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. 葫芦娃605199
    4. 返回上一页 刷新
股票代码（例：sh605199）       564条   (进入葫芦娃股票专站) 葫芦娃股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 14.98 15.07 14.85 14.87 -0.13% -0.4% 0% 12978 0.1938 61.19 14.93 0% 0 0% 0 0% 0 0% 0%
20230927 14.82 14.95 14.67 14.89 1.09% 0.27% 0% 16036 0.2382 75.56 14.85 0% 0 0% 0 0% 0 0% 0%
20230926 14.72 14.88 14.65 14.73 -0.34% -0.47% 0% 13294 0.1968 63.06 14.8 0% 0 0% 0 0% 0 0% 0%
20230925 14.75 14.9 14.64 14.78 0.48% -0.2% 0% 12975 0.1922 61.37 14.81 0% 0 0% 0 0% 0 0% 0%
20230922 14.67 14.76 14.41 14.71 0.82% 0.89% 0% 14825 0.2161 71.27 14.58 0% 0 0% 0 0% 0 0% 0%
20230921 14.66 14.78 14.57 14.59 -1.15% -0.48% 0% 12481 0.183 65.58 14.66 0% 0 0% 0 0% 0 0% 0%
20230920 14.87 14.87 14.68 14.76 -0.14% -0.07% 0% 16197 0.2392 86.45 14.77 0% 0 0% 0 0% 0 0% 0%
20230919 14.77 14.91 14.63 14.78 0.14% 0.14% 0% 21572 0.3185 121.93 14.76 0% 0 0% 0 0% 0 0% 0%
20230918 14.5 14.8 14.47 14.76 1.79% 0.54% 0% 24529 0.36 144.4 14.68 0% 0 0% 0 0% 0 0% 0%
20230915 14.28 14.57 14.28 14.5 1.33% 0.21% 0% 23593 0.3415 146.54 14.47 0% 0 0% 0 0% 0 0% 0%
20230914 14.38 14.47 14.23 14.31 0.21% -0.21% 0% 10643 0.1526 68.97 14.34 0% 0 0% 0 0% 0 0% 0%
20230913 14.42 14.44 14.15 14.28 -0.9% 0% 0% 12377 0.1768 76.12 14.28 0% 0 0% 0 0% 0 0% 0%
20230912 14.3 14.51 14.29 14.41 0.84% -0.14% 0% 13599 0.1962 83.22 14.43 0% 0 0% 0 0% 0 0% 0%
20230911 14.08 14.36 14 14.29 1.49% 0.21% 0% 13611 0.1941 80.2 14.26 0% 0 0% 0 0% 0 0% 0%
20230908 14 14.2 13.96 14.08 0% -0.14% 0% 9232 0.1302 50.8 14.1 0% 0 0% 0 0% 0 0% 0%
20230907 14.41 14.41 14.04 14.08 -2.22% -0.56% 0% 14255 0.2019 76.27 14.16 0% 0 0% 0 0% 0 0% 0%
20230906 14.44 14.44 14.27 14.4 0.07% 0.21% 0% 9863 0.1417 51.55 14.37 0% 0 0% 0 0% 0 0% 0%
20230905 14.53 14.6 14.33 14.39 -0.96% -0.35% 0% 15678 0.2264 77.7 14.44 0% 0 0% 0 0% 0 0% 0%
20230904 14.52 14.55 14.4 14.53 0.62% 0.35% 0% 13470 0.1951 59.38 14.48 0% 0 0% 0 0% 0 0% 0%
20230901 14.46 14.55 14.32 14.44 -0.07% 0.07% 0% 16856 0.2433 69.85 14.43 0% 0 0% 0 0% 0 0% 0%
20230831 14.26 14.49 14.13 14.45 1.4% 0.7% 0% 20068 0.2879 72.99 14.35 0% 0 0% 0 0% 0 0% 0%
20230830 14.24 14.36 14.11 14.25 0% 0.07% 0% 16973 0.2417 57.86 14.24 0% 0 0% 0 0% 0 0% 0%
20230829 14.01 14.29 13.96 14.25 1.28% 0.49% 0% 19594 0.2779 61.45 14.18 0% 0 0% 0 0% 0 0% 0%
20230828 14.64 14.68 14 14.07 0.5% -1.54% 0% 22450 0.3208 63.58 14.29 0% 0 0% 0 0% 0 0% 0%
20230825 14.19 14.27 13.9 14 -0.85% -0.57% 0% 15034 0.2117 39.9 14.08 0% 0 0% 0 0% 0 0% 0%
20230824 13.92 14.19 13.75 14.12 1% 0.86% 0% 21125 0.2957 51.08 14 0% 0 0% 0 0% 0 0% 0%
20230823 14.23 14.23 13.95 13.98 -1.13% -0.29% 0% 22301 0.3127 51.86 14.02 0% 0 0% 0 0% 0 0% 0%
20230822 14.48 14.58 13.99 14.14 -2.28% 0.07% 0% 42535 0.6012 93.2 14.13 0% 0 0% 0 0% 0 0% 0%
20230821 14.71 14.85 14.42 14.47 -2.56% -1.23% 0% 27680 0.4055 65.53 14.65 0% 0 0% 0 0% 0 0% 0%
20230818 15.55 15.55 14.83 14.85 -4.38% -1.79% 0% 45857 0.6934 112.75 15.12 0% 0 0% 0 0% 0 0% 0%
20230817 15.26 15.62 15.18 15.53 0.98% 0.58% 0% 32304 0.4987 86.84 15.44 0% 0 0% 0 0% 0 0% 0%
20230816 15.53 15.76 15.37 15.38 -1.28% -1.03% 0% 43322 0.6732 121.57 15.54 0% 0 0% 0 0% 0 0% 0%
20230815 15.2 15.58 15.02 15.58 1.7% 1.3% 0% 53450 0.8222 161.14 15.38 0% 0 0% 0 0% 0 0% 0%
20230814 15.31 15.54 15 15.32 -0.45% 0.59% 0% 32336 0.4926 109.92 15.23 0% 0 0% 0 0% 0 0% 0%
20230811 15.27 15.51 15.16 15.39 1.12% 0% 0% 44616 0.6865 160.78 15.39 0% 0 0% 0 0% 0 0% 0%
20230810 15.4 15.49 15.15 15.22 -2.06% -0.26% 0% 35404 0.5402 145.08 15.26 0% 0 0% 0 0% 0 0% 0%
20230809 15.1 15.55 15.01 15.54 2.57% 1.04% 0% 47622 0.7326 218.36 15.38 0% 0 0% 0 0% 0 0% 0%
20230808 15 15.19 14.7 15.15 1% 1.13% 0% 23003 0.3446 116.6 14.98 0% 0 0% 0 0% 0 0% 0%
20230807 15.21 15.33 14.93 15 -1.7% -0.07% 0% 24408 0.3664 127.24 15.01 0% 0 0% 0 0% 0 0% 0%
20230804 15.31 15.45 15.24 15.26 -0.33% -0.52% 0% 18363 0.2816 102.41 15.34 0% 0 0% 0 0% 0 0% 0%
20230803 15.04 15.36 15.01 15.31 1.86% 0.39% 0% 19980 0.3047 113.94 15.25 0% 0 0% 0 0% 0 0% 0%
20230802 15.21 15.31 15.01 15.03 -1.12% -0.33% 0% 16089 0.2426 93.39 15.08 0% 0 0% 0 0% 0 0% 0%
20230801 15.3 15.35 15.16 15.2 -0.46% -0.2% 0% 13342 0.2032 80.66 15.23 0% 0 0% 0 0% 0 0% 0%
20230731 15.37 15.47 15.2 15.27 -0.46% -0.39% 0% 16175 0.2479 98.17 15.33 0% 0 0% 0 0% 0 0% 0%
20230728 15.17 15.36 15.13 15.34 0.72% 0.39% 0% 14580 0.2228 88.94 15.28 0% 0 0% 0 0% 0 0% 0%
20230727 15.29 15.35 15.2 15.23 -0.39% -0.2% 0% 10806 0.1649 66.46 15.26 0% 0 0% 0 0% 0 0% 0%
20230726 15.33 15.39 15.18 15.29 0% 0.07% 0% 14147 0.2162 84.07 15.28 0% 0 0% 0 0% 0 0% 0%
20230725 15.24 15.33 15.2 15.29 0.46% 0.13% 0% 15856 0.2422 95.67 15.27 0% 0 0% 0 0% 0 0% 0%
20230724 15.05 15.25 14.98 15.22 1.13% 0.33% 0% 13253 0.201 80.88 15.17 0% 0 0% 0 0% 0 0% 0%
20230721 14.84 15.16 14.77 15.05 1.07% 0.2% 0% 12754 0.1916 77.01 15.02 0% 0 0% 0 0% 0 0% 0%
20230720 14.95 15.14 14.86 14.89 -0.6% -0.6% 0% 13454 0.2016 78.25 14.98 0% 0 0% 0 0% 0 0% 0%
20230719 15 15.06 14.92 14.98 -0.2% 0% 0% 6941 0.104 40.57 14.98 0% 0 0% 0 0% 0 0% 0%
20230718 15.13 15.14 15 15.01 -0.86% -0.13% 0% 8002 0.1203 45.25 15.03 0% 0 0% 0 0% 0 0% 0%
20230717 15.12 15.14 14.9 15.14 0.13% 0.66% 0% 12989 0.1954 73.65 15.04 0% 0 0% 0 0% 0 0% 0%
20230714 15.27 15.27 15.07 15.12 -0.59% -0.2% 0% 11869 0.1798 68.18 15.15 0% 0 0% 0 0% 0 0% 0%
20230713 15.21 15.33 15.15 15.21 0.66% -0.13% 0% 14033 0.2137 77.24 15.23 0% 0 0% 0 0% 0 0% 0%
20230712 15.28 15.28 15.11 15.11 -0.98% -0.53% 0% 9519 0.1446 58.02 15.19 0% 0 0% 0 0% 0 0% 0%
20230711 15.24 15.29 15.16 15.26 0.13% 0.13% 0% 10254 0.1563 57.47 15.24 0% 0 0% 0 0% 0 0% 0%
20230710 15.12 15.28 15.09 15.24 0.79% 0.13% 0% 13945 0.2123 81.34 15.22 0% 0 0% 0 0% 0 0% 0%
20230707 15.04 15.18 14.92 15.12 0.53% 0.13% 0% 17897 0.2702 98.53 15.1 0% 0 0% 0 0% 0 0% 0%
20230706 15.18 15.2 14.98 15.04 -0.92% -0.13% 0% 14492 0.2182 77.33 15.06 0% 0 0% 0 0% 0 0% 0%
20230705 15.15 15.26 15.07 15.18 0.07% 0.13% 0% 17200 0.2608 92.69 15.16 0% 0 0% 0 0% 0 0% 0%
20230704 15.21 15.31 15.1 15.17 -0.07% -0.2% 0% 14165 0.2153 74.43 15.2 0% 0 0% 0 0% 0 0% 0%
20230703 15.13 15.2 15.02 15.18 0.26% 0.33% 0% 14657 0.2218 73.84 15.13 0% 0 0% 0 0% 0 0% 0%
20230630 14.93 15.25 14.8 15.14 1.75% -0.13% 0% 21809 0.3306 97.47 15.16 0% 0 0% 0 0% 0 0% 0%
20230629 14.77 15.04 14.68 14.88 0.74% -0.27% 0% 14207 0.2119 60.67 14.92 0% 0 0% 0 0% 0 0% 0%
20230628 14.85 14.88 14.57 14.77 -0.27% 0.41% 0% 11549 0.1699 46.96 14.71 0% 0 0% 0 0% 0 0% 0%
20230627 14.4 14.91 14.4 14.81 1.72% 0.14% 0% 14672 0.217 56.12 14.79 0% 0 0% 0 0% 0 0% 0%
20230626 15 15.01 14.51 14.56 -3.06% -1.09% 0% 22461 0.3307 82.45 14.72 0% 0 0% 0 0% 0 0% 0%
