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. 贝仕达克300822
    4. 返回上一页 刷新
股票代码（例：sz300822）       623条   (进入贝仕达克股票专站) 贝仕达克股票成本分析
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 13.14 13.6 13.08 13.5 2.74% 0.82% 0% 15634 0.2094 84.16 13.39 0% 0 0% 0 0% 0 0% 0%
20230927 13.33 13.39 13.13 13.14 -1.43% -0.76% 0% 11698 0.1549 62.04 13.24 0% 0 0% 0 0% 0 0% 0%
20230926 13.57 13.57 13.28 13.33 -1.11% -0.37% 0% 10856 0.1452 55.48 13.38 0% 0 0% 0 0% 0 0% 0%
20230925 13.71 14.05 13.39 13.48 -1.53% -0.07% 0% 16821 0.2269 82.69 13.49 0% 0 0% 0 0% 0 0% 0%
20230922 13.03 13.7 13.03 13.69 4.19% 1.78% 0% 22621 0.3042 106.24 13.45 0% 0 0% 0 0% 0 0% 0%
20230921 13.06 13.4 12.96 13.14 0.92% -0.45% 0% 18128 0.2392 85.97 13.2 0% 0 0% 0 0% 0 0% 0%
20230920 13.17 13.29 12.96 13.02 -1.21% -0.76% 0% 12267 0.161 54.38 13.12 0% 0 0% 0 0% 0 0% 0%
20230919 13.22 13.49 13.09 13.18 -2.3% 0% 0% 13497 0.1779 57.67 13.18 0% 0 0% 0 0% 0 0% 0%
20230918 13.43 13.58 13.19 13.49 0.45% 0.37% 0% 14214 0.1911 60.58 13.44 0% 0 0% 0 0% 0 0% 0%
20230915 13.52 13.65 13.35 13.43 -0.3% -0.15% 0% 13832 0.186 57.81 13.45 0% 0 0% 0 0% 0 0% 0%
20230914 13.65 13.73 13.33 13.47 -1.25% 0% 0% 15249 0.2054 62.29 13.47 0% 0 0% 0 0% 0 0% 0%
20230913 13.74 13.89 13.46 13.64 -0.8% -0.15% 0% 19871 0.2715 80.51 13.66 0% 0 0% 0 0% 0 0% 0%
20230912 13.88 13.88 13.64 13.75 -0.94% 0.22% 0% 17953 0.2463 72.17 13.72 0% 0 0% 0 0% 0 0% 0%
20230911 13.73 13.89 13.58 13.88 1.17% 0.65% 0% 24466 0.3373 97.61 13.79 0% 0 0% 0 0% 0 0% 0%
20230908 13.74 13.86 13.52 13.72 0.59% -0.15% 0% 17493 0.2404 70.92 13.74 0% 0 0% 0 0% 0 0% 0%
20230907 13.63 13.82 13.53 13.64 0% -0.66% 0% 28701 0.394 119.75 13.73 0% 0 0% 0 0% 0 0% 0%
20230906 13.5 13.65 13.36 13.64 1.11% 0.59% 0% 17416 0.2362 79.39 13.56 0% 0 0% 0 0% 0 0% 0%
20230905 13.3 13.55 13.29 13.49 1.2% 0.15% 0% 17760 0.2392 85.48 13.47 0% 0 0% 0 0% 0 0% 0%
20230904 13.35 13.44 13.09 13.33 -0.15% 0.53% 0% 19770 0.2622 97.04 13.26 0% 0 0% 0 0% 0 0% 0%
20230901 13.34 13.38 13.04 13.35 1.52% 0.75% 0% 21792 0.2888 111.42 13.25 0% 0 0% 0 0% 0 0% 0%
20230831 13.1 13.29 12.88 13.15 0.69% -0.08% 0% 22124 0.2911 120.33 13.16 0% 0 0% 0 0% 0 0% 0%
20230830 12.69 13.1 12.69 13.06 2.83% 0.38% 0% 23664 0.3078 134.02 13.01 0% 0 0% 0 0% 0 0% 0%
20230829 11.8 12.72 11.66 12.7 7.72% 2.67% 0% 22441 0.2775 113.97 12.37 0% 0 0% 0 0% 0 0% 0%
20230828 12.3 12.3 11.71 11.79 1.99% -1.17% 0% 20607 0.2458 116.31 11.93 0% 0 0% 0 0% 0 0% 0%
20230825 11.82 11.88 11.49 11.56 -2.45% -0.86% 0% 11232 0.131 70.02 11.66 0% 0 0% 0 0% 0 0% 0%
20230824 11.95 12.06 11.78 11.85 -0.67% -0.42% 0% 9190 0.1094 56.31 11.9 0% 0 0% 0 0% 0 0% 0%
20230823 12.15 12.15 11.9 11.93 -1.16% -0.58% 0% 9745 0.1169 57.77 12 0% 0 0% 0 0% 0 0% 0%
20230822 12.08 12.2 11.78 12.07 0.5% 0.67% 0% 11889 0.1425 65.24 11.99 0% 0 0% 0 0% 0 0% 0%
20230821 12.25 12.37 12 12.01 -1.72% -1.07% 0% 12445 0.1511 63.47 12.14 0% 0 0% 0 0% 0 0% 0%
20230818 12.4 12.48 12.22 12.22 -0.73% -1.13% 0% 8708 0.1076 43.24 12.36 0% 0 0% 0 0% 0 0% 0%
20230817 12.04 12.35 11.9 12.31 2.75% 0.98% 0% 10930 0.1332 52.62 12.19 0% 0 0% 0 0% 0 0% 0%
20230816 12.19 12.34 11.97 11.98 -1.72% -0.91% 0% 11187 0.1353 52.46 12.09 0% 0 0% 0 0% 0 0% 0%
20230815 12.35 12.4 12.14 12.19 -0.89% -0.65% 0% 10711 0.1314 49.35 12.27 0% 0 0% 0 0% 0 0% 0%
20230814 12.16 12.34 11.98 12.3 1.07% 0.33% 0% 12268 0.1504 54.8 12.26 0% 0 0% 0 0% 0 0% 0%
20230811 12.35 12.52 12.17 12.17 -1.78% -1.14% 0% 9864 0.1214 42.72 12.31 0% 0 0% 0 0% 0 0% 0%
20230810 12.5 12.54 12.32 12.39 -0.56% -0.16% 0% 10559 0.131 57.99 12.41 0% 0 0% 0 0% 0 0% 0%
20230809 12.65 12.73 12.37 12.46 -1.42% -0.48% 0% 14119 0.1768 74.75 12.52 0% 0 0% 0 0% 0 0% 0%
20230808 12.96 12.96 12.61 12.64 -1.71% -0.47% 0% 13572 0.1724 58.83 12.7 0% 0 0% 0 0% 0 0% 0%
20230807 12.68 12.94 12.61 12.86 0.39% 0.31% 0% 10577 0.1356 47.59 12.82 0% 0 0% 0 0% 0 0% 0%
20230804 12.98 12.98 12.72 12.81 -0.31% -0.08% 0% 10846 0.139 49.89 12.82 0% 0 0% 0 0% 0 0% 0%
20230803 12.85 12.94 12.66 12.85 0.31% 0.16% 0% 14661 0.1881 65.6 12.83 0% 0 0% 0 0% 0 0% 0%
20230802 12.68 12.85 12.49 12.81 1.1% 0.55% 0% 15733 0.2004 65.92 12.74 0% 0 0% 0 0% 0 0% 0%
20230801 12.9 12.9 12.5 12.67 -0.55% 0.32% 0% 11321 0.143 46.39 12.63 0% 0 0% 0 0% 0 0% 0%
20230731 12.6 12.8 12.42 12.74 1.68% 0.55% 0% 16256 0.206 60.98 12.67 0% 0 0% 0 0% 0 0% 0%
20230728 12.6 12.6 12.29 12.53 0.16% 0.72% 0% 18587 0.2313 62.25 12.44 0% 0 0% 0 0% 0 0% 0%
20230727 12.61 12.92 12.47 12.51 -0.79% -1.18% 0% 16402 0.2076 51.07 12.66 0% 0 0% 0 0% 0 0% 0%
20230726 12.95 12.96 12.56 12.61 -2.32% -0.55% 0% 17245 0.2186 46.89 12.68 0% 0 0% 0 0% 0 0% 0%
20230725 13.1 13.15 12.83 12.91 -0.54% -0.23% 0% 18634 0.2412 51.69 12.94 0% 0 0% 0 0% 0 0% 0%
20230724 13.1 13.28 12.7 12.98 0.39% -0.23% 0% 14488 0.1885 39.57 13.01 0% 0 0% 0 0% 0 0% 0%
20230721 12.92 13.16 12.86 12.93 -0.39% -0.77% 0% 16905 0.2202 44.51 13.03 0% 0 0% 0 0% 0 0% 0%
20230720 13.54 13.62 12.95 12.98 -3.49% -1.29% 0% 25725 0.3382 66.63 13.15 0% 0 0% 0 0% 0 0% 0%
20230719 13.71 13.8 13.36 13.45 -1.9% -0.22% 0% 20133 0.2714 51.13 13.48 0% 0 0% 0 0% 0 0% 0%
20230718 13.78 14.27 13.67 13.71 -1.08% -1.01% 0% 35883 0.497 87.25 13.85 0% 0 0% 0 0% 0 0% 0%
20230717 13.81 14.46 13.68 13.86 -0.29% -0.5% 0% 42696 0.5948 101.38 13.93 0% 0 0% 0 0% 0 0% 0%
20230714 13.88 14.06 13.75 13.9 -0.29% -0.14% 0% 42495 0.5914 105.47 13.92 0% 0 0% 0 0% 0 0% 0%
20230713 13.19 14.09 13.09 13.94 5.21% 1.31% 0% 57333 0.7887 143.7 13.76 0% 0 0% 0 0% 0 0% 0%
20230712 13.5 13.64 13.22 13.25 -1.85% -1.12% 0% 15219 0.2039 34.87 13.4 0% 0 0% 0 0% 0 0% 0%
20230711 13.1 13.5 13.06 13.5 2.97% 0.75% 0% 22824 0.3059 59.71 13.4 0% 0 0% 0 0% 0 0% 0%
20230710 13.42 13.43 13.08 13.11 -1.65% -0.76% 0% 16975 0.2242 38.2 13.21 0% 0 0% 0 0% 0 0% 0%
20230707 13.52 13.78 13.27 13.33 -2.42% -0.52% 0% 25581 0.3428 56.91 13.4 0% 0 0% 0 0% 0 0% 0%
20230706 13.47 13.95 13.22 13.66 2.17% 0.07% 0% 39223 0.5355 106.74 13.65 0% 0 0% 0 0% 0 0% 0%
20230705 13.85 13.89 13.32 13.37 -4.16% -1.18% 0% 44797 0.606 101.59 13.53 0% 0 0% 0 0% 0 0% 0%
20230704 13.28 13.97 13.03 13.95 5.6% 1.6% 0% 48488 0.6659 139.35 13.73 0% 0 0% 0 0% 0 0% 0%
20230703 13.52 13.68 13.16 13.21 -3.15% -1.2% 0% 21611 0.2889 64.43 13.37 0% 0 0% 0 0% 0 0% 0%
20230630 13.5 13.79 13.29 13.64 1.11% 0.96% 0% 33273 0.4496 98.8 13.51 0% 0 0% 0 0% 0 0% 0%
20230629 12.9 13.55 12.51 13.49 5.39% 1.58% 0% 32650 0.4335 98.82 13.28 0% 0 0% 0 0% 0 0% 0%
20230628 12.97 12.97 12.42 12.8 -1.54% 1.19% 0% 19377 0.2452 56.64 12.65 0% 0 0% 0 0% 0 0% 0%
20230627 12.74 13.1 12.74 13 1.4% 0.39% 0% 20547 0.2661 61.48 12.95 0% 0 0% 0 0% 0 0% 0%
20230626 12.83 13.15 12.7 12.82 -0.77% -0.47% 0% 24141 0.311 71.22 12.88 0% 0 0% 0 0% 0 0% 0%
20230621 13.19 13.25 12.92 12.92 -2.05% -1.15% 0% 20470 0.2675 62.08 13.07 0% 0 0% 0 0% 0 0% 0%
20230620 13.29 13.32 13.05 13.19 -0.45% 0.08% 0% 20411 0.2691 63.76 13.18 0% 0 0% 0 0% 0 0% 0%
20230619 13 13.33 12.95 13.25 1.45% 0.38% 0% 32975 0.4353 104.88 13.2 0% 0 0% 0 0% 0 0% 0%
20230616 13.03 13.1 12.8 13.06 0.85% 0.62% 0% 28511 0.37 92.25 12.98 0% 0 0% 0 0% 0 0% 0%
20230615 12.71 13.03 12.71 12.95 1.49% 0.31% 0% 28614 0.3693 87.89 12.91 0% 0 0% 0 0% 0 0% 0%
20230614 12.9 12.9 12.61 12.76 -0.62% 0% 0% 22539 0.2877 65.5 12.76 0% 0 0% 0 0% 0 0% 0%
20230613 12.5 12.91 12.43 12.84 2.31% 0.86% 0% 31138 0.3964 83.04 12.73 0% 0 0% 0 0% 0 0% 0%
