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. 博汇股份300839
    4. 返回上一页 刷新
股票代码（例：sz300839）       573条   (进入博汇股份股票专站) 博汇股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.07 11.29 10.99 11.28 2.83% 0.71% 0% 28088 0.3147 118.82 11.2 0% 0 0% 0 0% 0 0% 0%
20230927 10.74 11.02 10.68 10.97 1.76% 0.37% 0% 23856 0.2608 101.92 10.93 0% 0 0% 0 0% 0 0% 0%
20230926 10.76 10.88 10.69 10.78 -0.46% 0.09% 0% 15048 0.162 64.8 10.77 0% 0 0% 0 0% 0 0% 0%
20230925 10.88 10.94 10.75 10.83 -0.18% -0.28% 0% 19607 0.213 85.01 10.86 0% 0 0% 0 0% 0 0% 0%
20230922 10.67 10.88 10.57 10.85 1.78% 1.12% 0% 18204 0.1954 76.33 10.73 0% 0 0% 0 0% 0 0% 0%
20230921 10.86 10.86 10.62 10.66 -0.74% -0.37% 0% 18881 0.2021 77.82 10.7 0% 0 0% 0 0% 0 0% 0%
20230920 10.7 10.86 10.7 10.74 -0.46% -0.56% 0% 23992 0.2592 96.49 10.8 0% 0 0% 0 0% 0 0% 0%
20230919 10.95 10.97 10.76 10.79 -0.64% -0.64% 0% 24733 0.2685 96.4 10.86 0% 0 0% 0 0% 0 0% 0%
20230918 10.82 10.99 10.7 10.86 -0.28% 0% 0% 24274 0.2637 94.01 10.86 0% 0 0% 0 0% 0 0% 0%
20230915 11.05 11.07 10.82 10.89 -0.91% -0.37% 0% 26390 0.2884 96.66 10.93 0% 0 0% 0 0% 0 0% 0%
20230914 10.99 11.1 10.9 10.99 -0.36% -0.18% 0% 21427 0.2359 76.19 11.01 0% 0 0% 0 0% 0 0% 0%
20230913 11.16 11.2 10.96 11.03 -0.9% -0.18% 0% 19352 0.2138 68.33 11.05 0% 0 0% 0 0% 0 0% 0%
20230912 11.23 11.26 11.1 11.13 -0.89% -0.18% 0% 16301 0.1818 55.07 11.15 0% 0 0% 0 0% 0 0% 0%
20230911 11.19 11.31 11.09 11.23 0.63% -0.09% 0% 23159 0.2602 74.4 11.24 0% 0 0% 0 0% 0 0% 0%
20230908 11.25 11.32 11.13 11.16 -1.41% -0.27% 0% 20698 0.2316 62.34 11.19 0% 0 0% 0 0% 0 0% 0%
20230907 11.43 11.52 11.3 11.32 -1.31% -0.61% 0% 24684 0.2811 74.4 11.39 0% 0 0% 0 0% 0 0% 0%
20230906 11.36 11.56 11.21 11.47 1.77% 0.79% 0% 31008 0.3529 93.8 11.38 0% 0 0% 0 0% 0 0% 0%
20230905 11.23 11.3 11.13 11.27 0% 0.54% 0% 25780 0.289 78.68 11.21 0% 0 0% 0 0% 0 0% 0%
20230904 11.12 11.33 10.91 11.27 1.62% 0.18% 0% 38471 0.4327 115.23 11.25 0% 0 0% 0 0% 0 0% 0%
20230901 11.08 11.23 10.86 11.09 1.46% 0.73% 0% 35300 0.3885 104.38 11.01 0% 0 0% 0 0% 0 0% 0%
20230831 11.06 11.1 10.89 10.93 -0.64% -0.09% 0% 23829 0.2606 64.91 10.94 0% 0 0% 0 0% 0 0% 0%
20230830 10.95 11.16 10.86 11 0.73% -0.27% 0% 33417 0.3687 87.01 11.03 0% 0 0% 0 0% 0 0% 0%
20230829 10.58 10.95 10.58 10.92 2.73% 1.11% 0% 31677 0.3421 78.2 10.8 0% 0 0% 0 0% 0 0% 0%
20230828 11 11.01 10.58 10.63 1.24% -1.67% 0% 42332 0.4578 91.68 10.81 0% 0 0% 0 0% 0 0% 0%
20230825 10.57 10.76 10.43 10.5 -0.76% -0.57% 0% 27043 0.2857 59.42 10.56 0% 0 0% 0 0% 0 0% 0%
20230824 10.54 10.7 10.46 10.58 0.38% 0.09% 0% 24229 0.2561 53.17 10.57 0% 0 0% 0 0% 0 0% 0%
20230823 10.66 10.68 10.47 10.54 -1.13% -0.19% 0% 24067 0.2541 51.87 10.56 0% 0 0% 0 0% 0 0% 0%
20230822 10.7 10.84 10.47 10.66 -0.84% 0.57% 0% 33972 0.3601 74.72 10.6 0% 0 0% 0 0% 0 0% 0%
