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. 真爱美家003041
    4. 返回上一页 刷新
股票代码（例：sz003041）       478条   (进入真爱美家股票专站) 真爱美家股票成本分析
相关股票: 东方盛虹  华利集团  闻泰科技  圆通速递  海澜之家  雅戈尔  杉杉股份  恺英网络  美年健康  鄂尔多斯  稳健医疗  福能股份  比音勒芬  森马服饰  创维数字  浙江建投  巨星农牧  新洋丰  常山北明  际华集团  嘉化能源  视觉中国  三房巷  朗姿股份  伟星股份  联创电子  台华新材  报 喜 鸟  罗莱生活  长江传媒  德展健康  太平鸟  遥望科技  南极电商  百隆东方  海欣股份  奥特佳  航民股份  地素时尚  富安娜  探路者  爱慕股份  中银绒业  
相关股吧: 000301股吧 300979股吧 600745股吧 600233股吧 600398股吧 600177股吧 600884股吧 002517股吧 002044股吧 600295股吧 300888股吧 600483股吧 002832股吧 002563股吧 000810股吧 002761股吧 603477股吧 000902股吧 000158股吧 601718股吧 600273股吧 000681股吧 600370股吧 002612股吧 002003股吧 002036股吧 603055股吧 002154股吧 002293股吧 600757股吧 000813股吧 603877股吧 002291股吧 002127股吧 601339股吧 600851股吧 002239股吧 600987股吧 603587股吧 002327股吧 300005股吧 603511股吧 000982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 16.49 16.61 16.36 16.58 0.61% 0.3% 0% 8006 0.1323 66.03 16.53 0% 0 0% 0 0% 0 0% 0%
20230927 16.28 16.54 16.2 16.48 1.29% 0.24% 0% 6972 0.1146 57.02 16.44 0% 0 0% 0 0% 0 0% 0%
20230926 16.43 16.54 16.25 16.27 -0.91% -0.37% 0% 4776 0.078 37.83 16.33 0% 0 0% 0 0% 0 0% 0%
20230925 16.45 16.54 16.28 16.42 -0.18% 0.12% 0% 5884 0.0965 45.06 16.4 0% 0 0% 0 0% 0 0% 0%
20230922 16.15 16.5 16.07 16.45 1.54% 0.55% 0% 10070 0.1647 74.74 16.36 0% 0 0% 0 0% 0 0% 0%
20230921 16.51 16.55 16.12 16.2 -1.88% -0.37% 0% 9987 0.1624 73.59 16.26 0% 0 0% 0 0% 0 0% 0%
20230920 16.4 16.68 16.31 16.51 0.67% -0.3% 0% 11496 0.1904 83.46 16.56 0% 0 0% 0 0% 0 0% 0%
20230919 16.6 16.75 16.3 16.4 -1.38% -0.18% 0% 7162 0.1177 52.53 16.43 0% 0 0% 0 0% 0 0% 0%
20230918 16.38 16.7 16.19 16.63 2.28% 0.3% 0% 14399 0.2388 105.19 16.58 0% 0 0% 0 0% 0 0% 0%
20230915 16.33 16.46 16.15 16.26 0% -0.37% 0% 8630 0.1408 63.72 16.32 0% 0 0% 0 0% 0 0% 0%
20230914 16.45 16.58 16.17 16.26 -0.91% -0.18% 0% 9127 0.1487 66.02 16.29 0% 0 0% 0 0% 0 0% 0%
20230913 16.54 16.57 16.34 16.41 -0.3% -0.24% 0% 9137 0.1503 65.68 16.45 0% 0 0% 0 0% 0 0% 0%
20230912 16.5 16.55 16.31 16.46 -0.24% -0.06% 0% 9091 0.1497 62.82 16.47 0% 0 0% 0 0% 0 0% 0%
20230911 16.32 16.56 16.27 16.5 0.73% 0.18% 0% 10717 0.1765 69.66 16.47 0% 0 0% 0 0% 0 0% 0%
20230908 16.53 16.57 16.27 16.38 -0.85% 0% 0% 11162 0.1828 66.96 16.38 0% 0 0% 0 0% 0 0% 0%
20230907 16.52 16.7 16.43 16.52 0.06% -0.48% 0% 14386 0.2388 87.08 16.6 0% 0 0% 0 0% 0 0% 0%
20230906 16.49 16.6 16.39 16.51 0.18% 0.12% 0% 8823 0.1455 54.14 16.49 0% 0 0% 0 0% 0 0% 0%
20230905 16.44 16.51 16.35 16.48 0.24% 0.24% 0% 9506 0.1563 58.65 16.44 0% 0 0% 0 0% 0 0% 0%
20230904 16.33 16.48 16.3 16.44 0.74% 0.24% 0% 11330 0.1858 69.71 16.4 0% 0 0% 0 0% 0 0% 0%
20230901 16.21 16.35 16.04 16.32 0.62% 0.37% 0% 9557 0.1554 60.49 16.26 0% 0 0% 0 0% 0 0% 0%
20230831 16.18 16.28 16.03 16.22 0.31% 0.43% 0% 9137 0.1476 58.32 16.15 0% 0 0% 0 0% 0 0% 0%
20230830 16.08 16.3 16.07 16.17 0.87% -0.06% 0% 12383 0.2004 80.25 16.18 0% 0 0% 0 0% 0 0% 0%
20230829 15.59 16.08 15.56 16.03 2.82% 0.38% 0% 17156 0.2739 124.61 15.97 0% 0 0% 0 0% 0 0% 0%
20230828 15.94 15.98 15.55 15.59 2.43% -1.27% 0% 20908 0.3302 164.34 15.79 0% 0 0% 0 0% 0 0% 0%
20230825 15.43 15.73 15.19 15.22 -2.31% -1.68% 0% 10462 0.162 81.07 15.48 0% 0 0% 0 0% 0 0% 0%
20230824 15.64 15.73 15.38 15.58 -0.13% 0.52% 0% 10222 0.1584 79.69 15.5 0% 0 0% 0 0% 0 0% 0%
20230823 15.79 15.83 15.56 15.6 -0.89% -0.45% 0% 6949 0.1089 53.93 15.67 0% 0 0% 0 0% 0 0% 0%
20230822 16.15 16.15 15.6 15.74 -1.69% -0.25% 0% 8062 0.1272 59.77 15.78 0% 0 0% 0 0% 0 0% 0%
20230821 15.9 16.15 15.8 16.01 0.57% -0.19% 0% 7313 0.1173 55.81 16.04 0% 0 0% 0 0% 0 0% 0%
20230818 15.91 16.08 15.78 15.92 0.13% -0.25% 0% 7818 0.1248 57.87 15.96 0% 0 0% 0 0% 0 0% 0%
20230817 15.85 15.92 15.53 15.9 1.4% 1.21% 0% 8088 0.1271 52.96 15.71 0% 0 0% 0 0% 0 0% 0%
20230816 15.92 16 15.65 15.68 -1.51% -0.82% 0% 6605 0.1044 43.73 15.81 0% 0 0% 0 0% 0 0% 0%
20230815 15.77 15.97 15.73 15.92 1.02% 0.19% 0% 7365 0.117 48.69 15.89 0% 0 0% 0 0% 0 0% 0%
20230814 15.56 15.8 15.46 15.76 0.77% 0.7% 0% 7180 0.1124 46.63 15.65 0% 0 0% 0 0% 0 0% 0%
20230811 15.68 15.86 15.62 15.64 -0.57% -0.38% 0% 6694 0.1051 40.87 15.7 0% 0 0% 0 0% 0 0% 0%
20230810 15.68 15.73 15.54 15.73 0.58% 0.51% 0% 4888 0.0765 35.78 15.65 0% 0 0% 0 0% 0 0% 0%
20230809 15.95 15.95 15.62 15.64 -1.57% -0.26% 0% 7054 0.1106 50.96 15.68 0% 0 0% 0 0% 0 0% 0%
20230808 15.72 15.94 15.66 15.89 0.95% 0.38% 0% 6685 0.1058 42.52 15.83 0% 0 0% 0 0% 0 0% 0%
20230807 15.82 15.88 15.62 15.74 -0.44% 0% 0% 7384 0.1162 46.41 15.74 0% 0 0% 0 0% 0 0% 0%
20230804 16.18 16.18 15.78 15.81 -2.47% -0.69% 0% 13176 0.2097 86.69 15.92 0% 0 0% 0 0% 0 0% 0%
20230803 16.2 16.34 15.97 16.21 0% 0.43% 0% 7297 0.1178 55.49 16.14 0% 0 0% 0 0% 0 0% 0%
20230802 16.39 16.39 16.14 16.21 -0.49% -0.31% 0% 7652 0.1244 58.39 16.26 0% 0 0% 0 0% 0 0% 0%
20230801 16.41 16.42 16.2 16.29 -0.67% 0% 0% 7466 0.1216 59.08 16.29 0% 0 0% 0 0% 0 0% 0%
20230731 16.62 16.62 16.29 16.4 -1.44% 0.06% 0% 18177 0.298 147.86 16.39 0% 0 0% 0 0% 0 0% 0%
20230728 16.33 16.76 16.23 16.64 1.96% 0.3% 0% 19065 0.3163 176.07 16.59 0% 0 0% 0 0% 0 0% 0%
20230727 16.28 16.36 16.21 16.32 0.12% 0.12% 0% 5509 0.0898 57.34 16.3 0% 0 0% 0 0% 0 0% 0%
20230726 16.12 16.32 16.12 16.3 0.99% 0.37% 0% 6874 0.1116 69.26 16.24 0% 0 0% 0 0% 0 0% 0%
20230725 16.06 16.16 15.97 16.14 1.06% 0.31% 0% 7923 0.1275 77.83 16.09 0% 0 0% 0 0% 0 0% 0%
20230724 15.97 16.06 15.92 15.97 0.06% -0.06% 0% 4492 0.0718 44.47 15.98 0% 0 0% 0 0% 0 0% 0%
20230721 15.97 16.07 15.88 15.96 -0.25% -0.13% 0% 4869 0.0778 47.29 15.98 0% 0 0% 0 0% 0 0% 0%
20230720 16.08 16.21 15.93 16 -0.19% -0.37% 0% 6938 0.1114 66.72 16.06 0% 0 0% 0 0% 0 0% 0%
20230719 16.02 16.1 15.92 16.03 0.06% 0.06% 0% 4688 0.0751 45.54 16.02 0% 0 0% 0 0% 0 0% 0%