20230612 12.4 12.57 12.3 12.55 1.54% 0.72% 0% 20938 0.2608 46.78 12.46 0% 0 0% 0 0% 0 0% 0%
20230609 12.23 12.43 12.18 12.36 1.15% 0.32% 0% 22719 0.2798 41.57 12.32 0% 0 0% 0 0% 0 0% 0%
20230608 12.48 12.48 12.13 12.22 -2.24% -0.24% 0% 22591 0.2767 36.56 12.25 0% 0 0% 0 0% 0 0% 0%
20230607 12.45 12.56 12.15 12.5 1.3% 0.48% 0% 20268 0.2522 28.11 12.44 0% 0 0% 0 0% 0 0% 0%
20230606 12.7 12.7 12.32 12.34 -2.76% -0.88% 0% 29784 0.3709 36.99 12.45 0% 0 0% 0 0% 0 0% 0%
20230605 12.66 12.79 12.6 12.69 0.95% 0% 0% 30994 0.3932 35.65 12.69 0% 0 0% 0 0% 0 0% 0%
20230602 12.76 12.8 12.55 12.57 -1.64% -0.4% 0% 38708 0.4885 39.35 12.62 0% 0 0% 0 0% 0 0% 0%
20230601 12.67 12.86 12.5 12.78 0.47% 0.63% 0% 42544 0.5402 43.82 12.7 0% 0 0% 0 0% 0 0% 0%
20230531 12.81 13.1 12.62 12.72 -2.15% -0.78% 0% 53208 0.6822 56.67 12.82 0% 0 0% 0 0% 0 0% 0%
20230530 13 13.3 12.73 13 -1.52% 0.39% 0% 83988 1.0876 96.11 12.95 0% 0 0% 0 0% 0 0% 0%
20230529 12.99 14.18 12.9 13.2 2.09% -0.98% 0% 107612 1.4345 138.81 13.33 0% 0 0% 0 0% 0 0% 0%
20230526 13.03 13.6 12.68 12.93 -3.29% -0.61% 0% 90073 1.1721 129.84 13.01 0% 0 0% 0 0% 0 0% 0%
20230525 19.55 21.5 19.51 20.2 2.18% -0.83% 0% 82797 1.6864 210.25 20.37 0% 0 0% 0 0% 0 0% 0%
20230524 18.9 20.02 18.45 19.77 3.08% 1.49% 0% 67969 1.3242 204.79 19.48 0% 0 0% 0 0% 0 0% 0%
20230523 19.96 20.1 18.9 19.18 -6.35% -0.88% 0% 70489 1.364 258.46 19.35 0% 0 0% 0 0% 0 0% 0%
20230522 18.19 20.9 18.01 20.48 13.78% 2.66% 0% 89062 1.7771 438.74 19.95 0% 0 0% 0 0% 0 0% 0%
20230519 17.67 18.24 17.65 18 1.87% -0.06% 0% 20155 0.3629 148.28 18.01 0% 0 0% 0 0% 0 0% 0%
20230518 17.38 17.68 17.3 17.67 1.84% 0.63% 0% 11744 0.2062 90.31 17.56 0% 0 0% 0 0% 0 0% 0%
20230517 17.28 17.45 17.11 17.35 0.29% 0.29% 0% 10476 0.1812 81.24 17.3 0% 0 0% 0 0% 0 0% 0%
20230516 16.95 17.36 16.83 17.3 1.65% 0.76% 0% 10890 0.187 80.86 17.17 0% 0 0% 0 0% 0 0% 0%
20230515 16.94 17.18 16.77 17.02 0.29% 0.47% 0% 6891 0.1167 47.99 16.94 0% 0 0% 0 0% 0 0% 0%
20230510 16.59 17.24 16.49 16.89 2.12% -0.06% 0% 8551 0.1445 61.2 16.9 0% 0 0% 0 0% 0 0% 0%
20230509 16.82 16.95 16.47 16.54 -1.19% -1.08% 0% 7129 0.1192 44.86 16.72 0% 0 0% 0 0% 0 0% 0%
20230508 16.79 16.9 16.5 16.74 -0.3% 0.18% 0% 7976 0.1333 48.26 16.71 0% 0 0% 0 0% 0 0% 0%
20230505 16.74 16.84 16.41 16.79 0.72% 0.9% 0% 9679 0.1611 56.18 16.64 0% 0 0% 0 0% 0 0% 0%
20230504 16.2 16.73 16.2 16.67 1.52% 0.85% 0% 11089 0.1833 62.55 16.53 0% 0 0% 0 0% 0 0% 0%
20230428 15.75 16.44 15.75 16.42 4.25% 1.11% 0% 8752 0.1421 47.03 16.24 0% 0 0% 0 0% 0 0% 0%
20230427 15.8 15.98 15.6 15.75 -1.07% -0.44% 0% 6883 0.1089 34.18 15.82 0% 0 0% 0 0% 0 0% 0%
20230426 15.25 15.99 15.16 15.92 4.46% 1.86% 0% 12100 0.1891 56.64 15.63 0% 0 0% 0 0% 0 0% 0%
20230425 15.66 15.73 15.08 15.24 -2.68% -0.46% 0% 9110 0.1395 40.05 15.31 0% 0 0% 0 0% 0 0% 0%
20230424 15.72 15.74 15.29 15.66 -0.45% 1.16% 0% 12282 0.1901 53.29 15.48 0% 0 0% 0 0% 0 0% 0%
20230421 16.39 16.6 15.7 15.73 -3.08% -1.44% 0% 12159 0.194 51.27 15.96 0% 0 0% 0 0% 0 0% 0%
20230420 16.72 16.72 16.08 16.23 -1.64% -0.06% 0% 8761 0.1423 36.9 16.24 0% 0 0% 0 0% 0 0% 0%
20230419 16.4 16.84 16.35 16.5 0.43% -0.42% 0% 7690 0.1274 31.8 16.57 0% 0 0% 0 0% 0 0% 0%
20230418 16.82 16.82 16.26 16.43 -2.09% -0.12% 0% 8826 0.1452 35.93 16.45 0% 0 0% 0 0% 0 0% 0%
20230417 17.13 17.13 16.65 16.78 -1.87% -0.12% 0% 9430 0.1584 38.41 16.8 0% 0 0% 0 0% 0 0% 0%
20230414 17.11 17.23 16.86 17.1 -0.06% 0.41% 0% 8049 0.1371 34.47 17.03 0% 0 0% 0 0% 0 0% 0%
20230413 17.59 17.59 17.02 17.11 -2.73% -0.35% 0% 13706 0.2353 61.96 17.17 0% 0 0% 0 0% 0 0% 0%
20230412 17.07 17.61 17 17.59 2.93% 1.15% 0% 15512 0.2698 72.29 17.39 0% 0 0% 0 0% 0 0% 0%
20230411 17.18 17.44 17 17.09 -0.12% -0.58% 0% 12783 0.2197 61.5 17.19 0% 0 0% 0 0% 0 0% 0%
20230410 17.19 17.54 17.01 17.11 0.06% -1.21% 0% 20704 0.3586 99.09 17.32 0% 0 0% 0 0% 0 0% 0%
20230407 17.5 17.5 16.9 17.1 -1.44% 0.12% 0% 14683 0.2508 70.28 17.08 0% 0 0% 0 0% 0 0% 0%
20230406 17.28 17.48 17.19 17.35 -0.17% 0.06% 0% 11898 0.2063 55.73 17.34 0% 0 0% 0 0% 0 0% 0%
20230404 17.59 17.68 17.17 17.38 -1.36% 0% 0% 14283 0.2482 60.16 17.38 0% 0 0% 0 0% 0 0% 0%
20230403 17.43 17.62 17.11 17.62 1.67% 1.15% 0% 16460 0.2867 68.19 17.42 0% 0 0% 0 0% 0 0% 0%
20230331 17.21 17.35 17.03 17.33 0.7% 0.81% 0% 8523 0.1465 33.13 17.19 0% 0 0% 0 0% 0 0% 0%
20230330 17.22 17.5 17.16 17.21 0.23% -0.69% 0% 10498 0.1819 40.12 17.33 0% 0 0% 0 0% 0 0% 0%
20230329 17.31 17.46 17.07 17.17 -0.81% -0.52% 0% 13026 0.2248 48.79 17.26 0% 0 0% 0 0% 0 0% 0%
20230328 17.51 17.76 17.27 17.31 -2.59% -0.52% 0% 13957 0.2428 51.53 17.4 0% 0 0% 0 0% 0 0% 0%
20230327 17.95 18.05 17.45 17.77 -1% 0.34% 0% 24500 0.4338 91.92 17.71 0% 0 0% 0 0% 0 0% 0%
20230324 17.82 18 17.71 17.95 0.73% 0.5% 0% 21059 0.3761 82.54 17.86 0% 0 0% 0 0% 0 0% 0%
20230323 17.67 17.88 17.54 17.82 -0.06% 0.68% 0% 26465 0.4683 101 17.7 0% 0 0% 0 0% 0 0% 0%
20230322 17.23 18.06 17.1 17.83 3.54% 0.79% 0% 45444 0.8039 176.53 17.69 0% 0 0% 0 0% 0 0% 0%
20230321 17.21 17.28 16.81 17.22 0.7% 0.7% 0% 20372 0.3484 90.01 17.1 0% 0 0% 0 0% 0 0% 0%
20230320 16.68 17.28 16.39 17.1 2.58% 0.59% 0% 29745 0.5056 133.82 17 0% 0 0% 0 0% 0 0% 0%
20230317 16.26 16.75 16.21 16.67 3.22% 0.97% 0% 14884 0.2458 71.07 16.51 0% 0 0% 0 0% 0 0% 0%
20230316 16.68 16.87 16.11 16.15 -3.06% -1.64% 0% 14198 0.2332 63.83 16.42 0% 0 0% 0 0% 0 0% 0%
20230315 16.42 17 16.42 16.66 2.33% -0.77% 0% 20018 0.3361 84.29 16.79 0% 0 0% 0 0% 0 0% 0%
20230314 16.66 16.86 16 16.28 -2.51% -0.18% 0% 13838 0.2257 49.8 16.31 0% 0 0% 0 0% 0 0% 0%
20230313 16.87 16.96 16.29 16.7 -1.24% 0.72% 0% 16123 0.2673 59.56 16.58 0% 0 0% 0 0% 0 0% 0%
20230310 16.9 17.45 16.54 16.91 0.48% -0.47% 0% 24923 0.4235 93.47 16.99 0% 0 0% 0 0% 0 0% 0%
20230309 16.26 17 16.25 16.83 3.57% 0.66% 0% 26316 0.4401 101.01 16.72 0% 0 0% 0 0% 0 0% 0%
20230308 15.98 16.28 15.81 16.25 1.94% 0.81% 0% 8191 0.132 30.31 16.12 0% 0 0% 0 0% 0 0% 0%
20230307 16.49 16.52 15.92 15.94 -3.34% -1.42% 0% 15568 0.2518 51.45 16.17 0% 0 0% 0 0% 0 0% 0%
20230306 16.65 16.65 16.35 16.49 -0.18% 0.3% 0% 10901 0.1792 36.34 16.44 0% 0 0% 0 0% 0 0% 0%
20230303 16.88 17 16.32 16.52 -2.36% -0.36% 0% 23480 0.3894 78.63 16.58 0% 0 0% 0 0% 0 0% 0%
20230302 17.16 17.16 16.86 16.92 -2.87% -0.35% 0% 32335 0.5492 113.52 16.98 0% 0 0% 0 0% 0 0% 0%
20230301 16.24 17.93 16.18 17.42 7.6% 1.22% 0% 50397 0.8675 186.06 17.21 0% 0 0% 0 0% 0 0% 0%
20230228 16.25 16.6 16.05 16.19 -0.43% -0.61% 0% 10139 0.1652 40.74 16.29 0% 0 0% 0 0% 0 0% 0%
20230227 16.55 16.68 16.08 16.26 -2.22% -0.12% 0% 15877 0.2584 63.34 16.28 0% 0 0% 0 0% 0 0% 0%
20230224 16.75 17.02 16.51 16.63 -1.42% -0.66% 0% 13749 0.2301 57.02 16.74 0% 0 0% 0 0% 0 0% 0%
20230223 17.25 17.28 16.8 16.87 -2.54% -0.3% 0% 24258 0.4105 98.1 16.92 0% 0 0% 0 0% 0 0% 0%
20230222 16.45 17.59 16.4 17.31 4.72% 1.05% 0% 37250 0.6381 152.12 17.13 0% 0 0% 0 0% 0 0% 0%
20230221 16.6 16.86 16.39 16.53 -0.3% -0.42% 0% 9291 0.1542 40.9 16.6 0% 0 0% 0 0% 0 0% 0%
20230220 16.64 16.64 16.29 16.58 0.12% 0.91% 0% 11828 0.1943 51.46 16.43 0% 0 0% 0 0% 0 0% 0%
20230217 16.83 17.09 16.38 16.56 0.18% -0.84% 0% 18626 0.311 81.18 16.7 0% 0 0% 0 0% 0 0% 0%
20230216 17.16 17.27 16.4 16.53 -3.67% -1.9% 0% 17922 0.3019 77.62 16.85 0% 0 0% 0 0% 0 0% 0%
20230215 16.9 17.22 16.71 17.16 1.78% 0.53% 0% 13654 0.2331 59.99 17.07 0% 0 0% 0 0% 0 0% 0%
