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. 帅丰电器605336
    4. 返回上一页 刷新
股票代码（例：sh605336）       521条   (进入帅丰电器股票专站) 帅丰电器股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 17.14 17.25 17.02 17.06 -0.23% -0.18% 0% 14151 0.2419 58.53 17.09 0% 0 0% 0 0% 0 0% 0%
20230927 17.19 17.3 17.03 17.1 -0.35% -0.29% 0% 10524 0.1805 46.31 17.15 0% 0 0% 0 0% 0 0% 0%
20230926 17.22 17.32 17.07 17.16 -0.58% -0.29% 0% 9240 0.159 42.08 17.21 0% 0 0% 0 0% 0 0% 0%
20230925 17.25 17.38 17.12 17.26 0.12% -0.06% 0% 11411 0.1971 55.66 17.27 0% 0 0% 0 0% 0 0% 0%
20230922 17.08 17.34 17 17.24 1% 0.29% 0% 13045 0.2243 65.38 17.19 0% 0 0% 0 0% 0 0% 0%
20230921 17.25 17.28 17.06 17.07 -0.87% -0.35% 0% 7804 0.1337 41.09 17.13 0% 0 0% 0 0% 0 0% 0%
20230920 17.16 17.41 17.15 17.22 -0.46% -0.52% 0% 11326 0.1961 60.05 17.31 0% 0 0% 0 0% 0 0% 0%
20230919 17.41 17.44 17.11 17.3 -0.23% 0.12% 0% 13082 0.2261 74 17.28 0% 0 0% 0 0% 0 0% 0%
20230918 16.87 17.36 16.81 17.34 2.6% 0.87% 0% 17314 0.2976 108.3 17.19 0% 0 0% 0 0% 0 0% 0%
20230915 16.94 17.05 16.8 16.9 -0.18% 0% 0% 9193 0.1554 52.25 16.9 0% 0 0% 0 0% 0 0% 0%
20230914 17.2 17.2 16.8 16.93 -0.82% 0.18% 0% 10797 0.1825 56.81 16.9 0% 0 0% 0 0% 0 0% 0%
20230913 17.34 17.34 16.92 17.07 -1.16% 0.18% 0% 9753 0.1662 46.4 17.04 0% 0 0% 0 0% 0 0% 0%
20230912 17.36 17.36 17.03 17.27 0% 0.47% 0% 7777 0.1337 27.54 17.19 0% 0 0% 0 0% 0 0% 0%
20230911 17.22 17.42 17.08 17.27 0.12% 0% 0% 16380 0.2829 49.35 17.27 0% 0 0% 0 0% 0 0% 0%
20230908 17.2 17.39 17.14 17.25 -0.52% 0% 0% 13796 0.238 41.21 17.25 0% 0 0% 0 0% 0 0% 0%
20230907 17.52 17.64 17.28 17.34 -0.91% -0.74% 0% 15156 0.2648 46.92 17.47 0% 0 0% 0 0% 0 0% 0%
20230906 17.85 17.85 17.49 17.5 -1.3% -0.4% 0% 14551 0.2557 46.58 17.57 0% 0 0% 0 0% 0 0% 0%
20230905 17.85 17.93 17.62 17.73 -0.67% -0.17% 0% 20181 0.3584 66.89 17.76 0% 0 0% 0 0% 0 0% 0%
20230904 17.48 17.9 17.48 17.85 2.12% 0.39% 0% 31389 0.558 108.3 17.78 0% 0 0% 0 0% 0 0% 0%
20230901 17.19 17.54 17.19 17.48 1.51% 0.4% 0% 21907 0.3815 79.94 17.41 0% 0 0% 0 0% 0 0% 0%
20230831 17.4 17.64 17.15 17.22 -0.98% -0.81% 0% 30508 0.5296 116.53 17.36 0% 0 0% 0 0% 0 0% 0%
20230830 17.13 17.65 16.91 17.39 -0.06% 0.12% 0% 81592 1.4175 340.26 17.37 0% 0 0% 0 0% 0 0% 0%
20230829 16.37 17.4 16.37 17.4 9.99% 0.64% 0% 58498 1.0113 380.94 17.29 0% 0 0% 0 0% 0 0% 0%
20230828 16.1 16.35 15.8 15.82 2.86% -1.62% 0% 19808 0.3186 184.58 16.08 0% 0 0% 0 0% 0 0% 0%
20230825 15.59 15.73 15.37 15.38 -1.66% -0.71% 0% 6183 0.0958 56.21 15.49 0% 0 0% 0 0% 0 0% 0%
20230824 15.62 15.83 15.43 15.64 0.26% 0.13% 0% 6934 0.1083 61.94 15.62 0% 0 0% 0 0% 0 0% 0%
20230823 16.05 16.05 15.56 15.6 -2.62% -0.76% 0% 7095 0.1115 62.86 15.72 0% 0 0% 0 0% 0 0% 0%
20230822 16.23 16.33 15.83 16.02 -1.29% -0.12% 0% 8810 0.1413 77.96 16.04 0% 0 0% 0 0% 0 0% 0%
20230821 16.19 16.57 16.01 16.23 0.06% -0.67% 0% 11688 0.191 104.33 16.34 0% 0 0% 0 0% 0 0% 0%
20230818 16.32 16.39 16.19 16.22 -0.61% -0.49% 0% 10118 0.1649 87.03 16.3 0% 0 0% 0 0% 0 0% 0%
20230817 16.08 16.36 15.89 16.32 1.18% 0.87% 0% 9955 0.1611 69.76 16.18 0% 0 0% 0 0% 0 0% 0%
20230816 15.96 16.27 15.85 16.13 1% 0.25% 0% 7139 0.1149 45.38 16.09 0% 0 0% 0 0% 0 0% 0%
20230815 16 16.12 15.81 15.97 -0.5% 0.38% 0% 6692 0.1065 39.29 15.91 0% 0 0% 0 0% 0 0% 0%
20230814 16.17 16.17 15.8 16.05 -0.19% 0.75% 0% 8137 0.1296 44.03 15.93 0% 0 0% 0 0% 0 0% 0%
20230811 16.4 16.44 16.07 16.08 -1.59% -0.92% 0% 7996 0.1298 38.31 16.23 0% 0 0% 0 0% 0 0% 0%
20230810 16.19 16.42 16.12 16.34 0.93% 0.74% 0% 8496 0.1378 41.8 16.22 0% 0 0% 0 0% 0 0% 0%
20230809 16.3 16.33 16.16 16.19 -0.74% -0.18% 0% 8641 0.1402 41.53 16.22 0% 0 0% 0 0% 0 0% 0%
20230808 16.46 16.46 16.21 16.31 -0.67% 0.18% 0% 9065 0.1476 32.78 16.28 0% 0 0% 0 0% 0 0% 0%
20230807 16.43 16.58 16.3 16.42 -0.12% -0.3% 0% 13929 0.2294 44.92 16.47 0% 0 0% 0 0% 0 0% 0%
20230804 17.12 17.12 16.43 16.44 -3.97% -1.14% 0% 33525 0.5575 110.15 16.63 0% 0 0% 0 0% 0 0% 0%
20230803 17.7 17.84 17.47 17.82 0.68% 0.79% 0% 20669 0.3654 77.13 17.68 0% 0 0% 0 0% 0 0% 0%
20230802 17.68 17.9 17.67 17.7 -0.23% -0.34% 0% 13605 0.2416 52.04 17.76 0% 0 0% 0 0% 0 0% 0%
20230801 17.8 17.91 17.66 17.74 -0.62% 0% 0% 14563 0.2584 56.22 17.74 0% 0 0% 0 0% 0 0% 0%
20230731 18.15 18.15 17.75 17.85 -0.72% -0.06% 0% 22906 0.4091 89.38 17.86 0% 0 0% 0 0% 0 0% 0%
20230728 17.83 18.38 17.82 17.98 1.07% -0.39% 0% 31770 0.5735 135.07 18.05 0% 0 0% 0 0% 0 0% 0%
20230727 18 18.03 17.7 17.79 -0.22% -0.17% 0% 11712 0.2087 56.43 17.82 0% 0 0% 0 0% 0 0% 0%
20230726 17.98 18.13 17.77 17.83 -1.6% -0.39% 0% 18596 0.3328 89.68 17.9 0% 0 0% 0 0% 0 0% 0%
20230725 17.34 18.38 17.28 18.12 5.29% 0.28% 0% 38963 0.7039 177.21 18.07 0% 0 0% 0 0% 0 0% 0%
20230724 17.39 17.58 17.16 17.21 -1.04% -0.12% 0% 10224 0.1762 51.33 17.23 0% 0 0% 0 0% 0 0% 0%
20230721 17.52 17.62 17.35 17.39 -0.86% -0.46% 0% 10655 0.1861 53.71 17.47 0% 0 0% 0 0% 0 0% 0%
20230720 17.58 17.75 17.44 17.54 0.06% -0.51% 0% 14594 0.2573 73.69 17.63 0% 0 0% 0 0% 0 0% 0%
20230719 17.44 17.59 17.36 17.53 0.57% 0.23% 0% 9599 0.1679 50.45 17.49 0% 0 0% 0 0% 0 0% 0%
20230718 17.05 17.55 16.97 17.43 1.81% 0.52% 0% 13996 0.2427 72.03 17.34 0% 0 0% 0 0% 0 0% 0%
20230717 17.07 17.12 16.83 17.12 0.29% 0.88% 0% 6730 0.1142 34.95 16.97 0% 0 0% 0 0% 0 0% 0%
20230714 17.23 17.3 17.02 17.07 -0.76% -0.29% 0% 6929 0.1186 36.03 17.12 0% 0 0% 0 0% 0 0% 0%
20230713 17.16 17.32 17.15 17.2 0.35% -0.06% 0% 5862 0.1009 30.61 17.21 0% 0 0% 0 0% 0 0% 0%
20230712 17.17 17.48 17.07 17.14 -0.06% -0.75% 0% 12383 0.2138 90.04 17.27 0% 0 0% 0 0% 0 0% 0%
20230711 16.97 17.18 16.93 17.15 1.24% 0.47% 0% 8307 0.1418 52.99 17.07 0% 0 0% 0 0% 0 0% 0%
20230710 17 17.1 16.85 16.94 0.06% 0% 0% 6672 0.113 47.43 16.94 0% 0 0% 0 0% 0 0% 0%
20230707 16.93 17.05 16.82 16.93 0.06% 0% 0% 8362 0.1416 58.28 16.93 0% 0 0% 0 0% 0 0% 0%
20230706 16.88 17.05 16.81 16.92 0% -0.18% 0% 6459 0.1095 44.29 16.95 0% 0 0% 0 0% 0 0% 0%
20230705 17.12 17.15 16.87 16.92 -1.11% -0.24% 0% 13842 0.2347 91.22 16.96 0% 0 0% 0 0% 0 0% 0%
20230704 17.18 17.24 17.07 17.11 0.12% -0.12% 0% 7070 0.1211 49.38 17.13 0% 0 0% 0 0% 0 0% 0%
20230703 17.18 17.35 17.04 17.09 -0.64% -0.41% 0% 13444 0.2307 94.89 17.16 0% 0 0% 0 0% 0 0% 0%