20230821 10.85 11.02 10.74 10.75 -1.19% -0.74% 0% 37400 0.405 86.29 10.83 0% 0 0% 0 0% 0 0% 0%
20230818 10.73 11.09 10.73 10.88 1.78% -0.64% 0% 62564 0.685 151.56 10.95 0% 0 0% 0 0% 0 0% 0%
20230817 10.6 10.75 10.53 10.69 0% 0.66% 0% 45662 0.485 118.57 10.62 0% 0 0% 0 0% 0 0% 0%
20230816 10.81 10.93 10.65 10.69 -2.55% -0.83% 0% 48206 0.5196 135.95 10.78 0% 0 0% 0 0% 0 0% 0%
20230815 11.61 11.62 10.89 10.97 -6.56% -0.72% 0% 88661 0.9799 278.35 11.05 0% 0 0% 0 0% 0 0% 0%
20230814 11.53 11.79 11.29 11.74 1.56% 1.91% 0% 25822 0.2975 103.31 11.52 0% 0 0% 0 0% 0 0% 0%
20230811 11.8 11.86 11.55 11.56 -1.87% -1.2% 0% 25418 0.2975 104.36 11.7 0% 0 0% 0 0% 0 0% 0%
20230810 11.62 11.85 11.62 11.78 1.73% 0.08% 0% 30177 0.3551 123.77 11.77 0% 0 0% 0 0% 0 0% 0%
20230809 11.74 11.76 11.52 11.58 -1.28% -0.34% 0% 15677 0.1821 67.36 11.62 0% 0 0% 0 0% 0 0% 0%
20230808 11.83 11.83 11.58 11.73 0% 0.43% 0% 20935 0.2445 89.44 11.68 0% 0 0% 0 0% 0 0% 0%
20230807 11.87 11.92 11.7 11.73 -0.68% -0.34% 0% 19398 0.2284 83.13 11.77 0% 0 0% 0 0% 0 0% 0%
20230804 11.89 11.95 11.75 11.81 -0.08% -0.17% 0% 21182 0.2505 88.64 11.83 0% 0 0% 0 0% 0 0% 0%
20230803 11.82 11.89 11.73 11.82 -0.17% 0% 0% 18185 0.215 74.52 11.82 0% 0 0% 0 0% 0 0% 0%
20230802 11.9 11.97 11.8 11.84 -0.75% -0.08% 0% 18357 0.2176 72.64 11.85 0% 0 0% 0 0% 0 0% 0%
20230801 12 12 11.84 11.93 -0.25% 0.17% 0% 28840 0.3435 111.48 11.91 0% 0 0% 0 0% 0 0% 0%
20230731 11.86 11.97 11.72 11.96 1.27% 0.76% 0% 21498 0.2551 84.29 11.87 0% 0 0% 0 0% 0 0% 0%
20230728 11.88 11.91 11.72 11.81 -0.59% 0.08% 0% 26895 0.3173 100.08 11.8 0% 0 0% 0 0% 0 0% 0%
20230727 11.88 12.07 11.86 11.88 -0.34% -0.5% 0% 15171 0.1811 55.7 11.94 0% 0 0% 0 0% 0 0% 0%
20230726 11.89 12.01 11.82 11.92 -0.25% 0.08% 0% 17838 0.2125 61.8 11.91 0% 0 0% 0 0% 0 0% 0%
20230725 11.89 12.07 11.84 11.95 0.93% 0.17% 0% 20266 0.2418 69.52 11.93 0% 0 0% 0 0% 0 0% 0%
20230724 11.87 12.03 11.77 11.84 -0.17% -0.34% 0% 26329 0.3128 88.89 11.88 0% 0 0% 0 0% 0 0% 0%
20230721 12.1 12.12 11.8 11.86 -1.98% -0.34% 0% 26099 0.3106 86.75 11.9 0% 0 0% 0 0% 0 0% 0%
20230720 12.5 12.5 12.08 12.1 -1.31% -1.14% 0% 25298 0.3097 83.49 12.24 0% 0 0% 0 0% 0 0% 0%
20230719 12.27 12.56 12.19 12.26 -0.73% -0.41% 0% 24017 0.2957 81.04 12.31 0% 0 0% 0 0% 0 0% 0%
20230718 12.47 12.51 12.11 12.35 -0.96% 0.49% 0% 23225 0.2854 75.71 12.29 0% 0 0% 0 0% 0 0% 0%
20230717 12.59 12.69 12.34 12.47 -1.58% 0.24% 0% 30460 0.3788 90.65 12.44 0% 0 0% 0 0% 0 0% 0%
20230714 12.5 12.83 12.27 12.67 2.34% 0.32% 0% 31465 0.3973 74.41 12.63 0% 0 0% 0 0% 0 0% 0%
20230713 12.11 12.44 12.09 12.38 2.65% 0.81% 0% 29702 0.3647 69.77 12.28 0% 0 0% 0 0% 0 0% 0%
20230712 12.17 12.21 12 12.06 -0.5% -0.41% 0% 19525 0.2365 46.42 12.11 0% 0 0% 0 0% 0 0% 0%
20230711 12.09 12.15 11.99 12.12 0.41% 0.33% 0% 21078 0.2547 50.41 12.08 0% 0 0% 0 0% 0 0% 0%
20230710 11.9 12.09 11.8 12.07 1% 0.75% 0% 30170 0.3615 72.2 11.98 0% 0 0% 0 0% 0 0% 0%