20230214 16.84 17.08 16.72 16.86 0.12% -0.24% 0% 11035 0.1865 47.51 16.9 0% 0 0% 0 0% 0 0% 0%
20230213 16.99 16.99 16.51 16.84 0.54% 0.54% 0% 13894 0.2327 59.74 16.75 0% 0 0% 0 0% 0 0% 0%
20230210 16.7 17.09 16.58 16.75 0.06% -0.59% 0% 17789 0.2997 78.81 16.85 0% 0 0% 0 0% 0 0% 0%
20230209 16.45 16.75 16.2 16.74 2.01% 0.9% 0% 15072 0.25 71.19 16.59 0% 0 0% 0 0% 0 0% 0%
20230208 16.58 16.78 16.33 16.41 -1.38% -0.61% 0% 10135 0.1673 52.47 16.51 0% 0 0% 0 0% 0 0% 0%
20230207 16.44 16.7 16.18 16.64 1.71% 1.16% 0% 15548 0.2557 81.63 16.45 0% 0 0% 0 0% 0 0% 0%
20230206 16.49 16.6 16.19 16.36 0% -0.06% 0% 13597 0.2226 76.54 16.37 0% 0 0% 0 0% 0 0% 0%
20230203 16.34 16.81 16.17 16.36 -0.67% -0.61% 0% 19056 0.3136 113.78 16.46 0% 0 0% 0 0% 0 0% 0%
20230202 16.19 16.88 16.06 16.47 1.98% 0.37% 0% 22636 0.3715 153.33 16.41 0% 0 0% 0 0% 0 0% 0%
20230201 15.86 16.25 15.77 16.15 1.76% 0.94% 0% 13721 0.2196 107.1 16 0% 0 0% 0 0% 0 0% 0%
20230131 15.88 15.94 15.6 15.87 0.57% 0.44% 0% 8599 0.1359 74.58 15.8 0% 0 0% 0 0% 0 0% 0%
20230130 15.6 15.88 15.6 15.78 1.68% 0.19% 0% 7917 0.1247 73.06 15.75 0% 0 0% 0 0% 0 0% 0%
20230120 15.55 15.59 15.35 15.52 -0.45% 0.19% 0% 5158 0.0799 47.51 15.49 0% 0 0% 0 0% 0 0% 0%
20230119 15.29 15.59 15.27 15.59 1.7% 0.84% 0% 6151 0.0951 52.6 15.46 0% 0 0% 0 0% 0 0% 0%
20230118 15.17 15.34 15.09 15.33 0.99% 0.46% 0% 4455 0.068 36.42 15.26 0% 0 0% 0 0% 0 0% 0%
20230117 15.19 15.29 15.13 15.18 0.2% -0.13% 0% 4316 0.0656 36.84 15.2 0% 0 0% 0 0% 0 0% 0%
20230116 14.84 15.17 14.84 15.15 1.68% 0.26% 0% 5539 0.0837 44.87 15.11 0% 0 0% 0 0% 0 0% 0%
20230113 14.89 14.98 14.78 14.9 0% 0.34% 0% 3240 0.0481 26.46 14.85 0% 0 0% 0 0% 0 0% 0%
20230112 14.99 15.06 14.83 14.9 -0.13% -0.2% 0% 2933 0.0438 23.3 14.93 0% 0 0% 0 0% 0 0% 0%
20230111 15.12 15.22 14.86 14.92 -1.19% -0.6% 0% 5131 0.077 40.93 15.01 0% 0 0% 0 0% 0 0% 0%
20230110 15.18 15.29 15.05 15.1 -0.59% -0.07% 0% 4203 0.0635 34.53 15.11 0% 0 0% 0 0% 0 0% 0%
20230109 15.16 15.28 15.03 15.19 0.93% 0.2% 0% 6102 0.0925 50.3 15.16 0% 0 0% 0 0% 0 0% 0%
20230106 15.03 15.21 14.9 15.05 0.13% -0.27% 0% 6036 0.0911 52.44 15.09 0% 0 0% 0 0% 0 0% 0%
20230105 14.97 15.13 14.83 15.03 0.54% 0.13% 0% 5991 0.0899 56.64 15.01 0% 0 0% 0 0% 0 0% 0%
20230104 14.95 15.03 14.83 14.95 0.2% 0.07% 0% 5053 0.0755 50.4 14.94 0% 0 0% 0 0% 0 0% 0%
20230103 14.59 15.01 14.43 14.92 3.4% 0.61% 0% 8913 0.1322 90.24 14.83 0% 0 0% 0 0% 0 0% 0%
20221230 14.53 14.75 14.37 14.43 -0.41% -0.21% 0% 5173 0.0748 37.73 14.46 0% 0 0% 0 0% 0 0% 0%
20221229 14.4 15.08 14.36 14.49 0.69% -1.63% 0% 9299 0.137 90.13 14.73 0% 0 0% 0 0% 0 0% 0%
20221228 14.71 14.71 14.33 14.39 -2.18% -0.48% 0% 3500 0.0506 33.85 14.46 0% 0 0% 0 0% 0 0% 0%
20221227 14.81 14.89 14.56 14.71 -0.61% 0.07% 0% 3741 0.055 35.45 14.7 0% 0 0% 0 0% 0 0% 0%
20221226 14.44 14.83 14.4 14.8 3.14% 0.82% 0% 6159 0.0904 56.35 14.68 0% 0 0% 0 0% 0 0% 0%
20221223 14.48 14.78 14.25 14.35 -1.64% -0.35% 0% 5298 0.0763 45.34 14.4 0% 0 0% 0 0% 0 0% 0%
20221222 15.07 15.1 14.53 14.59 -0.75% -1.55% 0% 7633 0.1131 62.29 14.82 0% 0 0% 0 0% 0 0% 0%
20221221 15.04 15.04 14.58 14.7 -1.54% -0.14% 0% 4159 0.0612 31.01 14.72 0% 0 0% 0 0% 0 0% 0%
20221220 14.83 15.02 14.65 14.93 1.43% 0.34% 0% 4388 0.0653 31.26 14.88 0% 0 0% 0 0% 0 0% 0%
20221219 15.16 15.5 14.66 14.72 -3.41% -1.27% 0% 9592 0.143 63.45 14.91 0% 0 0% 0 0% 0 0% 0%
20221216 15.78 15.78 15.22 15.24 -2.93% -0.91% 0% 8739 0.1344 57.92 15.38 0% 0 0% 0 0% 0 0% 0%
20221215 15.48 15.79 15.41 15.7 1.42% 0.06% 0% 5922 0.0929 39.2 15.69 0% 0 0% 0 0% 0 0% 0%
20221214 15.57 15.75 15.46 15.48 0.13% -0.71% 0% 5836 0.091 29.91 15.59 0% 0 0% 0 0% 0 0% 0%
20221213 15.6 15.65 15.38 15.46 -1.28% -0.26% 0% 5076 0.0787 31.79 15.5 0% 0 0% 0 0% 0 0% 0%
20221212 15.68 15.73 15.37 15.66 0.58% 0.51% 0% 6681 0.1041 40.43 15.58 0% 0 0% 0 0% 0 0% 0%
20221209 15.68 15.78 15.55 15.57 -0.64% -0.38% 0% 6180 0.0966 38.12 15.63 0% 0 0% 0 0% 0 0% 0%
20221208 15.94 15.94 15.66 15.67 -1.38% -0.38% 0% 9004 0.1416 56.64 15.73 0% 0 0% 0 0% 0 0% 0%
20221207 15.97 16.04 15.85 15.89 -0.44% -0.13% 0% 8422 0.134 56.57 15.91 0% 0 0% 0 0% 0 0% 0%
20221206 16.28 16.28 15.95 15.96 -1.97% -0.81% 0% 9614 0.1547 63.68 16.09 0% 0 0% 0 0% 0 0% 0%
20221205 16.25 16.39 16.14 16.28 0.25% 0.12% 0% 9417 0.1531 61.04 16.26 0% 0 0% 0 0% 0 0% 0%
20221202 16.08 16.42 15.99 16.24 1.37% -0.06% 0% 11369 0.1847 67.58 16.25 0% 0 0% 0 0% 0 0% 0%
20221201 16.05 16.24 15.94 16.02 0.12% -0.44% 0% 8890 0.143 48.81 16.09 0% 0 0% 0 0% 0 0% 0%
20221130 16.01 16.13 15.92 16 -0.37% -0.06% 0% 6977 0.1117 33.45 16.01 0% 0 0% 0 0% 0 0% 0%
20221129 15.97 16.22 15.93 16.06 0.63% -0.19% 0% 9284 0.1494 43.39 16.09 0% 0 0% 0 0% 0 0% 0%
20221128 15.89 16.12 15.72 15.96 0.44% 0.31% 0% 7639 0.1215 34.14 15.91 0% 0 0% 0 0% 0 0% 0%
20221125 16.23 16.23 15.82 15.89 -2.09% -0.44% 0% 8503 0.1357 36.62 15.96 0% 0 0% 0 0% 0 0% 0%
20221124 16.14 16.36 16.1 16.23 0.56% 0.06% 0% 7834 0.1271 32.88 16.22 0% 0 0% 0 0% 0 0% 0%
20221123 16.49 16.72 16.01 16.14 -2.24% -0.62% 0% 12517 0.2033 51 16.24 0% 0 0% 0 0% 0 0% 0%
20221122 17.04 17.08 16.47 16.51 -3.34% -1.26% 0% 16205 0.271 68.03 16.72 0% 0 0% 0 0% 0 0% 0%
20221121 16.92 17.36 16.51 17.08 2.34% 0.65% 0% 25387 0.4308 108.73 16.97 0% 0 0% 0 0% 0 0% 0%
20221118 16.86 16.95 16.38 16.69 -1.13% 0.3% 0% 21971 0.3655 95.15 16.64 0% 0 0% 0 0% 0 0% 0%
20221117 16.16 16.93 16.02 16.88 4.2% 1.69% 0% 32717 0.543 143.7 16.6 0% 0 0% 0 0% 0 0% 0%
20221116 16.22 16.3 16.02 16.2 0.06% 0.19% 0% 11426 0.1848 52.5 16.17 0% 0 0% 0 0% 0 0% 0%
20221115 15.7 16.23 15.7 16.19 2.92% 0.75% 0% 14778 0.2375 62.92 16.07 0% 0 0% 0 0% 0 0% 0%
20221114 16 16.08 15.69 15.73 -1.69% -0.63% 0% 10617 0.1681 44.16 15.83 0% 0 0% 0 0% 0 0% 0%
20221111 16.01 16.25 15.85 16 1.52% -0.19% 0% 14625 0.2345 60.97 16.03 0% 0 0% 0 0% 0 0% 0%
20221110 16.02 16.1 15.75 15.76 -2.29% -1.13% 0% 14462 0.2305 55.16 15.94 0% 0 0% 0 0% 0 0% 0%
20221109 16.35 16.35 16.06 16.13 -1.47% -0.12% 0% 13590 0.2195 45.35 16.15 0% 0 0% 0 0% 0 0% 0%
20221108 16.18 16.38 15.96 16.37 0.92% 0.99% 0% 15363 0.249 46.86 16.21 0% 0 0% 0 0% 0 0% 0%
20221107 16.16 16.45 16.05 16.22 0.06% 0.12% 0% 13947 0.2259 39.27 16.2 0% 0 0% 0 0% 0 0% 0%
20221104 15.81 16.27 15.81 16.21 1.89% 0.81% 0% 16621 0.2673 42.72 16.08 0% 0 0% 0 0% 0 0% 0%
20221103 15.9 16.16 15.66 15.91 -1.18% 0.19% 0% 18448 0.293 44.38 15.88 0% 0 0% 0 0% 0 0% 0%
20221102 15.98 16.58 15.88 16.1 0.69% -0.68% 0% 26176 0.4243 57.72 16.21 0% 0 0% 0 0% 0 0% 0%
20221101 15.69 16.01 15.59 15.99 2.7% 1.01% 0% 19270 0.3051 35.95 15.83 0% 0 0% 0 0% 0 0% 0%
20221031 15.49 15.81 15.33 15.57 0.26% -0.26% 0% 18929 0.2954 32.74 15.61 0% 0 0% 0 0% 0 0% 0%
20221028 16.73 17.03 15.41 15.53 -8.86% -3.84% 0% 36004 0.5814 60.97 16.15 0% 0 0% 0 0% 0 0% 0%
20221027 17.9 18.08 16.9 17.04 -6.83% -1.39% 0% 46141 0.7974 79.65 17.28 0% 0 0% 0 0% 0 0% 0%
20221026 18.3 18.78 18 18.29 0.61% -0.49% 0% 34346 0.6313 61.44 18.38 0% 0 0% 0 0% 0 0% 0%
20221025 19.3 19.39 17.85 18.18 -5.07% -0.66% 0% 37122 0.6792 65.09 18.3 0% 0 0% 0 0% 0 0% 0%
20221024 19.76 20.47 19 19.15 -3.04% -3.23% 0% 39327 0.7784 73.32 19.79 0% 0 0% 0 0% 0 0% 0%
20221021 19.7 19.94 19.25 19.75 -1.1% 0.71% 0% 32659 0.6403 60.24 19.61 0% 0 0% 0 0% 0 0% 0%
20221020 20.01 20.16 19.25 19.97 -2.49% 1.22% 0% 50689 1.0003 91.79 19.73 0% 0 0% 0 0% 0 0% 0%