20230718 15.99 16.04 15.81 16.02 0.82% 0.38% 0% 6516 0.104 59.74 15.96 0% 0 0% 0 0% 0 0% 0%
20230717 16.15 16.15 15.73 15.89 -0.69% 0.38% 0% 5851 0.0926 52.62 15.83 0% 0 0% 0 0% 0 0% 0%
20230714 16.15 16.15 15.91 16 -0.56% -0.12% 0% 5635 0.0903 49.85 16.02 0% 0 0% 0 0% 0 0% 0%
20230713 16.08 16.18 15.88 16.09 0.63% 0.31% 0% 6639 0.1065 56.72 16.04 0% 0 0% 0 0% 0 0% 0%
20230712 16.11 16.25 15.9 15.99 -0.93% -0.25% 0% 5802 0.093 50.68 16.03 0% 0 0% 0 0% 0 0% 0%
20230711 16.09 16.17 15.95 16.14 0.88% 0.37% 0% 6288 0.1011 50.44 16.08 0% 0 0% 0 0% 0 0% 0%
20230710 16.03 16.18 15.93 16 0.06% -0.25% 0% 6694 0.1074 56.92 16.04 0% 0 0% 0 0% 0 0% 0%
20230707 15.92 16.04 15.87 15.99 0.82% 0.13% 0% 4357 0.0696 36.25 15.97 0% 0 0% 0 0% 0 0% 0%
20230706 15.92 15.98 15.72 15.86 -0.06% 0.06% 0% 5578 0.0884 40.1 15.85 0% 0 0% 0 0% 0 0% 0%
20230705 16.04 16.05 15.81 15.87 -0.75% -0.38% 0% 7352 0.1171 57.05 15.93 0% 0 0% 0 0% 0 0% 0%
20230704 16.02 16.02 15.84 15.99 0.69% 0.38% 0% 6203 0.0988 41.51 15.93 0% 0 0% 0 0% 0 0% 0%
20230703 15.87 15.96 15.76 15.88 0.13% 0.25% 0% 7956 0.126 52.45 15.84 0% 0 0% 0 0% 0 0% 0%
20230630 15.69 15.98 15.63 15.86 1.08% 0% 0% 10452 0.1658 69.19 15.86 0% 0 0% 0 0% 0 0% 0%
20230629 15.44 15.74 15.34 15.69 2.21% 0.51% 0% 10367 0.1618 68.18 15.61 0% 0 0% 0 0% 0 0% 0%
20230628 15.36 15.45 15.21 15.35 -0.07% 0.07% 0% 6651 0.102 43.42 15.34 0% 0 0% 0 0% 0 0% 0%
20230627 15.02 15.44 14.97 15.36 2.26% 0.07% 0% 9589 0.1472 61.31 15.35 0% 0 0% 0 0% 0 0% 0%
20230626 15.31 15.31 14.95 15.02 -1.96% -0.4% 0% 7528 0.1135 48 15.08 0% 0 0% 0 0% 0 0% 0%
20230621 15.35 15.45 15.26 15.32 -0.26% -0.2% 0% 5337 0.0819 35.84 15.35 0% 0 0% 0 0% 0 0% 0%
20230620 15.52 15.65 15.34 15.36 -1.03% -0.58% 0% 10022 0.1548 69.27 15.45 0% 0 0% 0 0% 0 0% 0%
20230619 15.52 15.56 15.35 15.52 0% 0.52% 0% 6477 0.1 46.4 15.44 0% 0 0% 0 0% 0 0% 0%
20230616 15.52 15.6 15.36 15.52 0.13% 0.13% 0% 5979 0.0927 43.14 15.5 0% 0 0% 0 0% 0 0% 0%
20230615 15.73 15.76 15.45 15.5 -1.59% -0.19% 0% 6517 0.1012 47.75 15.53 0% 0 0% 0 0% 0 0% 0%
20230614 15.7 15.85 15.48 15.75 0.19% 0% 0% 6356 0.1001 46.66 15.75 0% 0 0% 0 0% 0 0% 0%
20230613 15.48 15.84 15.48 15.72 0.51% 0.06% 0% 7256 0.114 52.81 15.71 0% 0 0% 0 0% 0 0% 0%
20230612 15.3 15.68 15.2 15.64 1.89% 0.9% 0% 9062 0.1405 66.34 15.5 0% 0 0% 0 0% 0 0% 0%
20230609 15.57 15.6 15.22 15.35 -0.71% -0.2% 0% 7634 0.1174 58.91 15.38 0% 0 0% 0 0% 0 0% 0%
20230608 15.46 15.68 15.3 15.46 0.39% 0.06% 0% 6873 0.1062 54.62 15.45 0% 0 0% 0 0% 0 0% 0%
20230607 18.92 19.05 18.75 18.88 0% -0.11% 0% 3566 0.0674 33.64 18.9 0% 0 0% 0 0% 0 0% 0%
20230606 19.05 19.2 18.88 18.88 -1.05% -0.84% 0% 5845 0.1113 55.21 19.04 0% 0 0% 0 0% 0 0% 0%
20230605 18.81 19.2 18.81 19.08 1.71% 0.1% 0% 8949 0.1706 88.61 19.06 0% 0 0% 0 0% 0 0% 0%
20230602 18.89 18.96 18.76 18.76 -0.64% -0.32% 0% 3692 0.0695 38 18.82 0% 0 0% 0 0% 0 0% 0%
20230601 18.71 18.95 18.67 18.88 0.96% 0.16% 0% 5587 0.1053 65.28 18.85 0% 0 0% 0 0% 0 0% 0%
20230531 18.88 19 18.57 18.7 -0.95% -0.05% 0% 6188 0.1158 72.79 18.71 0% 0 0% 0 0% 0 0% 0%
20230530 19.05 19.11 18.81 18.88 -0.84% -0.16% 0% 3374 0.0638 37.06 18.91 0% 0 0% 0 0% 0 0% 0%
20230529 19.13 19.19 18.93 19.04 -0.47% 0.16% 0% 5245 0.0997 59.09 19.01 0% 0 0% 0 0% 0 0% 0%
20230526 19.09 19.18 18.87 19.13 0.16% 0.47% 0% 5178 0.0986 56.5 19.04 0% 0 0% 0 0% 0 0% 0%
20230525 19.09 19.14 18.75 19.1 0.53% 0.69% 0% 7012 0.133 74.85 18.97 0% 0 0% 0 0% 0 0% 0%
20230524 19.12 19.22 18.95 19 -0.16% -0.42% 0% 5310 0.1013 54.68 19.08 0% 0 0% 0 0% 0 0% 0%
20230523 19.37 19.37 19.03 19.03 -0.78% -0.68% 0% 3518 0.0674 34.7 19.16 0% 0 0% 0 0% 0 0% 0%
20230522 19.08 19.28 19.01 19.18 0.58% 0.16% 0% 3593 0.0688 33.25 19.15 0% 0 0% 0 0% 0 0% 0%
20230519 19.12 19.2 18.87 19.07 -0.26% 0% 0% 4824 0.092 39.35 19.07 0% 0 0% 0 0% 0 0% 0%
20230518 19 19.19 18.96 19.12 0.47% 0.1% 0% 4660 0.089 33.87 19.1 0% 0 0% 0 0% 0 0% 0%
20230517 18.79 19.06 18.68 19.03 1.6% 0.95% 0% 4768 0.0899 32 18.85 0% 0 0% 0 0% 0 0% 0%
20230516 18.73 18.9 18.51 18.73 -0.27% 0% 0% 4822 0.0903 27.57 18.73 0% 0 0% 0 0% 0 0% 0%
20230515 18.74 18.89 18.53 18.78 -0.53% 0.32% 0% 5984 0.112 30.3 18.72 0% 0 0% 0 0% 0 0% 0%
20230510 18.26 18.5 18.26 18.37 0.49% 0.16% 0% 4237 0.0777 22.35 18.34 0% 0 0% 0 0% 0 0% 0%
20230509 18.24 18.89 18.24 18.28 -0.11% -0.92% 0% 8196 0.1512 34.33 18.45 0% 0 0% 0 0% 0 0% 0%
20230508 18.44 18.45 18.08 18.3 0% 0.22% 0% 5290 0.0966 22.58 18.26 0% 0 0% 0 0% 0 0% 0%
20230505 18.42 18.49 18.11 18.3 -0.22% 0.22% 0% 5225 0.0954 22.36 18.26 0% 0 0% 0 0% 0 0% 0%
20230504 17.95 18.37 17.78 18.34 3.32% 0.77% 0% 10244 0.1864 44.01 18.2 0% 0 0% 0 0% 0 0% 0%
20230428 17.97 18.05 17.65 17.75 0.68% -0.34% 0% 10093 0.1798 43.25 17.81 0% 0 0% 0 0% 0 0% 0%
20230427 17.98 18.08 17.6 17.63 -1.62% -0.9% 0% 6588 0.1172 29.17 17.79 0% 0 0% 0 0% 0 0% 0%
20230426 17.12 18.25 17.05 17.92 3.52% 0.06% 0% 17791 0.3187 79.32 17.91 0% 0 0% 0 0% 0 0% 0%
20230425 17.69 17.96 17.11 17.31 -2.15% -1.42% 0% 13197 0.2317 57.35 17.56 0% 0 0% 0 0% 0 0% 0%
20230424 17.33 18 16.89 17.69 2.43% 1.26% 0% 15114 0.264 62.3 17.47 0% 0 0% 0 0% 0 0% 0%
20230421 17.32 17.57 17.01 17.27 0.06% -0.17% 0% 8282 0.1433 35.35 17.3 0% 0 0% 0 0% 0 0% 0%
20230420 17.45 17.59 17.05 17.26 -1.09% 0.17% 0% 5968 0.1028 23.77 17.23 0% 0 0% 0 0% 0 0% 0%
20230419 17.6 17.71 17.45 17.45 -0.85% -0.57% 0% 5117 0.0898 19.31 17.55 0% 0 0% 0 0% 0 0% 0%
20230418 17.5 17.72 17.49 17.6 0.28% -0.17% 0% 4901 0.0864 16.6 17.63 0% 0 0% 0 0% 0 0% 0%
20230417 17.46 17.63 17.39 17.55 0.52% 0% 0% 8557 0.1502 27.3 17.55 0% 0 0% 0 0% 0 0% 0%
20230414 17.69 17.75 17.36 17.46 -1.3% -0.23% 0% 9392 0.1644 28.18 17.5 0% 0 0% 0 0% 0 0% 0%