20230621 14.89 15.11 14.87 15.02 0.13% 0.2% 0% 19490 0.2922 71.51 14.99 0% 0 0% 0 0% 0 0% 0%
20230620 15.15 15.15 15 15 -0.2% -0.33% 0% 17094 0.2572 63.03 15.05 0% 0 0% 0 0% 0 0% 0%
20230619 15.15 15.2 15.01 15.03 -0.66% -0.4% 0% 14927 0.2253 51.73 15.09 0% 0 0% 0 0% 0 0% 0%
20230616 15.28 15.28 15.1 15.13 -0.2% -0.2% 0% 16863 0.2557 58.32 15.16 0% 0 0% 0 0% 0 0% 0%
20230615 15.01 15.18 14.75 15.16 1% 1.2% 0% 30453 0.4561 104.79 14.98 0% 0 0% 0 0% 0 0% 0%
20230614 15.02 15.18 14.96 15.01 -0.33% -0.33% 0% 18945 0.2854 70.72 15.06 0% 0 0% 0 0% 0 0% 0%
20230613 15.13 15.23 15.04 15.06 -0.4% -0.2% 0% 16819 0.2538 64.91 15.09 0% 0 0% 0 0% 0 0% 0%
20230612 15.33 15.33 15.01 15.12 -1.63% 0% 0% 24469 0.37 95.39 15.12 0% 0 0% 0 0% 0 0% 0%
20230609 15.2 15.44 15.12 15.37 1.52% 0.46% 0% 22848 0.3495 91.28 15.3 0% 0 0% 0 0% 0 0% 0%
20230608 15.47 15.58 15.12 15.14 -2.07% -0.53% 0% 27903 0.4247 107.4 15.22 0% 0 0% 0 0% 0 0% 0%
20230607 15.54 15.78 15.42 15.46 -1.02% -0.83% 0% 20260 0.3159 79.34 15.59 0% 0 0% 0 0% 0 0% 0%
20230606 16.05 16.06 15.6 15.62 -2.56% -0.83% 0% 36260 0.571 136.99 15.75 0% 0 0% 0 0% 0 0% 0%
20230605 16.11 16.16 15.94 16.03 -0.5% 0.19% 0% 20129 0.3221 72.25 16 0% 0 0% 0 0% 0 0% 0%
20230602 16.04 16.18 15.97 16.11 0.44% 0.37% 0% 19777 0.3175 69.8 16.05 0% 0 0% 0 0% 0 0% 0%
20230601 16.22 16.24 15.94 16.04 -0.56% -0.25% 0% 20138 0.3239 65.08 16.08 0% 0 0% 0 0% 0 0% 0%
20230531 16.24 16.45 16.12 16.13 -0.62% -0.8% 0% 20302 0.3301 65.78 16.26 0% 0 0% 0 0% 0 0% 0%
20230530 16.5 16.5 16.05 16.23 -1.04% 0% 0% 20642 0.335 67.79 16.23 0% 0 0% 0 0% 0 0% 0%
20230529 16.32 16.72 16.28 16.4 0.06% -0.3% 0% 23719 0.3902 76.07 16.45 0% 0 0% 0 0% 0 0% 0%
20230526 15.9 16.4 15.87 16.39 2.76% 0.99% 0% 30820 0.5001 99.07 16.23 0% 0 0% 0 0% 0 0% 0%
20230525 16.1 16.22 15.85 15.95 -1.48% -0.25% 0% 28160 0.4502 88.2 15.99 0% 0 0% 0 0% 0 0% 0%
20230524 16.51 16.51 16.15 16.19 -2% -0.43% 0% 30459 0.4954 83.87 16.26 0% 0 0% 0 0% 0 0% 0%
20230523 16.28 16.71 16.25 16.52 1.79% -0.24% 0% 51732 0.8566 137.67 16.56 0% 0 0% 0 0% 0 0% 0%
20230522 16.25 16.5 16.18 16.23 -0.18% -0.37% 0% 24329 0.3962 63.03 16.29 0% 0 0% 0 0% 0 0% 0%
20230519 16 16.35 15.88 16.26 1.5% 0.12% 0% 36458 0.5919 82.83 16.24 0% 0 0% 0 0% 0 0% 0%
20230518 16.22 16.3 15.98 16.02 -1.23% -0.44% 0% 23480 0.3777 50.04 16.09 0% 0 0% 0 0% 0 0% 0%
20230517 16.32 16.32 16.03 16.22 -0.73% 0.5% 0% 19660 0.3174 37.68 16.14 0% 0 0% 0 0% 0 0% 0%
20230516 16.15 16.43 16.06 16.34 1.36% 0.43% 0% 30786 0.5008 56.98 16.27 0% 0 0% 0 0% 0 0% 0%
20230515 15.9 16.19 15.86 16.12 0% 0.81% 0% 18825 0.3011 32.38 15.99 0% 0 0% 0 0% 0 0% 0%
20230510 16.14 16.2 15.81 16.05 -0.5% 0.5% 0% 34119 0.5449 52.47 15.97 0% 0 0% 0 0% 0 0% 0%
20230509 17.16 17.16 16.11 16.13 -5.56% -1.77% 0% 75535 1.2402 111.26 16.42 0% 0 0% 0 0% 0 0% 0%
20230508 16.96 17.41 16.96 17.08 0.23% -0.29% 0% 44960 0.7703 73.83 17.13 0% 0 0% 0 0% 0 0% 0%
20230505 17.42 17.43 16.92 17.04 -2.18% -0.41% 0% 49488 0.8465 82.44 17.11 0% 0 0% 0 0% 0 0% 0%
20230504 17.07 17.56 17.02 17.42 1.52% 0.29% 0% 66599 1.157 107.76 17.37 0% 0 0% 0 0% 0 0% 0%
20230428 17.16 17.27 16.79 17.16 -0.12% 0.47% 0% 57804 0.9872 88.2 17.08 0% 0 0% 0 0% 0 0% 0%
20230427 16.77 17.3 16.68 17.18 2.26% 0.41% 0% 73429 1.2565 117.56 17.11 0% 0 0% 0 0% 0 0% 0%
20230426 16.47 16.85 16.33 16.8 1.94% 1.02% 0% 40921 0.6806 68.24 16.63 0% 0 0% 0 0% 0 0% 0%
20230425 17.11 17.12 16.34 16.48 -4.63% -0.84% 0% 59851 0.9946 103.07 16.62 0% 0 0% 0 0% 0 0% 0%
20230424 17 17.48 16.74 17.28 2.55% 0.58% 0% 90201 1.5496 173.37 17.18 0% 0 0% 0 0% 0 0% 0%
20230421 16.39 17 16.23 16.85 2.81% 0.54% 0% 68301 1.1449 144.79 16.76 0% 0 0% 0 0% 0 0% 0%
20230420 16.72 16.72 16.3 16.39 -1.62% -0.12% 0% 32831 0.5387 74.71 16.41 0% 0 0% 0 0% 0 0% 0%
20230419 16.94 16.98 16.62 16.66 -1.71% -0.3% 0% 38664 0.646 88.55 16.71 0% 0 0% 0 0% 0 0% 0%
20230418 17.2 17.28 16.79 16.95 -3.69% -0.06% 0% 82041 1.3917 191.48 16.96 0% 0 0% 0 0% 0 0% 0%
20230417 16.82 17.69 16.53 17.6 5.26% 1.97% 0% 99842 1.7234 257.61 17.26 0% 0 0% 0 0% 0 0% 0%
20230414 16.6 16.91 16.51 16.72 0.72% 0% 0% 30327 0.507 84.44 16.72 0% 0 0% 0 0% 0 0% 0%
20230413 16.32 16.63 16.15 16.6 1.59% 0.73% 0% 33237 0.5478 91.3 16.48 0% 0 0% 0 0% 0 0% 0%
20230412 16.2 16.49 16.2 16.34 0.18% 0.06% 0% 23771 0.3881 60.98 16.33 0% 0 0% 0 0% 0 0% 0%
20230411 16.4 16.44 16.19 16.31 0% 0.18% 0% 19475 0.3171 48.97 16.28 0% 0 0% 0 0% 0 0% 0%
20230410 16.66 16.66 16.28 16.31 -2.28% -0.55% 0% 31475 0.5162 80.01 16.4 0% 0 0% 0 0% 0 0% 0%
20230407 16.88 16.98 16.62 16.69 -1.24% -0.3% 0% 27152 0.4544 71.98 16.74 0% 0 0% 0 0% 0 0% 0%
20230406 16.77 16.96 16.7 16.9 0.6% 0.12% 0% 36511 0.6164 99.94 16.88 0% 0 0% 0 0% 0 0% 0%
20230404 16.71 16.96 16.65 16.8 -0.06% -0.06% 0% 36090 0.6068 103.97 16.81 0% 0 0% 0 0% 0 0% 0%
20230403 16.95 17.08 16.71 16.81 -0.77% 0.06% 0% 46416 0.78 142.53 16.8 0% 0 0% 0 0% 0 0% 0%
20230331 16.38 16.99 16.38 16.94 3.42% 0.83% 0% 59245 0.9954 193.22 16.8 0% 0 0% 0 0% 0 0% 0%
20230330 16.64 16.64 16.24 16.38 -2.03% -0.12% 0% 30433 0.499 105.53 16.4 0% 0 0% 0 0% 0 0% 0%
20230329 16.29 17.02 16.02 16.72 2.64% 0.6% 0% 55499 0.9225 192.43 16.62 0% 0 0% 0 0% 0 0% 0%
20230328 16.04 16.35 15.99 16.29 1.56% 0.56% 0% 30616 0.4959 111.48 16.2 0% 0 0% 0 0% 0 0% 0%
20230327 16.02 16.16 15.86 16.04 -0.43% 0.19% 0% 18125 0.2901 64.36 16.01 0% 0 0% 0 0% 0 0% 0%
20230324 16.15 16.33 16.03 16.11 0.37% -0.19% 0% 23528 0.3798 80.29 16.14 0% 0 0% 0 0% 0 0% 0%
20230323 16.18 16.2 16 16.05 -0.74% -0.06% 0% 19205 0.3084 59.09 16.06 0% 0 0% 0 0% 0 0% 0%
20230322 16.25 16.36 16.06 16.17 0.19% -0.19% 0% 18243 0.2956 53.18 16.2 0% 0 0% 0 0% 0 0% 0%
20230321 16.05 16.18 16.02 16.14 0.88% 0.12% 0% 15778 0.2543 44.79 16.12 0% 0 0% 0 0% 0 0% 0%
20230320 16.45 16.58 15.89 16 -2.44% -0.31% 0% 30469 0.489 78.05 16.05 0% 0 0% 0 0% 0 0% 0%
20230317 16.83 16.9 16.35 16.4 -2.03% -1.03% 0% 37001 0.613 96.4 16.57 0% 0 0% 0 0% 0 0% 0%
20230316 16.81 17.07 16.58 16.74 -0.42% -0.48% 0% 32145 0.5406 85.25 16.82 0% 0 0% 0 0% 0 0% 0%
20230315 16.53 17.02 16.53 16.81 1.69% -0.18% 0% 32501 0.5472 83.67 16.84 0% 0 0% 0 0% 0 0% 0%
20230314 17 17.17 16.5 16.53 -3.28% -1.14% 0% 32397 0.5417 74.11 16.72 0% 0 0% 0 0% 0 0% 0%
20230313 16.94 17.25 16.62 17.09 0.59% 0.95% 0% 29926 0.5067 61.88 16.93 0% 0 0% 0 0% 0 0% 0%
20230310 17.01 17.28 16.86 16.99 -2.02% -0.06% 0% 31593 0.537 64.68 17 0% 0 0% 0 0% 0 0% 0%
20230309 16.84 17.77 16.84 17.34 3.28% -0.17% 0% 54186 0.9413 113.39 17.37 0% 0 0% 0 0% 0 0% 0%
20230308 16.85 17 16.7 16.79 -0.36% -0.18% 0% 23727 0.3991 48.8 16.82 0% 0 0% 0 0% 0 0% 0%
20230307 17.56 17.66 16.85 16.85 -4.26% -1.98% 0% 48225 0.8289 94.69 17.19 0% 0 0% 0 0% 0 0% 0%