20221019 18.6 21.47 18.3 20.48 9.69% 1.24% 0% 77737 1.5724 136.33 20.23 0% 0 0% 0 0% 0 0% 0%
20221018 19.56 19.68 18.62 18.67 -5.94% -2.35% 0% 43927 0.8399 73.51 19.12 0% 0 0% 0 0% 0 0% 0%
20221017 19.52 20 19.27 19.85 0.4% 1.22% 0% 39253 0.7698 67.94 19.61 0% 0 0% 0 0% 0 0% 0%
20220720 17.25 17.29 16.94 17.03 -1.28% -0.12% 0% 7062 0.1204 34.85 17.05 0% 0 0% 0 0% 0 0% 0%
20220719 16.89 17.25 16.89 17.25 1.89% 0.88% 0% 6386 0.1092 29.45 17.1 0% 0 0% 0 0% 0 0% 0%
20220718 16.36 17.04 16.36 16.93 3.48% 0.47% 0% 8946 0.1507 39.08 16.85 0% 0 0% 0 0% 0 0% 0%
20220715 16.58 16.73 16.2 16.36 -1.86% 0% 0% 4767 0.078 18.98 16.36 0% 0 0% 0 0% 0 0% 0%
20220714 16.39 16.85 16.3 16.67 1.28% 0.12% 0% 6415 0.1068 23.7 16.65 0% 0 0% 0 0% 0 0% 0%
20220713 15.92 16.65 15.91 16.46 3.46% 0.43% 0% 6663 0.1092 22.89 16.39 0% 0 0% 0 0% 0 0% 0%
20220712 16.47 16.47 15.91 15.91 -3.05% -0.87% 0% 5539 0.0889 16.75 16.05 0% 0 0% 0 0% 0 0% 0%
20220711 16.8 17.13 16.22 16.41 -2.5% -0.3% 0% 5631 0.0927 15.69 16.46 0% 0 0% 0 0% 0 0% 0%
20220708 16.48 17.31 16.48 16.83 2.25% -0.88% 0% 8253 0.1401 22.49 16.98 0% 0 0% 0 0% 0 0% 0%
20220707 16.53 16.69 16.43 16.46 -1.08% -0.42% 0% 4490 0.0742 11.18 16.53 0% 0 0% 0 0% 0 0% 0%
20220706 16.44 16.74 16.31 16.64 0.97% 0.48% 0% 6469 0.1071 15.26 16.56 0% 0 0% 0 0% 0 0% 0%
20220705 16.93 16.99 16.21 16.48 -1.55% 0.12% 0% 6842 0.1126 16.27 16.46 0% 0 0% 0 0% 0 0% 0%
20220704 16.87 17 16.39 16.74 -0.36% 0.54% 0% 5845 0.0973 13.58 16.65 0% 0 0% 0 0% 0 0% 0%
20220701 17.13 17.13 16.69 16.8 -0.94% -0.41% 0% 7220 0.1218 16.48 16.87 0% 0 0% 0 0% 0 0% 0%
20220630 17.21 17.4 16.95 16.96 -1.22% -0.88% 0% 8893 0.1522 19.34 17.11 0% 0 0% 0 0% 0 0% 0%
20220629 17.94 17.98 17.12 17.17 -3.86% -1.49% 0% 13559 0.2364 29.58 17.43 0% 0 0% 0 0% 0 0% 0%
20220628 17.37 18.14 17.25 17.86 2.94% 0.11% 0% 22337 0.3985 47.88 17.84 0% 0 0% 0 0% 0 0% 0%
20220627 16.85 17.43 16.65 17.35 3.03% 2.06% 0% 11450 0.1947 22.19 17 0% 0 0% 0 0% 0 0% 0%
20220624 16.85 16.97 16.62 16.84 -0.3% 0% 0% 8342 0.1405 15.84 16.84 0% 0 0% 0 0% 0 0% 0%
20220623 16.04 17.37 15.9 16.89 5.3% 0.24% 0% 16841 0.2838 31.94 16.85 0% 0 0% 0 0% 0 0% 0%
20220622 16.45 16.52 15.96 16.04 -2.14% -0.74% 0% 4727 0.0764 8.65 16.16 0% 0 0% 0 0% 0 0% 0%
20220621 16.43 16.65 16.13 16.39 0.18% -0.18% 0% 5974 0.0981 11.22 16.42 0% 0 0% 0 0% 0 0% 0%
20220620 15.9 16.54 15.81 16.36 2.83% 0.62% 0% 7602 0.1236 14.81 16.26 0% 0 0% 0 0% 0 0% 0%
20220617 15.83 16.03 15.56 15.91 0.25% 0.57% 0% 4582 0.0725 9.15 15.82 0% 0 0% 0 0% 0 0% 0%
20220616 15.3 15.95 15.22 15.87 3.46% 0.57% 0% 7770 0.1226 17.38 15.78 0% 0 0% 0 0% 0 0% 0%
20220615 15.33 15.75 15.3 15.34 -0.32% -1.03% 0% 4909 0.0761 11.34 15.5 0% 0 0% 0 0% 0 0% 0%
20220614 15.37 15.49 14.76 15.39 -0.65% 2.06% 0% 7214 0.1088 18.25 15.08 0% 0 0% 0 0% 0 0% 0%
20220613 15.77 15.77 15.32 15.49 -1.15% -0.06% 0% 5244 0.0813 16.34 15.5 0% 0 0% 0 0% 0 0% 0%
20220610 15.4 15.84 15.3 15.67 1.69% 0.32% 0% 3047 0.0476 10.22 15.62 0% 0 0% 0 0% 0 0% 0%
20220609 15.9 15.9 15.3 15.41 -2.84% -0.77% 0% 4932 0.0766 18.64 15.53 0% 0 0% 0 0% 0 0% 0%
20220608 16.1 16.1 15.55 15.86 -1.18% 0.51% 0% 5265 0.0831 22.53 15.78 0% 0 0% 0 0% 0 0% 0%
20220607 16.36 16.39 15.9 16.05 -1.59% 0% 0% 4654 0.0747 19.95 16.05 0% 0 0% 0 0% 0 0% 0%
20220606 15.95 16.44 15.94 16.31 1.94% 0.12% 0% 5857 0.0954 26.33 16.29 0% 0 0% 0 0% 0 0% 0%
20220602 16 16.01 15.51 16 0.44% 1.39% 0% 7636 0.1205 33.64 15.78 0% 0 0% 0 0% 0 0% 0%
20220601 15.24 15.94 15.09 15.93 4.46% 1.92% 0% 12824 0.2004 54.12 15.63 0% 0 0% 0 0% 0 0% 0%
20220531 15.03 15.28 14.77 15.25 1.46% 1.33% 0% 7466 0.1124 32.36 15.05 0% 0 0% 0 0% 0 0% 0%
20220530 15.08 15.2 14.77 15.03 0.13% 0.4% 0% 5125 0.0767 23.53 14.97 0% 0 0% 0 0% 0 0% 0%
20220527 15.01 15.35 14.91 15.01 0.4% -0.53% 0% 6287 0.0949 30.41 15.09 0% 0 0% 0 0% 0 0% 0%
20220526 14.91 15.08 14.56 14.95 -0.27% 0.81% 0% 3728 0.0553 19.45 14.83 0% 0 0% 0 0% 0 0% 0%
20220525 14.9 15.19 14.81 14.99 1.56% 0.07% 0% 3872 0.058 20.82 14.98 0% 0 0% 0 0% 0 0% 0%
20220524 15.52 15.65 14.76 14.76 -4.9% -3.02% 0% 6136 0.0934 32.23 15.22 0% 0 0% 0 0% 0 0% 0%
20220523 15.3 15.62 15.3 15.52 0.45% 0.32% 0% 3955 0.0612 22.99 15.47 0% 0 0% 0 0% 0 0% 0%
20220520 15.48 15.69 15.34 15.45 0.19% -0.26% 0% 3777 0.0585 22.8 15.49 0% 0 0% 0 0% 0 0% 0%
20220519 15.22 15.42 15.11 15.42 0.72% 0.72% 0% 3384 0.0518 22.02 15.31 0% 0 0% 0 0% 0 0% 0%
20220518 15.34 15.51 15.11 15.31 0.66% -0.52% 0% 3547 0.0546 25.08 15.39 0% 0 0% 0 0% 0 0% 0%
20220517 15.31 15.31 14.9 15.21 0.46% 0.66% 0% 4102 0.062 26.39 15.11 0% 0 0% 0 0% 0 0% 0%
20220516 15.42 15.6 15.21 15.29 -0.33% -0.33% 0% 4054 0.0622 25.27 15.34 0% 0 0% 0 0% 0 0% 0%
20220513 15.31 15.51 15.2 15.34 0.2% -0.26% 0% 3863 0.0594 22.09 15.38 0% 0 0% 0 0% 0 0% 0%
20220512 15.19 15.54 15.05 15.31 0.79% 0.26% 0% 5011 0.0765 26.26 15.27 0% 0 0% 0 0% 0 0% 0%
20220511 15.18 15.55 15.17 15.19 0.6% -1.24% 0% 6943 0.1068 34.92 15.38 0% 0 0% 0 0% 0 0% 0%
20220510 14.71 15.15 14.55 15.1 1.62% 0.53% 0% 5194 0.078 25.29 15.02 0% 0 0% 0 0% 0 0% 0%
20220509 14.92 15.1 14.66 14.86 0.27% -0.4% 0% 4464 0.0666 20.92 14.92 0% 0 0% 0 0% 0 0% 0%
20220506 14.41 14.99 14.35 14.82 -0.34% 0.34% 0% 5485 0.081 24.48 14.77 0% 0 0% 0 0% 0 0% 0%
20220505 14.48 14.98 14.14 14.87 3.41% 0.81% 0% 6270 0.0925 27.63 14.75 0% 0 0% 0 0% 0 0% 0%
20220429 13.79 14.58 13.54 14.38 6.36% 0.91% 0% 11943 0.1702 50.97 14.25 0% 0 0% 0 0% 0 0% 0%
20220428 14.2 14.29 13.16 13.52 -4.79% -0.73% 0% 9239 0.1258 37.63 13.62 0% 0 0% 0 0% 0 0% 0%
20220427 13.95 14.33 13.3 14.2 0.57% 2.97% 0% 14254 0.1965 60.84 13.79 0% 0 0% 0 0% 0 0% 0%
20220426 16.29 16.5 14.02 14.12 -14.27% -7.29% 0% 17183 0.2617 86.14 15.23 0% 0 0% 0 0% 0 0% 0%
20220425 17.19 17.32 16.08 16.47 -5.34% -0.6% 0% 12193 0.202 69.62 16.57 0% 0 0% 0 0% 0 0% 0%
20220422 16.7 17.48 16.48 17.4 3.45% 1.4% 0% 14224 0.2441 84.97 17.16 0% 0 0% 0 0% 0 0% 0%
20220421 16.9 17.3 16.72 16.82 0.06% -1.35% 0% 8198 0.1398 46.25 17.05 0% 0 0% 0 0% 0 0% 0%
20220420 16.88 17.34 16.64 16.81 1.33% -1.18% 0% 7297 0.1241 39.96 17.01 0% 0 0% 0 0% 0 0% 0%
20220419 16.69 16.95 16.52 16.59 -0.66% -0.72% 0% 3429 0.0573 18.73 16.71 0% 0 0% 0 0% 0 0% 0%
20220418 16.4 16.72 16.04 16.7 1.83% 1.15% 0% 3071 0.0507 15.98 16.51 0% 0 0% 0 0% 0 0% 0%
20220415 16.67 16.78 16.24 16.4 -1.62% -0.36% 0% 4367 0.0719 22.12 16.46 0% 0 0% 0 0% 0 0% 0%
20220414 16.65 16.95 16.57 16.67 0.12% -0.3% 0% 4391 0.0734 23.16 16.72 0% 0 0% 0 0% 0 0% 0%
20220413 16.8 17.2 16.45 16.65 -1.48% -0.36% 0% 6193 0.1035 31.31 16.71 0% 0 0% 0 0% 0 0% 0%
20220412 16.22 16.97 16.11 16.9 4% 1.99% 0% 8885 0.1472 42.29 16.57 0% 0 0% 0 0% 0 0% 0%
20220411 16.78 17.03 16.19 16.25 -5.19% -1.69% 0% 10514 0.1738 47.06 16.53 0% 0 0% 0 0% 0 0% 0%
20220408 17.98 18.28 16.98 17.14 -9.36% -1.38% 0% 23202 0.4033 103.34 17.38 0% 0 0% 0 0% 0 0% 0%
20220407 18.81 19.43 18.4 18.91 0.53% 0% 0% 11784 0.2228 56.29 18.91 0% 0 0% 0 0% 0 0% 0%
20220401 18.65 18.82 18.41 18.46 -1.65% -0.22% 0% 5530 0.1023 25.34 18.5 0% 0 0% 0 0% 0 0% 0%
20220331 18.42 18.87 18.25 18.77 1.9% 0.48% 0% 6872 0.1284 30.68 18.68 0% 0 0% 0 0% 0 0% 0%
20220330 18.44 18.45 18.2 18.42 1.26% 0.38% 0% 4528 0.0831 18.9 18.35 0% 0 0% 0 0% 0 0% 0%
20220329 18.74 18.74 18.1 18.19 -2.52% -0.93% 0% 5016 0.0921 20.21 18.36 0% 0 0% 0 0% 0 0% 0%
20220328 18.63 18.9 18.22 18.66 -0.27% 0.7% 0% 5721 0.106 22.15 18.53 0% 0 0% 0 0% 0 0% 0%