20230630 17.13 17.4 16.97 17.2 0.76% -0.23% 0% 13667 0.2356 100.92 17.24 0% 0 0% 0 0% 0 0% 0%
20230629 16.76 17.09 16.76 17.07 0.83% 0.23% 0% 8081 0.1376 62.94 17.03 0% 0 0% 0 0% 0 0% 0%
20230628 16.76 16.95 16.51 16.93 1.01% 0.89% 0% 10515 0.1764 78.68 16.78 0% 0 0% 0 0% 0 0% 0%
20230627 16.27 16.79 16.15 16.76 3.2% 0.66% 0% 12836 0.2137 86.35 16.65 0% 0 0% 0 0% 0 0% 0%
20230626 16.42 16.52 16.22 16.24 -1.58% -0.55% 0% 9206 0.1503 59.11 16.33 0% 0 0% 0 0% 0 0% 0%
20230621 16.57 16.74 16.47 16.5 -0.9% -0.42% 0% 8607 0.1426 55.35 16.57 0% 0 0% 0 0% 0 0% 0%
20230620 16.69 16.82 16.58 16.65 -0.3% -0.18% 0% 9599 0.1601 59.35 16.68 0% 0 0% 0 0% 0 0% 0%
20230619 17 17.03 16.66 16.7 -1.71% -0.48% 0% 13310 0.2234 79.52 16.78 0% 0 0% 0 0% 0 0% 0%
20230616 17.26 17.29 16.95 16.99 -1.39% -0.41% 0% 11412 0.1947 70.37 17.06 0% 0 0% 0 0% 0 0% 0%
20230615 17.16 17.34 17.01 17.23 0.47% 0.23% 0% 9894 0.1701 56.65 17.19 0% 0 0% 0 0% 0 0% 0%
20230614 17.01 17.24 16.95 17.15 0.41% 0.35% 0% 8491 0.1451 49.41 17.09 0% 0 0% 0 0% 0 0% 0%
20230613 17.12 17.24 16.93 17.08 -0.23% 0.06% 0% 9954 0.1699 58.05 17.07 0% 0 0% 0 0% 0 0% 0%
20230612 16.5 17.25 16.33 17.12 3.57% 1.6% 0% 21205 0.3574 125.92 16.85 0% 0 0% 0 0% 0 0% 0%
20230609 16.95 17.17 16.49 16.53 -1.31% -1.14% 0% 15886 0.2656 103.44 16.72 0% 0 0% 0 0% 0 0% 0%
20230608 16.51 16.79 16.41 16.75 0.9% 0.66% 0% 12438 0.207 86.16 16.64 0% 0 0% 0 0% 0 0% 0%
20230607 16.6 17.05 16.52 16.6 -1.13% -0.72% 0% 16792 0.2807 119.9 16.72 0% 0 0% 0 0% 0 0% 0%
20230606 16.67 16.95 16.57 16.79 0.48% 0% 0% 15764 0.2647 118.88 16.79 0% 0 0% 0 0% 0 0% 0%
20230605 16.89 16.94 16.57 16.71 -0.95% 0.36% 0% 11299 0.1881 80.93 16.65 0% 0 0% 0 0% 0 0% 0%
20230602 16.31 16.94 16.24 16.87 3.75% 0.78% 0% 25633 0.4291 173.5 16.74 0% 0 0% 0 0% 0 0% 0%
20230601 16.2 16.37 16.06 16.26 0.37% 0% 0% 6955 0.1131 49.6 16.26 0% 0 0% 0 0% 0 0% 0%
20230531 16.44 16.49 16.16 16.2 -1.7% -0.43% 0% 9861 0.1604 67.18 16.27 0% 0 0% 0 0% 0 0% 0%
20230530 16.31 16.48 16.27 16.48 0.67% 0.67% 0% 7048 0.1154 49.08 16.37 0% 0 0% 0 0% 0 0% 0%
20230529 16.6 16.66 16.3 16.37 -1.44% -0.49% 0% 9174 0.1509 63.94 16.45 0% 0 0% 0 0% 0 0% 0%
20230526 16.71 16.73 16.45 16.61 -0.6% 0.36% 0% 7318 0.1211 52.03 16.55 0% 0 0% 0 0% 0 0% 0%
20230525 16.73 16.74 16.48 16.71 -0.12% 0.54% 0% 9145 0.152 64.02 16.62 0% 0 0% 0 0% 0 0% 0%
20230524 16.7 16.93 16.66 16.73 -0.18% -0.12% 0% 10411 0.1744 69.66 16.75 0% 0 0% 0 0% 0 0% 0%
20230523 17.11 17.19 16.71 16.76 -2.05% -1.06% 0% 22056 0.3736 138.99 16.94 0% 0 0% 0 0% 0 0% 0%
20230522 16.65 17.11 16.54 17.11 2.89% 0.88% 0% 20539 0.3483 140.42 16.96 0% 0 0% 0 0% 0 0% 0%
20230519 16.5 16.72 16.41 16.63 0.79% 0.24% 0% 11203 0.1859 76.87 16.59 0% 0 0% 0 0% 0 0% 0%
20230518 16.62 16.74 16.41 16.5 -0.72% -0.12% 0% 13356 0.2207 91.73 16.52 0% 0 0% 0 0% 0 0% 0%
20230517 16.42 16.64 16.4 16.62 1.22% 0.36% 0% 11398 0.1887 78.31 16.56 0% 0 0% 0 0% 0 0% 0%
20230516 16.74 16.74 16.38 16.42 -1.08% -0.24% 0% 8163 0.1344 55.52 16.46 0% 0 0% 0 0% 0 0% 0%
20230515 16.53 16.7 16.31 16.6 0.48% 0.79% 0% 7624 0.1256 47.28 16.47 0% 0 0% 0 0% 0 0% 0%
20230510 16.1 16.46 16.06 16.41 1.61% 0.31% 0% 8147 0.1333 49.59 16.36 0% 0 0% 0 0% 0 0% 0%
20230509 16.28 16.48 15.97 16.15 -1.16% -0.19% 0% 16468 0.2664 83.59 16.18 0% 0 0% 0 0% 0 0% 0%
20230508 16.82 16.98 16.25 16.34 -2.68% -0.73% 0% 21075 0.3468 108.81 16.46 0% 0 0% 0 0% 0 0% 0%
20230505 16.89 16.9 16.53 16.79 -0.59% 0.42% 0% 9634 0.1611 49.89 16.72 0% 0 0% 0 0% 0 0% 0%
20230504 16.69 17.09 16.65 16.89 0.48% 0.06% 0% 15105 0.255 74.74 16.88 0% 0 0% 0 0% 0 0% 0%
20230428 16.58 16.89 16.58 16.81 1.14% 0.24% 0% 9967 0.1671 46.97 16.77 0% 0 0% 0 0% 0 0% 0%
20230427 16.27 16.77 16.18 16.62 1.71% 0.42% 0% 12075 0.1999 55.97 16.55 0% 0 0% 0 0% 0 0% 0%
20230426 16.25 16.45 16.16 16.34 -0.97% 0.18% 0% 9639 0.1572 42.76 16.31 0% 0 0% 0 0% 0 0% 0%
20230425 16.25 16.6 15.96 16.5 1.98% 1.48% 0% 20580 0.3346 91.01 16.26 0% 0 0% 0 0% 0 0% 0%
20230424 16.51 16.63 16.15 16.18 -2.53% -0.92% 0% 18713 0.3056 85.08 16.33 0% 0 0% 0 0% 0 0% 0%
20230421 16.8 17.59 16.6 16.6 0.12% -2.35% 0% 28634 0.4868 131.92 17 0% 0 0% 0 0% 0 0% 0%
20230420 16.99 16.99 16.5 16.58 -1.89% -0.66% 0% 16072 0.2683 76.7 16.69 0% 0 0% 0 0% 0 0% 0%
20230419 17.35 17.46 16.85 16.9 -2.93% -0.71% 0% 22528 0.3835 113.13 17.02 0% 0 0% 0 0% 0 0% 0%
20230418 17.52 17.83 17.31 17.41 -0.85% -0.46% 0% 18609 0.3254 100.81 17.49 0% 0 0% 0 0% 0 0% 0%
20230417 17.2 17.88 17.2 17.56 2.51% -0.17% 0% 22433 0.3945 121.75 17.59 0% 0 0% 0 0% 0 0% 0%
20230414 17.24 17.39 17.11 17.13 -0.41% -0.46% 0% 9282 0.1597 51.17 17.21 0% 0 0% 0 0% 0 0% 0%
20230413 17.73 17.73 17.15 17.2 -2.66% -0.46% 0% 16857 0.2913 90.27 17.28 0% 0 0% 0 0% 0 0% 0%
20230412 18.02 18.02 17.58 17.67 -1.28% -0.23% 0% 11160 0.1976 64.65 17.71 0% 0 0% 0 0% 0 0% 0%
20230411 18.01 18.31 17.78 17.9 -1.1% -0.5% 0% 14944 0.2689 86.67 17.99 0% 0 0% 0 0% 0 0% 0%
20230410 17.83 18.12 17.53 18.1 2.03% 1.29% 0% 21509 0.3844 126.63 17.87 0% 0 0% 0 0% 0 0% 0%
20230407 17.4 17.94 17.34 17.74 2.37% -0.06% 0% 15140 0.2687 97.05 17.75 0% 0 0% 0 0% 0 0% 0%
20230406 17.46 17.66 17.3 17.33 -0.91% -0.8% 0% 9130 0.1595 60.17 17.47 0% 0 0% 0 0% 0 0% 0%
20230404 17.75 17.86 17.45 17.49 -1.96% -0.29% 0% 11721 0.2056 73.63 17.54 0% 0 0% 0 0% 0 0% 0%
20230403 17.33 18 17.25 17.84 3.24% 0.9% 0% 18488 0.3268 110.64 17.68 0% 0 0% 0 0% 0 0% 0%
20230331 17.52 17.65 17.1 17.28 -1.76% -0.23% 0% 15581 0.2699 97.52 17.32 0% 0 0% 0 0% 0 0% 0%
20230330 17.04 17.7 16.95 17.59 3.47% 1.21% 0% 16548 0.2876 104.98 17.38 0% 0 0% 0 0% 0 0% 0%
20230329 17.16 17.23 16.97 17 -0.64% -0.35% 0% 8662 0.1478 55.9 17.06 0% 0 0% 0 0% 0 0% 0%
20230328 17.49 17.6 17 17.11 -2.17% -0.7% 0% 14693 0.2532 93.84 17.23 0% 0 0% 0 0% 0 0% 0%
20230327 17.59 17.64 17.06 17.49 0.06% 0.75% 0% 11170 0.1939 69.94 17.36 0% 0 0% 0 0% 0 0% 0%
20230324 17.48 17.67 17.38 17.48 0.46% -0.17% 0% 8013 0.1403 50.1 17.51 0% 0 0% 0 0% 0 0% 0%
20230323 17.49 17.59 17.3 17.4 -0.63% -0.06% 0% 11003 0.1916 71.95 17.41 0% 0 0% 0 0% 0 0% 0%
20230322 17.64 17.9 17.48 17.51 -0.68% -0.91% 0% 15537 0.2746 92.68 17.67 0% 0 0% 0 0% 0 0% 0%