20230707 11.85 12.04 11.68 11.95 0.17% 0.59% 0% 36178 0.4298 87.62 11.88 0% 0 0% 0 0% 0 0% 0%
20230706 11.9 12 11.8 11.93 0.17% 0.17% 0% 22014 0.2622 55.51 11.91 0% 0 0% 0 0% 0 0% 0%
20230705 11.96 12.06 11.86 11.91 -0.42% -0.33% 0% 34118 0.4076 86.1 11.95 0% 0 0% 0 0% 0 0% 0%
20230704 12.16 12.28 11.83 11.96 -2.13% -0.33% 0% 58084 0.6969 150.82 12 0% 0 0% 0 0% 0 0% 0%
20230703 13.26 13.26 11.93 12.22 -8.05% -0.16% 0% 126946 1.5541 365.02 12.24 0% 0 0% 0 0% 0 0% 0%
20230630 13.23 13.37 13 13.29 1.37% 0.08% 0% 20306 0.2696 89.5 13.28 0% 0 0% 0 0% 0 0% 0%
20230629 12.98 13.17 12.92 13.11 0.61% 0.23% 0% 16922 0.2214 71.09 13.08 0% 0 0% 0 0% 0 0% 0%
20230628 12.96 13.08 12.65 13.03 0.54% 1.24% 0% 15791 0.2033 62.45 12.87 0% 0 0% 0 0% 0 0% 0%
20230627 12.68 13.09 12.52 12.96 2.78% 0.08% 0% 19010 0.2461 70.46 12.95 0% 0 0% 0 0% 0 0% 0%
20230626 12.8 13.08 12.53 12.61 -1.48% -0.79% 0% 21137 0.2686 75.07 12.71 0% 0 0% 0 0% 0 0% 0%
20230621 12.88 13.05 12.8 12.8 -1.08% -0.78% 0% 20214 0.2607 72.95 12.9 0% 0 0% 0 0% 0 0% 0%
20230620 13.29 13.29 12.86 12.94 -1.67% -0.61% 0% 21418 0.2789 77.56 13.02 0% 0 0% 0 0% 0 0% 0%
20230619 13.21 13.38 13.08 13.16 -0.38% -0.6% 0% 22463 0.2973 82.46 13.24 0% 0 0% 0 0% 0 0% 0%
20230616 12.92 13.23 12.88 13.21 2.4% 0.61% 0% 25871 0.3396 93.46 13.13 0% 0 0% 0 0% 0 0% 0%
20230615 12.8 13.03 12.78 12.9 0.47% -0.08% 0% 24506 0.3163 86.43 12.91 0% 0 0% 0 0% 0 0% 0%
20230614 13.06 13.18 12.82 12.84 -2.13% -1% 0% 28910 0.3749 100.54 12.97 0% 0 0% 0 0% 0 0% 0%
20230613 13.04 13.21 12.99 13.12 -0.08% 0.23% 0% 27785 0.3638 99.65 13.09 0% 0 0% 0 0% 0 0% 0%
20230612 13.43 13.52 13.05 13.13 -2.74% -0.61% 0% 33187 0.4384 121.63 13.21 0% 0 0% 0 0% 0 0% 0%
20230609 13.68 13.68 13.25 13.5 -0.66% 0.37% 0% 23159 0.3115 85.85 13.45 0% 0 0% 0 0% 0 0% 0%
20230608 13.7 13.7 13.45 13.59 -1.02% 0.22% 0% 18265 0.2477 65.71 13.56 0% 0 0% 0 0% 0 0% 0%
20230607 13.91 13.92 13.6 13.73 -0.94% 0% 0% 20313 0.2788 72.2 13.73 0% 0 0% 0 0% 0 0% 0%
20230606 14.02 14.26 13.83 13.86 -1.21% -0.86% 0% 20323 0.2842 71.96 13.98 0% 0 0% 0 0% 0 0% 0%
20230605 14 14.1 13.7 14.03 0% 0.14% 0% 23642 0.3312 81.51 14.01 0% 0 0% 0 0% 0 0% 0%
20230602 14.15 14.22 13.9 14.03 0.14% 0.21% 0% 25642 0.359 80.56 14 0% 0 0% 0 0% 0 0% 0%
20230601 14 14.18 13.82 14.01 0.43% 0.07% 0% 25809 0.3613 77.26 14 0% 0 0% 0 0% 0 0% 0%
20230531 13.93 14.39 13.82 13.95 0.5% -0.43% 0% 21267 0.298 63.32 14.01 0% 0 0% 0 0% 0 0% 0%
20230530 13.89 13.95 13.73 13.88 -0.14% 0.22% 0% 21456 0.2972 59.87 13.85 0% 0 0% 0 0% 0 0% 0%
20230529 13.87 13.98 13.56 13.9 0.87% 0.07% 0% 27575 0.3829 78.7 13.89 0% 0 0% 0 0% 0 0% 0%
20230526 13.92 13.93 13.54 13.78 0.07% 0.44% 0% 22612 0.3103 66.13 13.72 0% 0 0% 0 0% 0 0% 0%
20230525 13.85 13.97 13.53 13.77 -0.36% 0.81% 0% 22795 0.3114 69.33 13.66 0% 0 0% 0 0% 0 0% 0%