20230306 17.54 17.72 17.4 17.6 0.51% 0% 0% 32007 0.5632 61.73 17.6 0% 0 0% 0 0% 0 0% 0%
20230303 17.66 17.82 17.43 17.51 -0.85% -0.45% 0% 32387 0.5698 55.91 17.59 0% 0 0% 0 0% 0 0% 0%
20230302 17.93 17.97 17.64 17.66 -1.62% -0.28% 0% 41176 0.7292 59.85 17.71 0% 0 0% 0 0% 0 0% 0%
20230301 17.92 18.19 17.64 17.95 0.28% 0.62% 0% 72423 1.2921 98.64 17.84 0% 0 0% 0 0% 0 0% 0%
20230228 17.31 18 17.31 17.9 3.35% 1.36% 0% 79072 1.3968 108.43 17.66 0% 0 0% 0 0% 0 0% 0%
20230227 17.2 17.58 17.18 17.32 0.17% -0.12% 0% 34050 0.5903 45.14 17.34 0% 0 0% 0 0% 0 0% 0%
20230224 17.17 17.38 17.05 17.29 0.35% 0.12% 0% 30492 0.5265 40.47 17.27 0% 0 0% 0 0% 0 0% 0%
20230223 17.47 17.53 17.11 17.23 -1.37% -0.29% 0% 44955 0.777 59.58 17.28 0% 0 0% 0 0% 0 0% 0%
20230222 17.6 17.8 17.38 17.47 -0.85% -0.46% 0% 52230 0.9166 72.18 17.55 0% 0 0% 0 0% 0 0% 0%
20230221 17.9 17.9 17.58 17.62 -2% -0.23% 0% 64368 1.137 94.15 17.66 0% 0 0% 0 0% 0 0% 0%
20230220 18.16 18.18 17.46 17.98 -0.72% 1.3% 0% 87010 1.5445 136.94 17.75 0% 0 0% 0 0% 0 0% 0%
20230217 17.32 18.79 17.12 18.11 4.74% 0.89% 0% 132014 2.3697 235.76 17.95 0% 0 0% 0 0% 0 0% 0%
20230216 17.04 17.55 16.9 17.29 1.35% -0.12% 0% 89626 1.5514 192.59 17.31 0% 0 0% 0 0% 0 0% 0%
20230215 17.19 17.33 17 17.06 -0.81% -0.47% 0% 63054 1.0805 152.87 17.14 0% 0 0% 0 0% 0 0% 0%
20230214 16.49 17.29 16.43 17.2 4.43% 1.96% 0% 94574 1.5958 242.27 16.87 0% 0 0% 0 0% 0 0% 0%
20230213 16.33 16.48 16.33 16.47 0.86% 0.24% 0% 33059 0.5432 98.07 16.43 0% 0 0% 0 0% 0 0% 0%
20230210 16.43 16.52 16.23 16.33 -0.61% -0.12% 0% 35069 0.5735 100.65 16.35 0% 0 0% 0 0% 0 0% 0%
20230209 16.25 16.44 16.12 16.43 1.11% 0.61% 0% 28991 0.4733 84.46 16.33 0% 0 0% 0 0% 0 0% 0%
20230208 16.38 16.38 16.24 16.25 -0.25% -0.25% 0% 20511 0.3342 60.69 16.29 0% 0 0% 0 0% 0 0% 0%
20230207 16.48 16.48 16.21 16.29 -0.24% 0.06% 0% 24579 0.4001 73.8 16.28 0% 0 0% 0 0% 0 0% 0%
20230206 16.43 16.5 16.27 16.33 -0.24% -0.18% 0% 24521 0.4012 73.83 16.36 0% 0 0% 0 0% 0 0% 0%
20230203 16.5 16.54 16.18 16.37 -1.15% 0.31% 0% 35162 0.5739 100.65 16.32 0% 0 0% 0 0% 0 0% 0%
20230202 16.57 16.68 16.47 16.56 0% 0.06% 0% 40466 0.6696 122.04 16.55 0% 0 0% 0 0% 0 0% 0%
20230201 16.46 16.56 16.36 16.56 0.79% 0.61% 0% 38257 0.6296 118.09 16.46 0% 0 0% 0 0% 0 0% 0%
20230131 16.5 16.55 16.25 16.43 0.18% 0% 0% 34866 0.5727 109.52 16.43 0% 0 0% 0 0% 0 0% 0%
20230130 16.25 16.4 16.2 16.4 1.36% 0.43% 0% 42615 0.6957 133.79 16.33 0% 0 0% 0 0% 0 0% 0%
20230120 15.92 16.18 15.92 16.18 1.51% 0.37% 0% 30196 0.4869 96.26 16.12 0% 0 0% 0 0% 0 0% 0%
20230119 16.07 16.07 15.88 15.94 -0.06% -0.31% 0% 24879 0.3979 74.81 15.99 0% 0 0% 0 0% 0 0% 0%
20230118 15.93 16.01 15.87 15.95 0.06% 0.06% 0% 17657 0.2815 51.05 15.94 0% 0 0% 0 0% 0 0% 0%
20230117 16.02 16.18 15.87 15.94 -0.99% -0.38% 0% 26344 0.4215 65.38 16 0% 0 0% 0 0% 0 0% 0%
20230116 15.79 16.19 15.74 16.1 2.29% 0.31% 0% 42084 0.6756 95.37 16.05 0% 0 0% 0 0% 0 0% 0%
20230113 15.7 15.82 15.63 15.74 0.25% 0% 0% 22149 0.3487 48.28 15.74 0% 0 0% 0 0% 0 0% 0%
20230112 15.86 16.01 15.62 15.7 -0.95% -0.63% 0% 33540 0.53 69.01 15.8 0% 0 0% 0 0% 0 0% 0%
20230111 15.96 16.08 15.78 15.85 -0.56% -0.56% 0% 33901 0.5405 67.43 15.94 0% 0 0% 0 0% 0 0% 0%
20230110 16.18 16.18 15.91 15.94 -1.36% -0.31% 0% 34736 0.5553 62.41 15.99 0% 0 0% 0 0% 0 0% 0%
20230109 16.08 16.24 16 16.16 0.5% 0.31% 0% 35709 0.5752 61 16.11 0% 0 0% 0 0% 0 0% 0%
20230106 16.3 16.34 16.05 16.08 -1.47% -0.43% 0% 39394 0.6363 64.69 16.15 0% 0 0% 0 0% 0 0% 0%
20230105 16.27 16.4 16 16.32 -0.31% 0.43% 0% 42866 0.6966 66.5 16.25 0% 0 0% 0 0% 0 0% 0%
20230104 16.58 16.58 16.11 16.37 -1.5% 0.31% 0% 73929 1.2064 106.93 16.32 0% 0 0% 0 0% 0 0% 0%
20230103 16.25 16.65 16.15 16.62 3.75% 0.85% 0% 64085 1.0564 87.43 16.48 0% 0 0% 0 0% 0 0% 0%
20221230 16.36 16.4 15.93 16.02 -2.02% -0.5% 0% 51515 0.8292 61.81 16.1 0% 0 0% 0 0% 0 0% 0%
20221229 16.17 16.55 16.17 16.35 0.74% -0.18% 0% 50464 0.8267 52.09 16.38 0% 0 0% 0 0% 0 0% 0%
20221228 16.4 16.6 16.15 16.23 -2.17% -0.55% 0% 52958 0.8645 50.13 16.32 0% 0 0% 0 0% 0 0% 0%
20221227 17.1 17.26 16.17 16.59 -4.16% 0.67% 0% 86157 1.4198 72.06 16.48 0% 0 0% 0 0% 0 0% 0%
20221226 17.74 17.83 17.15 17.31 -2.48% -0.23% 0% 61882 1.0739 46.03 17.35 0% 0 0% 0 0% 0 0% 0%
20221223 17.57 18.08 17.5 17.75 -0.34% -0.39% 0% 54037 0.9627 35.44 17.82 0% 0 0% 0 0% 0 0% 0%
20221222 18.42 18.66 17.69 17.81 -3.31% -1.06% 0% 69143 1.2447 38.49 18 0% 0 0% 0 0% 0 0% 0%
20221221 18.21 18.73 18.21 18.42 1.21% -0.11% 0% 81213 1.4973 40.26 18.44 0% 0 0% 0 0% 0 0% 0%
20221220 18.99 19.33 17.75 18.2 -5.45% -0.66% 0% 108085 1.9806 46.45 18.32 0% 0 0% 0 0% 0 0% 0%
20221219 21.22 21.39 19.09 19.25 -9.2% -3.51% 0% 128408 2.5612 57.77 19.95 0% 0 0% 0 0% 0 0% 0%
20221216 20.32 21.33 20.32 21.2 3.87% 0.76% 0% 144288 3.0351 67.81 21.04 0% 0 0% 0 0% 0 0% 0%
20221215 20.55 21.14 20.3 20.41 -2.48% -1.54% 0% 102834 2.132 48.04 20.73 0% 0 0% 0 0% 0 0% 0%
20221214 21.56 21.67 20.88 20.93 -6.1% -1.46% 0% 154291 3.2773 74.55 21.24 0% 0 0% 0 0% 0 0% 0%
20221213 21.96 22.8 20.75 22.29 3.43% 3.19% 0% 232863 5.0307 114.23 21.6 0% 0 0% 0 0% 0 0% 0%
20221212 20.14 21.75 20.14 21.55 7% 2.08% 0% 231621 4.8889 116.44 21.11 0% 0 0% 0 0% 0 0% 0%
20221208 20.98 22.55 20.28 21.17 -2.44% -0.7% 0% 287089 6.1203 157.68 21.32 0% 0 0% 0 0% 0 0% 0%
20221207 19.4 22.12 18.55 21.7 7.37% 7.75% 0% 303109 6.1031 174.59 20.14 0% 0 0% 0 0% 0 0% 0%
20221206 19.74 21.78 19.6 20.21 2.07% -4.22% 0% 327601 6.9138 218.47 21.1 0% 0 0% 0 0% 0 0% 0%
20221205 19.7 19.98 18.91 19.8 2.75% 1.28% 0% 185955 3.636 126.19 19.55 0% 0 0% 0 0% 0 0% 0%
20221202 18.38 19.78 18.36 19.27 2.88% 0.78% 0% 149871 2.8657 99.92 19.12 0% 0 0% 0 0% 0 0% 0%
20221201 19.37 19.5 17.9 18.73 -1.89% 1.35% 0% 140553 2.5975 85.31 18.48 0% 0 0% 0 0% 0 0% 0%
20221130 18.89 19.39 18.59 19.09 1.01% 0.79% 0% 112834 2.1374 67.14 18.94 0% 0 0% 0 0% 0 0% 0%
20221129 18.4 19.44 18.31 18.9 1.07% -0.63% 0% 154272 2.935 84.97 19.02 0% 0 0% 0 0% 0 0% 0%
20221128 17.93 19.19 17.85 18.7 4.82% 0.32% 0% 161714 3.0142 78.71 18.64 0% 0 0% 0 0% 0 0% 0%
20221125 18.21 18.29 17.39 17.84 -3.41% 0% 0% 94137 1.679 41.72 17.84 0% 0 0% 0 0% 0 0% 0%
20221124 17.61 18.69 17.51 18.47 2.61% 1.88% 0% 125957 2.2831 53.48 18.13 0% 0 0% 0 0% 0 0% 0%
20221123 19.6 19.73 18 18 -10% -1.48% 0% 153885 2.8122 63.63 18.27 0% 0 0% 0 0% 0 0% 0%
20221122 19.8 22 19.43 20 -0.99% -1.62% 0% 203254 4.1326 94.16 20.33 0% 0 0% 0 0% 0 0% 0%
20221121 19.16 20.28 18.57 20.2 2.28% 3.86% 0% 185756 3.6132 89.34 19.45 0% 0 0% 0 0% 0 0% 0%
20221118 18.8 20.45 18.63 19.75 2.97% 0.97% 0% 241253 4.7191 125.74 19.56 0% 0 0% 0 0% 0 0% 0%