20230321 16.9 17.65 16.85 17.63 4.32% 1.56% 0% 19140 0.3323 114.03 17.36 0% 0 0% 0 0% 0 0% 0%
20230320 17.13 17.13 16.73 16.9 -0.76% -0.06% 0% 8760 0.1481 50.42 16.91 0% 0 0% 0 0% 0 0% 0%
20230317 16.95 17.12 16.9 17.03 1.25% -0.06% 0% 15186 0.2587 78.4 17.04 0% 0 0% 0 0% 0 0% 0%
20230316 17.18 17.18 16.78 16.82 -2.04% -0.77% 0% 10951 0.1856 51.66 16.95 0% 0 0% 0 0% 0 0% 0%
20230315 16.99 17.31 16.93 17.17 1.42% -0.06% 0% 11308 0.1943 50.17 17.18 0% 0 0% 0 0% 0 0% 0%
20230314 17.36 17.41 16.73 16.93 -2.81% -0.35% 0% 17726 0.3011 74.64 16.99 0% 0 0% 0 0% 0 0% 0%
20230313 17.58 17.71 17.21 17.42 -0.68% -0.11% 0% 12834 0.2238 55.22 17.44 0% 0 0% 0 0% 0 0% 0%
20230310 17.9 17.98 17.49 17.54 -2.28% -0.57% 0% 13351 0.2355 55.53 17.64 0% 0 0% 0 0% 0 0% 0%
20230309 18.29 18.34 17.85 17.95 -1.91% -0.22% 0% 15539 0.2795 58.51 17.99 0% 0 0% 0 0% 0 0% 0%
20230308 18.33 18.33 18.08 18.3 0.38% 0.55% 0% 14017 0.2551 46.54 18.2 0% 0 0% 0 0% 0 0% 0%
20230307 18.97 18.98 18.22 18.23 -4.05% -1.73% 0% 21130 0.392 62.75 18.55 0% 0 0% 0 0% 0 0% 0%
20230306 19.38 19.43 18.9 19 -2.56% -0.26% 0% 26404 0.5029 74.39 19.05 0% 0 0% 0 0% 0 0% 0%
20230303 19.5 20.26 19.33 19.5 0.26% -0.91% 0% 28931 0.5694 70.82 19.68 0% 0 0% 0 0% 0 0% 0%
20230302 19.49 20.4 19.32 19.45 0.21% -1.07% 0% 23292 0.4579 53.23 19.66 0% 0 0% 0 0% 0 0% 0%
20230301 19.4 19.7 19.26 19.41 0% -0.15% 0% 19176 0.3727 36.82 19.44 0% 0 0% 0 0% 0 0% 0%
20230228 19.4 19.69 19.21 19.41 0.1% 0% 0% 17366 0.3371 26.7 19.41 0% 0 0% 0 0% 0 0% 0%
20230227 19.65 19.75 19.28 19.39 -1.07% -0.31% 0% 21809 0.4242 31.52 19.45 0% 0 0% 0 0% 0 0% 0%
20230224 19.96 20.07 19.31 19.6 -2.92% 0.1% 0% 37759 0.7395 54.61 19.58 0% 0 0% 0 0% 0 0% 0%
20230223 19.81 20.5 19.71 20.19 1.56% 0.1% 0% 46913 0.9464 72.24 20.17 0% 0 0% 0 0% 0 0% 0%
20230222 19.65 20.07 19.5 19.88 1.79% 0.05% 0% 50629 1.0062 78.95 19.87 0% 0 0% 0 0% 0 0% 0%
20230221 19.8 20.14 19.31 19.53 -1.96% -0.51% 0% 45148 0.8863 73.64 19.63 0% 0 0% 0 0% 0 0% 0%
20230220 18.94 20.1 18.94 19.92 4.79% 0.81% 0% 90800 1.794 156.1 19.76 0% 0 0% 0 0% 0 0% 0%
20230217 18.93 19.32 18.36 19.01 -1.4% -0.05% 0% 57945 1.1022 110.03 19.02 0% 0 0% 0 0% 0 0% 0%
20230216 19.95 20.88 18.91 19.28 -1.68% -2.18% 0% 96248 1.8971 204.36 19.71 0% 0 0% 0 0% 0 0% 0%
20230215 20 20.1 19.12 19.61 1.66% 0.15% 0% 145037 2.8396 367.15 19.58 0% 0 0% 0 0% 0 0% 0%
20230214 18.44 19.29 18.35 19.29 9.98% 0.94% 0% 60421 1.1545 209.64 19.11 0% 0 0% 0 0% 0 0% 0%
20230213 17.18 17.58 17.13 17.54 2.21% 0.52% 0% 28376 0.4953 102.55 17.45 0% 0 0% 0 0% 0 0% 0%
20230210 17.37 17.38 17.01 17.16 -0.17% -0.12% 0% 18018 0.3096 66.59 17.18 0% 0 0% 0 0% 0 0% 0%
20230209 16.67 17.46 16.67 17.19 3% 0.29% 0% 33744 0.5783 125.67 17.14 0% 0 0% 0 0% 0 0% 0%
20230208 16.99 17.05 16.68 16.69 -1.88% -0.83% 0% 16900 0.2845 66.64 16.83 0% 0 0% 0 0% 0 0% 0%
20230207 16.89 17.09 16.8 17.01 1.01% 0.35% 0% 18113 0.307 71.34 16.95 0% 0 0% 0 0% 0 0% 0%
20230206 16.88 17.08 16.74 16.84 -0.24% -0.3% 0% 16344 0.2761 63.72 16.89 0% 0 0% 0 0% 0 0% 0%
20230203 17.13 17.13 16.66 16.88 -1.52% 0.24% 0% 20320 0.3422 75.04 16.84 0% 0 0% 0 0% 0 0% 0%
20230202 17.18 17.19 16.88 17.14 -0.29% 0.82% 0% 19990 0.3398 66.33 17 0% 0 0% 0 0% 0 0% 0%
20230201 16.98 17.19 16.87 17.19 1.36% 1.06% 0% 22486 0.3824 75.08 17.01 0% 0 0% 0 0% 0 0% 0%
20230131 16.98 17.2 16.82 16.96 -0.82% -0.06% 0% 16210 0.2751 52.81 16.97 0% 0 0% 0 0% 0 0% 0%
20230130 17.07 17.35 17.01 17.1 0.65% -0.12% 0% 15064 0.2579 44.9 17.12 0% 0 0% 0 0% 0 0% 0%
20230120 17.02 17.14 16.8 16.99 -0.23% 0.35% 0% 15341 0.2597 43.07 16.93 0% 0 0% 0 0% 0 0% 0%
20230119 17.04 17.24 17 17.03 -0.7% -0.23% 0% 15732 0.2685 41.53 17.07 0% 0 0% 0 0% 0 0% 0%
20230118 17.37 17.48 17.13 17.15 -1.44% -0.46% 0% 16135 0.278 33.53 17.23 0% 0 0% 0 0% 0 0% 0%
20230117 17.31 17.48 17.22 17.4 0.17% 0.35% 0% 18011 0.3123 36.15 17.34 0% 0 0% 0 0% 0 0% 0%
20230116 17.55 17.6 17.26 17.37 -1.03% -0.12% 0% 28283 0.4917 58.81 17.39 0% 0 0% 0 0% 0 0% 0%
20230113 16.95 17.89 16.86 17.55 3.66% 0.8% 0% 47574 0.8285 104.98 17.41 0% 0 0% 0 0% 0 0% 0%
20230112 17.17 17.17 16.87 16.93 0.12% -0.29% 0% 17580 0.2985 41.99 16.98 0% 0 0% 0 0% 0 0% 0%
20230111 17.07 17.29 16.89 16.91 -1.51% -1% 0% 34462 0.5886 83.61 17.08 0% 0 0% 0 0% 0 0% 0%
20230110 16.76 17.43 16.5 17.17 2.63% 0.7% 0% 59183 1.0091 158.98 17.05 0% 0 0% 0 0% 0 0% 0%
20230109 16.78 16.85 16.55 16.73 0% 0.06% 0% 35361 0.5913 109.19 16.72 0% 0 0% 0 0% 0 0% 0%
20230106 17.1 17.17 16.62 16.73 -3.29% -0.48% 0% 55189 0.928 189.55 16.81 0% 0 0% 0 0% 0 0% 0%
20230105 16.98 17.47 16.33 17.3 4.34% 1.11% 0% 112539 1.9255 467.38 17.11 0% 0 0% 0 0% 0 0% 0%
20230104 15.05 16.58 15 16.58 10.02% 2.09% 0% 44193 0.7176 312.98 16.24 0% 0 0% 0 0% 0 0% 0%
20230103 14.82 15.1 14.8 15.07 1.69% 0.67% 0% 10033 0.1502 89.36 14.97 0% 0 0% 0 0% 0 0% 0%
20221230 14.93 14.99 14.72 14.82 -0.27% 0.07% 0% 8257 0.1223 72.37 14.81 0% 0 0% 0 0% 0 0% 0%
20221229 15.16 15.17 14.85 14.86 -1.26% -0.47% 0% 13668 0.204 118.67 14.93 0% 0 0% 0 0% 0 0% 0%
20221228 15.83 15.83 14.99 15.05 -5.23% -1.63% 0% 24090 0.3686 216.77 15.3 0% 0 0% 0 0% 0 0% 0%
20221227 15.82 15.93 15.61 15.88 0.44% 0.63% 0% 5571 0.0879 58.62 15.78 0% 0 0% 0 0% 0 0% 0%
20221226 15.8 15.9 15.53 15.81 1.48% 0.13% 0% 6515 0.1029 65.4 15.79 0% 0 0% 0 0% 0 0% 0%
20221223 15.71 15.88 15.48 15.58 -1.52% -0.45% 0% 7412 0.116 67.46 15.65 0% 0 0% 0 0% 0 0% 0%
20221222 15.95 16.28 15.78 15.82 0.06% -1.43% 0% 9843 0.158 82.01 16.05 0% 0 0% 0 0% 0 0% 0%
20221221 15.97 16.05 15.75 15.81 -0.75% -0.32% 0% 6758 0.1072 57.36 15.86 0% 0 0% 0 0% 0 0% 0%
20221220 15.9 16.06 15.83 15.93 -0.38% -0.06% 0% 6608 0.1053 54.27 15.94 0% 0 0% 0 0% 0 0% 0%
20221219 16.44 16.61 15.93 15.99 -2.68% -1.24% 0% 9616 0.1557 76.46 16.19 0% 0 0% 0 0% 0 0% 0%
20221216 16.36 16.6 16.21 16.43 0.31% 0% 0% 8648 0.1421 63.38 16.43 0% 0 0% 0 0% 0 0% 0%
20221215 16.69 16.78 16.37 16.38 -1.86% -0.67% 0% 9873 0.1628 69.84 16.49 0% 0 0% 0 0% 0 0% 0%
20221214 16.57 16.78 16.49 16.69 0.72% 0.18% 0% 9683 0.1613 64.41 16.66 0% 0 0% 0 0% 0 0% 0%
20221213 16.57 16.71 16.5 16.57 0.36% -0.18% 0% 9512 0.1579 63.3 16.6 0% 0 0% 0 0% 0 0% 0%