20220325 18.56 19.09 18.56 18.71 0.92% -0.74% 0% 7455 0.1405 28.16 18.85 0% 0 0% 0 0% 0 0% 0%
20220324 19.1 19.31 18.52 18.54 -3.89% -0.91% 0% 10379 0.1942 37.13 18.71 0% 0 0% 0 0% 0 0% 0%
20220323 19.21 19.46 19.01 19.29 -0.46% 0.42% 0% 11840 0.2275 41.39 19.21 0% 0 0% 0 0% 0 0% 0%
20220322 18.84 19.9 18.64 19.38 2.92% -0.41% 0% 15125 0.2944 52.07 19.46 0% 0 0% 0 0% 0 0% 0%
20220321 19 19.08 18.6 18.83 -1% -0.05% 0% 7235 0.1363 23.26 18.84 0% 0 0% 0 0% 0 0% 0%
20220318 18.66 19.04 18.47 19.02 1.28% 1.12% 0% 4486 0.0844 13.57 18.81 0% 0 0% 0 0% 0 0% 0%
20220317 18.2 18.98 18.2 18.78 1.29% 0.05% 0% 7564 0.142 20.36 18.77 0% 0 0% 0 0% 0 0% 0%
20220316 18.97 18.97 17.75 18.54 1.31% 1.7% 0% 7444 0.1357 17.46 18.23 0% 0 0% 0 0% 0 0% 0%
20220315 18.69 18.98 18.3 18.3 -2.61% -1.61% 0% 8557 0.1592 19 18.6 0% 0 0% 0 0% 0 0% 0%
20220311 19.32 19.6 18.73 19.54 1.14% 2.25% 0% 5196 0.0993 11.78 19.11 0% 0 0% 0 0% 0 0% 0%
20220310 19.88 19.88 19.31 19.32 0.16% -1.43% 0% 4460 0.0874 10.12 19.6 0% 0 0% 0 0% 0 0% 0%
20220309 19.83 20.1 18.69 19.29 -2.77% -0.16% 0% 6568 0.1269 13.48 19.32 0% 0 0% 0 0% 0 0% 0%
20220308 20.15 20.42 19.67 19.84 -1.54% -0.7% 0% 5244 0.1048 10.68 19.98 0% 0 0% 0 0% 0 0% 0%
20220307 20.52 20.55 20.01 20.15 -1.66% -0.15% 0% 5447 0.1099 11.39 20.18 0% 0 0% 0 0% 0 0% 0%
20220304 20.73 20.88 20.41 20.49 -1.63% -0.63% 0% 5748 0.1185 12.87 20.62 0% 0 0% 0 0% 0 0% 0%
20220303 21.02 21.1 20.71 20.83 -0.71% -0.19% 0% 3823 0.0798 9.13 20.87 0% 0 0% 0 0% 0 0% 0%
20220302 20.9 21.03 20.67 20.98 0.43% 0.72% 0% 4806 0.1001 12.15 20.83 0% 0 0% 0 0% 0 0% 0%
20220301 20.99 21.27 20.86 20.89 -0.1% -0.43% 0% 6196 0.13 17.84 20.98 0% 0 0% 0 0% 0 0% 0%
20220228 21.15 21.19 20.5 20.91 -1.32% 0.82% 0% 6268 0.13 19.62 20.74 0% 0 0% 0 0% 0 0% 0%
20220225 21.03 21.47 21.03 21.19 1.34% -0.47% 0% 4679 0.0996 15.73 21.29 0% 0 0% 0 0% 0 0% 0%
20220224 21.5 21.68 20.85 20.91 -2.92% -1.46% 0% 8071 0.1713 28.44 21.22 0% 0 0% 0 0% 0 0% 0%
20220223 21.17 21.64 21.17 21.54 1.75% 0.28% 0% 6719 0.1443 28.86 21.48 0% 0 0% 0 0% 0 0% 0%
20220222 21.44 21.6 21 21.17 -1.26% -0.05% 0% 5307 0.1124 25.73 21.18 0% 0 0% 0 0% 0 0% 0%
20220221 20.9 21.48 20.9 21.44 1.18% 0.37% 0% 5027 0.1074 24.03 21.36 0% 0 0% 0 0% 0 0% 0%
20220218 21.08 21.2 20.75 21.19 0.33% 1% 0% 3846 0.0807 16.79 20.98 0% 0 0% 0 0% 0 0% 0%
20220217 20.91 21.31 20.91 21.12 0.76% -0.14% 0% 5451 0.1153 21.89 21.15 0% 0 0% 0 0% 0 0% 0%
20220216 21.03 21.16 20.86 20.96 0.48% -0.1% 0% 4008 0.0841 15.25 20.98 0% 0 0% 0 0% 0 0% 0%
20220215 21.23 21.25 20.69 20.86 -0.67% -0.05% 0% 4208 0.0878 14.87 20.87 0% 0 0% 0 0% 0 0% 0%
20220214 20.8 21.12 20.31 21 0.91% 0.43% 0% 4041 0.0845 12.62 20.91 0% 0 0% 0 0% 0 0% 0%
20220211 21.29 21.48 20.71 20.81 -2.44% -0.57% 0% 6783 0.142 20.04 20.93 0% 0 0% 0 0% 0 0% 0%
20220210 21.67 21.68 21.21 21.33 -1.93% -0.09% 0% 6055 0.1293 17.01 21.35 0% 0 0% 0 0% 0 0% 0%
20220209 21.51 21.85 21.29 21.75 1.12% 0.69% 0% 6453 0.1394 16.47 21.6 0% 0 0% 0 0% 0 0% 0%
20211203 24.85 25.35 24.41 24.61 0.45% -0.81% 0% 11632 0.2886 31.13 24.81 0% 0 0% 0 0% 0 0% 0%
20211202 24.8 24.9 24.24 24.5 -1.21% 0% 0% 8008 0.1962 20.37 24.5 0% 0 0% 0 0% 0 0% 0%
20211201 24.91 24.91 24.33 24.8 0.98% 0.4% 0% 9405 0.2323 23.53 24.7 0% 0 0% 0 0% 0 0% 0%
20211130 23.81 25.35 23.81 24.56 1.28% -0.93% 0% 13515 0.3351 34.61 24.79 0% 0 0% 0 0% 0 0% 0%
20211129 23.68 24.48 23.55 24.25 -0.7% 0.41% 0% 8458 0.2043 21.3 24.15 0% 0 0% 0 0% 0 0% 0%
20211126 24.51 24.75 24.17 24.42 -1.29% 0% 0% 8715 0.2128 21.96 24.42 0% 0 0% 0 0% 0 0% 0%
20211125 24.76 25.04 24.67 24.74 0.2% -0.24% 0% 8572 0.2126 22.78 24.8 0% 0 0% 0 0% 0 0% 0%
20211124 24.43 24.95 24.43 24.69 -0.28% -0.04% 0% 11378 0.281 28.58 24.7 0% 0 0% 0 0% 0 0% 0%
20211123 24.93 24.97 24.41 24.76 -0.92% 0.28% 0% 14845 0.3665 38.54 24.69 0% 0 0% 0 0% 0 0% 0%
20211122 23.92 25.35 23.92 24.99 3.95% 1.05% 0% 27658 0.684 76.53 24.73 0% 0 0% 0 0% 0 0% 0%
20211119 23.86 24.2 23.54 24.04 1.18% 0.42% 0% 8514 0.2038 24.77 23.94 0% 0 0% 0 0% 0 0% 0%
20211118 23.76 24.44 23.68 23.76 -0.38% -1.29% 0% 12627 0.3039 37.41 24.07 0% 0 0% 0 0% 0 0% 0%
20211117 23.42 23.89 23.3 23.85 1.84% 0.8% 0% 9978 0.2361 30.57 23.66 0% 0 0% 0 0% 0 0% 0%
20211116 24.21 24.59 23.38 23.42 -2.01% -2.21% 0% 15555 0.3725 47.68 23.95 0% 0 0% 0 0% 0 0% 0%
20211115 23.34 23.98 23.32 23.9 2.31% 0.8% 0% 12664 0.3003 37.62 23.71 0% 0 0% 0 0% 0 0% 0%
20211112 22.97 23.45 22.83 23.36 1.79% 0.65% 0% 9609 0.223 28.39 23.21 0% 0 0% 0 0% 0 0% 0%
20211111 22.7 23.1 22.51 22.95 0.97% 0.26% 0% 7264 0.1663 21.1 22.89 0% 0 0% 0 0% 0 0% 0%
20211110 22.69 22.78 22.38 22.73 0.49% 0.66% 0% 5300 0.1197 15.38 22.58 0% 0 0% 0 0% 0 0% 0%
20211109 22.56 22.8 22.51 22.62 0.27% -0.13% 0% 4557 0.1032 12.36 22.65 0% 0 0% 0 0% 0 0% 0%
20211108 22.31 22.64 21.93 22.56 1.12% 1.48% 0% 6707 0.1491 16.59 22.23 0% 0 0% 0 0% 0 0% 0%
20211105 22.4 22.79 22.28 22.31 -0.31% -0.62% 0% 7452 0.1673 17.68 22.45 0% 0 0% 0 0% 0 0% 0%
20211104 22.35 22.38 22.03 22.38 0.13% 0.67% 0% 6681 0.1485 15.02 22.23 0% 0 0% 0 0% 0 0% 0%
20211103 21.33 22.43 21.33 22.35 4% 1.13% 0% 11355 0.2509 21.73 22.1 0% 0 0% 0 0% 0 0% 0%
20211102 21.77 22.16 21.15 21.49 -1.33% -0.69% 0% 7730 0.1673 13.22 21.64 0% 0 0% 0 0% 0 0% 0%
20211101 21.56 21.87 21.34 21.78 1.97% 0.51% 0% 6460 0.14 10.82 21.67 0% 0 0% 0 0% 0 0% 0%
20211029 21.11 21.49 20.93 21.36 1.23% 0.61% 0% 5205 0.1105 8.33 21.23 0% 0 0% 0 0% 0 0% 0%
20211028 21.8 21.8 20.91 21.1 -3.12% -0.14% 0% 9126 0.1928 14.56 21.13 0% 0 0% 0 0% 0 0% 0%
20211027 22.95 23.14 21.25 21.78 -5.84% -0.82% 0% 15694 0.3447 26.64 21.96 0% 0 0% 0 0% 0 0% 0%
20211026 22.59 23.76 22.43 23.13 2.39% -0.22% 0% 10989 0.2547 20.65 23.18 0% 0 0% 0 0% 0 0% 0%
20211025 22.89 22.89 22.45 22.59 -0.57% -0.09% 0% 4719 0.1067 9.06 22.61 0% 0 0% 0 0% 0 0% 0%
20211022 22.8 22.96 22.65 22.72 0.09% -0.35% 0% 3833 0.0874 7.74 22.8 0% 0 0% 0 0% 0 0% 0%
20211021 22.64 23 22.58 22.7 -0.48% -0.26% 0% 6117 0.1392 12.63 22.76 0% 0 0% 0 0% 0 0% 0%
20211020 23.6 23.6 22.79 22.81 -2.98% -1.21% 0% 12549 0.2897 29.11 23.09 0% 0 0% 0 0% 0 0% 0%
20211019 23.5 23.78 23.37 23.51 0.13% -0.04% 0% 6704 0.1577 17.39 23.52 0% 0 0% 0 0% 0 0% 0%
20211018 24.1 24.35 23.12 23.48 -3.41% -0.17% 0% 11527 0.2711 31.05 23.52 0% 0 0% 0 0% 0 0% 0%
20211015 24.8 25.36 24.06 24.31 -0.86% -2.02% 0% 9233 0.2291 24.87 24.81 0% 0 0% 0 0% 0 0% 0%
20211014 24.38 24.58 24.21 24.52 0.57% 0.45% 0% 3797 0.0927 8.87 24.41 0% 0 0% 0 0% 0 0% 0%
20211013 24.06 24.5 24.06 24.38 1.16% 0.25% 0% 3849 0.0936 8.26 24.32 0% 0 0% 0 0% 0 0% 0%
20211012 24.39 24.39 24.07 24.1 -1.99% -0.33% 0% 5124 0.1239 10.11 24.18 0% 0 0% 0 0% 0 0% 0%
20211011 24.74 24.84 24.43 24.59 -0.04% 0.29% 0% 3519 0.0863 6.77 24.52 0% 0 0% 0 0% 0 0% 0%
20211008 24.5 25.06 24.43 24.6 1.32% -0.57% 0% 6083 0.1505 10.79 24.74 0% 0 0% 0 0% 0 0% 0%
20210930 24.1 24.42 24.1 24.28 1.34% -0.08% 0% 4663 0.1133 7.62 24.3 0% 0 0% 0 0% 0 0% 0%
20210929 24.75 24.75 23.9 23.96 -3.19% -1.16% 0% 10015 0.2428 14.56 24.24 0% 0 0% 0 0% 0 0% 0%
20210928 25 25.17 24.56 24.75 -1.28% -0.16% 0% 10674 0.2646 14.05 24.79 0% 0 0% 0 0% 0 0% 0%
20210927 26.19 26.31 24.84 25.07 -5.4% -1.53% 0% 22171 0.5644 27.11 25.46 0% 0 0% 0 0% 0 0% 0%
20210924 26.28 27.28 26.18 26.5 2.28% -0.86% 0% 32413 0.8663 40.32 26.73 0% 0 0% 0 0% 0 0% 0%