20221117 18.69 19.8 18.52 19.18 -0.05% -0.72% 0% 208273 4.0229 119.41 19.32 0% 0 0% 0 0% 0 0% 0%
20221116 19.69 20.28 18.96 19.19 -6.84% -1.64% 0% 247286 4.8249 157.77 19.51 0% 0 0% 0 0% 0 0% 0%
20221115 19.06 20.6 18.35 20.6 9.98% 5.59% 0% 344354 6.7186 241.87 19.51 0% 0 0% 0 0% 0 0% 0%
20221114 16.97 18.73 16.47 18.73 9.98% 3.65% 0% 275520 4.98 215.69 18.07 0% 0 0% 0 0% 0 0% 0%
20221111 17.49 18.61 17.03 17.03 -4.43% -4.38% 0% 232470 4.1403 221.87 17.81 0% 0 0% 0 0% 0 0% 0%
20221110 16.85 18.28 16.59 17.82 5.76% 2.06% 0% 217177 3.7929 245.98 17.46 0% 0 0% 0 0% 0 0% 0%
20221109 15.83 17.37 15.76 16.85 6.71% 0.12% 0% 149993 2.5241 200.95 16.83 0% 0 0% 0 0% 0 0% 0%
20221108 15.72 15.95 15.39 15.79 0.64% 0.51% 0% 44874 0.7049 66.04 15.71 0% 0 0% 0 0% 0 0% 0%
20221107 15.86 15.95 15.6 15.69 -0.82% -0.38% 0% 46294 0.7291 70.15 15.75 0% 0 0% 0 0% 0 0% 0%
20221104 15.91 16.06 15.62 15.82 0.89% -0.13% 0% 56092 0.8886 87.16 15.84 0% 0 0% 0 0% 0 0% 0%
20221103 15.87 16.2 15.66 15.68 -1.57% -0.76% 0% 59311 0.9373 97.34 15.8 0% 0 0% 0 0% 0 0% 0%
20221102 15.76 16.56 15.69 15.93 -0.31% -1.3% 0% 128055 2.0667 226.91 16.14 0% 0 0% 0 0% 0 0% 0%
20221101 15.25 16.49 15.2 15.98 6.6% 0.25% 0% 126422 2.0146 267.53 15.94 0% 0 0% 0 0% 0 0% 0%
20221031 14.72 15.16 14.54 14.99 0.94% 1.01% 0% 36506 0.5417 87.3 14.84 0% 0 0% 0 0% 0 0% 0%
20221028 15.5 15.58 14.81 14.85 -5.35% -1.79% 0% 57908 0.8756 140.54 15.12 0% 0 0% 0 0% 0 0% 0%
20221027 15.15 15.78 15.01 15.69 3.56% 1.42% 0% 59527 0.9208 152.09 15.47 0% 0 0% 0 0% 0 0% 0%
20221026 14.54 15.33 14.54 15.15 4.2% 0.07% 0% 40282 0.6098 106.27 15.14 0% 0 0% 0 0% 0 0% 0%
20221025 14.75 15.08 14.32 14.54 -2.02% -0.34% 0% 27343 0.399 73.01 14.59 0% 0 0% 0 0% 0 0% 0%
20221024 15.25 15.6 14.75 14.84 -1.79% -1.98% 0% 32068 0.4856 89.43 15.14 0% 0 0% 0 0% 0 0% 0%
20221021 14.98 15.25 14.83 15.11 0.8% 0.33% 0% 20972 0.3158 60.04 15.06 0% 0 0% 0 0% 0 0% 0%
20221020 15.07 15.3 14.93 14.99 -0.53% -0.93% 0% 25008 0.3784 71.16 15.13 0% 0 0% 0 0% 0 0% 0%
20221019 15.39 15.39 14.93 15.07 -2.33% -0.07% 0% 31448 0.4741 92.14 15.08 0% 0 0% 0 0% 0 0% 0%
20221018 15.23 15.58 14.9 15.43 2.19% 0.65% 0% 42675 0.6544 132.27 15.33 0% 0 0% 0 0% 0 0% 0%
20221017 15 15.35 14.79 15.1 0.6% -0.33% 0% 30771 0.4662 100.71 15.15 0% 0 0% 0 0% 0 0% 0%
20220720 17.28 17.72 17.16 17.5 1.86% -0.17% 0% 35520 0.6225 90.1 17.53 0% 0 0% 0 0% 0 0% 0%
20220719 17.03 17.33 17 17.18 0.88% 0.06% 0% 23162 0.3977 57.58 17.17 0% 0 0% 0 0% 0 0% 0%
20220718 16.93 17.06 16.61 17.03 0.65% 1.13% 0% 24975 0.4207 58.82 16.84 0% 0 0% 0 0% 0 0% 0%
20220715 17.2 17.27 16.88 16.92 -0.29% -0.94% 0% 24200 0.4134 54.97 17.08 0% 0 0% 0 0% 0 0% 0%
20220714 16.9 17.25 16.9 16.97 -0.47% -0.47% 0% 22844 0.3896 50.83 17.05 0% 0 0% 0 0% 0 0% 0%
20220713 17.2 17.33 16.85 17.05 -1.22% 0.18% 0% 29337 0.4994 62.57 17.02 0% 0 0% 0 0% 0 0% 0%
20220712 18 18 17.25 17.26 -4.32% -1.32% 0% 50646 0.8856 102.97 17.49 0% 0 0% 0 0% 0 0% 0%
20220711 17.52 18.2 17.49 18.04 3.38% 0.73% 0% 74729 1.3386 151.87 17.91 0% 0 0% 0 0% 0 0% 0%
20220708 17.38 17.62 17.21 17.45 0.23% 0.11% 0% 29281 0.5103 56.89 17.43 0% 0 0% 0 0% 0 0% 0%
20220707 17.23 17.42 16.8 17.41 0.99% 1.81% 0% 40103 0.6857 66.99 17.1 0% 0 0% 0 0% 0 0% 0%
20220706 17.57 17.78 17.06 17.24 -2.16% -0.81% 0% 39848 0.6926 54.89 17.38 0% 0 0% 0 0% 0 0% 0%
20220705 17.92 17.98 17.38 17.62 -1.56% 0.06% 0% 42164 0.7423 45.57 17.61 0% 0 0% 0 0% 0 0% 0%
20220704 17.63 17.99 17.31 17.9 2.93% 0.67% 0% 50475 0.8974 52.23 17.78 0% 0 0% 0 0% 0 0% 0%
20220701 17.65 17.89 17.34 17.39 -1.47% -0.63% 0% 33860 0.5925 34.03 17.5 0% 0 0% 0 0% 0 0% 0%
20220630 17.31 17.83 17.31 17.65 1.09% 0.06% 0% 41159 0.726 41.37 17.64 0% 0 0% 0 0% 0 0% 0%
20220629 17.85 18.2 17.44 17.46 -2.95% -2.08% 0% 65580 1.1693 66.27 17.83 0% 0 0% 0 0% 0 0% 0%
20220628 18.08 18.12 17.58 17.99 -0.72% 0.84% 0% 61819 1.1031 64.48 17.84 0% 0 0% 0 0% 0 0% 0%
20220627 18.2 18.68 18.05 18.12 0.67% -0.93% 0% 81527 1.4912 89.64 18.29 0% 0 0% 0 0% 0 0% 0%
20220624 18.16 18.49 17.92 18 -1.53% -0.72% 0% 98448 1.7851 113.91 18.13 0% 0 0% 0 0% 0 0% 0%
20220623 17.53 18.66 17.53 18.28 -3.79% 0.99% 0% 169580 3.0692 213.66 18.1 0% 0 0% 0 0% 0 0% 0%
20220622 17.37 19.14 17.25 19 9.2% 2.48% 0% 234944 4.357 358.94 18.54 0% 0 0% 0 0% 0 0% 0%
20220621 17.29 18.15 16.94 17.4 0.64% -0.23% 0% 93462 1.6301 170.62 17.44 0% 0 0% 0 0% 0 0% 0%
20220620 16.81 17.4 16.81 17.29 2.86% 0.93% 0% 66204 1.1338 113.23 17.13 0% 0 0% 0 0% 0 0% 0%
20220617 16.72 16.88 16.32 16.81 0.54% 0.84% 0% 44189 0.7368 78.53 16.67 0% 0 0% 0 0% 0 0% 0%
20220616 16.43 16.9 16.4 16.72 1.77% 0% 0% 51606 0.8631 94.82 16.72 0% 0 0% 0 0% 0 0% 0%
20220615 16.41 16.66 16.33 16.43 0.06% -0.54% 0% 38274 0.6323 71.33 16.52 0% 0 0% 0 0% 0 0% 0%
20220614 16.36 16.44 15.89 16.42 -0.3% 1.3% 0% 39637 0.6425 70.83 16.21 0% 0 0% 0 0% 0 0% 0%
20220613 16.13 16.5 16.06 16.47 1.04% 0.92% 0% 32827 0.5358 60.63 16.32 0% 0 0% 0 0% 0 0% 0%
20220610 16.12 16.46 16.02 16.3 0.43% -0.18% 0% 29630 0.4839 55.27 16.33 0% 0 0% 0 0% 0 0% 0%
20220609 16.53 16.7 16.2 16.23 -3.39% -0.92% 0% 51329 0.8407 94.9 16.38 0% 0 0% 0 0% 0 0% 0%
20220608 17.12 17.27 16.6 16.8 -4.27% -0.18% 0% 104841 1.764 200.35 16.83 0% 0 0% 0 0% 0 0% 0%
20220607 16.36 17.97 16.26 17.55 7.41% 2.75% 0% 122022 2.0844 261.43 17.08 0% 0 0% 0 0% 0 0% 0%
20220606 16.13 16.45 16.1 16.34 1.05% 0.06% 0% 29788 0.4863 71.92 16.33 0% 0 0% 0 0% 0 0% 0%
20220602 16.15 16.25 15.85 16.17 -0.06% 0.81% 0% 28243 0.4531 65.9 16.04 0% 0 0% 0 0% 0 0% 0%
20220601 16.38 16.4 16.08 16.18 -0.61% -0.55% 0% 37133 0.6041 88.39 16.27 0% 0 0% 0 0% 0 0% 0%
20220531 15.91 16.42 15.55 16.28 2.39% 1.43% 0% 50778 0.8149 122.16 16.05 0% 0 0% 0 0% 0 0% 0%
20220530 15.72 15.92 15.55 15.9 0.51% 0.89% 0% 24957 0.3934 61.42 15.76 0% 0 0% 0 0% 0 0% 0%
20220527 15.81 16.05 15.61 15.82 -0.57% -0.19% 0% 26891 0.4262 61.99 15.85 0% 0 0% 0 0% 0 0% 0%
20220526 16.39 16.42 15.62 15.91 -0.62% 0.13% 0% 33588 0.5337 69.66 15.89 0% 0 0% 0 0% 0 0% 0%
20220525 15.41 16.25 15.4 16.01 3.96% 0.44% 0% 44848 0.715 81.07 15.94 0% 0 0% 0 0% 0 0% 0%
20220524 16.39 16.5 15.38 15.4 -6.67% -3.27% 0% 53942 0.8586 94.9 15.92 0% 0 0% 0 0% 0 0% 0%
20220523 16.15 16.64 16.15 16.5 2.74% 0.49% 0% 47819 0.7851 89.77 16.42 0% 0 0% 0 0% 0 0% 0%
20220520 15.89 16.33 15.85 16.06 1.07% 0% 0% 38271 0.6145 70.51 16.06 0% 0 0% 0 0% 0 0% 0%
20220519 15.77 16 15.6 15.89 -1.18% 0.51% 0% 27412 0.4333 48.48 15.81 0% 0 0% 0 0% 0 0% 0%
20220518 15.91 16.33 15.76 16.08 0.94% -0.19% 0% 28804 0.4641 48.21 16.11 0% 0 0% 0 0% 0 0% 0%
20220517 16.13 16.14 15.7 15.93 -1.24% 0.31% 0% 37354 0.593 55.64 15.88 0% 0 0% 0 0% 0 0% 0%
20220516 16.62 16.8 16.03 16.13 -2.42% -1.22% 0% 53794 0.8786 77.11 16.33 0% 0 0% 0 0% 0 0% 0%