20230413 17.77 17.88 17.5 17.69 -0.45% 0.11% 0% 9837 0.1738 28.67 17.67 0% 0 0% 0 0% 0 0% 0%
20230412 18.3 18.34 17.6 17.77 -4% -0.45% 0% 21809 0.3892 63.74 17.85 0% 0 0% 0 0% 0 0% 0%
20230411 19.88 19.89 18.2 18.51 -6.89% -2.32% 0% 31460 0.5962 101.52 18.95 0% 0 0% 0 0% 0 0% 0%
20230410 19.68 19.97 19.53 19.88 0.86% 0.56% 0% 15779 0.3119 56.91 19.77 0% 0 0% 0 0% 0 0% 0%
20230407 19.73 19.8 19.52 19.71 -0.35% 0.25% 0% 9429 0.1854 34.84 19.66 0% 0 0% 0 0% 0 0% 0%
20230406 19.74 19.95 19.42 19.78 0.1% 0.61% 0% 14636 0.2878 55.06 19.66 0% 0 0% 0 0% 0 0% 0%
20230404 19.64 19.78 19.47 19.76 0.66% 0.61% 0% 12752 0.2505 48.72 19.64 0% 0 0% 0 0% 0 0% 0%
20230403 19.73 19.76 19.34 19.63 -0.46% 0.31% 0% 9883 0.1934 40.04 19.57 0% 0 0% 0 0% 0 0% 0%
20230331 19.71 19.91 19.4 19.72 0.05% 0.25% 0% 13333 0.2623 55.23 19.67 0% 0 0% 0 0% 0 0% 0%
20230330 19.7 19.95 19.11 19.71 -0.05% 0.77% 0% 13603 0.2661 59.59 19.56 0% 0 0% 0 0% 0 0% 0%
20230329 19.61 19.83 19.43 19.72 0% 0.41% 0% 11467 0.2252 52.46 19.64 0% 0 0% 0 0% 0 0% 0%
20230328 19.7 19.77 19.62 19.72 0.1% 0.15% 0% 5667 0.1116 25.28 19.69 0% 0 0% 0 0% 0 0% 0%
20230327 19.78 19.81 19.5 19.7 -0.35% 0.36% 0% 7015 0.1377 30.08 19.63 0% 0 0% 0 0% 0 0% 0%
20230324 19.76 19.93 19.67 19.77 -0.1% 0.05% 0% 7889 0.1559 31.73 19.76 0% 0 0% 0 0% 0 0% 0%
20230323 19.97 19.99 19.7 19.79 -0.6% -0.15% 0% 6714 0.1331 36.3 19.82 0% 0 0% 0 0% 0 0% 0%
20230322 19.97 20.13 19.76 19.91 -0.25% -0.1% 0% 6684 0.1332 28.91 19.93 0% 0 0% 0 0% 0 0% 0%
20230321 19.86 20.08 19.71 19.96 0.86% 0.1% 0% 9028 0.18 39.68 19.94 0% 0 0% 0 0% 0 0% 0%
20230320 19.53 19.86 19.5 19.79 1.44% 0.35% 0% 12193 0.2404 52.87 19.72 0% 0 0% 0 0% 0 0% 0%
20230317 19.79 19.8 19.51 19.51 -0.61% -0.76% 0% 7329 0.1441 31.85 19.66 0% 0 0% 0 0% 0 0% 0%
20230316 19.98 19.98 19.63 19.63 -0.86% -0.86% 0% 9785 0.1937 41.76 19.8 0% 0 0% 0 0% 0 0% 0%
20230315 19.7 19.95 19.51 19.8 0.51% 0.3% 0% 15597 0.3079 63.86 19.74 0% 0 0% 0 0% 0 0% 0%
20230314 20.09 20.09 19.51 19.7 -1.6% 0% 0% 15745 0.3101 64.4 19.7 0% 0 0% 0 0% 0 0% 0%
20230313 20.3 20.44 19.58 20.02 0.6% 0.75% 0% 21137 0.42 87.28 19.87 0% 0 0% 0 0% 0 0% 0%
20230310 19.72 19.92 19.72 19.9 0.25% 0.35% 0% 8014 0.1589 35.26 19.83 0% 0 0% 0 0% 0 0% 0%
20230309 19.98 19.98 19.72 19.85 -0.15% 0.15% 0% 7564 0.1499 31.75 19.82 0% 0 0% 0 0% 0 0% 0%
20230308 19.75 20.03 19.7 19.88 0.15% 0.15% 0% 7973 0.1583 31.72 19.85 0% 0 0% 0 0% 0 0% 0%
20230307 19.92 20.11 19.65 19.85 -0.85% 0.15% 0% 13543 0.2684 51.47 19.82 0% 0 0% 0 0% 0 0% 0%
20230306 19.91 20.15 19.76 20.02 0.4% 0.3% 0% 12632 0.2521 46.42 19.96 0% 0 0% 0 0% 0 0% 0%
20230303 20.44 20.44 19.9 19.94 -1.77% -0.75% 0% 14047 0.2822 50.65 20.09 0% 0 0% 0 0% 0 0% 0%
20230302 20.2 20.41 20.11 20.3 1% 0.1% 0% 15345 0.3112 54.61 20.28 0% 0 0% 0 0% 0 0% 0%
20230301 20.35 20.5 20.05 20.1 -1.18% -0.3% 0% 12210 0.2462 39.72 20.16 0% 0 0% 0 0% 0 0% 0%
20230228 20.03 20.35 20.03 20.34 2.11% 0.39% 0% 17811 0.3608 58.52 20.26 0% 0 0% 0 0% 0 0% 0%
20230227 20.2 20.2 19.82 19.92 -1.53% -0.05% 0% 13031 0.2597 40.52 19.93 0% 0 0% 0 0% 0 0% 0%
20230224 20.07 20.36 19.83 20.23 2.02% 0.35% 0% 20628 0.4159 61.27 20.16 0% 0 0% 0 0% 0 0% 0%
20230223 19.69 20.21 19.6 19.83 0.56% -0.2% 0% 18690 0.3713 54.7 19.87 0% 0 0% 0 0% 0 0% 0%
20230222 19.38 19.76 19.25 19.72 1.75% 0.66% 0% 13257 0.2597 38.55 19.59 0% 0 0% 0 0% 0 0% 0%
20230221 19.4 19.6 19.25 19.38 -0.41% -0.15% 0% 12352 0.2397 35.85 19.41 0% 0 0% 0 0% 0 0% 0%
20230220 19.12 19.52 18.87 19.46 2.69% 0.72% 0% 17332 0.3348 49.99 19.32 0% 0 0% 0 0% 0 0% 0%
20230217 18.88 19.09 18.82 18.95 0.42% 0.21% 0% 14164 0.2678 37.34 18.91 0% 0 0% 0 0% 0 0% 0%
20230216 19.18 19.24 18.73 18.87 -0.32% -0.68% 0% 20190 0.3837 49.91 19 0% 0 0% 0 0% 0 0% 0%
20230215 19.18 19.31 18.88 18.93 -0.73% -0.42% 0% 11446 0.2176 27.73 19.01 0% 0 0% 0 0% 0 0% 0%
20230214 19.59 19.69 19.07 19.07 -1.4% -1.09% 0% 19196 0.3701 43.2 19.28 0% 0 0% 0 0% 0 0% 0%
20230213 18.69 19.35 18.62 19.34 3.48% 1.36% 0% 28316 0.5402 63.79 19.08 0% 0 0% 0 0% 0 0% 0%
20230210 18.58 18.73 18.57 18.69 0.65% 0.11% 0% 13868 0.2589 29.79 18.67 0% 0 0% 0 0% 0 0% 0%
20230209 18.48 18.7 18.36 18.57 0.49% 0% 0% 11330 0.2104 23.71 18.57 0% 0 0% 0 0% 0 0% 0%
20230208 18.6 18.65 18.48 18.48 -0.48% -0.22% 0% 9163 0.1697 18.27 18.52 0% 0 0% 0 0% 0 0% 0%
20230207 18.47 18.69 18.45 18.57 0.54% 0.05% 0% 11317 0.21 20.3 18.56 0% 0 0% 0 0% 0 0% 0%
20230206 18.75 18.92 18.42 18.47 -1.49% -0.65% 0% 19826 0.3686 31.91 18.59 0% 0 0% 0 0% 0 0% 0%
20230203 18.5 18.85 18.4 18.75 1.3% 0.54% 0% 23141 0.4316 34.77 18.65 0% 0 0% 0 0% 0 0% 0%
20230202 18.57 18.63 18.46 18.51 -0.32% -0.11% 0% 12316 0.2282 16.83 18.53 0% 0 0% 0 0% 0 0% 0%
20230201 18.52 18.67 18.4 18.57 -0.11% 0.38% 0% 15389 0.2847 20.27 18.5 0% 0 0% 0 0% 0 0% 0%
20230131 18.44 18.64 18.27 18.59 0.49% 0.49% 0% 13213 0.2445 18 18.5 0% 0 0% 0 0% 0 0% 0%
20230130 18.9 18.92 18.48 18.5 -0.7% -0.91% 0% 16980 0.317 23.9 18.67 0% 0 0% 0 0% 0 0% 0%
20230120 18.6 18.74 18.41 18.63 0.65% 0.27% 0% 17878 0.3322 25.99 18.58 0% 0 0% 0 0% 0 0% 0%
20230119 18.92 19 18.39 18.51 -2.89% -0.32% 0% 27930 0.5186 92.33 18.57 0% 0 0% 0 0% 0 0% 0%
20230118 18.38 19.6 18.13 19.06 3.59% 0.74% 0% 41850 0.7916 64.35 18.92 0% 0 0% 0 0% 0 0% 0%
20230117 17.96 19.25 17.82 18.4 3.02% -0.59% 0% 49207 0.911 81.69 18.51 0% 0 0% 0 0% 0 0% 0%
20230116 17.96 18.12 17.81 17.86 -0.17% -0.45% 0% 17371 0.3117 32.09 17.94 0% 0 0% 0 0% 0 0% 0%
20230113 17.99 18.06 17.61 17.89 0.56% 0.11% 0% 19815 0.354 43.04 17.87 0% 0 0% 0 0% 0 0% 0%
20230112 17.6 17.85 17.39 17.79 1.66% 0.57% 0% 23850 0.4219 67.38 17.69 0% 0 0% 0 0% 0 0% 0%
20230111 17.28 17.58 17.24 17.5 1.27% 0.23% 0% 20378 0.3558 70.08 17.46 0% 0 0% 0 0% 0 0% 0%