20221212 16.75 16.96 16.43 16.51 -2.42% -0.54% 0% 15135 0.2512 87.18 16.6 0% 0 0% 0 0% 0 0% 0%
20221209 16.61 16.98 16.58 16.92 2.17% 0.53% 0% 18082 0.3043 110.42 16.83 0% 0 0% 0 0% 0 0% 0%
20221208 16.67 16.68 16.38 16.56 -0.3% 0.18% 0% 6360 0.1051 39.86 16.53 0% 0 0% 0 0% 0 0% 0%
20221207 16.49 16.65 16.42 16.61 0.48% 0.42% 0% 9776 0.1617 60.81 16.54 0% 0 0% 0 0% 0 0% 0%
20221206 16.69 16.75 16.43 16.53 -0.96% -0.36% 0% 11730 0.1946 73.37 16.59 0% 0 0% 0 0% 0 0% 0%
20221205 16.27 16.93 16.27 16.69 2.02% 0.12% 0% 21459 0.3577 133.58 16.67 0% 0 0% 0 0% 0 0% 0%
20221202 16.2 16.56 16.13 16.36 1.18% 0.18% 0% 14763 0.2411 97.61 16.33 0% 0 0% 0 0% 0 0% 0%
20221201 16.05 16.28 16.05 16.17 1.13% 0% 0% 12045 0.1948 80.99 16.17 0% 0 0% 0 0% 0 0% 0%
20221130 16.17 16.3 15.94 15.99 -2.08% -0.5% 0% 18540 0.298 124.61 16.07 0% 0 0% 0 0% 0 0% 0%
20221129 15.68 16.38 15.68 16.33 5.56% 0.93% 0% 33747 0.5459 236.85 16.18 0% 0 0% 0 0% 0 0% 0%
20221128 15.55 15.6 15.32 15.47 -1.84% 0.13% 0% 8798 0.1359 63.77 15.45 0% 0 0% 0 0% 0 0% 0%
20221125 15.71 16.06 15.66 15.76 0.38% -0.57% 0% 11837 0.1876 73.6 15.85 0% 0 0% 0 0% 0 0% 0%
20221124 15.65 15.73 15.52 15.7 0.96% 0.32% 0% 7992 0.1251 43.54 15.65 0% 0 0% 0 0% 0 0% 0%
20221123 15.75 15.8 15.4 15.55 -1.27% -0.19% 0% 10188 0.1587 54.48 15.58 0% 0 0% 0 0% 0 0% 0%
20221122 16.01 16.13 15.67 15.75 -0.63% -0.82% 0% 12684 0.2014 69.62 15.88 0% 0 0% 0 0% 0 0% 0%
20221121 15.78 15.85 15.58 15.85 0.13% 1.02% 0% 9478 0.1487 52.51 15.69 0% 0 0% 0 0% 0 0% 0%
20221118 16.06 16.11 15.8 15.83 -1.43% -0.63% 0% 8878 0.1414 48.57 15.93 0% 0 0% 0 0% 0 0% 0%
20221117 16 16.13 15.88 16.06 -0.25% 0.25% 0% 10561 0.1692 55.99 16.02 0% 0 0% 0 0% 0 0% 0%
20221116 16.19 16.28 16.02 16.1 -0.56% -0.25% 0% 11726 0.1893 62.81 16.14 0% 0 0% 0 0% 0 0% 0%
20221115 15.96 16.23 15.9 16.19 0.75% 0.62% 0% 21122 0.3398 109.99 16.09 0% 0 0% 0 0% 0 0% 0%
20221114 16.49 16.57 15.87 16.07 0.44% -1.05% 0% 32247 0.5237 169.6 16.24 0% 0 0% 0 0% 0 0% 0%
20221111 15.7 16.22 15.6 16 3.29% 0.5% 0% 30901 0.4919 172.49 15.92 0% 0 0% 0 0% 0 0% 0%
20221110 15.59 15.59 15.37 15.49 -0.45% 0.06% 0% 9327 0.1444 52.63 15.48 0% 0 0% 0 0% 0 0% 0%
20221109 15.62 15.68 15.5 15.56 0.06% -0.26% 0% 8675 0.1353 48.44 15.6 0% 0 0% 0 0% 0 0% 0%
20221108 15.63 15.64 15.35 15.55 -0.26% 0.45% 0% 9594 0.1485 51.1 15.48 0% 0 0% 0 0% 0 0% 0%
20221107 15.47 15.72 15.38 15.59 0.52% 0.19% 0% 13863 0.2157 71.24 15.56 0% 0 0% 0 0% 0 0% 0%
20221104 15.25 15.59 15.2 15.51 1.7% 0.52% 0% 15597 0.2406 77.33 15.43 0% 0 0% 0 0% 0 0% 0%
20221103 15.2 15.3 15.17 15.25 -0.26% 0.07% 0% 9713 0.148 48.14 15.24 0% 0 0% 0 0% 0 0% 0%
20221102 15.3 15.46 15.18 15.29 -0.07% 0.07% 0% 17869 0.2731 86.77 15.28 0% 0 0% 0 0% 0 0% 0%
20221101 14.69 15.35 14.6 15.3 4.08% 1.73% 0% 22278 0.335 106.99 15.04 0% 0 0% 0 0% 0 0% 0%
20221031 14.62 14.93 14.25 14.7 -1.93% 0.96% 0% 21539 0.3136 99.82 14.56 0% 0 0% 0 0% 0 0% 0%
20221028 14.85 15.79 14.77 14.99 0.13% -1.9% 0% 26940 0.4116 133.65 15.28 0% 0 0% 0 0% 0 0% 0%
20221027 15.02 15.14 14.87 14.97 -0.07% -0.2% 0% 13523 0.2029 65.32 15 0% 0 0% 0 0% 0 0% 0%
20221026 14.79 15.12 14.76 14.98 1.49% 0.07% 0% 16134 0.2415 73.73 14.97 0% 0 0% 0 0% 0 0% 0%
20221025 14.98 15.03 14.58 14.76 -1.47% -0.14% 0% 16540 0.2445 71.21 14.78 0% 0 0% 0 0% 0 0% 0%
20221024 15.56 15.7 14.98 14.98 -3.29% -2.03% 0% 17815 0.2724 76.17 15.29 0% 0 0% 0 0% 0 0% 0%
20221021 15.8 15.81 15.47 15.49 -2.02% -0.64% 0% 15640 0.2439 64.63 15.59 0% 0 0% 0 0% 0 0% 0%
20221020 15.76 15.95 15.7 15.81 0.64% -0.19% 0% 15425 0.2444 59.13 15.84 0% 0 0% 0 0% 0 0% 0%
20221019 16 16.05 15.68 15.71 -2.18% -0.7% 0% 17531 0.2773 57.41 15.82 0% 0 0% 0 0% 0 0% 0%
20221018 16.54 16.54 16.05 16.06 -2.84% -1.17% 0% 23294 0.3785 65.91 16.25 0% 0 0% 0 0% 0 0% 0%
20221017 16.26 16.58 16.2 16.53 0.73% 0.73% 0% 15547 0.2551 42.36 16.41 0% 0 0% 0 0% 0 0% 0%
20220720 19.41 19.46 19.11 19.15 -0.98% -0.47% 0% 15601 0.3002 52.51 19.24 0% 0 0% 0 0% 0 0% 0%
20220719 19.39 19.56 19.26 19.34 -0.72% -0.26% 0% 9875 0.1915 34.58 19.39 0% 0 0% 0 0% 0 0% 0%
20220718 19.29 19.56 19.08 19.48 1.14% 0.57% 0% 11003 0.2131 38.16 19.37 0% 0 0% 0 0% 0 0% 0%
20220715 19.71 19.78 19 19.26 -3.8% -1.33% 0% 18081 0.3529 59.84 19.52 0% 0 0% 0 0% 0 0% 0%
20220714 20.46 21.73 19.79 20.02 -0.69% -1.48% 0% 32793 0.6662 110.43 20.32 0% 0 0% 0 0% 0 0% 0%
20220713 20.52 20.68 20.12 20.16 -0.98% -0.64% 0% 11654 0.2365 37.05 20.29 0% 0 0% 0 0% 0 0% 0%
20220712 21.05 21.5 20.1 20.36 -3.96% -1.17% 0% 24763 0.5101 78.26 20.6 0% 0 0% 0 0% 0 0% 0%
20220711 21.6 21.6 20.69 21.2 -3.64% 0.62% 0% 28528 0.6011 94.56 21.07 0% 0 0% 0 0% 0 0% 0%
20220708 21.39 22 21.08 22 3.38% 1.8% 0% 30869 0.6671 106.16 21.61 0% 0 0% 0 0% 0 0% 0%
20220707 29.6 29.6 28.7 29.05 -1.36% 0.45% 0% 22384 0.6474 102.6 28.92 0% 0 0% 0 0% 0 0% 0%
20220706 29.75 29.75 29.21 29.45 -0.74% 0.17% 0% 11805 0.3471 58.81 29.4 0% 0 0% 0 0% 0 0% 0%
20220705 30.15 30.15 29.26 29.67 -1.62% 0.37% 0% 14980 0.4428 75.67 29.56 0% 0 0% 0 0% 0 0% 0%
20220704 30.1 30.4 29.8 30.16 0.87% 0.03% 0% 18893 0.5697 94.34 30.15 0% 0 0% 0 0% 0 0% 0%
20220701 29.97 30.06 29.41 29.9 1.18% 0.23% 0% 18040 0.5382 81.73 29.83 0% 0 0% 0 0% 0 0% 0%
20220630 28.05 29.88 28.05 29.55 5.12% 1.09% 0% 34924 1.0209 154.14 29.23 0% 0 0% 0 0% 0 0% 0%
20220629 28.59 28.99 28.1 28.11 -2.06% -1.26% 0% 12667 0.3606 57.43 28.47 0% 0 0% 0 0% 0 0% 0%
20220628 28.55 28.7 28.25 28.7 0.1% 0.84% 0% 13078 0.3722 56.72 28.46 0% 0 0% 0 0% 0 0% 0%
20220627 29.35 29.49 28.63 28.67 -1.98% -0.66% 0% 17284 0.4989 77.01 28.86 0% 0 0% 0 0% 0 0% 0%
20220624 28.19 29.38 28.02 29.25 3.36% 0.86% 0% 25304 0.7337 119.03 29 0% 0 0% 0 0% 0 0% 0%
20220623 28.2 28.54 27.75 28.3 -0.04% 0.89% 0% 12735 0.3572 62.86 28.05 0% 0 0% 0 0% 0 0% 0%
20220622 28.52 28.77 28.24 28.31 -0.63% -0.46% 0% 12878 0.3663 66.3 28.44 0% 0 0% 0 0% 0 0% 0%
20220621 28.44 28.92 28.16 28.49 -0.04% -0.11% 0% 23938 0.6827 121.77 28.52 0% 0 0% 0 0% 0 0% 0%
20220620 27.55 29.66 27.55 28.5 3.64% -1.01% 0% 36715 1.0569 200.75 28.79 0% 0 0% 0 0% 0 0% 0%
20220617 26.99 27.73 26.71 27.5 1.51% 0.77% 0% 18395 0.502 107.08 27.29 0% 0 0% 0 0% 0 0% 0%