20210923 25.61 26.14 25.56 25.91 1.17% 0.31% 0% 8520 0.2201 10.19 25.83 0% 0 0% 0 0% 0 0% 0%
20210922 25.47 25.86 25.21 25.61 -0.12% 0.08% 0% 4904 0.1255 5.62 25.59 0% 0 0% 0 0% 0 0% 0%
20210917 25.6 25.7 25.25 25.64 1.02% 0.67% 0% 7846 0.1998 8.47 25.47 0% 0 0% 0 0% 0 0% 0%
20210916 25.74 26.06 25.35 25.38 -2.35% -0.94% 0% 10125 0.2594 11.11 25.62 0% 0 0% 0 0% 0 0% 0%
20210915 25.57 26.09 25.22 25.99 1.33% 1.44% 0% 11823 0.3029 13.38 25.62 0% 0 0% 0 0% 0 0% 0%
20210914 25.85 26.09 25.5 25.65 -1.16% -0.74% 0% 12156 0.3141 14.26 25.84 0% 0 0% 0 0% 0 0% 0%
20210913 26.33 26.41 25.88 25.95 -2.3% -0.27% 0% 13465 0.3504 17.06 26.02 0% 0 0% 0 0% 0 0% 0%
20210910 26.3 26.85 25.91 26.56 1.18% 0.49% 0% 18139 0.4794 24.07 26.43 0% 0 0% 0 0% 0 0% 0%
20210909 26.6 26.73 26.06 26.25 -2.16% -0.38% 0% 14424 0.3801 20.18 26.35 0% 0 0% 0 0% 0 0% 0%
20210908 26.79 26.89 26.3 26.83 0.34% 0.9% 0% 16963 0.4511 25.31 26.59 0% 0 0% 0 0% 0 0% 0%
20210907 26.48 27.07 26.31 26.74 0.98% -0.3% 0% 19760 0.5299 32.92 26.82 0% 0 0% 0 0% 0 0% 0%
20210906 26.26 26.55 25.88 26.48 1.03% 0.72% 0% 15098 0.397 27.45 26.29 0% 0 0% 0 0% 0 0% 0%
20210729 25.08 25.77 25.05 25.33 1.73% -0.35% 0% 13392 0.3404 27.41 25.42 0% 0 0% 0 0% 0 0% 0%
20210728 26.06 26.08 24.48 24.9 -5.07% -0.48% 0% 21039 0.5263 42.46 25.02 0% 0 0% 0 0% 0 0% 0%
20210727 26.07 26.86 26 26.23 0.34% -0.83% 0% 17107 0.4524 36.9 26.45 0% 0 0% 0 0% 0 0% 0%
20210726 26.22 26.97 25.56 26.14 -0.65% -0.31% 0% 14988 0.393 32.02 26.22 0% 0 0% 0 0% 0 0% 0%
20210723 26.87 26.98 26.15 26.31 -1.86% -0.64% 0% 14912 0.3949 32.27 26.48 0% 0 0% 0 0% 0 0% 0%
20210722 27.5 27.5 26.74 26.81 -1.97% -0.52% 0% 18096 0.4877 41.83 26.95 0% 0 0% 0 0% 0 0% 0%
20210721 26.22 27.77 26.11 27.35 4.35% 1.3% 0% 36503 0.9854 90 27 0% 0 0% 0 0% 0 0% 0%
20210720 25.69 26.29 25.6 26.21 1.12% 0.65% 0% 8989 0.2341 22.63 26.04 0% 0 0% 0 0% 0 0% 0%
20210719 26.37 26.6 25.53 25.92 -2.85% 0% 0% 16919 0.4385 41.7 25.92 0% 0 0% 0 0% 0 0% 0%
20210716 27.35 27.35 26.6 26.68 -2.84% -0.82% 0% 15927 0.4284 41.5 26.9 0% 0 0% 0 0% 0 0% 0%
20210715 26.73 27.55 26.25 27.46 2.96% 2.08% 0% 23198 0.624 61.33 26.9 0% 0 0% 0 0% 0 0% 0%
20210714 27.43 27.99 26.5 26.67 -2.52% -1.3% 0% 16977 0.4587 45.27 27.02 0% 0 0% 0 0% 0 0% 0%
20210713 27.5 27.81 26.9 27.36 -0.58% 0.59% 0% 22528 0.6127 60.93 27.2 0% 0 0% 0 0% 0 0% 0%
20210712 27.6 27.65 27.1 27.52 -0.79% 0.55% 0% 34558 0.9459 95.28 27.37 0% 0 0% 0 0% 0 0% 0%
20210709 25.65 28.58 25.59 27.74 6.28% 1.46% 0% 53406 1.4602 151.94 27.34 0% 0 0% 0 0% 0 0% 0%
20210708 25.28 26.15 24.83 26.1 3.24% 2.76% 0% 21957 0.5577 65.01 25.4 0% 0 0% 0 0% 0 0% 0%
20210707 24.8 25.5 24.8 25.28 1.2% 0.12% 0% 10527 0.2658 30.87 25.25 0% 0 0% 0 0% 0 0% 0%
20210706 25.29 25.4 24.58 24.98 -0.75% 0.2% 0% 10608 0.2645 26.83 24.93 0% 0 0% 0 0% 0 0% 0%
20210705 24.85 25.3 24.84 25.17 1.08% 0.52% 0% 8026 0.201 19.69 25.04 0% 0 0% 0 0% 0 0% 0%
20210702 25.47 25.69 24.86 24.9 -2.28% -0.52% 0% 12746 0.319 30.01 25.03 0% 0 0% 0 0% 0 0% 0%
20210701 26.31 26.48 25.48 25.48 -4.21% -1.47% 0% 19863 0.5137 45.65 25.86 0% 0 0% 0 0% 0 0% 0%
20210630 26.79 26.79 26.31 26.6 0.34% 0.26% 0% 13704 0.3636 32.06 26.53 0% 0 0% 0 0% 0 0% 0%
20210629 27 27.11 26.11 26.51 -2.72% 0.08% 0% 22559 0.5975 54.51 26.49 0% 0 0% 0 0% 0 0% 0%
20210628 25.92 27.41 25.77 27.25 4.65% 1.45% 0% 33414 0.8976 87.42 26.86 0% 0 0% 0 0% 0 0% 0%
20210625 26.6 26.97 25.95 26.04 -2.33% -1.06% 0% 21538 0.5668 58.41 26.32 0% 0 0% 0 0% 0 0% 0%
20210624 27.39 27.39 26.43 26.66 -2.17% -0.37% 0% 28304 0.7573 80.05 26.76 0% 0 0% 0 0% 0 0% 0%
20210623 25.89 27.72 25.75 27.25 5.54% 0.93% 0% 48783 1.317 146.93 27 0% 0 0% 0 0% 0 0% 0%
20210622 25.64 26 25.2 25.82 0.94% 1.02% 0% 20350 0.5202 67.04 25.56 0% 0 0% 0 0% 0 0% 0%
20210621 25.45 25.65 25.12 25.58 0.47% 0.47% 0% 13119 0.334 47.18 25.46 0% 0 0% 0 0% 0 0% 0%
20210618 25.7 25.8 25.1 25.46 -0.12% 0.24% 0% 13587 0.3451 54.12 25.4 0% 0 0% 0 0% 0 0% 0%
20210617 24.18 25.97 24.16 25.49 5.5% 0.43% 0% 26164 0.664 118.61 25.38 0% 0 0% 0 0% 0 0% 0%
20210616 24.43 24.48 24.03 24.16 -1.27% -0.41% 0% 9296 0.2255 45.47 24.26 0% 0 0% 0 0% 0 0% 0%
20210615 25.45 25.45 24.04 24.47 -3.09% 0.33% 0% 14742 0.3595 73.4 24.39 0% 0 0% 0 0% 0 0% 0%
20210611 25.5 25.98 25.2 25.25 -0.86% -1.48% 0% 13006 0.3333 68.39 25.63 0% 0 0% 0 0% 0 0% 0%
20210610 25.07 25.56 25.04 25.47 0.91% 0.67% 0% 11255 0.2848 59.31 25.3 0% 0 0% 0 0% 0 0% 0%
20210609 25.15 25.3 24.81 25.24 0.36% 0.84% 0% 8826 0.2209 48.52 25.03 0% 0 0% 0 0% 0 0% 0%
20210608 25.36 25.48 25.07 25.15 -0.95% -0.24% 0% 8289 0.209 48.72 25.21 0% 0 0% 0 0% 0 0% 0%
20210607 25.4 25.72 25.27 25.39 0.16% -0.2% 0% 7559 0.1923 47.54 25.44 0% 0 0% 0 0% 0 0% 0%
20210604 25.44 25.65 25.25 25.35 -0.2% -0.16% 0% 6521 0.1656 40.22 25.39 0% 0 0% 0 0% 0 0% 0%
20210603 25.97 26 25.28 25.4 -1.55% -0.31% 0% 12162 0.3099 72.08 25.48 0% 0 0% 0 0% 0 0% 0%
20210602 25.56 26.17 25.41 25.8 0.58% 0.08% 0% 11259 0.2903 65.99 25.78 0% 0 0% 0 0% 0 0% 0%
20210601 25.74 25.9 25.4 25.65 -0.27% 0.08% 0% 10999 0.2819 64.3 25.63 0% 0 0% 0 0% 0 0% 0%
20210531 24.74 25.92 24.74 25.72 4.3% 1.3% 0% 16665 0.4231 98.15 25.39 0% 0 0% 0 0% 0 0% 0%
20210528 25.45 25.53 24.63 24.66 -3.1% -1.12% 0% 13234 0.3301 75.82 24.94 0% 0 0% 0 0% 0 0% 0%
20210527 25.2 25.49 25.01 25.45 0.79% 0.51% 0% 8717 0.2207 51.97 25.32 0% 0 0% 0 0% 0 0% 0%
20210526 25.38 25.68 25.08 25.25 -0.04% -0.67% 0% 10919 0.2776 64.37 25.42 0% 0 0% 0 0% 0 0% 0%
20210525 25.15 25.45 24.93 25.26 0.56% 0.2% 0% 10892 0.2746 62.85 25.21 0% 0 0% 0 0% 0 0% 0%
20210524 24.56 25.44 24.42 25.12 1.91% 0.28% 0% 11346 0.2842 66.14 25.05 0% 0 0% 0 0% 0 0% 0%
20210521 25.01 25.07 24.46 24.65 -1.44% -0.08% 0% 9814 0.2421 56.13 24.67 0% 0 0% 0 0% 0 0% 0%
20210520 23.81 25.04 23.81 25.01 3.95% 1.58% 0% 17130 0.4218 97.94 24.62 0% 0 0% 0 0% 0 0% 0%
20210519 24.54 24.55 23.98 24.06 -1.88% -0.46% 0% 12508 0.3023 73.81 24.17 0% 0 0% 0 0% 0 0% 0%
20210518 25.02 25.02 24.4 24.52 -2.04% -0.2% 0% 12347 0.3034 70.92 24.57 0% 0 0% 0 0% 0 0% 0%
20210517 24.21 25.47 24.03 25.03 2.16% 0.97% 0% 19867 0.4925 113.89 24.79 0% 0 0% 0 0% 0 0% 0%
20210514 24.22 24.72 24.22 24.5 0.78% -0.12% 0% 12061 0.2958 63.52 24.53 0% 0 0% 0 0% 0 0% 0%
20210513 24 24.73 23.76 24.31 0.37% -0.45% 0% 13955 0.3408 71.3 24.42 0% 0 0% 0 0% 0 0% 0%
20210512 23.86 24.35 23.52 24.22 1.21% 0.71% 0% 13028 0.3133 62.43 24.05 0% 0 0% 0 0% 0 0% 0%
20210511 23.51 24.19 23.48 23.93 0.89% 0.17% 0% 10085 0.2409 42.91 23.89 0% 0 0% 0 0% 0 0% 0%
20210510 24.5 24.56 23.52 23.72 -2.43% -0.46% 0% 11893 0.2834 49.11 23.83 0% 0 0% 0 0% 0 0% 0%
20210507 25.13 25.15 24.21 24.31 -2.53% -0.73% 0% 14101 0.3453 59.25 24.49 0% 0 0% 0 0% 0 0% 0%
20210506 24.91 25.3 24.71 24.94 0.12% -0.08% 0% 9609 0.2398 35.31 24.96 0% 0 0% 0 0% 0 0% 0%
20210430 26.27 26.27 24.8 24.91 -4.85% -1.39% 0% 20308 0.5129 67.96 25.26 0% 0 0% 0 0% 0 0% 0%
20210429 26.81 26.91 26.18 26.18 -1.8% -1.06% 0% 13562 0.3588 44.04 26.46 0% 0 0% 0 0% 0 0% 0%
20210428 28.99 28.99 26.16 26.66 -7.75% -1.08% 0% 31131 0.8391 96.24 26.95 0% 0 0% 0 0% 0 0% 0%
20210427 28.95 29.78 28.78 28.9 -0.99% -1.3% 0% 13954 0.4086 45.92 29.28 0% 0 0% 0 0% 0 0% 0%
20210426 29.59 29.6 28.51 29.19 -2.21% 0.55% 0% 20197 0.5864 60.85 29.03 0% 0 0% 0 0% 0 0% 0%
20210423 29.91 30.99 28.96 29.85 -1.26% -0.2% 0% 30187 0.903 82.24 29.91 0% 0 0% 0 0% 0 0% 0%