20230110 17.57 17.57 17.22 17.28 -1.65% -0.35% 0% 17361 0.301 62.28 17.34 0% 0 0% 0 0% 0 0% 0%
20230109 17.55 17.96 17.51 17.57 0.11% -0.73% 0% 23167 0.4101 79.34 17.7 0% 0 0% 0 0% 0 0% 0%
20230106 17.68 17.71 17.42 17.55 -0.68% 0.17% 0% 17938 0.3143 62.08 17.52 0% 0 0% 0 0% 0 0% 0%
20230105 17.49 17.79 17.29 17.67 0.8% 0.28% 0% 27663 0.4873 96.46 17.62 0% 0 0% 0 0% 0 0% 0%
20230104 17.6 17.68 17.49 17.53 -0.4% -0.28% 0% 14167 0.2491 51.65 17.58 0% 0 0% 0 0% 0 0% 0%
20230103 17.68 17.7 17.38 17.6 0% 0.17% 0% 17204 0.3022 62.25 17.57 0% 0 0% 0 0% 0 0% 0%
20221230 17.46 17.7 17.4 17.6 0.86% 0% 0% 20115 0.3541 67.44 17.6 0% 0 0% 0 0% 0 0% 0%
20221229 17.7 17.7 17.41 17.45 -1.3% -0.29% 0% 14714 0.2575 50.16 17.5 0% 0 0% 0 0% 0 0% 0%
20221228 17.6 17.8 17.34 17.68 0.4% 0.74% 0% 25902 0.4545 87.47 17.55 0% 0 0% 0 0% 0 0% 0%
20221227 17.81 17.93 17.45 17.61 -1.12% 0.17% 0% 25234 0.4437 87.04 17.58 0% 0 0% 0 0% 0 0% 0%
20221226 17.74 17.98 17.65 17.81 0.91% 0% 0% 36305 0.6466 124.26 17.81 0% 0 0% 0 0% 0 0% 0%
20221223 17.64 17.75 17.21 17.65 0.06% 0.68% 0% 21318 0.3736 79.27 17.53 0% 0 0% 0 0% 0 0% 0%
20221222 17.8 17.88 17.42 17.64 -0.17% 0.34% 0% 22254 0.3912 84.67 17.58 0% 0 0% 0 0% 0 0% 0%
20221221 17.6 17.78 17.35 17.67 -0.11% 0.45% 0% 23299 0.4098 90.01 17.59 0% 0 0% 0 0% 0 0% 0%
20221220 17.7 17.93 17.49 17.69 -0.23% 0% 0% 22180 0.3923 87.41 17.69 0% 0 0% 0 0% 0 0% 0%
20221219 17.8 18.25 17.39 17.73 -0.39% 0.17% 0% 34031 0.6025 138.61 17.7 0% 0 0% 0 0% 0 0% 0%
20221216 17.66 17.94 17.58 17.8 0.85% 0.34% 0% 20653 0.3663 90.23 17.74 0% 0 0% 0 0% 0 0% 0%
20221215 17.64 17.89 17.6 17.65 0% -0.4% 0% 14538 0.2576 62.88 17.72 0% 0 0% 0 0% 0 0% 0%
20221214 17.72 17.74 17.51 17.65 -1.01% 0.11% 0% 13472 0.2375 57.31 17.63 0% 0 0% 0 0% 0 0% 0%
20221213 17.53 17.9 17.47 17.83 1.71% 0.17% 0% 23720 0.4223 101.86 17.8 0% 0 0% 0 0% 0 0% 0%
20221212 17.48 17.62 17.45 17.53 0.29% -0.06% 0% 9415 0.1651 40.97 17.54 0% 0 0% 0 0% 0 0% 0%
20221209 17.69 17.77 17.32 17.48 -0.79% -0.06% 0% 13428 0.2349 56.9 17.49 0% 0 0% 0 0% 0 0% 0%
20221208 17.69 17.79 17.41 17.62 -0.4% 0.06% 0% 15567 0.2742 65.48 17.61 0% 0 0% 0 0% 0 0% 0%
20221207 17.57 17.81 17.41 17.69 0.74% 0% 0% 18118 0.3205 73.14 17.69 0% 0 0% 0 0% 0 0% 0%
20221206 17.7 17.76 17.55 17.56 -0.73% -0.51% 0% 12469 0.2201 48.22 17.65 0% 0 0% 0 0% 0 0% 0%
20221205 17.91 18.05 17.64 17.69 -0.51% -0.28% 0% 16411 0.2911 58.88 17.74 0% 0 0% 0 0% 0 0% 0%
20221202 17.56 17.92 17.56 17.78 1.25% 0.11% 0% 18118 0.3217 60.78 17.76 0% 0 0% 0 0% 0 0% 0%
20221201 17.54 17.78 17.42 17.56 -0.06% -0.34% 0% 19204 0.3384 60.21 17.62 0% 0 0% 0 0% 0 0% 0%
20221130 17.63 17.7 17.5 17.57 -0.34% -0.23% 0% 12362 0.2177 38.68 17.61 0% 0 0% 0 0% 0 0% 0%
20221129 17.44 17.68 17.42 17.63 1.09% 0.46% 0% 20728 0.3637 59.08 17.55 0% 0 0% 0 0% 0 0% 0%
20221128 17.73 17.74 17.38 17.44 -1.69% -0.34% 0% 11428 0.2 37.39 17.5 0% 0 0% 0 0% 0 0% 0%
20221125 17.78 17.82 17.59 17.74 -0.22% 0.23% 0% 12703 0.2248 34.24 17.7 0% 0 0% 0 0% 0 0% 0%
20221124 17.98 18.05 17.5 17.78 -1.17% -0.06% 0% 21224 0.3775 54.72 17.79 0% 0 0% 0 0% 0 0% 0%
20221123 17.83 18.05 17.77 17.99 0.33% 0.33% 0% 22817 0.4091 59.29 17.93 0% 0 0% 0 0% 0 0% 0%
20221122 17.56 18.02 17.43 17.93 1.53% 1.19% 0% 29516 0.5231 75.75 17.72 0% 0 0% 0 0% 0 0% 0%
20221121 17.26 17.69 17.06 17.66 2.08% 1.55% 0% 23274 0.4047 57.05 17.39 0% 0 0% 0 0% 0 0% 0%
20221118 17.31 17.38 17.13 17.3 -0.12% 0.52% 0% 17032 0.2931 39.76 17.21 0% 0 0% 0 0% 0 0% 0%
20221117 17.28 17.33 17.06 17.32 0.29% 0.64% 0% 16816 0.2894 39.65 17.21 0% 0 0% 0 0% 0 0% 0%
20221116 17.15 17.62 17.03 17.27 -0.06% -0.4% 0% 36046 0.625 89.18 17.34 0% 0 0% 0 0% 0 0% 0%
20221115 16.62 17.42 16.54 17.28 3.97% 2.19% 0% 35307 0.5971 84.66 16.91 0% 0 0% 0 0% 0 0% 0%
20221114 16.61 16.81 16.5 16.62 0.06% -0.06% 0% 22043 0.3665 51.6 16.63 0% 0 0% 0 0% 0 0% 0%
20221111 16.7 16.9 16.4 16.61 0.06% -0.06% 0% 27415 0.4556 59.46 16.62 0% 0 0% 0 0% 0 0% 0%
20221110 16.5 16.93 16.4 16.6 0.24% 0% 0% 19698 0.327 42.16 16.6 0% 0 0% 0 0% 0 0% 0%
20221109 16.5 16.62 16.38 16.56 0.06% 0.42% 0% 24133 0.398 48.26 16.49 0% 0 0% 0 0% 0 0% 0%
20221108 16.36 16.74 16.22 16.55 0.61% 0.42% 0% 29187 0.4811 55.81 16.48 0% 0 0% 0 0% 0 0% 0%
20221107 16.19 16.46 16.19 16.45 1.48% 0.55% 0% 34825 0.5696 64.21 16.36 0% 0 0% 0 0% 0 0% 0%
20221104 16.1 16.26 16.05 16.21 0.68% 0.19% 0% 22350 0.3617 40.33 16.18 0% 0 0% 0 0% 0 0% 0%
20221103 15.93 16.17 15.89 16.1 0.31% 0.19% 0% 19332 0.3107 33.18 16.07 0% 0 0% 0 0% 0 0% 0%
20221102 15.95 16.12 15.85 16.05 0.12% 0.19% 0% 32769 0.5249 52.46 16.02 0% 0 0% 0 0% 0 0% 0%
20221101 15.8 16.09 15.61 16.03 1.91% 1.01% 0% 28115 0.4462 40.89 15.87 0% 0 0% 0 0% 0 0% 0%
20221031 15.66 15.96 15.58 15.73 1.09% -0.13% 0% 26152 0.4118 34.09 15.75 0% 0 0% 0 0% 0 0% 0%
20221028 16.24 16.35 15.48 15.56 -4.07% -1.52% 0% 36297 0.5734 43.84 15.8 0% 0 0% 0 0% 0 0% 0%
20221027 16.7 16.71 16.19 16.22 -5.09% -0.92% 0% 51888 0.8494 58.4 16.37 0% 0 0% 0 0% 0 0% 0%
20221026 17.02 17.4 17.01 17.09 0.41% -0.41% 0% 45385 0.7789 49.01 17.16 0% 0 0% 0 0% 0 0% 0%
20221025 18.7 18.7 16.97 17.02 -9.71% -2.18% 0% 60595 1.0542 58.98 17.4 0% 0 0% 0 0% 0 0% 0%
20221024 18.4 19.06 18.2 18.85 1.24% 0.59% 0% 44136 0.8269 44.19 18.74 0% 0 0% 0 0% 0 0% 0%
20221021 18.54 19.33 18.23 18.62 -2.15% -0.75% 0% 45214 0.8482 43.61 18.76 0% 0 0% 0 0% 0 0% 0%
20221020 18.86 19.34 18.5 19.03 -1.76% 0.53% 0% 51227 0.9696 48.1 18.93 0% 0 0% 0 0% 0 0% 0%
20221019 18.73 19.39 18.1 19.37 3.2% 3.47% 0% 82384 1.5426 72.16 18.72 0% 0 0% 0 0% 0 0% 0%
20221018 20.05 20.1 18.65 18.77 -8.22% -2.95% 0% 96823 1.873 82.85 19.34 0% 0 0% 0 0% 0 0% 0%
20221017 19.48 20.45 19.12 20.45 4.98% 3.23% 0% 90268 1.7883 80.85 19.81 0% 0 0% 0 0% 0 0% 0%