20220513 17.12 17.25 16.31 16.53 -2.94% -0.6% 0% 75002 1.2475 110.53 16.63 0% 0 0% 0 0% 0 0% 0%
20220512 16.48 17.26 16.14 17.03 6.24% 1.61% 0% 103232 1.7303 161.61 16.76 0% 0 0% 0 0% 0 0% 0%
20220511 16.05 16.64 15.99 16.03 0.31% -1.96% 0% 60765 0.9937 100.25 16.35 0% 0 0% 0 0% 0 0% 0%
20220510 15.81 16.09 15.7 15.98 -0.87% 0.19% 0% 39896 0.6362 66.39 15.95 0% 0 0% 0 0% 0 0% 0%
20220509 16 16.3 15.63 16.12 2.03% 0.62% 0% 53780 0.8614 88.33 16.02 0% 0 0% 0 0% 0 0% 0%
20220506 15.36 16.26 15.16 15.8 -0.63% 0.51% 0% 53744 0.8448 86.94 15.72 0% 0 0% 0 0% 0 0% 0%
20220505 15.47 16.08 15.31 15.9 -0.44% 0.82% 0% 70546 1.1128 116.52 15.77 0% 0 0% 0 0% 0 0% 0%
20220429 15.11 16.7 15.04 15.97 4.04% 1.46% 0% 94780 1.4921 158.54 15.74 0% 0 0% 0 0% 0 0% 0%
20220428 14.49 16.08 14.13 15.35 4.78% 1.59% 0% 87946 1.3292 152.61 15.11 0% 0 0% 0 0% 0 0% 0%
20220427 14.02 14.65 13.55 14.65 2.59% 3.9% 0% 55278 0.7793 96.13 14.1 0% 0 0% 0 0% 0 0% 0%
20220426 13.82 14.6 13.82 14.28 -0.07% 0% 0% 46626 0.6657 80.77 14.28 0% 0 0% 0 0% 0 0% 0%
20220425 15.61 15.73 14.29 14.29 -10.01% -3.77% 0% 64262 0.9544 113.54 14.85 0% 0 0% 0 0% 0 0% 0%
20220422 16.28 16.39 15.59 15.88 -2.46% -0.13% 0% 42945 0.6828 79.1 15.9 0% 0 0% 0 0% 0 0% 0%
20220421 17.05 17.22 16.25 16.28 -4.96% -2.22% 0% 48174 0.8023 84.33 16.65 0% 0 0% 0 0% 0 0% 0%
20220420 17.66 17.87 17.01 17.13 -2.56% -1.89% 0% 45933 0.8021 78.09 17.46 0% 0 0% 0 0% 0 0% 0%
20220419 17.68 17.94 17.51 17.58 -1.4% -0.73% 0% 38422 0.6804 59.57 17.71 0% 0 0% 0 0% 0 0% 0%
20220418 18.7 18.7 17.69 17.83 -4.55% -0.34% 0% 54235 0.9705 70.43 17.89 0% 0 0% 0 0% 0 0% 0%
20220415 18.9 18.92 18.5 18.68 -1.94% 0.05% 0% 41228 0.7699 49.27 18.67 0% 0 0% 0 0% 0 0% 0%
20220414 19.02 19.35 19 19.05 0.37% -0.31% 0% 36936 0.706 40.09 19.11 0% 0 0% 0 0% 0 0% 0%
20220413 19.67 19.69 18.91 18.98 -3.51% -0.63% 0% 47464 0.9064 45.8 19.1 0% 0 0% 0 0% 0 0% 0%
20220412 19.34 19.79 19.13 19.67 0.72% 1.03% 0% 42423 0.8261 33.95 19.47 0% 0 0% 0 0% 0 0% 0%
20220411 19.88 20.29 19.38 19.53 -2.3% -0.91% 0% 59412 1.1708 41.12 19.71 0% 0 0% 0 0% 0 0% 0%
20220408 21.17 21.22 19.93 19.99 -5.93% -1.58% 0% 77473 1.5736 53.32 20.31 0% 0 0% 0 0% 0 0% 0%
20220407 22.37 22.4 21.13 21.25 -4.06% -1.62% 0% 72738 1.5715 52.3 21.6 0% 0 0% 0 0% 0 0% 0%
20220401 20.03 21.48 19.67 20.99 1.01% 2.29% 0% 96245 1.975 64.28 20.52 0% 0 0% 0 0% 0 0% 0%
20220331 22.02 22.59 20.6 20.78 -7.11% -4.28% 0% 139659 3.0313 98.09 21.71 0% 0 0% 0 0% 0 0% 0%
20220330 22.63 22.73 21.55 22.37 -3.24% 0.81% 0% 127596 2.8312 90.6 22.19 0% 0 0% 0 0% 0 0% 0%
20220329 22.5 23.15 22.1 23.12 3.03% 1.45% 0% 122301 2.7868 88.66 22.79 0% 0 0% 0 0% 0 0% 0%
20220328 22.65 23.44 22.18 22.44 -2.39% -1.28% 0% 127963 2.9083 93.42 22.73 0% 0 0% 0 0% 0 0% 0%
20220325 24.6 24.6 22.98 22.99 -6.92% -2.83% 0% 230607 5.4572 177.22 23.66 0% 0 0% 0 0% 0 0% 0%
20220324 22.41 24.7 21.8 24.7 10.02% 3.91% 0% 209402 4.9783 180.19 23.77 0% 0 0% 0 0% 0 0% 0%
20220323 22.21 23.07 21.7 22.45 1.26% -0.66% 0% 98262 2.2203 90.53 22.6 0% 0 0% 0 0% 0 0% 0%
20220322 22.99 23.43 22.08 22.17 -4.32% -2.25% 0% 93245 2.1149 85.18 22.68 0% 0 0% 0 0% 0 0% 0%
20220321 22.98 23.3 22.59 23.17 2.07% 0.96% 0% 97898 2.247 84.19 22.95 0% 0 0% 0 0% 0 0% 0%
20220318 22.72 23.01 22.16 22.7 -1.35% 0.8% 0% 95865 2.1585 80.34 22.52 0% 0 0% 0 0% 0 0% 0%
20220317 22.44 23.34 21.88 23.01 3.14% 1.46% 0% 149319 3.3868 131.38 22.68 0% 0 0% 0 0% 0 0% 0%
20220316 21.95 22.65 21.38 22.31 4.06% 1.5% 0% 136610 3.0033 125.27 21.98 0% 0 0% 0 0% 0 0% 0%
20220315 21.28 21.9 20.85 21.44 1.61% 0% 0% 115324 2.4724 109.1 21.44 0% 0 0% 0 0% 0 0% 0%
20220311 20.59 21.87 20.46 21.66 3.59% 2.03% 0% 120417 2.5566 122.89 21.23 0% 0 0% 0 0% 0 0% 0%
20220310 20.01 21 19.97 20.91 6.9% 1.16% 0% 110236 2.279 119.72 20.67 0% 0 0% 0 0% 0 0% 0%
20220309 20.08 20.59 18.7 19.56 -4.4% -0.61% 0% 94098 1.8516 101.32 19.68 0% 0 0% 0 0% 0 0% 0%
20220308 22 22 20.41 20.46 -9.79% -2.66% 0% 119125 2.5041 143.78 21.02 0% 0 0% 0 0% 0 0% 0%
20220307 21.45 23.47 20.81 22.68 6.28% 2.95% 0% 180113 3.9676 254.63 22.03 0% 0 0% 0 0% 0 0% 0%
20220304 20.4 21.47 20.32 21.34 4.1% 0.71% 0% 114654 2.429 194.93 21.19 0% 0 0% 0 0% 0 0% 0%
20220303 20.49 20.79 20.2 20.5 -0.73% -0.1% 0% 51618 1.0593 101.36 20.52 0% 0 0% 0 0% 0 0% 0%
20220302 20.44 20.88 20 20.65 0.68% 0.78% 0% 77279 1.5834 159.7 20.49 0% 0 0% 0 0% 0 0% 0%
20220301 19.75 20.98 19.6 20.51 4.16% 0.74% 0% 83500 1.7002 189.79 20.36 0% 0 0% 0 0% 0 0% 0%
20220228 19.6 19.79 19.21 19.69 -0.3% 0.82% 0% 31953 0.6242 76.84 19.53 0% 0 0% 0 0% 0 0% 0%
20220225 19.63 20 19.6 19.75 0.61% -0.3% 0% 40197 0.7965 98.3 19.81 0% 0 0% 0 0% 0 0% 0%
20220224 19.71 20.46 19.35 19.63 -1.36% -1.51% 0% 76316 1.5209 185.97 19.93 0% 0 0% 0 0% 0 0% 0%
20220223 19.68 20.1 19.52 19.9 1.95% 0.05% 0% 50884 1.0123 133.26 19.89 0% 0 0% 0 0% 0 0% 0%
20220222 19.64 19.8 19.3 19.52 -1.76% 0.05% 0% 35392 0.6906 92.01 19.51 0% 0 0% 0 0% 0 0% 0%
20220221 19.55 19.97 19.41 19.87 1.74% 0.86% 0% 43041 0.8477 100.71 19.7 0% 0 0% 0 0% 0 0% 0%
20220218 19.49 19.61 19.27 19.53 0.26% 0.26% 0% 21917 0.4269 49.43 19.48 0% 0 0% 0 0% 0 0% 0%
20220217 19.74 19.74 19.44 19.48 -1.37% -0.31% 0% 27293 0.5334 55.26 19.54 0% 0 0% 0 0% 0 0% 0%
20220216 19.94 19.94 19.57 19.75 -0.65% 0.1% 0% 31955 0.6306 59.25 19.73 0% 0 0% 0 0% 0 0% 0%
20220215 19.6 20 19.38 19.88 2.37% 0.56% 0% 43424 0.8587 70.32 19.77 0% 0 0% 0 0% 0 0% 0%
20220214 19 19.61 18.88 19.42 1.62% 0.15% 0% 31282 0.6065 46.84 19.39 0% 0 0% 0 0% 0 0% 0%
20220211 19.85 19.85 19.07 19.11 -4.21% -0.98% 0% 45227 0.8731 60.03 19.3 0% 0 0% 0 0% 0 0% 0%
20220210 19.78 20.21 19.61 19.95 0.86% 0.1% 0% 47673 0.9501 56.65 19.93 0% 0 0% 0 0% 0 0% 0%
20220209 19.45 19.85 19.21 19.78 1.96% 0.87% 0% 46983 0.9215 47.67 19.61 0% 0 0% 0 0% 0 0% 0%
20211203 23.48 23.68 22.66 22.71 -4.18% -1.05% 0% 68692 1.5762 75.01 22.95 0% 0 0% 0 0% 0 0% 0%
20211202 23.92 24.12 23.57 23.7 -0.34% -0.55% 0% 43327 1.0326 47.33 23.83 0% 0 0% 0 0% 0 0% 0%
20211201 23.95 24.23 23.5 23.78 -2.5% 0.08% 0% 58050 1.3792 57.13 23.76 0% 0 0% 0 0% 0 0% 0%
20211130 23.99 24.55 23.53 24.39 1.79% 1.2% 0% 61891 1.4918 52.23 24.1 0% 0 0% 0 0% 0 0% 0%
20211129 24.78 25.77 23.96 23.96 -3.54% -2.76% 0% 88512 2.181 68.97 24.64 0% 0 0% 0 0% 0 0% 0%
20211126 24.46 24.84 24.2 24.84 1.47% 1.02% 0% 64269 1.5802 52.17 24.59 0% 0 0% 0 0% 0 0% 0%
20211125 24.79 25.43 24.4 24.48 -1.33% -1.53% 0% 86672 2.155 74.08 24.86 0% 0 0% 0 0% 0 0% 0%
20211124 25.18 26.1 24.5 24.81 -1.51% -1.82% 0% 120756 3.0514 111.48 25.27 0% 0 0% 0 0% 0 0% 0%
20211123 23.86 26.58 23.56 25.19 3.75% 1.61% 0% 138482 3.4332 137.47 24.79 0% 0 0% 0 0% 0 0% 0%