20230524 13.63 13.9 13.51 13.82 0.58% 0.22% 0% 27039 0.3729 81.12 13.79 0% 0 0% 0 0% 0 0% 0%
20230523 13.71 13.9 13.55 13.74 0.15% 0.15% 0% 29285 0.4017 86.47 13.72 0% 0 0% 0 0% 0 0% 0%
20230522 13.18 13.74 13.06 13.72 3.86% 1.93% 0% 52445 0.706 151.28 13.46 0% 0 0% 0 0% 0 0% 0%
20230519 13.38 13.39 12.75 13.21 -2.08% 1.15% 0% 46142 0.6024 130.09 13.06 0% 0 0% 0 0% 0 0% 0%
20230518 18.57 19.01 18.42 18.96 2.05% 0.96% 0% 21401 0.4019 85.28 18.78 0% 0 0% 0 0% 0 0% 0%
20230517 17.7 18.68 17.6 18.58 5.03% 1.47% 0% 29878 0.5471 118.31 18.31 0% 0 0% 0 0% 0 0% 0%
20230516 17.95 18.06 17.63 17.69 -2.1% -0.23% 0% 13455 0.2386 51.86 17.73 0% 0 0% 0 0% 0 0% 0%
20230515 17.85 18.1 17.58 18.07 1.23% 1.01% 0% 16936 0.303 60.34 17.89 0% 0 0% 0 0% 0 0% 0%
20230510 17.96 18.22 17.78 17.85 -0.61% -0.45% 0% 15693 0.2813 52.01 17.93 0% 0 0% 0 0% 0 0% 0%
20230509 18.54 18.59 17.91 17.96 -2.81% -0.77% 0% 25424 0.4601 79.53 18.1 0% 0 0% 0 0% 0 0% 0%
20230508 18.49 18.79 18.31 18.48 0.16% -0.16% 0% 22882 0.4236 69.35 18.51 0% 0 0% 0 0% 0 0% 0%
20230505 18.63 18.89 18.35 18.45 -1.76% -0.32% 0% 23243 0.4302 58.94 18.51 0% 0 0% 0 0% 0 0% 0%
20230504 18.86 19.09 18.3 18.78 -0.63% 0.7% 0% 36822 0.6869 74.07 18.65 0% 0 0% 0 0% 0 0% 0%
20230428 17.82 18.93 17.74 18.9 6.18% 1.72% 0% 36477 0.6779 73.17 18.58 0% 0 0% 0 0% 0 0% 0%
20230427 17.76 18.11 17.63 17.8 0% -0.67% 0% 18494 0.3314 37.31 17.92 0% 0 0% 0 0% 0 0% 0%
20230426 17.4 18.05 17.12 17.8 3.13% 0.34% 0% 29397 0.5216 58.76 17.74 0% 0 0% 0 0% 0 0% 0%
20230425 17.8 17.94 17.1 17.26 -3.03% -0.98% 0% 37307 0.6502 75.95 17.43 0% 0 0% 0 0% 0 0% 0%
20230424 18.24 18.24 17.65 17.8 -2.2% -0.67% 0% 37955 0.6802 82.25 17.92 0% 0 0% 0 0% 0 0% 0%
20230421 18.81 19.07 18.18 18.2 -2.73% -2.2% 0% 34889 0.6494 79.44 18.61 0% 0 0% 0 0% 0 0% 0%
20230420 19.2 19.26 18.57 18.71 -1.73% -0.43% 0% 42073 0.7907 100.39 18.79 0% 0 0% 0 0% 0 0% 0%
20230419 19.7 19.8 19.01 19.04 -4.27% -1.6% 0% 83949 1.624 218.1 19.35 0% 0 0% 0 0% 0 0% 0%
20230418 19.53 21.2 19.53 19.89 5.69% -1.73% 0% 118792 2.4048 379.27 20.24 0% 0 0% 0 0% 0 0% 0%
20230417 18.04 18.95 17.99 18.82 4.15% 1.18% 0% 36692 0.6824 150.21 18.6 0% 0 0% 0 0% 0 0% 0%
20230414 18.23 18.26 17.73 18.07 -0.28% 0.44% 0% 17083 0.3073 69.39 17.99 0% 0 0% 0 0% 0 0% 0%
20230413 17.95 18.48 17.95 18.12 0.61% -0.66% 0% 17788 0.3245 62.8 18.24 0% 0 0% 0 0% 0 0% 0%
20230412 18.09 18.25 17.81 18.01 0.28% 0.11% 0% 11654 0.2096 33.53 17.99 0% 0 0% 0 0% 0 0% 0%
20230411 17.84 18.01 17.51 17.96 1.47% 0.84% 0% 20587 0.3666 50.1 17.81 0% 0 0% 0 0% 0 0% 0%
20230410 18.69 18.69 17.62 17.7 -3.49% -0.51% 0% 32383 0.5762 79.33 17.79 0% 0 0% 0 0% 0 0% 0%
20230407 17.71 18.52 17.67 18.34 3.15% 0.94% 0% 19742 0.3587 50.42 18.17 0% 0 0% 0 0% 0 0% 0%
20230406 17.8 18.06 17.65 17.78 -1.22% -0.67% 0% 19895 0.3562 50.11 17.9 0% 0 0% 0 0% 0 0% 0%