20220720 15.49 15.65 15.43 15.64 1.23% 0.45% 0% 7726 0.1203 35.89 15.57 0% 0 0% 0 0% 0 0% 0%
20220719 15.39 15.46 15.25 15.45 1.11% 0.39% 0% 5965 0.0918 25.79 15.39 0% 0 0% 0 0% 0 0% 0%
20220718 14.95 15.47 14.95 15.28 2.21% -0.2% 0% 10877 0.1665 43.04 15.31 0% 0 0% 0 0% 0 0% 0%
20220715 15.28 15.36 14.95 14.95 -1.97% -0.8% 0% 8521 0.1284 33.55 15.07 0% 0 0% 0 0% 0 0% 0%
20220714 15.39 15.39 15.15 15.25 0% -0.2% 0% 4979 0.0761 19.39 15.28 0% 0 0% 0 0% 0 0% 0%
20220713 15.06 15.28 15.01 15.25 1.6% 0.46% 0% 6299 0.0956 23.45 15.18 0% 0 0% 0 0% 0 0% 0%
20220712 15.41 15.5 15.01 15.01 -2.53% -1.25% 0% 11456 0.1741 39.54 15.2 0% 0 0% 0 0% 0 0% 0%
20220711 15.48 15.7 15.21 15.4 -1.09% -0.06% 0% 11308 0.1742 38.17 15.41 0% 0 0% 0 0% 0 0% 0%
20220708 15.55 15.7 15.55 15.57 -0.45% -0.26% 0% 9070 0.1416 28.95 15.61 0% 0 0% 0 0% 0 0% 0%
20220707 15.98 16.01 15.6 15.64 -3.58% -0.7% 0% 23118 0.3642 65.57 15.75 0% 0 0% 0 0% 0 0% 0%
20220706 15.8 16.54 15.44 16.22 2.59% 1.44% 0% 30721 0.4913 92.05 15.99 0% 0 0% 0 0% 0 0% 0%
20220705 16 16.29 15.66 15.81 0.51% -1.25% 0% 23792 0.3808 74.15 16.01 0% 0 0% 0 0% 0 0% 0%
20220704 15.77 15.83 15.5 15.73 0.13% 0.25% 0% 7516 0.1179 22.95 15.69 0% 0 0% 0 0% 0 0% 0%
20220701 15.59 15.93 15.51 15.71 0.77% -0.13% 0% 11543 0.1816 34.79 15.73 0% 0 0% 0 0% 0 0% 0%
20220630 15.72 15.72 15.54 15.59 0.13% -0.26% 0% 7102 0.111 20.81 15.63 0% 0 0% 0 0% 0 0% 0%
20220629 15.68 15.81 15.57 15.57 -0.64% -0.83% 0% 11403 0.179 31.46 15.7 0% 0 0% 0 0% 0 0% 0%
20220628 15.51 15.72 15.42 15.67 0.84% 0.13% 0% 8226 0.1287 20.67 15.65 0% 0 0% 0 0% 0 0% 0%
20220627 15.7 15.7 15.48 15.54 0.06% -0.13% 0% 7075 0.1101 17.13 15.56 0% 0 0% 0 0% 0 0% 0%
20220624 15.38 15.59 15.3 15.53 0.84% 0.32% 0% 6982 0.1081 16.36 15.48 0% 0 0% 0 0% 0 0% 0%
20220623 15.28 15.48 15.2 15.4 0.65% 0.33% 0% 5453 0.0837 13.3 15.35 0% 0 0% 0 0% 0 0% 0%
20220622 15.59 15.62 15.3 15.3 -1.86% -0.71% 0% 7143 0.1101 16.46 15.41 0% 0 0% 0 0% 0 0% 0%
20220621 15.5 15.65 15.38 15.59 -0.06% 0.19% 0% 9248 0.1439 21.33 15.56 0% 0 0% 0 0% 0 0% 0%
20220620 15.53 15.68 15.42 15.6 0.39% 0.13% 0% 8660 0.1349 20.23 15.58 0% 0 0% 0 0% 0 0% 0%
20220617 15.69 15.7 15.27 15.54 -0.64% 0.39% 0% 10341 0.1601 23.42 15.48 0% 0 0% 0 0% 0 0% 0%
20220616 15.73 15.78 15.5 15.64 -0.26% 0.06% 0% 10541 0.1648 24.99 15.63 0% 0 0% 0 0% 0 0% 0%
20220615 15.75 15.88 15.61 15.68 0.32% -0.38% 0% 18172 0.2861 45.78 15.74 0% 0 0% 0 0% 0 0% 0%
20220614 15.48 15.97 15.33 15.63 -0.45% 0.06% 0% 16769 0.262 47.38 15.62 0% 0 0% 0 0% 0 0% 0%
20220613 15.66 15.99 15.41 15.7 1.36% 0.51% 0% 18628 0.2909 56.62 15.62 0% 0 0% 0 0% 0 0% 0%
20220610 15.31 15.75 15.1 15.49 1.77% 0% 0% 15526 0.2405 50.82 15.49 0% 0 0% 0 0% 0 0% 0%
20220609 15.8 15.8 15.1 15.22 -1.62% -0.13% 0% 12982 0.1979 44.01 15.24 0% 0 0% 0 0% 0 0% 0%
20220608 18.96 18.96 18.33 18.71 -1.32% 0.32% 0% 13471 0.2512 60.64 18.65 0% 0 0% 0 0% 0 0% 0%
20220607 18.9 18.96 18.47 18.96 1.28% 1.23% 0% 14546 0.2725 64.03 18.73 0% 0 0% 0 0% 0 0% 0%
20220606 18.35 18.86 18.22 18.72 2.02% 0.65% 0% 14185 0.2638 62.51 18.6 0% 0 0% 0 0% 0 0% 0%
20220602 18.19 18.36 17.9 18.35 1.27% 0.99% 0% 8183 0.1487 35.87 18.17 0% 0 0% 0 0% 0 0% 0%
20220601 18.05 18.27 17.92 18.12 0.67% 0.06% 0% 8195 0.1484 34.22 18.11 0% 0 0% 0 0% 0 0% 0%
20220531 17.95 18.05 17.61 18 0.22% 0.9% 0% 7281 0.1299 26.67 17.84 0% 0 0% 0 0% 0 0% 0%
20220530 17.98 18.2 17.77 17.96 -0.66% 0.39% 0% 5882 0.1052 20.06 17.89 0% 0 0% 0 0% 0 0% 0%
20220527 18.31 18.35 17.89 18.08 -0.11% -0.22% 0% 8009 0.1451 25.39 18.12 0% 0 0% 0 0% 0 0% 0%
20220526 17.99 18.15 17.45 18.1 1.4% 1.46% 0% 8169 0.1457 23.94 17.84 0% 0 0% 0 0% 0 0% 0%
20220525 17.62 18.01 17.58 17.85 1.31% 0.17% 0% 6318 0.1126 16.66 17.82 0% 0 0% 0 0% 0 0% 0%
20220524 18.62 18.74 17.61 17.62 -4.81% -2.33% 0% 13449 0.2426 33.33 18.04 0% 0 0% 0 0% 0 0% 0%
20220523 18.34 18.68 18.34 18.51 0.93% -0.05% 0% 9119 0.1689 22.92 18.52 0% 0 0% 0 0% 0 0% 0%
20220520 18.18 18.6 18.18 18.34 0.6% -0.11% 0% 13284 0.2439 32.15 18.36 0% 0 0% 0 0% 0 0% 0%
20220519 18.08 18.3 18.05 18.23 -0.44% 0.39% 0% 9791 0.1778 21.59 18.16 0% 0 0% 0 0% 0 0% 0%
20220518 18.06 18.64 17.77 18.31 2.52% 0.11% 0% 20119 0.3679 43.14 18.29 0% 0 0% 0 0% 0 0% 0%
20220517 18.28 18.28 17.62 17.86 -1.87% 0.39% 0% 16208 0.2884 34.01 17.79 0% 0 0% 0 0% 0 0% 0%
20220516 18.36 18.47 18.12 18.2 -0.93% -0.27% 0% 12576 0.2295 25.47 18.25 0% 0 0% 0 0% 0 0% 0%
20220513 18.71 18.8 18.19 18.37 -1.5% -0.33% 0% 20725 0.3819 38.01 18.43 0% 0 0% 0 0% 0 0% 0%
20220512 17.62 18.77 17.62 18.65 4.36% 1.41% 0% 30211 0.5557 54.5 18.39 0% 0 0% 0 0% 0 0% 0%
20220511 17.99 18.48 17.86 17.87 -0.67% -2.08% 0% 22766 0.4154 34.85 18.25 0% 0 0% 0 0% 0 0% 0%
20220510 17.85 18.1 17.75 17.99 -0.5% 0.22% 0% 14682 0.2635 21.68 17.95 0% 0 0% 0 0% 0 0% 0%
20220509 17.34 18.27 17.33 18.08 2.44% 0.78% 0% 18878 0.3387 27.04 17.94 0% 0 0% 0 0% 0 0% 0%
20220506 17.31 18.47 17 17.65 -1.01% -1.4% 0% 30674 0.5491 42.83 17.9 0% 0 0% 0 0% 0 0% 0%
20220505 17.3 17.89 16.72 17.83 3.12% 2% 0% 27151 0.4746 37.54 17.48 0% 0 0% 0 0% 0 0% 0%
20220429 17.03 17.6 17 17.29 1.41% -0.58% 0% 29691 0.5162 40.2 17.39 0% 0 0% 0 0% 0 0% 0%
20220428 17.6 18.18 16.9 17.05 -6.83% -2.07% 0% 48939 0.8518 63.11 17.41 0% 0 0% 0 0% 0 0% 0%
20220427 17.87 18.62 17.87 18.3 -7.81% 1.39% 0% 68484 1.2359 92.22 18.05 0% 0 0% 0 0% 0 0% 0%
20220426 19.85 19.96 19.85 19.85 -9.98% 0% 0% 24960 0.4955 39.36 19.85 0% 0 0% 0 0% 0 0% 0%
20220425 22 23.12 21.63 22.05 4.9% -2.39% 0% 107199 2.4221 189.68 22.59 0% 0 0% 0 0% 0 0% 0%
20220422 20 21.02 20 21.02 9.99% 0.24% 0% 18666 0.3915 36.32 20.97 0% 0 0% 0 0% 0 0% 0%
20220421 18.81 19.4 18.7 19.11 0.84% 0.42% 0% 12877 0.245 21.91 19.03 0% 0 0% 0 0% 0 0% 0%