20211122 23.9 24.59 23.33 24.28 1.04% 0.83% 0% 105114 2.5314 113.87 24.08 0% 0 0% 0 0% 0 0% 0%
20211119 23.53 24.09 23.12 24.03 2.47% 1.91% 0% 99654 2.3498 117.47 23.58 0% 0 0% 0 0% 0 0% 0%
20211118 24.34 25.28 23.44 23.45 -5.1% -2.49% 0% 137162 3.2985 182.32 24.05 0% 0 0% 0 0% 0 0% 0%
20211117 24 25.8 23.8 24.71 4.04% -0.32% 0% 231379 5.7368 381.78 24.79 0% 0 0% 0 0% 0 0% 0%
20211116 21.88 23.75 21.7 23.75 10% 1.93% 0% 192782 4.4912 472.53 23.3 0% 0 0% 0 0% 0 0% 0%
20211115 21.15 21.9 21.1 21.59 2.32% 0.14% 0% 38695 0.8342 154.26 21.56 0% 0 0% 0 0% 0 0% 0%
20211112 21.25 21.33 21 21.1 -0.71% -0.05% 0% 19246 0.4063 81.65 21.11 0% 0 0% 0 0% 0 0% 0%
20211111 21.42 21.51 21.1 21.25 -0.79% 0.05% 0% 22575 0.4796 96.22 21.24 0% 0 0% 0 0% 0 0% 0%
20211110 21.6 21.88 21.11 21.42 -1.29% 0% 0% 32671 0.6999 139.42 21.42 0% 0 0% 0 0% 0 0% 0%
20211109 21.04 21.7 21.02 21.7 2.89% 1.17% 0% 35605 0.7638 158.72 21.45 0% 0 0% 0 0% 0 0% 0%
20211108 20.96 21.18 20.81 21.09 0.67% 0.24% 0% 18054 0.3798 80.31 21.04 0% 0 0% 0 0% 0 0% 0%
20211105 20.7 21.22 20.56 20.95 1.01% 0.34% 0% 22315 0.4659 91.45 20.88 0% 0 0% 0 0% 0 0% 0%
20211104 20.77 20.89 20.62 20.74 -0.14% 0.14% 0% 14417 0.2986 58.47 20.71 0% 0 0% 0 0% 0 0% 0%
20211103 20.59 20.82 20.51 20.77 0.87% 0.53% 0% 15843 0.3273 62.56 20.66 0% 0 0% 0 0% 0 0% 0%
20211102 20.85 21 20.4 20.59 -1.25% -0.44% 0% 23211 0.48 89.68 20.68 0% 0 0% 0 0% 0 0% 0%
20211101 21 21.17 20.7 20.85 -0.71% -0.1% 0% 20690 0.4319 78.78 20.87 0% 0 0% 0 0% 0 0% 0%
20211029 21.1 21.28 20.69 21 -0.9% -0.05% 0% 19125 0.4019 71.76 21.01 0% 0 0% 0 0% 0 0% 0%
20211028 20.75 21.36 20.51 21.19 2.07% 1% 0% 24414 0.5121 84.17 20.98 0% 0 0% 0 0% 0 0% 0%
20211027 21 21 20.62 20.76 -1.8% 0.05% 0% 23487 0.4873 70.71 20.75 0% 0 0% 0 0% 0 0% 0%
20211026 21.83 21.83 21.03 21.14 -3.16% -0.75% 0% 31996 0.6815 81.05 21.3 0% 0 0% 0 0% 0 0% 0%
20211025 21.7 22.12 21.47 21.83 1.3% 0.23% 0% 34555 0.7527 85.75 21.78 0% 0 0% 0 0% 0 0% 0%
20211022 21.13 21.85 21.03 21.55 1.99% 0.65% 0% 23569 0.5045 60.44 21.41 0% 0 0% 0 0% 0 0% 0%
20211021 21.11 21.32 20.92 21.13 -0.98% 0.09% 0% 20948 0.4422 54.78 21.11 0% 0 0% 0 0% 0 0% 0%
20211020 21.27 21.48 21.08 21.34 -0.65% 0.47% 0% 21328 0.4531 58.09 21.24 0% 0 0% 0 0% 0 0% 0%
20211019 21.6 21.97 21.4 21.48 -1.01% -0.79% 0% 27864 0.6032 78.1 21.65 0% 0 0% 0 0% 0 0% 0%
20211018 21.3 21.7 20.87 21.7 0.93% 1.73% 0% 24708 0.5269 71.43 21.33 0% 0 0% 0 0% 0 0% 0%
20211015 22.19 22.2 21.5 21.5 -3.54% -0.74% 0% 40338 0.8736 119.15 21.66 0% 0 0% 0 0% 0 0% 0%
20211014 23.15 23.56 22.1 22.29 -3.09% -1.24% 0% 58713 1.325 194.71 22.57 0% 0 0% 0 0% 0 0% 0%
20211013 21.96 23 21.63 23 4.74% 1.59% 0% 88802 2.0106 342.47 22.64 0% 0 0% 0 0% 0 0% 0%
20211012 21.4 22.2 21.08 21.96 3.2% 0.55% 0% 48206 1.0527 246.05 21.84 0% 0 0% 0 0% 0 0% 0%
20211011 21.1 21.62 21.05 21.28 0.85% -0.37% 0% 14712 0.3142 83.06 21.36 0% 0 0% 0 0% 0 0% 0%
20211008 20.75 21.29 20.7 21.1 1.69% 0.24% 0% 11148 0.2347 61.85 21.05 0% 0 0% 0 0% 0 0% 0%
20210930 20.88 20.88 20.56 20.75 0.92% 0.1% 0% 8931 0.1851 47.67 20.73 0% 0 0% 0 0% 0 0% 0%
20210929 21.25 21.25 20.56 20.56 -3.25% -0.87% 0% 18788 0.3896 89.49 20.74 0% 0 0% 0 0% 0 0% 0%
20210928 21.39 21.54 21 21.25 -0.65% -0.19% 0% 12875 0.2741 60.55 21.29 0% 0 0% 0 0% 0 0% 0%
20210927 21 21.69 20.88 21.39 1.42% 0.19% 0% 23354 0.4985 105.06 21.35 0% 0 0% 0 0% 0 0% 0%
20210924 21.7 21.76 21.06 21.09 -2.23% -1.13% 0% 17447 0.3721 75.43 21.33 0% 0 0% 0 0% 0 0% 0%
20210923 21.5 21.75 21.33 21.57 0.33% 0.19% 0% 18146 0.3907 68.67 21.53 0% 0 0% 0 0% 0 0% 0%
20210922 21.05 21.71 21.05 21.5 0.84% 0% 0% 19459 0.4183 62.54 21.5 0% 0 0% 0 0% 0 0% 0%
20210917 20.9 21.8 20.58 21.32 1.91% 1.09% 0% 26471 0.5582 67.85 21.09 0% 0 0% 0 0% 0 0% 0%
20210916 21.04 21.4 20.92 20.92 -0.9% -1.04% 0% 15906 0.3362 39.42 21.14 0% 0 0% 0 0% 0 0% 0%
20210915 21.2 21.45 21.04 21.11 -1.12% -0.33% 0% 15357 0.3253 35.23 21.18 0% 0 0% 0 0% 0 0% 0%
20210914 22 22.05 21.11 21.35 -3.39% -1.16% 0% 29998 0.6479 66.41 21.6 0% 0 0% 0 0% 0 0% 0%
20210913 21.98 22.43 21.75 22.1 0.55% -0.14% 0% 25000 0.5532 54.44 22.13 0% 0 0% 0 0% 0 0% 0%
20210910 21.99 22.19 21.78 21.98 -0.09% 0.14% 0% 22100 0.485 44.32 21.95 0% 0 0% 0 0% 0 0% 0%
20210909 22.44 22.49 21.9 22 -1.96% -0.45% 0% 31274 0.6912 59.3 22.1 0% 0 0% 0 0% 0 0% 0%
20210908 22 22.77 21.73 22.44 1.54% 1.08% 0% 50690 1.1254 88.96 22.2 0% 0 0% 0 0% 0 0% 0%
20210907 22.47 22.47 21.9 22.1 -2.94% -0.09% 0% 62592 1.3848 110.34 22.12 0% 0 0% 0 0% 0 0% 0%
20210906 21.81 23.33 21.33 22.77 6.8% 1.7% 0% 86657 1.9406 158.39 22.39 0% 0 0% 0 0% 0 0% 0%
20210729 21.65 22.07 21.39 21.41 -0.79% -0.97% 0% 39864 0.862 72.78 21.62 0% 0 0% 0 0% 0 0% 0%
20210728 20.5 21.7 20.01 21.58 2.27% 2.81% 0% 49348 1.0359 85.78 20.99 0% 0 0% 0 0% 0 0% 0%
20210727 22.6 22.6 21.08 21.1 -3.43% -2.09% 0% 39057 0.8418 68.7 21.55 0% 0 0% 0 0% 0 0% 0%
20210726 22.7 22.7 21.23 21.85 -4.63% -0.18% 0% 47997 1.0505 85.54 21.89 0% 0 0% 0 0% 0 0% 0%
20210723 24.15 24.17 22.88 22.91 -5.45% -1.29% 0% 57483 1.3341 111.42 23.21 0% 0 0% 0 0% 0 0% 0%
20210722 24.87 25 24.13 24.23 -3.66% -0.49% 0% 49392 1.2027 105.06 24.35 0% 0 0% 0 0% 0 0% 0%
20210721 24.88 25.76 24.88 25.15 3.03% -0.75% 0% 66657 1.6888 150.07 25.34 0% 0 0% 0 0% 0 0% 0%
20210720 24.28 24.92 24.11 24.41 0.29% -0.29% 0% 41789 1.0232 97.76 24.48 0% 0 0% 0 0% 0 0% 0%
20210719 24.29 24.7 23.6 24.34 0.21% -0.04% 0% 44415 1.0813 100.56 24.35 0% 0 0% 0 0% 0 0% 0%
20210716 25.34 25.44 24.27 24.29 -4.14% -1.26% 0% 62722 1.5431 137.2 24.6 0% 0 0% 0 0% 0 0% 0%
20210715 26.21 26.3 25.28 25.34 -3.32% -0.71% 0% 42544 1.0856 91.54 25.52 0% 0 0% 0 0% 0 0% 0%
20210714 26 26.75 25.5 26.21 0.61% -0.23% 0% 45643 1.199 83.94 26.27 0% 0 0% 0 0% 0 0% 0%
20210713 26.45 26.74 25.77 26.05 -1.51% 0.27% 0% 32670 0.8488 57.14 25.98 0% 0 0% 0 0% 0 0% 0%
20210712 26.65 26.87 26.17 26.45 0.08% -0.34% 0% 27860 0.7395 49.41 26.54 0% 0 0% 0 0% 0 0% 0%
20210709 26 26.96 25.7 26.43 0.15% 0.69% 0% 30377 0.7974 52.82 26.25 0% 0 0% 0 0% 0 0% 0%
20210708 27.15 27.2 26.33 26.39 -3.08% -0.6% 0% 37157 0.9867 65.26 26.55 0% 0 0% 0 0% 0 0% 0%
20210707 26.89 27.44 26.47 27.23 0.96% 0.78% 0% 32144 0.8685 58.13 27.02 0% 0 0% 0 0% 0 0% 0%
20210706 27.57 28.04 26.6 26.97 -2.21% -0.33% 0% 48344 1.3081 86.42 27.06 0% 0 0% 0 0% 0 0% 0%
20210705 28.82 29.1 27 27.58 -4.3% -0.47% 0% 57202 1.5849 107.7 27.71 0% 0 0% 0 0% 0 0% 0%
20210702 30.51 30.66 28.78 28.82 -5.51% -1.71% 0% 73379 2.1512 152.15 29.32 0% 0 0% 0 0% 0 0% 0%
20210701 28 31.16 27.85 30.5 6.16% 0.89% 0% 116111 3.5102 268.12 30.23 0% 0 0% 0 0% 0 0% 0%
20210630 27.3 29.9 27.01 28.73 4.28% 1.23% 0% 62255 1.767 162.66 28.38 0% 0 0% 0 0% 0 0% 0%