20230404 18.01 18.17 17.74 18 -0.06% 0.33% 0% 28283 0.5074 71.85 17.94 0% 0 0% 0 0% 0 0% 0%
20230403 17.95 18.11 17.69 18.01 1.58% 0.33% 0% 33221 0.5962 86.06 17.95 0% 0 0% 0 0% 0 0% 0%
20230331 17.63 18.18 17.48 17.73 1.49% -0.56% 0% 31965 0.57 84.28 17.83 0% 0 0% 0 0% 0 0% 0%
20230330 18.55 18.58 17.38 17.47 -5.05% -0.96% 0% 59261 1.0451 162.15 17.64 0% 0 0% 0 0% 0 0% 0%
20230329 19.5 19.5 18.15 18.4 -7.86% -0.7% 0% 76192 1.4116 242.34 18.53 0% 0 0% 0 0% 0 0% 0%
20230328 18.39 20.18 18.39 19.97 9.48% 2.67% 0% 63854 1.2418 264.23 19.45 0% 0 0% 0 0% 0 0% 0%
20230327 18.4 18.68 18.13 18.24 -0.87% -0.49% 0% 16573 0.3038 79.73 18.33 0% 0 0% 0 0% 0 0% 0%
20230324 18.52 18.97 18.3 18.4 -0.65% -1.08% 0% 22751 0.4232 108.76 18.6 0% 0 0% 0 0% 0 0% 0%
20230323 18.78 18.94 18.33 18.52 -1.38% -0.43% 0% 17701 0.3292 87.47 18.6 0% 0 0% 0 0% 0 0% 0%
20230322 18.41 19.1 18.41 18.78 1.62% -0.37% 0% 16428 0.3096 84.86 18.85 0% 0 0% 0 0% 0 0% 0%
20230321 18.05 18.58 17.97 18.48 2.5% 0.71% 0% 20267 0.372 103.51 18.35 0% 0 0% 0 0% 0 0% 0%
20230320 18.22 18.71 17.6 18.03 -1.96% 0.5% 0% 23518 0.4219 119.57 17.94 0% 0 0% 0 0% 0 0% 0%
20230317 18.22 18.46 18.16 18.39 2.11% 0.22% 0% 13352 0.245 70.46 18.35 0% 0 0% 0 0% 0 0% 0%
20230316 18.61 18.82 17.97 18.01 -4.15% -1.48% 0% 22270 0.4072 115.87 18.28 0% 0 0% 0 0% 0 0% 0%
20230315 18.79 19.14 18.6 18.79 0.7% -0.42% 0% 13813 0.2607 74.15 18.87 0% 0 0% 0 0% 0 0% 0%
20230314 19.39 19.49 18.5 18.66 -3.72% -0.74% 0% 17559 0.3301 86.87 18.8 0% 0 0% 0 0% 0 0% 0%
20230313 19.21 19.51 18.94 19.38 1.57% 0.88% 0% 17514 0.3364 90.11 19.21 0% 0 0% 0 0% 0 0% 0%
20230310 19.41 19.72 19.02 19.08 -3% -0.78% 0% 16353 0.3145 80.44 19.23 0% 0 0% 0 0% 0 0% 0%
20230309 19.57 19.99 19.42 19.67 0.2% -0.1% 0% 12453 0.2452 59.15 19.69 0% 0 0% 0 0% 0 0% 0%
20230308 19.35 19.68 19.35 19.63 0.67% 0.41% 0% 13153 0.2572 54.44 19.55 0% 0 0% 0 0% 0 0% 0%
20230307 19.7 20.08 19.5 19.5 -1.81% -1.22% 0% 15458 0.3051 56.24 19.74 0% 0 0% 0 0% 0 0% 0%
20230306 19.97 20.29 19.71 19.86 0.35% -0.35% 0% 19178 0.3823 71 19.93 0% 0 0% 0 0% 0 0% 0%
20230303 19.87 20.14 19.66 19.79 -0.4% -0.2% 0% 14547 0.2885 52.53 19.83 0% 0 0% 0 0% 0 0% 0%
20230302 20.29 20.34 19.73 19.87 -1.14% -0.4% 0% 21113 0.4212 75.21 19.95 0% 0 0% 0 0% 0 0% 0%
20230301 20.47 20.68 19.91 20.1 -2.33% 0% 0% 28354 0.57 99.63 20.1 0% 0 0% 0 0% 0 0% 0%
20230228 20.75 20.93 20.44 20.58 -1.11% -0.1% 0% 15550 0.3203 56.49 20.6 0% 0 0% 0 0% 0 0% 0%
20230227 20.6 21.19 20.52 20.81 1.02% -0.43% 0% 27393 0.5726 99.42 20.9 0% 0 0% 0 0% 0 0% 0%
20230224 20.54 21.15 20.41 20.6 0% -0.53% 0% 26405 0.5469 98.46 20.71 0% 0 0% 0 0% 0 0% 0%
20230223 21.56 21.77 20.51 20.6 -3.38% -1.72% 0% 39371 0.8254 156.69 20.96 0% 0 0% 0 0% 0 0% 0%
20230222 20.01 21.65 19.88 21.32 5.96% 2.4% 0% 45908 0.9557 203.32 20.82 0% 0 0% 0 0% 0 0% 0%