20220616 26.8 27.71 26.63 27.09 0.78% -0.33% 0% 24887 0.6764 142.89 27.18 0% 0 0% 0 0% 0 0% 0%
20220615 25.84 26.98 25.57 26.88 4.31% 1.63% 0% 24851 0.6572 135.38 26.45 0% 0 0% 0 0% 0 0% 0%
20220614 25.91 25.97 25.21 25.77 -0.96% 0.7% 0% 10552 0.27 60.26 25.59 0% 0 0% 0 0% 0 0% 0%
20220613 25.65 26.03 25.42 26.02 0.85% 0.62% 0% 7688 0.1988 44.47 25.86 0% 0 0% 0 0% 0 0% 0%
20220610 25.45 25.9 25.35 25.8 0.62% 0.23% 0% 9454 0.2433 52.95 25.74 0% 0 0% 0 0% 0 0% 0%
20220609 26.19 26.25 25.59 25.64 -1.99% -0.5% 0% 9496 0.2447 52.46 25.77 0% 0 0% 0 0% 0 0% 0%
20220608 26.8 26.8 25.7 26.16 -1.99% 0.08% 0% 17867 0.467 97.31 26.14 0% 0 0% 0 0% 0 0% 0%
20220607 27.2 27.24 26.59 26.69 -1.87% -0.48% 0% 13303 0.3568 73.45 26.82 0% 0 0% 0 0% 0 0% 0%
20220606 26.7 27.31 26.59 27.2 1.27% 0.89% 0% 17290 0.4661 97.44 26.96 0% 0 0% 0 0% 0 0% 0%
20220602 26.65 27.35 26.4 26.86 -0.52% 0.49% 0% 20965 0.5603 119.15 26.73 0% 0 0% 0 0% 0 0% 0%
20220601 25.62 27.05 25.61 27 4.85% 1.62% 0% 29313 0.7787 171.51 26.57 0% 0 0% 0 0% 0 0% 0%
20220531 25.53 25.78 25.1 25.75 0.86% 0.86% 0% 10883 0.2778 66.16 25.53 0% 0 0% 0 0% 0 0% 0%
20220530 25.7 25.85 25.38 25.53 -0.47% -0.16% 0% 9788 0.2503 54.71 25.57 0% 0 0% 0 0% 0 0% 0%
20220527 25.5 25.76 25.06 25.65 0.71% 0.71% 0% 14089 0.3589 75.7 25.47 0% 0 0% 0 0% 0 0% 0%
20220526 25.05 25.47 24.38 25.47 1.68% 2.08% 0% 14292 0.3566 72.64 24.95 0% 0 0% 0 0% 0 0% 0%
20220525 25.15 25.4 24.76 25.05 -0.6% 0.24% 0% 15064 0.3765 72.41 24.99 0% 0 0% 0 0% 0 0% 0%
20220524 26.12 26.48 25.2 25.2 -3.52% -3% 0% 19297 0.5013 84.64 25.98 0% 0 0% 0 0% 0 0% 0%
20220523 25.9 26.18 25.61 26.12 0.85% 0.66% 0% 11427 0.2965 48.94 25.95 0% 0 0% 0 0% 0 0% 0%
20220520 25.23 26.16 25.2 25.9 2.45% 0.7% 0% 17273 0.4442 68.59 25.72 0% 0 0% 0 0% 0 0% 0%
20220519 25.3 25.48 25.04 25.28 -1.75% 0.36% 0% 17462 0.4399 61.91 25.19 0% 0 0% 0 0% 0 0% 0%
20220518 25.9 26.25 25.66 25.73 -0.66% -0.77% 0% 14989 0.3886 48.95 25.93 0% 0 0% 0 0% 0 0% 0%
20220517 26.68 26.69 25.57 25.9 -3.18% -0.38% 0% 23379 0.6078 69.44 26 0% 0 0% 0 0% 0 0% 0%
20220516 26.9 27.25 26.57 26.75 -0.45% -0.41% 0% 16763 0.4503 49.67 26.86 0% 0 0% 0 0% 0 0% 0%
20220513 27.28 27.36 26.76 26.87 -1.5% -0.26% 0% 19093 0.5143 50.12 26.94 0% 0 0% 0 0% 0 0% 0%
20220512 27.55 27.86 27.01 27.28 -1.48% -0.4% 0% 22722 0.6223 55.2 27.39 0% 0 0% 0 0% 0 0% 0%
20220511 27.36 28 26.91 27.69 1.1% 0.44% 0% 38118 1.0509 86.71 27.57 0% 0 0% 0 0% 0 0% 0%
20220510 27.08 27.68 26.89 27.39 -1.08% 0.11% 0% 24101 0.6593 55.12 27.36 0% 0 0% 0 0% 0 0% 0%
20220509 27.15 27.72 26.76 27.69 1.24% 2.14% 0% 27085 0.7343 62.08 27.11 0% 0 0% 0 0% 0 0% 0%
20220506 27.66 28.54 27.12 27.35 -4.44% -1.37% 0% 39770 1.1029 92.69 27.73 0% 0 0% 0 0% 0 0% 0%
20220505 27.32 28.68 27.05 28.62 4.64% 2.54% 0% 45990 1.2834 114 27.91 0% 0 0% 0 0% 0 0% 0%
20220429 26.37 27.65 25.85 27.35 2.32% 1.64% 0% 47495 1.2779 121.54 26.91 0% 0 0% 0 0% 0 0% 0%
20220428 27.2 27.71 26.31 26.73 -3.4% -0.41% 0% 36805 0.988 98.34 26.84 0% 0 0% 0 0% 0 0% 0%
20220427 27.03 28.33 26.25 27.67 -0.61% 1.21% 0% 60286 1.6484 161.15 27.34 0% 0 0% 0 0% 0 0% 0%
20220426 26.88 27.91 25.66 27.84 3.19% 2.47% 0% 56025 1.5221 169.75 27.17 0% 0 0% 0 0% 0 0% 0%
20220425 26.64 27.6 26.31 26.98 0.3% -0.63% 0% 54296 1.4742 188.22 27.15 0% 0 0% 0 0% 0 0% 0%
20220422 25.8 26.9 25.17 26.9 4.26% 1.78% 0% 35486 0.9378 142.77 26.43 0% 0 0% 0 0% 0 0% 0%
20220421 25.95 26.35 25.45 25.8 -0.77% -0.15% 0% 20048 0.5181 87.61 25.84 0% 0 0% 0 0% 0 0% 0%
20220420 25.38 26.63 25.38 26 2.97% -0.19% 0% 28892 0.7526 132.93 26.05 0% 0 0% 0 0% 0 0% 0%
20220419 25 25.87 24.9 25.25 0.64% -0.59% 0% 14648 0.372 72.7 25.4 0% 0 0% 0 0% 0 0% 0%
20220418 25.41 25.55 24.82 25.09 -2.15% 0% 0% 17385 0.4362 89.03 25.09 0% 0 0% 0 0% 0 0% 0%
20220415 25.88 26.42 25.52 25.64 -2.4% -0.93% 0% 29272 0.7576 167.64 25.88 0% 0 0% 0 0% 0 0% 0%
20220414 25.6 26.46 25.31 26.27 6.7% 1.43% 0% 45082 1.1674 304.47 25.9 0% 0 0% 0 0% 0 0% 0%
20220413 25.4 25.6 24.61 24.62 -4.43% -0.97% 0% 15489 0.3851 137.58 24.86 0% 0 0% 0 0% 0 0% 0%
20220412 24.11 25.78 24 25.76 5.83% 2.92% 0% 16127 0.4037 157.04 25.03 0% 0 0% 0 0% 0 0% 0%
20220411 24.8 25.08 24.11 24.34 -2.64% -1.1% 0% 8473 0.2085 87.27 24.61 0% 0 0% 0 0% 0 0% 0%
20220408 25.93 25.93 24.9 25 -2.99% -0.64% 0% 10725 0.2698 115.92 25.16 0% 0 0% 0 0% 0 0% 0%
20220407 26.38 26.38 25.59 25.77 -1.9% -0.54% 0% 10338 0.2679 120.32 25.91 0% 0 0% 0 0% 0 0% 0%
20220401 25.45 25.66 25.23 25.4 -1.01% 0.04% 0% 9669 0.2455 109.14 25.39 0% 0 0% 0 0% 0 0% 0%
20220331 25.27 26.09 25.21 25.66 1.02% -0.54% 0% 7945 0.205 90.58 25.8 0% 0 0% 0 0% 0 0% 0%
20220330 24.61 25.5 24.61 25.4 3.29% 0.91% 0% 6476 0.163 68.96 25.17 0% 0 0% 0 0% 0 0% 0%
20220329 25.37 25.37 24.42 24.59 -2.15% -0.41% 0% 5054 0.1248 49.66 24.69 0% 0 0% 0 0% 0 0% 0%
20220328 25.05 25.29 24.66 25.13 -0.75% 0.64% 0% 5102 0.1274 46.13 24.97 0% 0 0% 0 0% 0 0% 0%
20220325 25.27 26.1 25.22 25.32 0.56% -1.06% 0% 6256 0.1601 55.89 25.59 0% 0 0% 0 0% 0 0% 0%
20220324 25.38 25.53 25.12 25.18 -1.49% -0.32% 0% 8017 0.2025 68.02 25.26 0% 0 0% 0 0% 0 0% 0%
20220323 25.65 25.78 25.23 25.56 0.55% 0.47% 0% 5797 0.1475 46.51 25.44 0% 0 0% 0 0% 0 0% 0%
20220322 25.6 25.67 25.08 25.42 -0.66% -0.12% 0% 6154 0.1566 45.18 25.45 0% 0 0% 0 0% 0 0% 0%
20220321 25.31 26.09 25.31 25.59 1.31% -0.39% 0% 9786 0.2514 66.94 25.69 0% 0 0% 0 0% 0 0% 0%
20220318 25 25.4 24.68 25.26 1.28% 0.6% 0% 6335 0.1591 42.12 25.11 0% 0 0% 0 0% 0 0% 0%
20220317 24.25 25.43 24.05 24.94 3.96% 0.44% 0% 11970 0.2972 75.81 24.83 0% 0 0% 0 0% 0 0% 0%
20220316 23.89 24.17 22.81 23.99 1.18% 1.95% 0% 12568 0.2957 75.21 23.53 0% 0 0% 0 0% 0 0% 0%
20220315 24.62 24.62 23.53 23.71 -3.7% -1.25% 0% 15167 0.3642 94.47 24.01 0% 0 0% 0 0% 0 0% 0%
20220311 24.89 25.58 24.34 25.49 1.92% 1.59% 0% 8064 0.2023 54.51 25.09 0% 0 0% 0 0% 0 0% 0%
20220310 25.22 25.71 24.91 25.01 0.68% -1.11% 0% 9200 0.2327 62.19 25.29 0% 0 0% 0 0% 0 0% 0%
20220309 25.6 25.97 23.8 24.84 -3.38% -0.48% 0% 14337 0.3578 91.8 24.96 0% 0 0% 0 0% 0 0% 0%
20220308 27.2 27.2 25.6 25.71 -4.39% -1.04% 0% 14405 0.3743 98.84 25.98 0% 0 0% 0 0% 0 0% 0%