20210629 27.15 27.93 26.75 27.55 0.47% 0.84% 0% 35056 0.9577 89.27 27.32 0% 0 0% 0 0% 0 0% 0%
20210628 27.4 27.75 27.03 27.42 0.44% 0% 0% 31118 0.8534 79.64 27.42 0% 0 0% 0 0% 0 0% 0%
20210625 26.47 27.4 26.21 27.3 2.82% 1.3% 0% 30514 0.8224 73.87 26.95 0% 0 0% 0 0% 0 0% 0%
20210624 27.14 27.26 26.52 26.55 -2.78% -0.86% 0% 30158 0.8077 69.99 26.78 0% 0 0% 0 0% 0 0% 0%
20210623 28.02 28.15 27 27.31 -3.16% -0.11% 0% 38812 1.0613 90.5 27.34 0% 0 0% 0 0% 0 0% 0%
20210622 29.17 29.18 28.25 28.35 -1.36% -0.18% 0% 29513 0.8381 68.25 28.4 0% 0 0% 0 0% 0 0% 0%
20210621 28.52 29.26 28.5 28.74 1.3% -0.52% 0% 33524 0.9685 74.25 28.89 0% 0 0% 0 0% 0 0% 0%
20210618 28.54 28.98 28.08 28.37 -2.17% 0.39% 0% 38026 1.0748 77.36 28.26 0% 0 0% 0 0% 0 0% 0%
20210617 29.74 30.1 27.82 29 -2.46% 0.8% 0% 43937 1.264 82.11 28.77 0% 0 0% 0 0% 0 0% 0%
20210616 28.9 30.58 28.7 29.73 4.39% -0.03% 0% 54572 1.623 92.22 29.74 0% 0 0% 0 0% 0 0% 0%
20210615 29.19 29.4 28.48 28.48 -3.29% -1.25% 0% 32793 0.9456 42.97 28.84 0% 0 0% 0 0% 0 0% 0%
20210611 29.1 29.65 28.45 29.45 1.24% 1.03% 0% 43882 1.2791 51.49 29.15 0% 0 0% 0 0% 0 0% 0%
20210610 29.5 29.8 29.07 29.09 -3% -0.82% 0% 41207 1.2084 43.18 29.33 0% 0 0% 0 0% 0 0% 0%
20210609 29.5 30.29 29.09 29.99 1.11% 0.64% 0% 32572 0.9708 31.57 29.8 0% 0 0% 0 0% 0 0% 0%
20210608 30.7 31.08 29.4 29.66 -3.42% -1.36% 0% 52439 1.577 43.44 30.07 0% 0 0% 0 0% 0 0% 0%
20210607 30.99 31 29.8 30.71 -0.65% 1.15% 0% 51845 1.5741 41.86 30.36 0% 0 0% 0 0% 0 0% 0%
20210604 32.06 32.06 30.77 30.91 -3.59% -0.8% 0% 55904 1.7417 45.85 31.16 0% 0 0% 0 0% 0 0% 0%
20210603 31.02 32.27 30.39 32.06 1.78% 1.68% 0% 80532 2.539 65.9 31.53 0% 0 0% 0 0% 0 0% 0%
20210602 32.5 32.77 31.49 31.5 -5.43% -1.41% 0% 105659 3.3755 86.19 31.95 0% 0 0% 0 0% 0 0% 0%
20210601 34.52 36.5 33 33.31 -0.45% -3.98% 0% 172520 5.9853 156.5 34.69 0% 0 0% 0 0% 0 0% 0%
20210531 32.15 33.47 31.04 33.46 2.95% 3.27% 0% 115133 3.73 103.79 32.4 0% 0 0% 0 0% 0 0% 0%
20210528 31.8 33.18 31.38 32.5 2.23% -0.03% 0% 133416 4.3369 120 32.51 0% 0 0% 0 0% 0 0% 0%
20210527 31.98 32.92 31.34 31.79 0.66% -0.78% 0% 122050 3.9103 100.65 32.04 0% 0 0% 0 0% 0 0% 0%
20210526 33.1 34.92 31.53 31.58 -1.22% -3.51% 0% 199181 6.5184 166.33 32.73 0% 0 0% 0 0% 0 0% 0%
20210525 29.5 31.97 29.3 31.97 10.01% 2.4% 0% 92630 2.8916 81.98 31.22 0% 0 0% 0 0% 0 0% 0%
20210524 29 29.25 27.9 29.06 -1.16% 2.25% 0% 68275 1.9404 57.27 28.42 0% 0 0% 0 0% 0 0% 0%
20210521 30.48 30.48 29.26 29.4 -4.82% -0.98% 0% 78642 2.3352 68.91 29.69 0% 0 0% 0 0% 0 0% 0%
20210520 30.33 31.6 29.68 30.89 0.78% -0.55% 0% 103387 3.2107 97.19 31.06 0% 0 0% 0 0% 0 0% 0%
20210519 31 31.27 30.1 30.65 -2.39% 0.1% 0% 83375 2.5529 81.92 30.62 0% 0 0% 0 0% 0 0% 0%
20210518 29.36 32 28.67 31.4 4.49% 4.11% 0% 125533 3.7859 124.91 30.16 0% 0 0% 0 0% 0 0% 0%
20210517 30 31.09 29.6 30.05 -4.84% -0.4% 0% 132350 3.9928 138.75 30.17 0% 0 0% 0 0% 0 0% 0%
20210514 31 33.3 30.59 31.58 3.81% -1.56% 0% 222169 7.1276 258.4 32.08 0% 0 0% 0 0% 0 0% 0%
20210513 27.6 30.42 26.82 30.42 10.02% 2.39% 0% 144963 4.3069 177.4 29.71 0% 0 0% 0 0% 0 0% 0%
20210512 26.01 28.51 25.58 27.65 6.26% 2.56% 0% 95768 2.582 114.78 26.96 0% 0 0% 0 0% 0 0% 0%
20210511 26.45 26.8 25.7 26.02 -3.67% -0.5% 0% 59062 1.5445 66.98 26.15 0% 0 0% 0 0% 0 0% 0%
20210510 25.48 27.37 25.48 27.01 6.72% 1.66% 0% 76271 2.0264 76.93 26.57 0% 0 0% 0 0% 0 0% 0%
20210507 26.7 26.83 25.28 25.31 -5.67% -1.9% 0% 59626 1.5386 51.27 25.8 0% 0 0% 0 0% 0 0% 0%
20210506 27 27.2 26.24 26.83 0.45% 0.37% 0% 50353 1.3458 41.43 26.73 0% 0 0% 0 0% 0 0% 0%
20210430 26.76 27.09 26.15 26.71 -1.87% 0.49% 0% 63612 1.6905 46.78 26.58 0% 0 0% 0 0% 0 0% 0%
20210429 28.46 28.99 27.1 27.22 -3.54% -2.92% 0% 80137 2.2467 54.88 28.04 0% 0 0% 0 0% 0 0% 0%
20210428 28.97 29.59 28.01 28.22 -5.14% -1.6% 0% 96877 2.7781 62.28 28.68 0% 0 0% 0 0% 0 0% 0%
20210427 27.6 30.25 26.27 29.75 7.87% 5.95% 0% 135764 3.8128 82.96 28.08 0% 0 0% 0 0% 0 0% 0%
20210426 28.37 29.19 27.42 27.58 -2.75% -1.82% 0% 89900 2.5251 51.79 28.09 0% 0 0% 0 0% 0 0% 0%
20210423 29 29.95 28.11 28.36 -5.5% -1.05% 0% 109416 3.1363 63.36 28.66 0% 0 0% 0 0% 0 0% 0%
20210422 31.51 32.5 29.81 30.01 -4.52% -2.28% 0% 155545 4.7774 98 30.71 0% 0 0% 0 0% 0 0% 0%
20210421 28.2 31.43 27.66 31.43 10.01% 4.7% 0% 184897 5.5504 118.02 30.02 0% 0 0% 0 0% 0 0% 0%
20210416 30.41 31.35 28.3 30.08 -4.33% 0.67% 0% 130992 3.9136 89.7 29.88 0% 0 0% 0 0% 0 0% 0%
20210415 30.31 32.88 30.26 31.44 1.85% -0.32% 0% 155284 4.8981 114.67 31.54 0% 0 0% 0 0% 0 0% 0%
20210414 30.26 35.07 30.26 30.87 -8.18% -2.99% 0% 200495 6.3793 145.31 31.82 0% 0 0% 0 0% 0 0% 0%
20210413 33.68 36.76 33.62 33.62 -9.99% -2.97% 0% 167458 5.8031 150.25 34.65 0% 0 0% 0 0% 0 0% 0%
20210412 36 37.35 35 37.35 10.01% 1.55% 0% 108728 3.9994 116.14 36.78 0% 0 0% 0 0% 0 0% 0%
20210409 32.73 33.95 30.88 33.95 10.01% 3.51% 0% 199390 6.54 211.96 32.8 0% 0 0% 0 0% 0 0% 0%
20210408 29 30.86 27.06 30.86 10.02% 3.73% 0% 108115 3.2162 127.79 29.75 0% 0 0% 0 0% 0 0% 0%
20210407 25.5 28.05 24.72 28.05 10% 4.51% 0% 87304 2.3436 103.52 26.84 0% 0 0% 0 0% 0 0% 0%
20210406 24.6 26.71 23.5 25.5 2.78% 1.43% 0% 118674 2.9839 140.73 25.14 0% 0 0% 0 0% 0 0% 0%
20210402 25.59 25.9 24 24.81 -0.2% -0.76% 0% 87107 2.178 112.51 25 0% 0 0% 0 0% 0 0% 0%
20210401 26 26.99 24.44 24.86 -8.43% -1.47% 0% 121191 3.0576 167.59 25.23 0% 0 0% 0 0% 0 0% 0%
20210330 29.63 29.63 26.89 26.98 0.15% -5.99% 0% 215990 6.1992 367.85 28.7 0% 0 0% 0 0% 0 0% 0%
20210329 26.35 26.94 26.02 26.94 10% 1.55% 0% 46436 1.2321 87.1 26.53 0% 0 0% 0 0% 0 0% 0%
20210326 22.16 24.49 21.5 24.49 10.02% 6.48% 0% 76142 1.7509 123.23 23 0% 0 0% 0 0% 0 0% 0%
20201215 25.48 25.86 25.16 25.27 -2.05% -0.86% 0% 22687 0.5782 43.63 25.49 0% 0 0% 0 0% 0 0% 0%
20201214 24.57 26.56 24.17 25.8 5.09% 1.61% 0% 36686 0.9313 72.02 25.39 0% 0 0% 0 0% 0 0% 0%
20201211 25.21 25.25 24.1 24.55 -2.58% 0.16% 0% 30126 0.7385 59.99 24.51 0% 0 0% 0 0% 0 0% 0%
20201210 25.9 26.28 25 25.2 -4.76% -0.71% 0% 39555 1.0041 82.5 25.38 0% 0 0% 0 0% 0 0% 0%
20201209 26.28 27.17 25.8 26.46 0.76% -0.38% 0% 47113 1.2515 109.34 26.56 0% 0 0% 0 0% 0 0% 0%
20201208 26.73 26.99 25.91 26.26 -2.16% 0.11% 0% 44463 1.1662 111.12 26.23 0% 0 0% 0 0% 0 0% 0%
20201207 27.46 28.44 26.68 26.84 -4.25% -1.29% 0% 62297 1.6939 176.03 27.19 0% 0 0% 0 0% 0 0% 0%
20201204 29.69 30.7 27.98 28.03 0.29% -4.69% 0% 118425 3.4832 418.97 29.41 0% 0 0% 0 0% 0 0% 0%
20201203 25.11 27.95 25.1 27.95 10% 2.8% 0% 45893 1.248 235.01 27.19 0% 0 0% 0 0% 0 0% 0%
20201202 24.6 25.5 24.25 25.41 4.57% 1.76% 0% 31383 0.7837 180.74 24.97 0% 0 0% 0 0% 0 0% 0%
20201201 24.06 24.34 24 24.3 0.91% 0.16% 0% 10145 0.2461 64.67 24.26 0% 0 0% 0 0% 0 0% 0%