20230221 20.52 20.52 20.03 20.12 -1.37% -0.2% 0% 13186 0.2658 65.57 20.16 0% 0 0% 0 0% 0 0% 0%
20230220 19.82 20.49 19.77 20.4 3.4% 0.49% 0% 24438 0.496 115.16 20.3 0% 0 0% 0 0% 0 0% 0%
20230217 19.86 20.39 19.73 19.73 -0.1% -1.5% 0% 19506 0.3907 91.88 20.03 0% 0 0% 0 0% 0 0% 0%
20230216 20.78 20.95 19.65 19.75 -5.32% -2.18% 0% 26518 0.5353 116.79 20.19 0% 0 0% 0 0% 0 0% 0%
20230215 20.35 21 20.16 20.86 1.96% 1.07% 0% 25348 0.5231 98.59 20.64 0% 0 0% 0 0% 0 0% 0%
20230214 20.08 20.8 19.81 20.46 1.64% 0.84% 0% 19901 0.4037 64.97 20.29 0% 0 0% 0 0% 0 0% 0%
20230213 20.07 20.31 19.96 20.13 1.16% 0.15% 0% 16413 0.3299 51.1 20.1 0% 0 0% 0 0% 0 0% 0%
20230210 19.95 20.29 19.8 19.9 -0.6% -0.75% 0% 13320 0.267 40.08 20.05 0% 0 0% 0 0% 0 0% 0%
20230209 20 20.14 19.76 20.02 0.1% 0.2% 0% 12710 0.254 37.64 19.98 0% 0 0% 0 0% 0 0% 0%
20230208 20.18 20.24 19.8 20 -0.15% -0.25% 0% 15354 0.3079 45.07 20.05 0% 0 0% 0 0% 0 0% 0%
20230207 19.81 20.44 19.78 20.03 1.32% -0.74% 0% 25597 0.5165 75.04 20.18 0% 0 0% 0 0% 0 0% 0%
20230206 20.46 20.46 19.63 19.77 -1.89% -0.55% 0% 22593 0.4492 67.72 19.88 0% 0 0% 0 0% 0 0% 0%
20230203 20.58 20.99 19.99 20.15 -1.52% -1.37% 0% 35412 0.7235 111.51 20.43 0% 0 0% 0 0% 0 0% 0%
20230202 20.6 20.77 19.76 20.46 -0.63% 1.04% 0% 62250 1.2605 208.32 20.25 0% 0 0% 0 0% 0 0% 0%
20230201 18.6 20.78 18.6 20.59 10.82% 4.31% 0% 72421 1.4299 283.4 19.74 0% 0 0% 0 0% 0 0% 0%
20230131 20 20 18.51 18.58 -3.33% -1.33% 0% 34141 0.6429 161 18.83 0% 0 0% 0 0% 0 0% 0%
20230130 18.5 19.36 18.5 19.22 4.06% 1.05% 0% 29572 0.5624 157.07 19.02 0% 0 0% 0 0% 0 0% 0%
20230120 18.71 18.88 18.32 18.47 -1.28% -0.32% 0% 18979 0.3517 102.66 18.53 0% 0 0% 0 0% 0 0% 0%
20230119 18.85 18.95 18.38 18.71 -0.58% 0.38% 0% 18317 0.3415 99.72 18.64 0% 0 0% 0 0% 0 0% 0%
20230118 18.79 19.05 18.33 18.82 0.64% 0.32% 0% 19333 0.3626 104.19 18.76 0% 0 0% 0 0% 0 0% 0%
20230117 19.05 19.05 18.69 18.7 -1.06% -0.8% 0% 14825 0.2794 79.66 18.85 0% 0 0% 0 0% 0 0% 0%
20230116 18.95 19.05 18.71 18.9 0.16% 0.11% 0% 15903 0.3003 79.79 18.88 0% 0 0% 0 0% 0 0% 0%
20230113 18.86 19.16 18.7 18.87 -0.26% -0.16% 0% 15647 0.2958 73.44 18.9 0% 0 0% 0 0% 0 0% 0%
20230112 18.94 19.09 18.73 18.92 -0.11% 0.11% 0% 14097 0.2665 65.51 18.9 0% 0 0% 0 0% 0 0% 0%
20230111 18.95 19.3 18.6 18.94 0.74% -0.32% 0% 19161 0.3641 87.39 19 0% 0 0% 0 0% 0 0% 0%
20230110 18.95 18.95 18.57 18.8 0.11% 0.32% 0% 10934 0.2049 50.56 18.74 0% 0 0% 0 0% 0 0% 0%
20230109 18.6 19.25 18.54 18.78 1.08% -0.27% 0% 19202 0.3616 84.75 18.83 0% 0 0% 0 0% 0 0% 0%
20230106 18.5 19.02 18.32 18.58 0.54% -0.11% 0% 18144 0.3374 78.68 18.6 0% 0 0% 0 0% 0 0% 0%
20230105 18.45 18.73 18.12 18.48 1.15% 0.43% 0% 20931 0.3851 89.97 18.4 0% 0 0% 0 0% 0 0% 0%
20230104 18.27 18.48 17.98 18.27 -0.05% 0.16% 0% 20353 0.3712 87.2 18.24 0% 0 0% 0 0% 0 0% 0%
20230103 18.53 18.59 17.87 18.28 -1.46% 0.66% 0% 28164 0.5114 121.76 18.16 0% 0 0% 0 0% 0 0% 0%
