.56 44.56 44.56 10% -0.02% 0% 1299 0.0579 14.67 44.57 0% 0 0% 0 0% 0 0% 0%
20200217 40.51 40.51 40.51 40.51 9.99% 0.02% 0% 400 0.0162 4.8 40.5 0% 0 0% 0 0% 0 0% 0%
20200214 36.83 36.83 36.83 36.83 10.01% 0.05% 0% 307 0.0113 2.33 36.81 0% 0 0% 0 0% 0 0% 0%
20200213 33.48 33.48 33.48 33.48 9.99% 0.12% 0% 305 0.0102 1.28 33.44 0% 0 0% 0 0% 0 0% 0%
20200212 25.37 30.44 25.37 30.44 43.99% -0.07% 0% 755 0.023 1.19 30.46 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