20220420 19.1 19.5 18.77 18.95 -0.26% -1.15% 0% 7339 0.1407 12.73 19.17 0% 0 0% 0 0% 0 0% 0%
20220419 18.52 19.05 18.52 19 1.39% 0.69% 0% 5470 0.1032 9.32 18.87 0% 0 0% 0 0% 0 0% 0%
20220418 18.56 18.78 18.05 18.74 1.3% 1.74% 0% 4962 0.0914 8.58 18.42 0% 0 0% 0 0% 0 0% 0%
20220415 19 19 18.4 18.5 -3.09% -0.96% 0% 7330 0.1369 13.53 18.68 0% 0 0% 0 0% 0 0% 0%
20220414 18.95 19.3 18.95 19.09 0.85% -0.47% 0% 4568 0.0876 9.74 19.18 0% 0 0% 0 0% 0 0% 0%
20220413 19.34 19.39 18.93 18.93 -2.12% -1.3% 0% 6502 0.1247 15 19.18 0% 0 0% 0 0% 0 0% 0%
20220412 19.11 19.37 18.6 19.34 1.15% 2.11% 0% 8759 0.1659 20.32 18.94 0% 0 0% 0 0% 0 0% 0%
20220411 19.4 19.52 19 19.12 -1.75% -0.52% 0% 6119 0.1176 15.41 19.22 0% 0 0% 0 0% 0 0% 0%
20220408 19.62 19.93 19.2 19.46 -0.51% 0.1% 0% 7022 0.1365 18.62 19.44 0% 0 0% 0 0% 0 0% 0%
20220407 20.14 20.42 19.56 19.56 -3.46% -1.41% 0% 8240 0.1635 23.95 19.84 0% 0 0% 0 0% 0 0% 0%
20220401 20.05 20.12 19.45 19.45 -2.51% -0.82% 0% 9566 0.1876 30.31 19.61 0% 0 0% 0 0% 0 0% 0%
20220331 19.65 20.5 19.41 19.95 2.1% -0.1% 0% 12975 0.2591 47.79 19.97 0% 0 0% 0 0% 0 0% 0%
20220330 19.89 19.89 19.45 19.54 -0.76% -0.31% 0% 8108 0.1589 30.1 19.6 0% 0 0% 0 0% 0 0% 0%
20220329 20.21 20.34 19.57 19.69 -2.57% -0.86% 0% 10205 0.2027 39.12 19.86 0% 0 0% 0 0% 0 0% 0%
20220328 20.83 20.88 20.08 20.21 -2.65% -0.64% 0% 16968 0.3451 67.63 20.34 0% 0 0% 0 0% 0 0% 0%
20220325 20.39 21.81 20.34 20.76 2.01% -1.56% 0% 27896 0.5884 118.26 21.09 0% 0 0% 0 0% 0 0% 0%
20220324 20.22 20.78 20.12 20.35 0.84% -0.2% 0% 14542 0.2965 66.29 20.39 0% 0 0% 0 0% 0 0% 0%
20220323 20.5 20.85 20.16 20.18 -1.56% -1.22% 0% 16537 0.3379 77.21 20.43 0% 0 0% 0 0% 0 0% 0%
20220322 22 22 20.38 20.5 -3.3% -1.82% 0% 36772 0.7679 179.54 20.88 0% 0 0% 0 0% 0 0% 0%
20220321 20.54 21.2 20.54 21.2 10.02% 0.28% 0% 9175 0.194 53.12 21.14 0% 0 0% 0 0% 0 0% 0%
20220318 18.82 19.35 18.7 19.27 2.39% 0.57% 0% 8419 0.1613 44.52 19.16 0% 0 0% 0 0% 0 0% 0%
20220317 19.07 19.21 18.8 18.82 0.27% -1.16% 0% 10937 0.2082 57.76 19.04 0% 0 0% 0 0% 0 0% 0%
20220316 18.44 18.86 18.13 18.77 3.53% 1.24% 0% 9083 0.1684 48.98 18.54 0% 0 0% 0 0% 0 0% 0%
20220315 19.36 19.36 18.11 18.13 -6.35% -3.26% 0% 9129 0.1711 51 18.74 0% 0 0% 0 0% 0 0% 0%
20220311 19.69 19.96 19.28 19.89 0.4% 1.53% 0% 7829 0.1534 44.96 19.59 0% 0 0% 0 0% 0 0% 0%
20220310 19.7 20.31 19.59 19.81 1.28% -0.9% 0% 10813 0.2162 62.53 19.99 0% 0 0% 0 0% 0 0% 0%
20220309 20.31 20.42 18.76 19.56 -4.63% -0.2% 0% 15961 0.3129 80.35 19.6 0% 0 0% 0 0% 0 0% 0%
20220308 21.01 21.12 20.18 20.51 -2.89% 0.15% 0% 13430 0.2751 74.08 20.48 0% 0 0% 0 0% 0 0% 0%
20220307 21.09 21.62 20.86 21.12 -0.56% -0.56% 0% 11575 0.2459 65.92 21.24 0% 0 0% 0 0% 0 0% 0%
20220304 21.16 21.37 20.92 21.24 0.43% 0.66% 0% 7534 0.159 42.33 21.1 0% 0 0% 0 0% 0 0% 0%
20220303 21.33 21.44 20.98 21.15 -0.61% -0.05% 0% 5624 0.119 30.35 21.16 0% 0 0% 0 0% 0 0% 0%
20220302 21.1 21.35 20.91 21.28 0.71% 0.14% 0% 7449 0.1583 37.56 21.25 0% 0 0% 0 0% 0 0% 0%
20220301 20.88 21.17 20.71 21.13 1.2% 0.33% 0% 6709 0.1413 31.71 21.06 0% 0 0% 0 0% 0 0% 0%
20220228 21.18 21.22 20.58 20.88 -1.04% 0.43% 0% 8910 0.1852 39.18 20.79 0% 0 0% 0 0% 0 0% 0%
20220225 21.02 21.63 20.9 21.1 0.96% -0.42% 0% 11210 0.2375 46.58 21.19 0% 0 0% 0 0% 0 0% 0%
20220224 21.49 22.5 20.58 20.9 -2.65% -3.02% 0% 19748 0.4255 78.49 21.55 0% 0 0% 0 0% 0 0% 0%
20220223 21.28 21.58 21.21 21.47 1.27% 0.09% 0% 6467 0.1387 27.26 21.45 0% 0 0% 0 0% 0 0% 0%
20220222 21.76 21.8 21.15 21.2 -2.8% -0.66% 0% 7911 0.1688 31.42 21.34 0% 0 0% 0 0% 0 0% 0%
20220221 21.67 21.84 21.45 21.81 0.65% 0.51% 0% 7914 0.1717 29.61 21.7 0% 0 0% 0 0% 0 0% 0%
20220218 21.9 21.98 21.43 21.67 -1.63% 0.14% 0% 8613 0.1864 29.5 21.64 0% 0 0% 0 0% 0 0% 0%
20220217 21.78 22.18 21.53 22.03 0.96% 0.96% 0% 10882 0.2374 34.91 21.82 0% 0 0% 0 0% 0 0% 0%
20220216 21.47 21.82 21.47 21.82 1.58% 0.46% 0% 8412 0.1827 24.33 21.72 0% 0 0% 0 0% 0 0% 0%
20220215 21.42 22.25 21.38 21.48 0.19% -0.6% 0% 8985 0.1942 23.51 21.61 0% 0 0% 0 0% 0 0% 0%
20220214 21.4 21.7 21.1 21.44 0.19% -0.46% 0% 4911 0.1058 11.94 21.54 0% 0 0% 0 0% 0 0% 0%
20220211 21.96 22 21.36 21.4 -2.55% -0.93% 0% 6542 0.1413 16.01 21.6 0% 0 0% 0 0% 0 0% 0%
20220210 22.06 22.12 21.65 21.96 -0.18% 0.18% 0% 4768 0.1045 11.79 21.92 0% 0 0% 0 0% 0 0% 0%
20220209 21.63 22.09 21.61 22 1.71% 0.41% 0% 7947 0.1741 18.7 21.91 0% 0 0% 0 0% 0 0% 0%
20211203 27.6 28.23 26.96 27.25 -0.58% -0.95% 0% 17206 0.4734 48.17 27.51 0% 0 0% 0 0% 0 0% 0%
20211202 28.75 29.3 27.08 27.41 -3.69% -2.46% 0% 21661 0.6086 59.7 28.1 0% 0 0% 0 0% 0 0% 0%
20211201 27.44 28.65 27.44 28.46 3.3% 1.07% 0% 15824 0.4456 42.42 28.16 0% 0 0% 0 0% 0 0% 0%
20211130 28.02 28.3 27.28 27.55 -0.79% -0.33% 0% 16736 0.4625 40.79 27.64 0% 0 0% 0 0% 0 0% 0%
20211129 27.28 27.97 26.78 27.77 -0.29% 0.73% 0% 14841 0.4091 34.39 27.57 0% 0 0% 0 0% 0 0% 0%
20211126 27.86 28.3 27.21 27.85 0.14% 0.43% 0% 13651 0.3786 30.15 27.73 0% 0 0% 0 0% 0 0% 0%
20211125 27.8 28.06 27.27 27.81 -0.07% 0.18% 0% 16532 0.4589 35.56 27.76 0% 0 0% 0 0% 0 0% 0%
20211124 28.24 28.24 27.4 27.83 -0.07% 0.61% 0% 15755 0.4358 31.27 27.66 0% 0 0% 0 0% 0 0% 0%
20211123 27.98 28.39 27.51 27.85 -1.28% 0.07% 0% 19006 0.5289 34.89 27.83 0% 0 0% 0 0% 0 0% 0%
20211122 28.89 29.85 27.72 28.21 0% -0.21% 0% 31350 0.8862 56.18 28.27 0% 0 0% 0 0% 0 0% 0%
20211119 27.93 28.88 26.66 28.21 0.71% 1.11% 0% 38973 1.0874 68.58 27.9 0% 0 0% 0 0% 0 0% 0%
20211118 29.2 29.38 27.7 28.01 -3.45% -0.64% 0% 37560 1.059 69.83 28.19 0% 0 0% 0 0% 0 0% 0%
20211117 28.1 29.5 27.17 29.01 2.84% 2.65% 0% 53814 1.5209 107.83 28.26 0% 0 0% 0 0% 0 0% 0%
20211116 27.47 28.75 26.74 28.21 3.03% 1.33% 0% 58209 1.6207 129.57 27.84 0% 0 0% 0 0% 0 0% 0%