20221230 19.02 19.51 18.3 18.55 4.27% -0.7% 0% 28781 0.5375 133.44 18.68 0% 0 0% 0 0% 0 0% 0%
20221229 17.67 18.08 17.4 17.79 1.08% -0.17% 0% 17964 0.3201 80.46 17.82 0% 0 0% 0 0% 0 0% 0%
20221228 18.02 18.38 17.49 17.6 -1.79% -1.01% 0% 20788 0.3696 93.43 17.78 0% 0 0% 0 0% 0 0% 0%
20221227 17.96 18.08 17.66 17.92 -0.22% 0.28% 0% 15185 0.2713 69 17.87 0% 0 0% 0 0% 0 0% 0%
20221226 17.6 18.21 16.91 17.96 4.85% 1.53% 0% 25900 0.4582 102.55 17.69 0% 0 0% 0 0% 0 0% 0%
20221223 17.46 17.69 16.94 17.13 -1.83% -0.58% 0% 25786 0.4442 99.26 17.23 0% 0 0% 0 0% 0 0% 0%
20221222 17.96 18.01 17.2 17.45 -1.3% -0.23% 0% 19717 0.3449 72.67 17.49 0% 0 0% 0 0% 0 0% 0%
20221221 18.3 18.41 17.6 17.68 -1.67% -0.51% 0% 21222 0.3772 76.79 17.77 0% 0 0% 0 0% 0 0% 0%
20221220 18.17 18.45 17.93 17.98 -0.94% -0.99% 0% 18887 0.3429 67.13 18.16 0% 0 0% 0 0% 0 0% 0%
20221219 18.28 18.47 17.98 18.15 -1.36% 0.06% 0% 20257 0.3674 63.6 18.14 0% 0 0% 0 0% 0 0% 0%
20221216 18.81 19.08 18.18 18.4 -2.8% -0.05% 0% 28077 0.517 74.65 18.41 0% 0 0% 0 0% 0 0% 0%
20221215 19.14 19.37 18.78 18.93 -1.1% -0.26% 0% 16631 0.3156 43.47 18.98 0% 0 0% 0 0% 0 0% 0%
20221214 19.13 19.32 18.86 19.14 0.26% 0.21% 0% 18242 0.3485 45.66 19.1 0% 0 0% 0 0% 0 0% 0%
20221213 19.54 19.89 18.76 19.09 -3% -0.42% 0% 41022 0.7864 89.06 19.17 0% 0 0% 0 0% 0 0% 0%
20221212 19.88 20.19 19.3 19.68 0.56% 0.1% 0% 22172 0.4358 49.02 19.66 0% 0 0% 0 0% 0 0% 0%
20221208 19.99 20.56 19.51 20.23 4.06% 0.9% 0% 34800 0.6979 79.24 20.05 0% 0 0% 0 0% 0 0% 0%
20221207 19.82 20.09 19.3 19.44 -1.82% -0.41% 0% 25037 0.4887 55.35 19.52 0% 0 0% 0 0% 0 0% 0%
20221206 20.33 20.37 19.59 19.8 -0.9% -0.05% 0% 27930 0.5532 63.06 19.81 0% 0 0% 0 0% 0 0% 0%
20221205 20.57 20.57 19.62 19.98 -3.01% -0.5% 0% 49402 0.9918 110.65 20.08 0% 0 0% 0 0% 0 0% 0%
20221202 18.87 21 18.75 20.6 8.82% 2.69% 0% 74057 1.4859 176.38 20.06 0% 0 0% 0 0% 0 0% 0%
20221201 18.71 19.2 18.48 18.93 1.34% 0.37% 0% 42848 0.808 107.19 18.86 0% 0 0% 0 0% 0 0% 0%
20221130 19.17 19.23 18.58 18.68 -2.51% -0.74% 0% 33617 0.6327 88.16 18.82 0% 0 0% 0 0% 0 0% 0%
20221129 18.56 19.72 18.18 19.16 5.97% 0.84% 0% 77678 1.4758 210.98 19 0% 0 0% 0 0% 0 0% 0%
20221128 17.53 18.45 17.5 18.08 2.55% 0.06% 0% 44668 0.8072 129.93 18.07 0% 0 0% 0 0% 0 0% 0%
20221125 18.12 18.12 17.51 17.63 -1.23% -0.45% 0% 16697 0.2957 44.25 17.71 0% 0 0% 0 0% 0 0% 0%
20221124 17.48 18.55 17.39 17.85 2.12% -1.05% 0% 29751 0.5367 71.22 18.04 0% 0 0% 0 0% 0 0% 0%
20221123 17.56 17.85 17.2 17.48 -1.13% -0.06% 0% 18258 0.3194 36.77 17.49 0% 0 0% 0 0% 0 0% 0%
20221122 17.65 18.26 17.31 17.68 2.31% -0.79% 0% 34974 0.6233 69.91 17.82 0% 0 0% 0 0% 0 0% 0%
20221121 17.75 17.75 17.04 17.28 -2.65% -0.17% 0% 26172 0.453 53.18 17.31 0% 0 0% 0 0% 0 0% 0%
20221118 18.03 18.11 17.03 17.75 0.8% 1.25% 0% 35539 0.6229 72.85 17.53 0% 0 0% 0 0% 0 0% 0%