20201130 24.01 24.18 23.79 24.08 -0.04% 0.46% 0% 13352 0.3201 80.92 23.97 0% 0 0% 0 0% 0 0% 0%
20201127 25.01 25.02 23.9 24.09 -3.95% -0.33% 0% 24986 0.604 151.42 24.17 0% 0 0% 0 0% 0 0% 0%
20201126 25.19 25.32 25.03 25.08 -0.16% -0.16% 0% 10088 0.2534 65.03 25.12 0% 0 0% 0 0% 0 0% 0%
20201125 25.26 25.41 25.07 25.12 -0.55% -0.04% 0% 11314 0.2843 66.71 25.13 0% 0 0% 0 0% 0 0% 0%
20201124 25.36 25.49 25.11 25.26 -0.94% 0.12% 0% 10688 0.2697 57.46 25.23 0% 0 0% 0 0% 0 0% 0%
20201123 25.84 25.84 25.41 25.5 -0.27% -0.35% 0% 12704 0.3251 63.6 25.59 0% 0 0% 0 0% 0 0% 0%
20201120 25.28 25.86 25.16 25.57 1.67% 0% 0% 16886 0.4318 80.9 25.57 0% 0 0% 0 0% 0 0% 0%
20201119 25.19 25.2 25.01 25.15 -0.16% 0.16% 0% 9167 0.2302 43.16 25.11 0% 0 0% 0 0% 0 0% 0%
20201118 25.14 25.4 25.1 25.19 0.2% -0.28% 0% 8635 0.2181 39.44 25.26 0% 0 0% 0 0% 0 0% 0%
20201117 25.47 25.47 25.06 25.14 -1.26% -0.04% 0% 13523 0.3401 58.31 25.15 0% 0 0% 0 0% 0 0% 0%
20201116 25.25 25.65 25.25 25.46 -0.24% 0.24% 0% 10714 0.2721 45.96 25.4 0% 0 0% 0 0% 0 0% 0%
20201113 26 26 25.15 25.52 -1.58% 0.24% 0% 15461 0.3937 66.02 25.46 0% 0 0% 0 0% 0 0% 0%
20201112 26.5 26.65 25.8 25.93 -1.74% -0.73% 0% 15369 0.4015 65.78 26.12 0% 0 0% 0 0% 0 0% 0%
20201111 25.96 26.65 25.71 26.39 0.38% 0.8% 0% 22716 0.5946 98.92 26.18 0% 0 0% 0 0% 0 0% 0%
20201110 26.31 26.81 25.8 26.29 0.23% -0.19% 0% 24822 0.6537 113.05 26.34 0% 0 0% 0 0% 0 0% 0%
20201109 25.65 26.35 25.64 26.23 2.26% 0.54% 0% 20027 0.5226 95.08 26.09 0% 0 0% 0 0% 0 0% 0%
20201106 26.2 26.32 25.52 25.65 -1.91% -0.08% 0% 16889 0.4335 77.5 25.67 0% 0 0% 0 0% 0 0% 0%
20201105 26.35 26.5 26 26.15 -0.08% 0% 0% 15818 0.4136 68.9 26.15 0% 0 0% 0 0% 0 0% 0%
20201104 25.86 26.4 25.86 26.17 1.2% 0.11% 0% 15328 0.4006 60.67 26.14 0% 0 0% 0 0% 0 0% 0%
20201103 25.05 25.98 25.05 25.86 2.33% 0.78% 0% 12110 0.3107 40.94 25.66 0% 0 0% 0 0% 0 0% 0%
20201102 25.81 26 25.2 25.27 -2.09% -0.71% 0% 13884 0.3533 42.46 25.45 0% 0 0% 0 0% 0 0% 0%
20201030 26.8 27.01 25.81 25.81 -3.69% -1.68% 0% 22784 0.5981 66.82 26.25 0% 0 0% 0 0% 0 0% 0%
20201029 26.63 27.5 26.55 26.8 -0.92% -0.59% 0% 17626 0.4752 49.28 26.96 0% 0 0% 0 0% 0 0% 0%
20201028 27.43 27.6 27.01 27.05 -0.66% -0.73% 0% 16846 0.459 43.18 27.25 0% 0 0% 0 0% 0 0% 0%
20201027 27.07 27.46 26.9 27.23 -0.51% 0.07% 0% 11514 0.3133 27.06 27.21 0% 0 0% 0 0% 0 0% 0%
20201026 26.77 27.46 25.88 27.37 2.09% 2.01% 0% 22882 0.6139 48.61 26.83 0% 0 0% 0 0% 0 0% 0%
20201023 27.21 27.64 26.58 26.81 -1.47% -0.85% 0% 26738 0.7229 49.9 27.04 0% 0 0% 0 0% 0 0% 0%
20201022 28.7 28.7 27.14 27.21 -5.19% -1.02% 0% 35801 0.9841 72.56 27.49 0% 0 0% 0 0% 0 0% 0%
20200909 28.5 28.7 26.92 27.02 -7.24% -2.42% 0% 52321 1.4487 103.16 27.69 0% 0 0% 0 0% 0 0% 0%
20200908 30.06 30.36 28.9 29.13 -3.09% -0.78% 0% 38912 1.1425 76.03 29.36 0% 0 0% 0 0% 0 0% 0%
20200907 30.3 31.2 29.94 30.06 -1.47% -0.96% 0% 29448 0.8937 55.61 30.35 0% 0 0% 0 0% 0 0% 0%
20200904 30.83 31 30.13 30.51 -3.08% -0.13% 0% 39917 1.2193 68.81 30.55 0% 0 0% 0 0% 0 0% 0%
20200903 31.37 32.28 30.46 31.48 0.13% -0.13% 0% 43040 1.3565 68.8 31.52 0% 0 0% 0 0% 0 0% 0%
20200902 32.04 32.33 31.34 31.44 -1.57% -0.76% 0% 37321 1.1824 52.47 31.68 0% 0 0% 0 0% 0 0% 0%
20200901 32.6 32.6 31.61 31.94 -2.41% 0.06% 0% 38883 1.241 49.65 31.92 0% 0 0% 0 0% 0 0% 0%
20200831 32.04 33.05 31.78 32.73 2.47% 0.58% 0% 55337 1.8005 62.45 32.54 0% 0 0% 0 0% 0 0% 0%
20200828 32.22 32.58 31.2 31.94 -1.11% 0.5% 0% 51267 1.6291 53.6 31.78 0% 0 0% 0 0% 0 0% 0%
20200827 31.6 32.8 31.6 32.3 0.59% 0.16% 0% 42643 1.3753 41.84 32.25 0% 0 0% 0 0% 0 0% 0%
20200826 33.69 33.69 32.1 32.11 -5.2% -1.74% 0% 71121 2.3244 63.37 32.68 0% 0 0% 0 0% 0 0% 0%
20200825 34.44 35.35 33.8 33.87 -1.66% -1.11% 0% 60625 2.0766 50.32 34.25 0% 0 0% 0 0% 0 0% 0%
20200824 35.51 35.56 33.9 34.44 -5.18% -0.4% 0% 72441 2.5053 54.48 34.58 0% 0 0% 0 0% 0 0% 0%
20200821 36.61 37.86 35.88 36.32 -1.97% -1.2% 0% 85584 3.1458 60.66 36.76 0% 0 0% 0 0% 0 0% 0%
20200820 34.66 38 33.6 37.05 4.78% 3.81% 0% 115107 4.1082 66.92 35.69 0% 0 0% 0 0% 0 0% 0%
20200819 37.21 37.38 35.08 35.36 -7.72% -1.89% 0% 98592 3.5528 52.85 36.04 0% 0 0% 0 0% 0 0% 0%
20200818 35.61 38.85 35.6 38.32 7.31% 1.94% 0% 129918 4.883 72.01 37.59 0% 0 0% 0 0% 0 0% 0%
20200817 34.76 36.57 34.32 35.71 1.97% 0.71% 0% 91057 3.2286 51.35 35.46 0% 0 0% 0 0% 0 0% 0%
20200814 36.11 36.5 34.3 35.02 -6.29% -0.57% 0% 112319 3.9563 66.17 35.22 0% 0 0% 0 0% 0 0% 0%
20200813 39.85 40.09 37.3 37.37 -9.69% -3.54% 0% 126738 4.9095 87.68 38.74 0% 0 0% 0 0% 0 0% 0%
20200812 38.36 41.49 36.28 41.38 5.37% 5.51% 0% 168534 6.6091 128.76 39.22 0% 0 0% 0 0% 0 0% 0%
20200811 42.51 42.75 39.27 39.27 -9.99% -3.16% 0% 164562 6.6726 150.63 40.55 0% 0 0% 0 0% 0 0% 0%
20200810 44.27 46.64 43.62 43.63 -9.99% -2.26% 0% 189825 8.4741 225.86 44.64 0% 0 0% 0 0% 0 0% 0%
20200807 47.38 49.88 43.73 48.47 6.2% 3.11% 0% 304811 14.3282 492.31 47.01 0% 0 0% 0 0% 0 0% 0%
20200806 44.99 45.64 42.88 45.64 10% 1.78% 0% 187540 8.4086 565.42 44.84 0% 0 0% 0 0% 0 0% 0%
20200805 41.49 41.49 41.49 41.49 9.99% 0% 0% 102112 4.2366 642.41 41.49 0% 0 0% 0 0% 0 0% 0%
20200804 37.72 37.72 37.72 37.72 10% 0% 0% 2728 0.1029 41.41 37.72 0% 0 0% 0 0% 0 0% 0%
20200803 34.29 34.29 34.29 34.29 10.01% 0% 0% 8659 0.2969 122.31 34.29 0% 0 0% 0 0% 0 0% 0%
20200731 31.17 31.17 31.17 31.17 9.99% 0% 0% 11016 0.3434 142.27 31.17 0% 0 0% 0 0% 0 0% 0%
20200730 28.34 28.34 28.34 28.34 10.02% 0% 0% 20890 0.592 228.96 28.34 0% 0 0% 0 0% 0 0% 0%
20200729 25.76 25.76 25.76 25.76 9.99% 0.04% 0% 4280 0.1102 27.85 25.75 0% 0 0% 0 0% 0 0% 0%
20200728 23.42 23.42 23.42 23.42 10% -0.04% 0% 1532 0.0359 8.26 23.43 0% 0 0% 0 0% 0 0% 0%
20200727 21.29 21.29 21.29 21.29 10.03% -0.05% 0% 2639 0.0562 11.59 21.3 0% 0 0% 0 0% 0 0% 0%
20200724 19.35 19.35 19.35 19.35 10.01% -0.05% 0% 2893 0.056 9.14 19.36 0% 0 0% 0 0% 0 0% 0%
20200723 17.59 17.59 17.59 17.59 10.01% -0.06% 0% 1824 0.0321 4.23 17.6 0% 0 0% 0 0% 0 0% 0%
20200722 15.99 15.99 15.99 15.99 9.97% 0.06% 0% 1858 0.0297 3.22 15.98 0% 0 0% 0 0% 0 0% 0%
20200721 14.54 14.54 14.54 14.54 9.98% 0% 0% 1403 0.0204 1.86 14.54 0% 0 0% 0 0% 0 0% 0%
20200720 13.22 13.22 13.22 13.22 9.98% 0.3% 0% 933 0.0123 0.89 13.18 0% 0 0% 0 0% 0 0% 0%
20200717 12.02 12.02 12.02 12.02 9.97% -0.08% 0% 798 0.0096 0.54 12.03 0% 0 0% 0 0% 0 0% 0%
20200716 10.93 10.93 10.93 10.93 9.96% -0.36% 0% 766 0.0084 0.37 10.97 0% 0 0% 0 0% 0 0% 0%
20200715 9.94 9.94 9.94 9.94 9.96% 2.26% 0% 216 0.0021 0.07 9.72 0% 0 0% 0 0% 0 0% 0%
20200714 9.04 9.04 9.04 9.04 9.98% -1.31% 0% 251 0.0023 0.05 9.16 0% 0 0% 0 0% 0 0% 0%
20200713 8.22 8.22 8.22 8.22 10.04% 0.37% 0% 232 0.0019 0.02 8.19 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