20211115 25.88 27.5 25.65 27.38 5.19% 2.2% 0% 60590 1.6233 149.35 26.79 0% 0 0% 0 0% 0 0% 0%
20211112 25 26.27 24.5 26.03 3.17% 2.68% 0% 49324 1.2504 137.4 25.35 0% 0 0% 0 0% 0 0% 0%
20211111 25.3 25.58 24.41 25.23 1.41% 0.8% 0% 57846 1.4477 186.21 25.03 0% 0 0% 0 0% 0 0% 0%
20211110 23.1 25.38 22.8 24.88 7.61% 2.94% 0% 66809 1.6149 253.86 24.17 0% 0 0% 0 0% 0 0% 0%
20211109 22.01 24.88 22.01 23.12 0.39% -0.6% 0% 50787 1.1814 254.28 23.26 0% 0 0% 0 0% 0 0% 0%
20211108 20.9 23.03 20.83 23.03 9.98% 2.49% 0% 37609 0.845 242.96 22.47 0% 0 0% 0 0% 0 0% 0%
20211105 20.68 21.06 20.58 20.94 1.21% 0.48% 0% 6080 0.1267 49.87 20.84 0% 0 0% 0 0% 0 0% 0%
20211104 20.67 20.77 20.5 20.69 0.39% 0.34% 0% 4292 0.0885 38.7 20.62 0% 0 0% 0 0% 0 0% 0%
20211103 20.58 20.78 20.33 20.61 1.03% 0.34% 0% 4012 0.0824 32.2 20.54 0% 0 0% 0 0% 0 0% 0%
20211102 20.6 20.9 20.3 20.4 -1.92% -0.58% 0% 4614 0.0947 35.36 20.52 0% 0 0% 0 0% 0 0% 0%
20211101 20.67 20.9 20.59 20.8 0.68% 0.1% 0% 3239 0.0673 25.72 20.78 0% 0 0% 0 0% 0 0% 0%
20211029 20.38 20.83 20.32 20.66 1.03% -0.05% 0% 3676 0.076 28.49 20.67 0% 0 0% 0 0% 0 0% 0%
20211028 21.67 21.7 20 20.45 -4.75% -0.92% 0% 9975 0.2059 76.17 20.64 0% 0 0% 0 0% 0 0% 0%
20211027 22.14 22.14 21.47 21.47 -2.98% -0.69% 0% 6794 0.1469 56.69 21.62 0% 0 0% 0 0% 0 0% 0%
20211026 21.52 22.49 21.48 22.13 2.93% 1% 0% 8978 0.1967 76.85 21.91 0% 0 0% 0 0% 0 0% 0%
20211025 21.73 21.73 21.41 21.5 -0.69% 0.05% 0% 4514 0.097 40.26 21.49 0% 0 0% 0 0% 0 0% 0%
20211022 21.77 21.88 21.65 21.65 -0.55% -0.23% 0% 3889 0.0844 36.24 21.7 0% 0 0% 0 0% 0 0% 0%
20211021 21.71 21.88 21.67 21.77 0% -0.05% 0% 3264 0.0711 31.61 21.78 0% 0 0% 0 0% 0 0% 0%
20211020 22.02 22.03 21.7 21.77 -1.23% -0.23% 0% 5853 0.1277 63.7 21.82 0% 0 0% 0 0% 0 0% 0%
20211019 22.06 22.24 21.98 22.04 -0.05% -0.18% 0% 3551 0.0784 39.51 22.08 0% 0 0% 0 0% 0 0% 0%
20211018 22.49 22.49 21.95 22.05 -1.43% -0.09% 0% 5588 0.1233 60.34 22.07 0% 0 0% 0 0% 0 0% 0%
20211015 22.6 22.75 22.33 22.37 -1.15% -0.27% 0% 3660 0.0821 38.19 22.43 0% 0 0% 0 0% 0 0% 0%
20211014 22.59 22.8 22.36 22.63 0.13% 0.18% 0% 4556 0.1029 45.47 22.59 0% 0 0% 0 0% 0 0% 0%
20211013 22.23 22.61 22.06 22.6 1.66% 0.71% 0% 5039 0.1131 47.75 22.44 0% 0 0% 0 0% 0 0% 0%
20211012 22.49 22.65 22.15 22.23 -1.16% -0.18% 0% 3804 0.0847 35.64 22.27 0% 0 0% 0 0% 0 0% 0%
20211011 22.35 22.65 22.22 22.49 0.85% 0% 0% 3455 0.0777 31 22.49 0% 0 0% 0 0% 0 0% 0%
20211008 22.22 22.63 22.2 22.3 1.36% -0.36% 0% 3758 0.0841 31.92 22.38 0% 0 0% 0 0% 0 0% 0%
20210930 21.75 22.09 21.75 22 1.24% -0.09% 0% 2898 0.0638 22.3 22.02 0% 0 0% 0 0% 0 0% 0%
20210929 22.28 22.28 21.73 21.73 -2.56% -1.18% 0% 6120 0.1346 44.54 21.99 0% 0 0% 0 0% 0 0% 0%
20210928 22.41 22.5 22.15 22.3 -0.18% -0.04% 0% 4685 0.1045 32.48 22.31 0% 0 0% 0 0% 0 0% 0%
20210927 23.01 23.3 22.33 22.34 -3.91% -1.54% 0% 6937 0.1574 43.3 22.69 0% 0 0% 0 0% 0 0% 0%
20210924 23.45 23.45 23.1 23.25 -0.94% -0.17% 0% 6222 0.1449 35.81 23.29 0% 0 0% 0 0% 0 0% 0%
20210923 23.05 23.54 22.9 23.47 2.04% 0.86% 0% 6999 0.1629 37.59 23.27 0% 0 0% 0 0% 0 0% 0%
20210922 23.04 23.1 22.36 23 -0.22% 0.57% 0% 5095 0.1165 24.17 22.87 0% 0 0% 0 0% 0 0% 0%
20210917 23.39 23.39 22.92 23.05 -0.77% -0.3% 0% 6353 0.1469 28.44 23.12 0% 0 0% 0 0% 0 0% 0%
20210916 23.22 23.5 23.21 23.23 0.09% -0.47% 0% 6007 0.1402 26.69 23.34 0% 0 0% 0 0% 0 0% 0%
20210915 23.35 23.42 23.03 23.21 -0.64% 0.13% 0% 7493 0.1737 32.11 23.18 0% 0 0% 0 0% 0 0% 0%
20210914 23.52 23.85 23.2 23.36 -1.23% -0.47% 0% 8178 0.1919 35.27 23.47 0% 0 0% 0 0% 0 0% 0%
20210913 24.1 24.1 23.5 23.65 -2.07% -0.08% 0% 9600 0.2272 41.19 23.67 0% 0 0% 0 0% 0 0% 0%
20210910 24.51 24.6 24.11 24.15 -1.51% -0.58% 0% 10914 0.2651 46.95 24.29 0% 0 0% 0 0% 0 0% 0%
20210909 24.12 24.55 23.92 24.52 1.66% 0.74% 0% 16309 0.3969 72.76 24.34 0% 0 0% 0 0% 0 0% 0%
20210908 24.22 24.39 24.05 24.12 -0.45% -0.12% 0% 9246 0.2233 41.61 24.15 0% 0 0% 0 0% 0 0% 0%
20210907 23.91 24.44 23.87 24.23 0.92% 0.21% 0% 11536 0.2789 54.47 24.18 0% 0 0% 0 0% 0 0% 0%
20210906 23.86 24.04 23.7 24.01 0.59% 0.54% 0% 8529 0.2037 41.87 23.88 0% 0 0% 0 0% 0 0% 0%
20210729 22.2 22.79 22.11 22.3 1.46% -0.36% 0% 9081 0.2032 42.21 22.38 0% 0 0% 0 0% 0 0% 0%
20210728 22.56 22.56 21.77 21.98 -2.79% -0.23% 0% 12944 0.2851 57.41 22.03 0% 0 0% 0 0% 0 0% 0%
20210727 23.11 23.44 22.58 22.61 -1.78% -1.35% 0% 12131 0.2781 53.79 22.92 0% 0 0% 0 0% 0 0% 0%
20210726 23.58 23.94 22.7 23.02 -2.04% -0.9% 0% 10304 0.2394 45.13 23.23 0% 0 0% 0 0% 0 0% 0%
20210723 24.56 24.6 23.45 23.5 -3.89% -1.59% 0% 13921 0.3324 61.4 23.88 0% 0 0% 0 0% 0 0% 0%
20210722 24.98 24.98 24.4 24.45 -2.12% -0.45% 0% 10608 0.2605 47.49 24.56 0% 0 0% 0 0% 0 0% 0%
20210721 24.7 26 24.7 24.98 2.93% -1.23% 0% 18743 0.474 77.87 25.29 0% 0 0% 0 0% 0 0% 0%
20210720 24.09 24.47 24.05 24.27 -0.25% 0% 0% 6950 0.1687 27.99 24.27 0% 0 0% 0 0% 0 0% 0%
20210719 25.28 25.28 24 24.33 -3.18% -0.69% 0% 13829 0.3388 55.19 24.5 0% 0 0% 0 0% 0 0% 0%
20210716 25.75 25.85 25.04 25.13 -2.22% -0.55% 0% 13219 0.3341 54.68 25.27 0% 0 0% 0 0% 0 0% 0%
20210715 26.01 26.19 25.67 25.7 -1.53% -0.5% 0% 10649 0.2751 42.92 25.83 0% 0 0% 0 0% 0 0% 0%
20210714 26.42 26.66 26.04 26.1 -0.72% -1.02% 0% 9679 0.2552 38.97 26.37 0% 0 0% 0 0% 0 0% 0%
20210713 26.2 26.5 25.87 26.29 0.42% 0.61% 0% 12779 0.3339 49.02 26.13 0% 0 0% 0 0% 0 0% 0%
20210712 26.2 26.57 26.1 26.18 -0.19% -0.46% 0% 11370 0.299 42.22 26.3 0% 0 0% 0 0% 0 0% 0%
20210709 26.1 26.37 25.62 26.23 0.5% 0.34% 0% 13982 0.3655 50.78 26.14 0% 0 0% 0 0% 0 0% 0%
20210708 26.95 27.49 26.02 26.1 -4.19% -2.32% 0% 20032 0.5352 71.46 26.72 0% 0 0% 0 0% 0 0% 0%
20210707 26.97 27.66 26.97 27.24 1.08% -0.29% 0% 13565 0.3706 50.06 27.32 0% 0 0% 0 0% 0 0% 0%