20210422 29.95 30.25 29.21 30.23 1.17% 1.04% 0% 11898 0.356 32.58 29.92 0% 0 0% 0 0% 0 0% 0%
20210421 30.32 30.83 29.7 29.88 -3.02% -0.37% 0% 13312 0.3992 36.02 29.99 0% 0 0% 0 0% 0 0% 0%
20210416 31.19 31.29 28.91 29.45 -5.55% -0.88% 0% 44313 1.3167 115.75 29.71 0% 0 0% 0 0% 0 0% 0%
20210415 31.87 32.58 31 31.18 -4.59% -1.67% 0% 30605 0.9704 93.56 31.71 0% 0 0% 0 0% 0 0% 0%
20210414 30.8 32.73 30.54 32.68 4.98% 2.77% 0% 35615 1.1325 114.93 31.8 0% 0 0% 0 0% 0 0% 0%
20210413 47.39 47.71 46.01 47.2 0.21% 0.23% 0% 19565 0.9213 100.74 47.09 0% 0 0% 0 0% 0 0% 0%
20210412 49.06 49.19 46.32 47.1 -3.6% -0.67% 0% 19925 0.9448 109.15 47.42 0% 0 0% 0 0% 0 0% 0%
20210409 48 49.28 47.31 48.86 1.05% 0.53% 0% 23578 1.1459 130.78 48.6 0% 0 0% 0 0% 0 0% 0%
20210408 46.35 50.5 46.16 48.35 4.31% -0.37% 0% 38904 1.888 208.07 48.53 0% 0 0% 0 0% 0 0% 0%
20210407 45.08 46.8 44.75 46.35 2.25% 0.96% 0% 18439 0.8465 98.68 45.91 0% 0 0% 0 0% 0 0% 0%
20210406 45.5 45.65 44.88 45.33 0.6% 0.18% 0% 11243 0.5088 57 45.25 0% 0 0% 0 0% 0 0% 0%
20210402 43.49 45.3 43.21 45.06 3.59% 0.65% 0% 15659 0.701 70.39 44.77 0% 0 0% 0 0% 0 0% 0%
20210401 43.54 43.65 42.5 43.5 -0.09% 0.74% 0% 6830 0.2949 26.91 43.18 0% 0 0% 0 0% 0 0% 0%
20210330 43.77 44.04 42.7 43.1 -1.31% -0.35% 0% 8910 0.3854 30.76 43.25 0% 0 0% 0 0% 0 0% 0%
20210329 44.01 44.67 43.35 43.67 -0.5% -0.75% 0% 7425 0.3267 22.75 44 0% 0 0% 0 0% 0 0% 0%
20210326 43.22 44.29 43.22 43.89 0.85% 0% 0% 8756 0.3843 21.65 43.89 0% 0 0% 0 0% 0 0% 0%
20201215 51.9 52.48 50.58 51.1 -1.16% -0.23% 0% 17802 0.9119 42.31 51.22 0% 0 0% 0 0% 0 0% 0%
20201214 50.55 52.85 50.55 51.7 1.97% -0.58% 0% 24725 1.2858 52.34 52 0% 0 0% 0 0% 0 0% 0%
20201211 51.9 52.09 49.8 50.7 -2.22% -0.2% 0% 22736 1.1551 41.49 50.8 0% 0 0% 0 0% 0 0% 0%
20201210 51.95 52.61 51.4 51.85 -0.63% -0.06% 0% 17703 0.9185 27.3 51.88 0% 0 0% 0 0% 0 0% 0%
20201209 53.83 53.84 51.83 52.18 -2.39% -1.04% 0% 22269 1.1742 31.32 52.73 0% 0 0% 0 0% 0 0% 0%
20201208 54.07 54.3 52.71 53.46 -1.09% 0.06% 0% 25714 1.3739 31.94 53.43 0% 0 0% 0 0% 0 0% 0%
20201207 54.99 55.6 53.97 54.05 -2.08% -1.01% 0% 27596 1.5068 30.62 54.6 0% 0 0% 0 0% 0 0% 0%
20201204 55.82 55.99 53.6 55.2 -0.65% 1.1% 0% 34140 1.8639 34.63 54.6 0% 0 0% 0 0% 0 0% 0%
20201203 60.31 60.31 55.5 55.56 -7.88% -1.89% 0% 56794 3.2163 59.3 56.63 0% 0 0% 0 0% 0 0% 0%
20201202 64 64.59 59.01 60.31 -4.87% -1.52% 0% 56374 3.4525 66.1 61.24 0% 0 0% 0 0% 0 0% 0%
20201201 62 64.66 60.75 63.4 3.46% 0.84% 0% 53311 3.3514 66.81 62.87 0% 0 0% 0 0% 0 0% 0%
20201130 61.45 63.6 60.44 61.28 -3.68% -1.42% 0% 62686 3.8965 81.18 62.16 0% 0 0% 0 0% 0 0% 0%
20201127 61.09 68.78 61.09 63.62 3.51% -1.04% 0% 100238 6.4439 141.94 64.29 0% 0 0% 0 0% 0 0% 0%
20201126 62.99 63.83 59.25 61.46 -2.04% 0.42% 0% 71042 4.3476 108.68 61.2 0% 0 0% 0 0% 0 0% 0%
20201125 61.98 65.68 60.43 62.74 3.84% -0.38% 0% 98411 6.1979 166.55 62.98 0% 0 0% 0 0% 0 0% 0%
20201124 61.84 64.59 59.54 60.42 5.3% -2.12% 0% 105432 6.5081 201.46 61.73 0% 0 0% 0 0% 0 0% 0%
20201123 47.98 57.38 47.83 57.38 19.99% 6.18% 0% 83248 4.4984 169.28 54.04 0% 0 0% 0 0% 0 0% 0%
20201120 48.88 48.89 47.38 47.82 -2.01% -0.06% 0% 16085 0.7697 34.48 47.85 0% 0 0% 0 0% 0 0% 0%
20201119 48.49 49 48.06 48.8 0.6% 0.43% 0% 9385 0.456 20.87 48.59 0% 0 0% 0 0% 0 0% 0%
20201118 48.87 49.46 48.3 48.51 -1.06% -0.84% 0% 10754 0.5261 24.13 48.92 0% 0 0% 0 0% 0 0% 0%
20201117 50.7 50.86 47.88 49.03 -3.64% -0.2% 0% 19318 0.949 45.19 49.13 0% 0 0% 0 0% 0 0% 0%
20201116 52.57 52.98 50.4 50.88 -3.75% -0.86% 0% 19142 0.9824 48.76 51.32 0% 0 0% 0 0% 0 0% 0%
20201113 51.99 53.13 51.33 52.86 1.56% 0.84% 0% 11050 0.5792 30.45 52.42 0% 0 0% 0 0% 0 0% 0%
20201112 52.3 52.74 51.7 52.05 0.72% -0.21% 0% 10205 0.5323 28.22 52.16 0% 0 0% 0 0% 0 0% 0%
20201111 52.8 53.45 51.53 51.68 -2.29% -1.52% 0% 14734 0.7733 40.54 52.48 0% 0 0% 0 0% 0 0% 0%
20201110 55.01 55.1 52.85 52.89 -3.5% -1.58% 0% 23305 1.2523 66.76 53.74 0% 0 0% 0 0% 0 0% 0%
20201109 53.75 55.35 53 54.81 2.74% 0.44% 0% 24363 1.3295 72.56 54.57 0% 0 0% 0 0% 0 0% 0%
20201106 54.06 54.08 51.32 53.35 -1% 1.52% 0% 29803 1.5662 83.02 52.55 0% 0 0% 0 0% 0 0% 0%
20201105 53.32 54.31 52.8 53.89 1.3% 0.48% 0% 22407 1.2016 64.47 53.63 0% 0 0% 0 0% 0 0% 0%
20201104 51.99 53.77 51.51 53.2 2.88% 0.72% 0% 21166 1.118 58.8 52.82 0% 0 0% 0 0% 0 0% 0%
20201103 50.71 52.43 50.63 51.71 1.47% -0.19% 0% 16303 0.8447 39.13 51.81 0% 0 0% 0 0% 0 0% 0%
20201102 50.1 51.36 49.33 50.96 1.45% 0.95% 0% 16521 0.834 37.95 50.48 0% 0 0% 0 0% 0 0% 0%
20201030 51.5 52.44 49.7 50.23 -2.6% -1.95% 0% 25836 1.3237 58.9 51.23 0% 0 0% 0 0% 0 0% 0%
20201029 54.7 55 51.4 51.57 -7.08% -2.37% 0% 43635 2.305 105.19 52.82 0% 0 0% 0 0% 0 0% 0%
20201028 54.5 55.58 53.42 55.5 1.74% 1.48% 0% 28772 1.5735 76.39 54.69 0% 0 0% 0 0% 0 0% 0%
20201027 54.52 54.87 53 54.55 -0.93% 1.04% 0% 26698 1.4415 71.25 53.99 0% 0 0% 0 0% 0 0% 0%
20201026 50.83 55.35 50.02 55.06 7.33% 2.86% 0% 44776 2.3967 119.9 53.53 0% 0 0% 0 0% 0 0% 0%
20201023 52.2 52.9 51.2 51.3 -1.71% -1.19% 0% 29175 1.5147 82.18 51.92 0% 0 0% 0 0% 0 0% 0%
20201022 51.79 52.68 50.76 52.19 0.73% 0.68% 0% 26638 1.3809 79.9 51.84 0% 0 0% 0 0% 0 0% 0%
20200909 46.56 49.6 45.88 47.56 0.13% -1.2% 0% 37406 1.8006 109.74 48.14 0% 0 0% 0 0% 0 0% 0%
20200908 45.92 47.92 45.5 47.5 4.63% 0.85% 0% 20290 0.9557 69.25 47.1 0% 0 0% 0 0% 0 0% 0%
20200907 46.88 47.59 45.14 45.4 -3.24% -2.22% 0% 15198 0.7057 48.63 46.43 0% 0 0% 0 0% 0 0% 0%
20200904 45.7 47.12 45.41 46.92 1.25% 0.71% 0% 12210 0.5689 40.43 46.59 0% 0 0% 0 0% 0 0% 0%
20200903 47.68 47.93 46.12 46.34 -3.36% -1.28% 0% 18149 0.852 60.98 46.94 0% 0 0% 0 0% 0 0% 0%
20200902 48.25 48.26 46.96 47.95 -0.17% 0.97% 0% 23039 1.0942 83.52 47.49 0% 0 0% 0 0% 0 0% 0%
20200901 46.05 48.05 45.56 48.03 4.55% 1.72% 0% 29579 1.3968 115.02 47.22 0% 0 0% 0 0% 0 0% 0%
20200831 45.97 47.35 45.77 45.94 1.41% -1.37% 0% 23259 1.0833 95.68 46.58 0% 0 0% 0 0% 0 0% 0%
20200828 45.79 46.13 44.6 45.3 -0.57% 0.27% 0% 16145 0.7294 67.5 45.18 0% 0 0% 0 0% 0 0% 0%
20200827 44.6 46.14 43.8 45.56 1.92% 0.35% 0% 18033 0.8187 78.68 45.4 0% 0 0% 0 0% 0 0% 0%
20200826 46.21 46.92 44.3 44.7 -4.14% -1.3% 0% 21966 0.9949 101.5 45.29 0% 0 0% 0 0% 0 0% 0%
20200825 44.75 47.89 44.44 46.63 4.2% 0.17% 0% 34312 1.5973 167.32 46.55 0% 0 0% 0 0% 0 0% 0%
20200824 45.07 45.15 43.2 44.75 -0.73% 1.04% 0% 17639 0.7812 95.45 44.29 0% 0 0% 0 0% 0 0% 0%
20200821 42.6 45.3 42.6 45.08 5.16% 1.37% 0% 22388 0.9957 127.42 44.47 0% 0 0% 0 0% 0 0% 0%
20200820 42.11 43.15 42.11 42.87 0.16% 0.45% 0% 6795 0.29 63.07 42.68 0% 0 0% 0 0% 0 0% 0%
20200819 43.61 43.87 42.6 42.8 -2.06% -1.02% 0% 8982 0.3884 51.22 43.24 0% 0 0% 0 0% 0 0% 0%
20200818 43.2 43.93 42.88 43.7 1.09% 0.37% 0% 11707 0.5097 66.72 43.54 0% 0 0% 0 0% 0 0% 0%
20200817 41.9 43.28 41.68 43.23 3.54% 1.26% 0% 12465 0.5321 69.28 42.69 0% 0 0% 0 0% 0 0% 0%
20200814 41.58 41.85 41.13 41.75 0.41% 0.48% 0% 6537 0.2716 34.6 41.55 0% 0 0% 0 0% 0 0% 0%
20200813 41.43 41.9 41.12 41.58 0.68% 0.02% 0% 6361 0.2644 33.12 41.57 0% 0 0% 0 0% 0 0% 0%
20200812 42.4 42.41 40.81 41.3 -2.41% 0.02% 0% 11240 0.4641 57.26 41.29 0% 0 0% 0 0% 0 0% 0%
20200811 43.8 43.8 42.26 42.32 -2.91% -1.49% 0% 9235 0.3967 51.95 42.96 0% 0 0% 0 0% 0 0% 0%
20200810 42.45 43.7 42.16 43.59 2.52% 1.09% 0% 9236 0.3983 55.38 43.12 0% 0 0% 0 0% 0 0% 0%
20200807 43.73 44.15 42.3 42.52 -3.06% -1.05% 0% 10277 0.4416 62.47 42.97 0% 0 0% 0 0% 0 0% 0%