20220307 27.48 27.48 26.62 26.89 -2.15% 0.19% 0% 12061 0.3237 84.88 26.84 0% 0 0% 0 0% 0 0% 0%
20220304 26.8 27.5 26.77 27.48 1.97% 1.07% 0% 9564 0.26 72.84 27.19 0% 0 0% 0 0% 0 0% 0%
20220303 27.12 27.32 26.78 26.95 0% -0.19% 0% 13211 0.3567 103.2 27 0% 0 0% 0 0% 0 0% 0%
20220302 27.28 27.3 26.61 26.95 -1.28% -0.22% 0% 10516 0.284 84.01 27.01 0% 0 0% 0 0% 0 0% 0%
20220301 27.54 27.78 27.15 27.3 -0.55% -0.15% 0% 8493 0.2322 69.54 27.34 0% 0 0% 0 0% 0 0% 0%
20220228 27.75 27.92 26.86 27.45 -0.76% 0.55% 0% 8115 0.2215 67.98 27.3 0% 0 0% 0 0% 0 0% 0%
20220225 27.67 27.99 27.57 27.66 1.02% -0.4% 0% 7543 0.2095 64.32 27.77 0% 0 0% 0 0% 0 0% 0%
20220224 28.2 28.4 25.43 27.38 -3.08% -0.65% 0% 11009 0.3034 89.37 27.56 0% 0 0% 0 0% 0 0% 0%
20220223 27.9 28.32 27.7 28.25 1.4% 0.36% 0% 7823 0.2202 67.22 28.15 0% 0 0% 0 0% 0 0% 0%
20220222 28.8 28.98 27.7 27.86 -4.36% -1.03% 0% 15174 0.4272 130.45 28.15 0% 0 0% 0 0% 0 0% 0%
20220221 28.62 29.22 28.62 29.13 0.83% 0.41% 0% 4999 0.145 43.22 29.01 0% 0 0% 0 0% 0 0% 0%
20220218 28.68 28.93 28.2 28.89 0.28% 1.05% 0% 7056 0.2017 52.88 28.59 0% 0 0% 0 0% 0 0% 0%
20220217 29.37 29.79 28.78 28.81 -2.14% -0.96% 0% 10659 0.3101 70.78 29.09 0% 0 0% 0 0% 0 0% 0%
20220216 28.98 29.69 28.8 29.44 2.22% 0.24% 0% 9917 0.2913 62.31 29.37 0% 0 0% 0 0% 0 0% 0%
20220215 29.28 29.28 28.64 28.8 -0.21% -0.21% 0% 5049 0.1457 27.74 28.86 0% 0 0% 0 0% 0 0% 0%
20220214 29.36 29.43 28.66 28.86 -1.77% -0.28% 0% 6941 0.2009 31.25 28.94 0% 0 0% 0 0% 0 0% 0%
20220211 29.45 29.81 29.05 29.38 -0.41% 0.14% 0% 10870 0.3189 43.89 29.34 0% 0 0% 0 0% 0 0% 0%
20220210 29.88 29.88 29.25 29.5 -0.94% 0.07% 0% 8908 0.2626 34.36 29.48 0% 0 0% 0 0% 0 0% 0%
20220209 30.3 30.33 29.48 29.78 -1.03% -0.07% 0% 8023 0.2391 29.91 29.8 0% 0 0% 0 0% 0 0% 0%
20211203 32.8 33.39 32.68 33.01 -0.03% 0.21% 0% 10245 0.3375 39.49 32.94 0% 0 0% 0 0% 0 0% 0%
20211202 34.06 34.09 32.9 33.02 -3.05% -0.9% 0% 10601 0.3532 39.68 33.32 0% 0 0% 0 0% 0 0% 0%
20211201 33.58 34.37 33.1 34.06 1.34% 0.62% 0% 9526 0.3225 34.62 33.85 0% 0 0% 0 0% 0 0% 0%
20211130 33.89 34.05 33.36 33.61 -1.06% -0.18% 0% 10817 0.3642 36.8 33.67 0% 0 0% 0 0% 0 0% 0%
20211129 34.48 34.72 33.58 33.97 -2.53% 0.03% 0% 17698 0.6011 53.59 33.96 0% 0 0% 0 0% 0 0% 0%
20211126 33.35 35.56 32.73 34.85 5.22% 0.61% 0% 29329 1.0161 88.42 34.64 0% 0 0% 0 0% 0 0% 0%
20211125 32.39 33.8 32.38 33.12 2.1% -0.24% 0% 16680 0.5538 50.1 33.2 0% 0 0% 0 0% 0 0% 0%
20211124 32.36 32.61 31.61 32.44 0% 0.87% 0% 10155 0.3266 30.89 32.16 0% 0 0% 0 0% 0 0% 0%
20211123 32.03 32.58 32.03 32.44 0.68% 0.5% 0% 7512 0.2425 22.41 32.28 0% 0 0% 0 0% 0 0% 0%
20211122 32.48 32.7 32.01 32.22 -0.56% -0.22% 0% 9352 0.302 27.38 32.29 0% 0 0% 0 0% 0 0% 0%
20211119 31.89 32.78 31.62 32.4 1.47% 0.62% 0% 12178 0.3921 37.3 32.2 0% 0 0% 0 0% 0 0% 0%
20211118 32.6 32.73 31.79 31.93 -2.44% -0.78% 0% 15275 0.4915 48.56 32.18 0% 0 0% 0 0% 0 0% 0%
20211117 33.2 33.55 32.3 32.73 -2.47% -0.09% 0% 24120 0.7901 82.47 32.76 0% 0 0% 0 0% 0 0% 0%
20211116 31.75 33.96 31.47 33.56 5.7% 1.7% 0% 38097 1.2573 148.51 33 0% 0 0% 0 0% 0 0% 0%
20211115 30.82 31.96 30.82 31.75 2.72% 0.63% 0% 17626 0.5561 81.25 31.55 0% 0 0% 0 0% 0 0% 0%
20211112 30.99 31.44 30.79 30.91 -0.83% -0.58% 0% 16820 0.523 85.1 31.09 0% 0 0% 0 0% 0 0% 0%
20211111 31.1 31.67 30.91 31.17 -0.35% -0.51% 0% 12850 0.4026 71.75 31.33 0% 0 0% 0 0% 0 0% 0%
20211110 30.61 31.75 30.37 31.28 1.96% 0.22% 0% 24101 0.7521 138.25 31.21 0% 0 0% 0 0% 0 0% 0%
20211109 29.62 30.78 29.62 30.68 3.06% 0.85% 0% 16628 0.5058 106.47 30.42 0% 0 0% 0 0% 0 0% 0%
20211108 30.4 30.46 29.64 29.77 -2.04% -0.57% 0% 10731 0.3213 71.95 29.94 0% 0 0% 0 0% 0 0% 0%
20211105 30.19 30.6 29.86 30.39 0.8% 0.53% 0% 15873 0.4799 106.28 30.23 0% 0 0% 0 0% 0 0% 0%
20211104 29.49 30.2 29.36 30.15 2.27% 0.84% 0% 19060 0.5698 124.23 29.9 0% 0 0% 0 0% 0 0% 0%
20211103 29.52 29.78 28.95 29.48 -0.07% 0.86% 0% 9224 0.2696 65.49 29.23 0% 0 0% 0 0% 0 0% 0%
20211102 30.03 30.29 29.04 29.5 -1.73% -0.37% 0% 11603 0.3436 85.98 29.61 0% 0 0% 0 0% 0 0% 0%
20211101 29.2 30.26 28.95 30.02 3.16% 0.4% 0% 16052 0.4799 127.49 29.9 0% 0 0% 0 0% 0 0% 0%
20211029 28.45 29.49 28.2 29.1 3.74% 0.21% 0% 13266 0.3852 112.32 29.04 0% 0 0% 0 0% 0 0% 0%
20211028 29.58 29.63 28 28.05 -5.49% -1.82% 0% 15373 0.4392 132.81 28.57 0% 0 0% 0 0% 0 0% 0%
20211027 30.34 30.34 29.2 29.68 -2.82% 0.07% 0% 12111 0.3592 118.32 29.66 0% 0 0% 0 0% 0 0% 0%
20211026 30.5 30.99 29.59 30.54 -0.46% 0.66% 0% 19985 0.6063 206.02 30.34 0% 0 0% 0 0% 0 0% 0%
20211025 30.85 31.12 30 30.68 -0.36% 0.69% 0% 13368 0.4073 160.92 30.47 0% 0 0% 0 0% 0 0% 0%
20211022 29.2 30.8 29.07 30.79 5.48% 2.06% 0% 20607 0.6218 266.06 30.17 0% 0 0% 0 0% 0 0% 0%
20211021 29.05 29.26 28.87 29.19 -0.27% 0.27% 0% 3854 0.1122 58.02 29.11 0% 0 0% 0 0% 0 0% 0%
20211020 29.75 29.75 28.87 29.27 0.1% 0.27% 0% 5121 0.1495 76.67 29.19 0% 0 0% 0 0% 0 0% 0%
20211019 29.1 29.3 28.76 29.24 0.86% 0.55% 0% 3910 0.1137 55.87 29.08 0% 0 0% 0 0% 0 0% 0%
20211018 29.25 29.6 28.76 28.99 -1.23% -0.51% 0% 5024 0.1464 65.4 29.14 0% 0 0% 0 0% 0 0% 0%
20211015 29.37 29.74 28.6 29.35 0.07% 0.72% 0% 9112 0.2655 113.32 29.14 0% 0 0% 0 0% 0 0% 0%
20211014 29.04 29.65 28.63 29.33 0.72% -0.03% 0% 5671 0.1664 71.6 29.34 0% 0 0% 0 0% 0 0% 0%
20211013 29.29 29.84 28.86 29.12 0.48% -0.72% 0% 8929 0.2619 108.18 29.33 0% 0 0% 0 0% 0 0% 0%
20211012 28.87 29.44 28.56 28.98 0.28% -0.1% 0% 6573 0.1907 81.6 29.01 0% 0 0% 0 0% 0 0% 0%
20211011 28.78 29.34 28.52 28.9 0.63% 0% 0% 7270 0.2101 85.37 28.9 0% 0 0% 0 0% 0 0% 0%
20211008 27.92 28.95 27.51 28.72 3.38% 1.56% 0% 7577 0.2143 82.35 28.28 0% 0 0% 0 0% 0 0% 0%
20210930 27.72 28.07 27.6 27.78 0.25% 0% 0% 4431 0.1231 44.17 27.78 0% 0 0% 0 0% 0 0% 0%
20210929 28.43 28.6 27.7 27.71 -3.88% -0.82% 0% 7935 0.2217 75.34 27.94 0% 0 0% 0 0% 0 0% 0%
20210928 28.01 29.05 27.46 28.83 4.23% 0.95% 0% 11018 0.3147 107.76 28.56 0% 0 0% 0 0% 0 0% 0%
20210927 28.5 28.72 27.61 27.66 -2.88% -1% 0% 8660 0.242 82.77 27.94 0% 0 0% 0 0% 0 0% 0%
20210924 28.16 28.78 28.15 28.48 1.14% 0% 0% 8224 0.2342 79.44 28.48 0% 0 0% 0 0% 0 0% 0%
20210923 28.68 28.68 27.98 28.16 -1.12% -0.25% 0% 9143 0.2581 83.12 28.23 0% 0 0% 0 0% 0 0% 0%