20210706 26.85 26.97 26.72 26.95 -0.19% 0.41% 0% 10128 0.2718 35.07 26.84 0% 0 0% 0 0% 0 0% 0%
20210705 26.8 27.35 26.72 27 1.05% 0.33% 0% 10427 0.2806 33.51 26.91 0% 0 0% 0 0% 0 0% 0%
20210702 28 28.02 26.66 26.72 -4.37% -1.22% 0% 20950 0.5666 64.66 27.05 0% 0 0% 0 0% 0 0% 0%
20210701 28.15 28.65 27.9 27.94 -1.27% -0.92% 0% 13301 0.3751 41.58 28.2 0% 0 0% 0 0% 0 0% 0%
20210630 28.9 28.91 28.2 28.3 -2.51% -0.46% 0% 15361 0.4367 48.33 28.43 0% 0 0% 0 0% 0 0% 0%
20210629 28.57 29.4 28.18 29.03 1.61% 0.48% 0% 21363 0.6172 68.96 28.89 0% 0 0% 0 0% 0 0% 0%
20210628 28 29.13 27.91 28.57 1.53% 0.39% 0% 15135 0.4307 44.99 28.46 0% 0 0% 0 0% 0 0% 0%
20210625 28.97 28.97 28.03 28.14 -3.13% -0.39% 0% 24724 0.6984 68.63 28.25 0% 0 0% 0 0% 0 0% 0%
20210624 29.85 29.85 28.91 29.05 -2.68% -0.82% 0% 20889 0.6118 58.19 29.29 0% 0 0% 0 0% 0 0% 0%
20210623 30.41 30.5 29.69 29.85 -1.81% -0.67% 0% 19055 0.5726 51.78 30.05 0% 0 0% 0 0% 0 0% 0%
20210622 29.89 30.44 29.71 30.4 1.64% 1% 0% 20871 0.6282 54.01 30.1 0% 0 0% 0 0% 0 0% 0%
20210621 29.9 30.18 29.56 29.91 -0.2% -0.2% 0% 15710 0.4708 38.46 29.97 0% 0 0% 0 0% 0 0% 0%
20210618 29.48 30.3 29.46 29.97 0.23% 0.2% 0% 15187 0.4543 32.98 29.91 0% 0 0% 0 0% 0 0% 0%
20210617 29.8 30.45 29.78 29.9 1.42% -0.37% 0% 13881 0.4166 24.81 30.01 0% 0 0% 0 0% 0 0% 0%
20210616 30.12 30.3 29.42 29.48 -3.28% -1.07% 0% 16788 0.5002 25.93 29.8 0% 0 0% 0 0% 0 0% 0%
20210615 29.55 30.71 29 30.48 1.57% 2.83% 0% 31704 0.9396 42.55 29.64 0% 0 0% 0 0% 0 0% 0%
20210611 30.98 30.98 29.9 30.01 -1.09% -0.63% 0% 21786 0.658 29.15 30.2 0% 0 0% 0 0% 0 0% 0%
20210610 30.12 30.95 30 30.34 1.51% -0.49% 0% 26574 0.8103 35.2 30.49 0% 0 0% 0 0% 0 0% 0%
20210609 30.24 30.47 29.69 29.89 -2.22% -0.43% 0% 26648 0.7999 33.69 30.02 0% 0 0% 0 0% 0 0% 0%
20210608 31.15 31.32 30.32 30.57 -2.49% -0.62% 0% 30106 0.926 38.66 30.76 0% 0 0% 0 0% 0 0% 0%
20210607 30.9 31.7 30.52 31.35 0.58% 0.64% 0% 33068 1.0301 42.26 31.15 0% 0 0% 0 0% 0 0% 0%
20210604 32.1 32.68 31.1 31.17 -4.88% -1.73% 0% 52550 1.6669 66.14 31.72 0% 0 0% 0 0% 0 0% 0%
20210603 34.79 35.14 32.52 32.77 -5.43% -2.32% 0% 90179 3.0256 122.28 33.55 0% 0 0% 0 0% 0 0% 0%
20210602 31.04 34.65 31.01 34.65 10% 3.8% 0% 63035 2.1041 94.33 33.38 0% 0 0% 0 0% 0 0% 0%
20210601 31.38 32.97 30.94 31.5 3.28% -0.82% 0% 66404 2.1092 97.97 31.76 0% 0 0% 0 0% 0 0% 0%
20210531 30.35 31.06 29.91 30.5 1.46% 0.46% 0% 25118 0.7625 37.02 30.36 0% 0 0% 0 0% 0 0% 0%
20210528 30.66 30.87 30 30.06 -2.66% -0.86% 0% 27934 0.8469 40.13 30.32 0% 0 0% 0 0% 0 0% 0%
20210527 29.9 31.45 29.71 30.88 2.73% 0.82% 0% 39780 1.2184 54.68 30.63 0% 0 0% 0 0% 0 0% 0%
20210526 29.64 30.28 29.33 30.06 1.31% 0.54% 0% 23539 0.7037 30.35 29.9 0% 0 0% 0 0% 0 0% 0%
20210525 29.87 29.87 29.1 29.67 -1.23% 0.71% 0% 28925 0.8521 33.56 29.46 0% 0 0% 0 0% 0 0% 0%
20210524 31.3 31.53 29.98 30.04 -2.31% -0.69% 0% 28176 0.8524 27.85 30.25 0% 0 0% 0 0% 0 0% 0%
20210521 30.51 30.86 30.12 30.75 0.26% 0.69% 0% 24357 0.7439 23.03 30.54 0% 0 0% 0 0% 0 0% 0%
20210520 31.05 31.49 30.23 30.67 -1.45% 0.1% 0% 31302 0.959 28.6 30.64 0% 0 0% 0 0% 0 0% 0%
20210519 31.27 32.73 31 31.12 -2.32% -1.77% 0% 47346 1.5 43.87 31.68 0% 0 0% 0 0% 0 0% 0%
20210518 30.03 32.96 30.03 31.86 6.16% 1.82% 0% 53674 1.6795 48.99 31.29 0% 0 0% 0 0% 0 0% 0%
20210517 32 32 29.85 30.01 -4.91% -1.44% 0% 48839 1.4871 44.05 30.45 0% 0 0% 0 0% 0 0% 0%
20210514 30.8 32.49 30.13 31.56 1.81% 0.54% 0% 52969 1.6629 49.45 31.39 0% 0 0% 0 0% 0 0% 0%
20210513 31 31.97 30.85 31 -2.05% -0.93% 0% 44480 1.3917 41.9 31.29 0% 0 0% 0 0% 0 0% 0%
20210512 30.77 32.2 30.72 31.65 -4.84% 0.96% 0% 71419 2.2388 67.26 31.35 0% 0 0% 0 0% 0 0% 0%
20210511 36.37 37.93 32.63 33.26 -7.33% -5.81% 0% 121182 4.2786 126.41 35.31 0% 0 0% 0 0% 0 0% 0%
20210510 33.56 35.89 33.01 35.89 9.99% 2.46% 0% 103871 3.6388 112.21 35.03 0% 0 0% 0 0% 0 0% 0%
20210507 29.78 32.63 28.85 32.63 10.01% 3.59% 0% 53463 1.6842 51.17 31.5 0% 0 0% 0 0% 0 0% 0%
20210506 29.3 30.24 29.21 29.66 1.58% 0% 0% 28940 0.8585 25.91 29.66 0% 0 0% 0 0% 0 0% 0%
20210430 30.39 30.42 29.12 29.2 -3.92% -1.38% 0% 35539 1.0522 26.21 29.61 0% 0 0% 0 0% 0 0% 0%
20210429 31.1 31.81 30.3 30.39 -4.43% -2% 0% 41999 1.3024 33.28 31.01 0% 0 0% 0 0% 0 0% 0%
20210428 31.3 32.83 30 31.8 -0.16% 1.86% 0% 50311 1.5705 42.3 31.22 0% 0 0% 0 0% 0 0% 0%
20210427 31.02 32.29 30.71 31.85 2.71% 0.76% 0% 50826 1.6064 45.95 31.61 0% 0 0% 0 0% 0 0% 0%
20210426 32.6 32.78 30.88 31.01 -7.27% -2.3% 0% 67944 2.1563 66.03 31.74 0% 0 0% 0 0% 0 0% 0%
20210423 36.1 36.7 33.32 33.44 -9.65% -3.94% 0% 91005 3.1677 106.22 34.81 0% 0 0% 0 0% 0 0% 0%
20210422 35.62 38.88 35.06 37.01 2.46% -0.4% 0% 110016 4.0885 160.1 37.16 0% 0 0% 0 0% 0 0% 0%
20210421 34.27 36.48 34.01 36.12 3.85% 2.56% 0% 86244 3.0373 151.88 35.22 0% 0 0% 0 0% 0 0% 0%
20210416 37.78 38.97 37.78 37.78 -10% -0.08% 0% 53909 2.0384 119.14 37.81 0% 0 0% 0 0% 0 0% 0%
20210415 50.52 50.52 41.36 41.98 -8.6% -6.9% 0% 165172 7.4484 491.39 45.09 0% 0 0% 0 0% 0 0% 0%
20210414 45.93 45.93 45.93 45.93 10.01% -0.04% 0% 1517 0.0697 17.26 45.95 0% 0 0% 0 0% 0 0% 0%
20210413 41.75 41.75 41.75 41.75 10.01% -0.02% 0% 2725 0.1138 73.72 41.76 0% 0 0% 0 0% 0 0% 0%
20210412 37.95 37.95 37.95 37.95 10% 0.03% 0% 2422 0.0919 58.07 37.94 0% 0 0% 0 0% 0 0% 0%
20210409 34.5 34.5 34.5 34.5 10.01% -0.03% 0% 1194 0.0412 21.71 34.51 0% 0 0% 0 0% 0 0% 0%
20210408 31.36 31.36 31.36 31.36 10% 0.13% 0% 712 0.0223 8.69 31.32 0% 0 0% 0 0% 0 0% 0%
20210407 28.51 28.51 28.51 28.51 9.99% -0.14% 0% 1247 0.0356 9.4 28.55 0% 0 0% 0 0% 0 0% 0%
20210406 21.6 25.92 21.6 25.92 44% 0.19% 0% 2161 0.0559 3.49 25.87 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