20200806 44.53 44.53 43.25 43.86 -1.46% 0.09% 0% 11053 0.4843 64.51 43.82 0% 0 0% 0 0% 0 0% 0%
20200805 44.45 44.8 43.71 44.51 0.47% 0.75% 0% 10974 0.4848 59.11 44.18 0% 0 0% 0 0% 0 0% 0%
20200804 44.6 44.91 44.18 44.3 -0.56% -0.38% 0% 12405 0.5516 64.9 44.47 0% 0 0% 0 0% 0 0% 0%
20200803 43.15 44.68 43.15 44.55 3.94% 1.46% 0% 16206 0.7116 79.65 43.91 0% 0 0% 0 0% 0 0% 0%
20200731 42.17 43.3 42.17 42.86 1.08% 0.23% 0% 10127 0.433 47.61 42.76 0% 0 0% 0 0% 0 0% 0%
20200730 43.1 43.59 42.3 42.4 -1.62% -0.84% 0% 10684 0.4569 48.95 42.76 0% 0 0% 0 0% 0 0% 0%
20200729 41.6 43.29 41.23 43.1 3.41% 1.99% 0% 12852 0.5431 54.4 42.26 0% 0 0% 0 0% 0 0% 0%
20200728 41.3 41.88 41.3 41.68 1.12% 0.17% 0% 9475 0.3943 36.3 41.61 0% 0 0% 0 0% 0 0% 0%
20200727 41.8 42.19 40.75 41.22 -1.39% 0.1% 0% 13159 0.5419 42.81 41.18 0% 0 0% 0 0% 0 0% 0%
20200724 44.46 44.98 41.79 41.8 -6.68% -3.62% 0% 19998 0.8674 60.75 43.37 0% 0 0% 0 0% 0 0% 0%
20200723 45.98 45.98 43.05 44.79 -3.32% 0.52% 0% 27032 1.2046 77.8 44.56 0% 0 0% 0 0% 0 0% 0%
20200722 46.97 47.3 46.13 46.33 -1.36% -0.92% 0% 16793 0.7852 44.64 46.76 0% 0 0% 0 0% 0 0% 0%
20200721 46.79 47.61 46.16 46.97 0.41% -0.3% 0% 20405 0.9612 49.79 47.11 0% 0 0% 0 0% 0 0% 0%
20200720 45.76 46.78 44.9 46.78 2.21% 2.03% 0% 19845 0.9099 44.2 45.85 0% 0 0% 0 0% 0 0% 0%
20200717 45.25 46.46 45.15 45.77 1.13% -0.13% 0% 16552 0.7585 35.06 45.83 0% 0 0% 0 0% 0 0% 0%
20200716 46.53 47.8 44.35 45.26 -2.03% -2.67% 0% 26369 1.2262 55.48 46.5 0% 0 0% 0 0% 0 0% 0%
20200715 48.19 48.47 46.15 46.2 -4.31% -1.91% 0% 26646 1.2549 57.52 47.1 0% 0 0% 0 0% 0 0% 0%
20200714 50.12 50.45 47.38 48.28 -3.52% -0.66% 0% 38304 1.8617 85.12 48.6 0% 0 0% 0 0% 0 0% 0%
20200713 49.4 50.84 49.22 50.04 0.22% 0.08% 0% 35753 1.7878 85.81 50 0% 0 0% 0 0% 0 0% 0%
20200710 50 51.5 49.22 49.93 0.16% -0.91% 0% 35734 1.8007 91.6 50.39 0% 0 0% 0 0% 0 0% 0%
20200709 49.6 51 49.28 49.85 0.5% -0.22% 0% 54942 2.7447 144.69 49.96 0% 0 0% 0 0% 0 0% 0%
20200708 47.31 49.96 46.71 49.6 4.84% 2.59% 0% 47670 2.3047 132.33 48.35 0% 0 0% 0 0% 0 0% 0%
20200707 46.6 48.48 45.58 47.31 2.4% 0.13% 0% 40965 1.9354 109.96 47.25 0% 0 0% 0 0% 0 0% 0%
20200706 44.49 46.2 44.43 46.2 4.34% 1.47% 0% 37214 1.6944 94.74 45.53 0% 0 0% 0 0% 0 0% 0%
20200703 44.9 45.07 43.71 44.28 -1.29% 0.23% 0% 26221 1.1585 56.72 44.18 0% 0 0% 0 0% 0 0% 0%
20200702 44.85 44.88 44 44.86 0.97% 0.65% 0% 23027 1.0263 47.32 44.57 0% 0 0% 0 0% 0 0% 0%
20200701 44.8 45.79 43.52 44.43 -1.07% -0.36% 0% 31922 1.4233 66.37 44.59 0% 0 0% 0 0% 0 0% 0%
20200630 44.5 45.4 44.5 44.91 1.61% -0.02% 0% 24477 1.0994 52.55 44.92 0% 0 0% 0 0% 0 0% 0%
20200629 45.5 45.55 44.11 44.2 -3.13% -1.16% 0% 20947 0.9367 45.25 44.72 0% 0 0% 0 0% 0 0% 0%
20200624 46.5 46.69 45.02 45.63 -2.58% -0.13% 0% 31266 1.4284 67.6 45.69 0% 0 0% 0 0% 0 0% 0%
20200623 47 47.61 46.1 46.84 -1.51% 0.39% 0% 38541 1.7982 85.59 46.66 0% 0 0% 0 0% 0 0% 0%
20200622 44.96 48.51 44.96 47.56 4.85% 1.08% 0% 58211 2.7388 135.93 47.05 0% 0 0% 0 0% 0 0% 0%
20200619 44.41 46.77 44.41 45.36 0.87% -0.48% 0% 56849 2.5912 139.43 45.58 0% 0 0% 0 0% 0 0% 0%
20200618 47.5 48.97 44.66 44.97 -1.47% -3.79% 0% 97827 4.5726 264.59 46.74 0% 0 0% 0 0% 0 0% 0%
20200617 41.64 45.64 41.53 45.64 10% 3.05% 0% 53751 2.3809 173.46 44.29 0% 0 0% 0 0% 0 0% 0%
20200616 40.8 41.97 40.7 41.49 2.67% 0.19% 0% 19650 0.8137 64.2 41.41 0% 0 0% 0 0% 0 0% 0%
20200615 40.37 41.59 40.37 40.41 -0.76% -1.68% 0% 20652 0.8489 62.83 41.1 0% 0 0% 0 0% 0 0% 0%
20200612 40 41.17 39.7 40.72 -1.86% 0.59% 0% 19527 0.7905 68.41 40.48 0% 0 0% 0 0% 0 0% 0%
20200611 42.79 42.79 41.24 41.49 -2.88% -1.31% 0% 31047 1.3052 91.57 42.04 0% 0 0% 0 0% 0 0% 0%
20200610 41.31 42.74 41.15 42.72 2.67% 1.18% 0% 31297 1.3213 89.91 42.22 0% 0 0% 0 0% 0 0% 0%
20200609 42 42.19 41.15 41.61 -1.77% 0.22% 0% 18928 0.7859 53.74 41.52 0% 0 0% 0 0% 0 0% 0%
20200608 42.15 42.78 41.6 42.36 0.93% 0.64% 0% 24795 1.0437 70.64 42.09 0% 0 0% 0 0% 0 0% 0%
20200605 41.25 42.59 41.25 41.97 1.16% -0.05% 0% 26904 1.1297 77.48 41.99 0% 0 0% 0 0% 0 0% 0%
20200604 40.88 41.56 40.1 41.49 1.84% 1.79% 0% 22425 0.914 61.82 40.76 0% 0 0% 0 0% 0 0% 0%
20200603 42.23 42.3 40.68 40.74 -3.05% -1.55% 0% 29226 1.2093 77.38 41.38 0% 0 0% 0 0% 0 0% 0%
20200602 41.28 42.44 40.99 42.02 2.02% 0.38% 0% 30834 1.2906 80.36 41.86 0% 0 0% 0 0% 0 0% 0%
20200601 39.73 41.19 39.73 41.19 3.96% 1.15% 0% 23244 0.9465 58.13 40.72 0% 0 0% 0 0% 0 0% 0%
20200529 39.6 40.59 39.18 39.62 -0.68% -1.1% 0% 17993 0.7208 42.63 40.06 0% 0 0% 0 0% 0 0% 0%
20200528 40.49 40.79 38.2 39.89 -1.09% 1.53% 0% 27551 1.0826 57.52 39.29 0% 0 0% 0 0% 0 0% 0%
20200527 40.69 41.19 40.06 40.33 -0.42% -0.57% 0% 22338 0.9061 48.15 40.56 0% 0 0% 0 0% 0 0% 0%
20200526 38.98 40.53 38.73 40.5 4.73% 1.61% 0% 23140 0.9224 46.21 39.86 0% 0 0% 0 0% 0 0% 0%
20200525 40.53 40.78 38.41 38.67 -3.57% -1.98% 0% 23571 0.9298 42.76 39.45 0% 0 0% 0 0% 0 0% 0%
20200522 41.58 41.96 39.86 40.1 -5.31% -1.3% 0% 33714 1.3699 61.01 40.63 0% 0 0% 0 0% 0 0% 0%
20200521 41.98 43.96 41.71 42.35 1.36% -1.03% 0% 35579 1.5225 66.18 42.79 0% 0 0% 0 0% 0 0% 0%
20200520 42.88 42.91 41.64 41.78 -3.24% -1.14% 0% 31745 1.3416 56.94 42.26 0% 0 0% 0 0% 0 0% 0%
20200519 43 43.18 42.11 43.18 1.86% 0.82% 0% 36195 1.5502 66.76 42.83 0% 0 0% 0 0% 0 0% 0%
20200518 43.14 43.52 42.06 42.39 -2.98% -0.56% 0% 41540 1.7707 77.81 42.63 0% 0 0% 0 0% 0 0% 0%
20200515 40.46 44.2 40.46 43.69 8.57% 3.02% 0% 64556 2.7378 124.04 42.41 0% 0 0% 0 0% 0 0% 0%
20200514 40.68 41.38 40.22 40.24 -2.59% -0.84% 0% 29452 1.1953 60.15 40.58 0% 0 0% 0 0% 0 0% 0%
20200513 41.85 42.39 40.73 41.31 -2.94% -0.22% 0% 39833 1.6489 88.58 41.4 0% 0 0% 0 0% 0 0% 0%
20200512 40.58 43.78 40.22 42.96 6.34% 1.51% 0% 56313 2.3832 137.83 42.32 0% 0 0% 0 0% 0 0% 0%
20200511 40.3 42 40.11 40.4 -0.22% -1.49% 0% 36412 1.4934 97.51 41.01 0% 0 0% 0 0% 0 0% 0%
20200508 39.68 40.87 39.43 40.49 0.65% 0.57% 0% 45450 1.8297 125.57 40.26 0% 0 0% 0 0% 0 0% 0%
20200507 38.59 40.86 38.02 40.23 4.66% 2.18% 0% 50055 1.9705 145.45 39.37 0% 0 0% 0 0% 0 0% 0%
20200506 37.12 38.55 36.83 38.44 1.61% 1.85% 0% 30964 1.1687 95.49 37.74 0% 0 0% 0 0% 0 0% 0%
20200430 37.18 37.86 36.66 37.83 2.63% 1.12% 0% 32124 1.2018 98.53 37.41 0% 0 0% 0 0% 0 0% 0%
20200429 34.85 37.88 34.65 36.86 4.92% 1.65% 0% 34327 1.2446 105.54 36.26 0% 0 0% 0 0% 0 0% 0%
20200428 36.99 36.99 34.5 35.13 -4.36% -0.85% 0% 23260 0.8241 66.57 35.43 0% 0 0% 0 0% 0 0% 0%
20200427 36.62 36.99 36.36 36.73 0.69% 0.11% 0% 13387 0.4912 37.79 36.69 0% 0 0% 0 0% 0 0% 0%
20200424 37.78 37.82 36.36 36.48 -3.75% -1.27% 0% 24923 0.9209 64.71 36.95 0% 0 0% 0 0% 0 0% 0%
20200423 38.76 38.77 37.89 37.9 -1.94% -0.89% 0% 19045 0.7282 48.03 38.24 0% 0 0% 0 0% 0 0% 0%
20200422 38.56 38.75 38.12 38.65 -0.67% 0.44% 0% 17156 0.6602 39.4 38.48 0% 0 0% 0 0% 0 0% 0%
20200421 38.01 38.94 37.71 38.91 1.3% 1.17% 0% 23223 0.8932 47.87 38.46 0% 0 0% 0 0% 0 0% 0%
20200420 38.08 38.45 37.4 38.41 -0.34% 1.45% 0% 24482 0.9268 42.13 37.86 0% 0 0% 0 0% 0 0% 0%
20200417 39.31 39.83 38.4 38.54 -1.51% -1.56% 0% 31671 1.2399 45.12 39.15 0% 0 0% 0 0% 0 0% 0%
20200416 39.16 39.5 38.81 39.13 -1.88% -0.05% 0% 23442 0.9177 25.02 39.15 0% 0 0% 0 0% 0 0% 0%
20200415 38.97 40.97 38.8 39.88 2.92% -0.82% 0% 43123 1.7339 18.01 40.21 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