20210922 29.06 29.06 28.22 28.48 -2% -0.25% 0% 6099 0.1741 53.33 28.55 0% 0 0% 0 0% 0 0% 0%
20210917 29.24 29.66 28.6 29.06 -0.58% 0.38% 0% 10267 0.2972 84.52 28.95 0% 0 0% 0 0% 0 0% 0%
20210916 30.41 30.44 29.21 29.23 -4.16% -1.78% 0% 10949 0.3258 89.76 29.76 0% 0 0% 0 0% 0 0% 0%
20210915 30.47 31.66 30.29 30.5 -0.36% -1.07% 0% 11434 0.3525 92.58 30.83 0% 0 0% 0 0% 0 0% 0%
20210914 30.47 31.2 30.05 30.61 1.49% -0.33% 0% 8592 0.2639 68.27 30.71 0% 0 0% 0 0% 0 0% 0%
20210913 30.28 30.64 30.08 30.16 -0.89% -0.33% 0% 5779 0.1749 40.72 30.26 0% 0 0% 0 0% 0 0% 0%
20210910 30.55 30.89 30.21 30.43 -0.91% -0.26% 0% 9189 0.2804 54.31 30.51 0% 0 0% 0 0% 0 0% 0%
20210909 31.2 31.42 30.54 30.71 -0.9% -0.78% 0% 7334 0.227 35.29 30.95 0% 0 0% 0 0% 0 0% 0%
20210908 31.01 31.44 30.81 30.99 -0.45% -0.06% 0% 8761 0.2717 39.72 31.01 0% 0 0% 0 0% 0 0% 0%
20210907 32.4 32.4 30.95 31.13 -1.27% -0.51% 0% 10506 0.3287 43.67 31.29 0% 0 0% 0 0% 0 0% 0%
20210906 30.2 31.69 29.71 31.53 5.28% 2.2% 0% 13882 0.4283 46.57 30.85 0% 0 0% 0 0% 0 0% 0%
20210729 28.9 30.1 28.64 29.25 1.92% -0.24% 0% 14551 0.4267 39.2 29.32 0% 0 0% 0 0% 0 0% 0%
20210728 29.3 29.51 28.2 28.7 -3.07% -0.49% 0% 18079 0.5214 40.13 28.84 0% 0 0% 0 0% 0 0% 0%
20210727 29.32 29.88 29.01 29.61 0.1% 0.48% 0% 15109 0.4453 32.09 29.47 0% 0 0% 0 0% 0 0% 0%
20210726 30.58 30.84 28.91 29.58 -3.59% 0.1% 0% 23885 0.7057 51.17 29.55 0% 0 0% 0 0% 0 0% 0%
20210723 30.2 31.5 30 30.68 0.52% -0.49% 0% 34394 1.0605 79.49 30.83 0% 0 0% 0 0% 0 0% 0%
20210722 32.8 32.8 29.75 30.52 -5.86% -0.49% 0% 51651 1.5839 125.08 30.67 0% 0 0% 0 0% 0 0% 0%
20210721 32.74 32.98 31.95 32.42 0.06% -0.03% 0% 20895 0.6777 58.03 32.43 0% 0 0% 0 0% 0 0% 0%
20210720 31.92 32.65 30.72 32.4 0.37% 1.85% 0% 34179 1.0872 96.45 31.81 0% 0 0% 0 0% 0 0% 0%
20210719 31.16 33.66 31.16 32.28 4.26% -0.12% 0% 64668 2.0899 202.1 32.32 0% 0 0% 0 0% 0 0% 0%
20210716 29 31.14 28.65 30.96 4.28% 2.89% 0% 70311 2.116 250.83 30.09 0% 0 0% 0 0% 0 0% 0%
20210715 26.8 29.7 26.66 29.69 9.96% 2.27% 0% 87303 2.534 391.95 29.03 0% 0 0% 0 0% 0 0% 0%
20210714 25.76 27.44 25.5 27 5.26% 2.12% 0% 53188 1.4065 344.37 26.44 0% 0 0% 0 0% 0 0% 0%
20210713 25.86 25.96 25.46 25.65 -0.93% 0.08% 0% 13893 0.3561 122.26 25.63 0% 0 0% 0 0% 0 0% 0%
20210712 26.2 26.25 25.68 25.89 -0.61% 0.19% 0% 9027 0.2333 82.88 25.84 0% 0 0% 0 0% 0 0% 0%
20210709 25.39 26.16 25.38 26.05 1.44% 0.89% 0% 15014 0.3877 143.66 25.82 0% 0 0% 0 0% 0 0% 0%
20210708 26.92 27 25.66 25.68 -4.61% -1.5% 0% 22709 0.5921 221.36 26.07 0% 0 0% 0 0% 0 0% 0%
20210707 26.8 27.5 26.73 26.92 -0.37% -0.59% 0% 9926 0.2688 114.18 27.08 0% 0 0% 0 0% 0 0% 0%
20210706 26.97 27.16 26.4 27.02 0.33% 0.52% 0% 5518 0.1483 64.24 26.88 0% 0 0% 0 0% 0 0% 0%
20210705 26.51 27.03 26.16 26.93 0.41% 1.09% 0% 6888 0.1835 73.69 26.64 0% 0 0% 0 0% 0 0% 0%
20210702 27.3 27.3 26.56 26.82 0.83% -0.3% 0% 4993 0.1343 54.11 26.9 0% 0 0% 0 0% 0 0% 0%
20210701 26.96 26.99 26.55 26.6 -1.12% -0.56% 0% 5414 0.1448 57.71 26.75 0% 0 0% 0 0% 0 0% 0%
20210630 26.78 27.3 26.7 26.9 1.28% -0.15% 0% 8245 0.2221 83.68 26.94 0% 0 0% 0 0% 0 0% 0%
20210629 27.02 27.13 26.43 26.56 -1.7% -0.15% 0% 9521 0.2533 97.11 26.6 0% 0 0% 0 0% 0 0% 0%
20210628 27.03 27.21 26.92 27.02 -0.37% -0.22% 0% 5070 0.1373 52.97 27.08 0% 0 0% 0 0% 0 0% 0%
20210625 27.7 28 26.81 27.12 -2.38% 0% 0% 12720 0.345 124.28 27.12 0% 0 0% 0 0% 0 0% 0%
20210624 27.48 28.05 27.26 27.78 0.94% 0.18% 0% 8634 0.2394 93.57 27.73 0% 0 0% 0 0% 0 0% 0%
20210623 27.63 27.7 27.11 27.52 -0.29% 0.47% 0% 5660 0.155 63.35 27.39 0% 0 0% 0 0% 0 0% 0%
20210622 28.25 28.44 27.38 27.6 -1.85% -0.83% 0% 10379 0.2888 121.61 27.83 0% 0 0% 0 0% 0 0% 0%
20210621 28.07 28.28 27.88 28.12 0.18% 0.11% 0% 5590 0.157 69.51 28.09 0% 0 0% 0 0% 0 0% 0%
20210618 28.08 28.25 27.73 28.07 -0.28% 0.36% 0% 5360 0.1499 66.71 27.97 0% 0 0% 0 0% 0 0% 0%
20210617 27.31 28.28 27.16 28.15 2.96% 0.79% 0% 9793 0.2735 116.26 27.93 0% 0 0% 0 0% 0 0% 0%
20210616 27.68 27.68 26.9 27.34 -0.26% 0.4% 0% 5806 0.1581 70.52 27.23 0% 0 0% 0 0% 0 0% 0%
20210615 26.89 27.55 26.68 27.41 1.33% 0.62% 0% 7064 0.1924 85.89 27.24 0% 0 0% 0 0% 0 0% 0%
20210611 26.99 27.81 26.9 27.05 0.3% -1.31% 0% 11831 0.3243 145.25 27.41 0% 0 0% 0 0% 0 0% 0%
20210610 26.95 27.08 26.78 26.97 0.07% 0.15% 0% 5158 0.1389 63.79 26.93 0% 0 0% 0 0% 0 0% 0%
20210609 27.2 27.27 26.66 26.95 -1.21% 0.3% 0% 6189 0.1663 73.97 26.87 0% 0 0% 0 0% 0 0% 0%
20210608 27.2 27.43 26.96 27.28 -0.07% 0.15% 0% 5547 0.1511 65.95 27.24 0% 0 0% 0 0% 0 0% 0%
20210607 27.72 27.73 27.12 27.3 -1.62% -0.15% 0% 7135 0.1951 81.16 27.34 0% 0 0% 0 0% 0 0% 0%
20210604 27.77 28.06 27.25 27.75 0.25% 0.07% 0% 5250 0.1456 60.42 27.73 0% 0 0% 0 0% 0 0% 0%
20210603 27.45 28.3 27.4 27.68 0.84% -0.86% 0% 9020 0.2518 94.64 27.92 0% 0 0% 0 0% 0 0% 0%
20210602 27.71 27.94 27.2 27.45 -1.44% -0.18% 0% 6054 0.1665 59.46 27.5 0% 0 0% 0 0% 0 0% 0%
20210601 27.8 28.2 27.51 27.85 0.36% -0.04% 0% 6584 0.1834 64.87 27.86 0% 0 0% 0 0% 0 0% 0%
20210531 28.5 28.5 27.24 27.75 -1.46% 0.43% 0% 10312 0.2849 100.88 27.63 0% 0 0% 0 0% 0 0% 0%
20210528 28.33 28.85 28.16 28.57 0.7% 0.11% 0% 8611 0.2458 88.22 28.54 0% 0 0% 0 0% 0 0% 0%
20210527 28.77 28.88 28.26 28.37 -1.32% -0.39% 0% 7078 0.2016 73.91 28.48 0% 0 0% 0 0% 0 0% 0%
20210526 28.64 28.84 28.5 28.75 0.42% 0.24% 0% 5966 0.1711 62.95 28.68 0% 0 0% 0 0% 0 0% 0%
20210525 28.84 29.05 28.3 28.63 -0.69% 0.28% 0% 9602 0.2741 103.07 28.55 0% 0 0% 0 0% 0 0% 0%
20210524 28.89 29.5 28.62 28.83 -0.52% -0.17% 0% 6904 0.1994 78.42 28.88 0% 0 0% 0 0% 0 0% 0%
20210521 28.67 30.1 28.4 28.98 1.05% -0.55% 0% 13151 0.3832 147.22 29.14 0% 0 0% 0 0% 0 0% 0%
20210520 27.53 30.13 27.53 28.68 3.61% 0.39% 0% 12199 0.3485 142.66 28.57 0% 0 0% 0 0% 0 0% 0%
20210519 28 28 27.58 27.68 -1.14% -0.18% 0% 5798 0.1608 72.68 27.73 0% 0 0% 0 0% 0 0% 0%
20210518 27.97 28.28 27.67 28 0.07% 0.18% 0% 6788 0.1897 78.87 27.95 0% 0 0% 0 0% 0 0% 0%
20210517 27.3 28.16 27.16 27.98 2.64% 0.87% 0% 8993 0.2495 99.72 27.74 0% 0 0% 0 0% 0 0% 0%
20210514 26.88 27.47 26.7 27.26 1.34% 0.07% 0% 6917 0.1884 72.26 27.24 0% 0 0% 0 0% 0 0% 0%
20210513 27.09 27.25 26.67 26.9 -0.66% -0.52% 0% 6342 0.1715 62.18 27.04 0% 0 0% 0 0% 0 0% 0%
20210512 26.88 27.19 26.8 27.08 0.11% 0.22% 0% 3779 0.1021 32.47 27.02 0% 0 0% 0 0% 0 0% 0%
20210511 26.96 27.2 26.58 27.05 0.78% 0.48% 0% 5252 0.1414 41.78 26.92 0% 0 0% 0 0% 0 0% 0%
20210510 28.11 28.19 26.84 26.84 -4.14% -1.5% 0% 9241 0.2518 69.19 27.25 0% 0 0% 0 0% 0 0% 0%
20210507 28.86 28.96 27.75 28 -3.35% -0.71% 0% 7716 0.2176 57.77 28.2 0% 0 0% 0 0% 0 0% 0%
20210506 29.05 29.25 28.64 28.97 -1.09% 0.35% 0% 5746 0.1659 41.1 28.87 0% 0 0% 0 0% 0 0% 0%
20210430 30.1 30.1 28.5 29.29 -2.69% 0.34% 0% 12871 0.3757 83.02 29.19 0% 0 0% 0 0% 0 0% 0%
20210429 30.15 30.52 30 30.1 -0.56% -0.43% 0% 8408 0.2542 53.86 30.23 0% 0 0% 0 0% 0 0% 0%
20210428 30.99 31.28 30.13 30.27 -2.01% -1.14% 0% 10129 0.3101 62.36 30.62 0% 0 0% 0 0% 0 0% 0%
20210427 30.4 30.97 29.86 30.89 2.28% 1.08% 0% 10466 0.3198 61.28 30.56 0% 0 0% 0 0% 0 0% 0%
20210426 30.6 31.45 30.19 30.2 0.03% -2.36% 0% 16789 0.5192 93.17 30.93 0% 0 0% 0 0% 0 0% 0%
20210423 30.6 30.6 29.56 30.19 -0.69% 0.57% 0% 9127 0.274 49.6 30.02 0% 0 0% 0 0% 0 0% 0%
20210422 30.52 30.84 30.09 30.4 -0.26% -0.2% 0% 10221 0.3113 55.01 30.46 0% 0 0% 0 0% 0 0% 0%
20210421 29.81 30.63 29.6 30.48 2.18% 0.43% 0% 9479 0.2877 48.33 30.35 0% 0 0% 0 0% 0 0% 0%
20210416 30 30 29.5 29.77 0.3% 0% 0% 8976 0.2672 43.66 29.77 0% 0 0% 0 0% 0 0% 0%
20210415 30.01 30.3 28.73 29.68 -2.05% 0.85% 0% 16326 0.4805 76.08 29.43 0% 0 0% 0 0% 0 0% 0%
20210414 29.76 30.63 28.7 30.3 0.73% 1.3% 0% 16226 0.4854 81.59 29.91 0% 0 0% 0 0% 0 0% 0%
20210413 29.58 30.33 29.5 30.08 0.13% 0.4% 0% 10947 0.328 55.98 29.96 0% 0 0% 0 0% 0 0% 0%
20210412 30.27 30.68 29.9 30.04 -1.18% -0.2% 0% 13032 0.3922 67.11 30.1 0% 0 0% 0 0% 0 0% 0%
20210409 29.46 30.56 29.4 30.4 3.86% 0.66% 0% 20146 0.6084 107.69 30.2 0% 0 0% 0 0% 0 0% 0%
20210408 29.7 30.3 29.2 29.27 -2.27% -1.88% 0% 15774 0.4706 83.6 29.83 0% 0 0% 0 0% 0 0% 0%
20210407 29.69 30.26 29.26 29.95 0.23% 0.94% 0% 13794 0.4093 71.61 29.67 0% 0 0% 0 0% 0 0% 0%
20210406 29.2 30.15 29.03 29.88 2.4% 0.74% 0% 21759 0.6454 111.63 29.66 0% 0 0% 0 0% 0 0% 0%
20210402 28.55 29.18 28.55 29.18 1.14% 0.69% 0% 15103 0.4377 74.59 28.98 0% 0 0% 0 0% 0 0% 0%
20210401 28.33 29.32 28.24 28.85 1.09% -0.35% 0% 24895 0.7208 117.98 28.95 0% 0 0% 0 0% 0 0% 0%
20210330 27.55 27.74 27.2 27.49 -0.22% 0% 0% 8122 0.2233 34.72 27.49 0% 0 0% 0 0% 0 0% 0%
20210329 27.2 27.87 27.2 27.55 0.4% 0% 0% 16742 0.4612 65.32 27.55 0% 0 0% 0 0% 0 0% 0%
20210326 26.85 27.58 26.5 27.44 3.08% 0.55% 0% 17828 0.4865 59.63 27.29 0% 0 0% 0 0% 0 0% 0%
20201215 31.69 31.76 31.32 31.48 -0.88% -0.13% 0% 12309 0.388 42.38 31.52 0% 0 0% 0 0% 0 0% 0%
20201214 30.98 31.77 30.81 31.76 2.85% 0.95% 0% 20743 0.6526 65.51 31.46 0% 0 0% 0 0% 0 0% 0%
20201211 31.33 31.57 30.43 30.88 -1.4% -0.23% 0% 19011 0.5884 53.06 30.95 0% 0 0% 0 0% 0 0% 0%
20201210 31.2 31.61 30.94 31.32 -0.03% 0.06% 0% 15307 0.4791 36.1 31.3 0% 0 0% 0 0% 0 0% 0%
20201209 31.83 32.25 31.27 31.33 -1.88% -1.54% 0% 22132 0.7042 51.76 31.82 0% 0 0% 0 0% 0 0% 0%
20201208 32 32.14 31.51 31.93 -0.16% 0.41% 0% 21442 0.6819 48.24 31.8 0% 0 0% 0 0% 0 0% 0%
20201207 32.8 32.8 31.88 31.98 -2.62% -0.71% 0% 31894 1.0274 68.43 32.21 0% 0 0% 0 0% 0 0% 0%
20201204 32.58 33.15 32.5 32.84 -0.48% 0.15% 0% 25570 0.8385 54.63 32.79 0% 0 0% 0 0% 0 0% 0%
20201203 34.41 34.54 33 33 -3.65% -1.49% 0% 44314 1.4845 91 33.5 0% 0 0% 0 0% 0 0% 0%
20201202 33.62 34.6 33.6 34.25 2% 0.29% 0% 44111 1.5062 84.92 34.15 0% 0 0% 0 0% 0 0% 0%
20201201 33.61 33.9 33.14 33.58 -0.44% 0.09% 0% 33694 1.1305 64.32 33.55 0% 0 0% 0 0% 0 0% 0%
20201130 34.01 34.72 33.55 33.73 -3.05% -0.74% 0% 50663 1.7213 98.97 33.98 0% 0 0% 0 0% 0 0% 0%
20201127 32.56 35.92 32.22 34.79 6.55% 2.02% 0% 78693 2.6835 161.07 34.1 0% 0 0% 0 0% 0 0% 0%
20201126 32.29 32.74 32 32.65 0.62% 0.99% 0% 21651 0.6999 45.44 32.33 0% 0 0% 0 0% 0 0% 0%
20201125 33 33.29 32.43 32.45 -2.11% -1.25% 0% 33794 1.1105 68.27 32.86 0% 0 0% 0 0% 0 0% 0%
20201124 32.46 33.18 31.88 33.15 1.69% 2.28% 0% 42166 1.3668 82.52 32.41 0% 0 0% 0 0% 0 0% 0%
20201123 32.32 33.04 32.32 32.6 -0.37% 0.09% 0% 32218 1.0495 61.4 32.57 0% 0 0% 0 0% 0 0% 0%
20201120 33 33 32.35 32.72 -1.83% 0.25% 0% 43974 1.4355 77.45 32.64 0% 0 0% 0 0% 0 0% 0%
20201119 32.25 33.52 32.25 33.33 3.83% 0.94% 0% 72477 2.3933 120.79 33.02 0% 0 0% 0 0% 0 0% 0%
20201118 31.12 32.18 31.12 32.1 2.72% 1.65% 0% 39786 1.2566 68.46 31.58 0% 0 0% 0 0% 0 0% 0%
20201117 31.41 31.79 31.02 31.25 -0.83% -0.13% 0% 28480 0.891 48.23 31.29 0% 0 0% 0 0% 0 0% 0%
20201116 31.38 31.53 30.81 31.51 0.13% 0.93% 0% 31507 0.9838 51.54 31.22 0% 0 0% 0 0% 0 0% 0%
20201113 31.95 31.95 31.03 31.47 -3.47% 0.16% 0% 45334 1.4246 71.36 31.42 0% 0 0% 0 0% 0 0% 0%
20201112 32.27 33.5 32.19 32.6 0.65% -0.7% 0% 48982 1.6083 81.33 32.83 0% 0 0% 0 0% 0 0% 0%
20201111 32.75 32.99 31.8 32.39 -2.15% 0.22% 0% 47148 1.524 79.16 32.32 0% 0 0% 0 0% 0 0% 0%
20201110 32.8 34.07 32.33 33.1 -0.33% -0.21% 0% 63080 2.0924 110.44 33.17 0% 0 0% 0 0% 0 0% 0%
20201109 32.82 33.76 32.26 33.21 1.62% 0.64% 0% 82818 2.7332 147.19 33 0% 0 0% 0 0% 0 0% 0%
20201106 31 33.83 30.51 32.68 4.91% 1.15% 0% 93709 3.0278 174.37 32.31 0% 0 0% 0 0% 0 0% 0%
20201105 31.37 31.65 30.72 31.15 -0.1% 0.35% 0% 45374 1.4086 84.48 31.04 0% 0 0% 0 0% 0 0% 0%
20201104 31.49 32.19 31.1 31.18 -1.42% -1.42% 0% 46816 1.4806 87.42 31.63 0% 0 0% 0 0% 0 0% 0%
20201103 31.3 31.85 30.9 31.63 0.25% 0.93% 0% 50673 1.5882 92.8 31.34 0% 0 0% 0 0% 0 0% 0%
20201102 29.82 32.2 29.81 31.55 5.62% 1.74% 0% 61940 1.9209 111.49 31.01 0% 0 0% 0 0% 0 0% 0%
20201030 30.74 31.03 29.66 29.87 -3.08% -1.84% 0% 42622 1.297 76.95 30.43 0% 0 0% 0 0% 0 0% 0%
20201029 30.26 31.27 30.13 30.82 -0.03% 0.39% 0% 38327 1.1767 67.17 30.7 0% 0 0% 0 0% 0 0% 0%
20201028 30.69 31.18 30.21 30.83 0.33% 0.19% 0% 40987 1.2612 67.01 30.77 0% 0 0% 0 0% 0 0% 0%
20201027 31.88 31.88 30.58 30.73 -4.54% -1.22% 0% 56490 1.7576 84.77 31.11 0% 0 0% 0 0% 0 0% 0%
20201026 31.7 32.47 31.16 32.19 0.59% 0.97% 0% 50016 1.5944 72.26 31.88 0% 0 0% 0 0% 0 0% 0%
20201023 33.16 33.65 31.87 32 -4.79% -2.05% 0% 71941 2.3503 84.98 32.67 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