20221117 17.97 17.98 17.4 17.61 -1.4% -0.4% 0% 27591 0.4877 56.36 17.68 0% 0 0% 0 0% 0 0% 0%
20221116 17.55 18.1 17.36 17.86 2.06% 0.39% 0% 28088 0.4998 56.66 17.79 0% 0 0% 0 0% 0 0% 0%
20221115 17.45 17.79 17.25 17.5 1.16% 0.06% 0% 43266 0.7568 85.12 17.49 0% 0 0% 0 0% 0 0% 0%
20221114 18.59 18.6 17.2 17.3 -6.99% -2.48% 0% 74796 1.3271 150.19 17.74 0% 0 0% 0 0% 0 0% 0%
20221111 17.76 18.67 17.6 18.6 5.08% 2.71% 0% 67992 1.2311 151.8 18.11 0% 0 0% 0 0% 0 0% 0%
20221110 16 18.28 15.83 17.7 10.9% 2.85% 0% 109705 1.8879 247.61 17.21 0% 0 0% 0 0% 0 0% 0%
20221109 16.09 16.46 15.63 15.96 0.5% -0.31% 0% 42180 0.6755 96.98 16.01 0% 0 0% 0 0% 0 0% 0%
20221108 16 16 15.52 15.88 0% 0.57% 0% 22510 0.3555 51.66 15.79 0% 0 0% 0 0% 0 0% 0%
20221107 15.32 15.98 15.32 15.88 2.12% 0.51% 0% 31102 0.4914 72.52 15.8 0% 0 0% 0 0% 0 0% 0%
20221104 15.47 16.06 15.28 15.55 1.04% -0.06% 0% 45236 0.704 107.09 15.56 0% 0 0% 0 0% 0 0% 0%
20221103 14.99 15.55 14.96 15.39 1.99% 0.39% 0% 42765 0.6557 108.06 15.33 0% 0 0% 0 0% 0 0% 0%
20221102 15.58 15.58 15.03 15.09 -2.9% -0.53% 0% 37316 0.5661 99.65 15.17 0% 0 0% 0 0% 0 0% 0%
20221101 14.93 15.62 14.93 15.54 4.51% 1.5% 0% 45296 0.6933 130.27 15.31 0% 0 0% 0 0% 0 0% 0%
20221031 14.85 15.27 14.55 14.87 -0.13% 0.2% 0% 40529 0.6014 123.93 14.84 0% 0 0% 0 0% 0 0% 0%
20221028 14.93 15.37 14.73 14.89 -1.39% -1.19% 0% 48679 0.7336 163.62 15.07 0% 0 0% 0 0% 0 0% 0%
20221027 15.4 15.78 14.7 15.1 1.27% 0.07% 0% 79832 1.2043 298.49 15.09 0% 0 0% 0 0% 0 0% 0%
20221026 14.13 14.98 14.13 14.91 5.59% 1.43% 0% 39312 0.5777 182.8 14.7 0% 0 0% 0 0% 0 0% 0%
20221025 14.06 14.39 13.7 14.12 0.14% 1.15% 0% 17327 0.2418 86.24 13.96 0% 0 0% 0 0% 0 0% 0%
20221024 14.06 14.45 14 14.1 0.28% -1.33% 0% 19302 0.2759 94.47 14.29 0% 0 0% 0 0% 0 0% 0%
20221021 14.14 14.2 13.97 14.06 -0.71% -0.07% 0% 15809 0.2224 71.91 14.07 0% 0 0% 0 0% 0 0% 0%
20221020 14.05 14.42 13.96 14.16 0.43% -0.35% 0% 19052 0.2707 88.11 14.21 0% 0 0% 0 0% 0 0% 0%
20221019 14 14.18 13.94 14.1 0.71% 0.21% 0% 14863 0.2091 67.49 14.07 0% 0 0% 0 0% 0 0% 0%
20221018 14.05 14.17 13.8 14 0.07% -0.07% 0% 15900 0.2228 67.44 14.01 0% 0 0% 0 0% 0 0% 0%
20221017 14.03 14.14 13.86 13.99 -0.29% -0.07% 0% 16280 0.2279 70.55 14 0% 0 0% 0 0% 0 0% 0%
20220720 13.84 13.95 13.75 13.88 0.29% 0.29% 0% 11806 0.1634 83.76 13.84 0% 0 0% 0 0% 0 0% 0%
20220719 13.61 13.86 13.5 13.84 1.91% 0.44% 0% 20135 0.2775 143.48 13.78 0% 0 0% 0 0% 0 0% 0%
20220718 13.35 13.68 13.1 13.58 2.34% 0.37% 0% 17178 0.2325 126.13 13.53 0% 0 0% 0 0% 0 0% 0%
20220715 13.52 13.66 13.21 13.27 -1.85% -0.67% 0% 16495 0.2203 123.68 13.36 0% 0 0% 0 0% 0 0% 0%
20220714 13.15 13.53 13.15 13.52 2.27% 0.75% 0% 13396 0.1798 105.52 13.42 0% 0 0% 0 0% 0 0% 0%
20220713 13.02 13.24 12.84 13.22 1.15% 1.15% 0% 11056 0.1445 85.01 13.07 0% 0 0% 0 0% 0 0% 0%
20220712 13.23 13.26 13.03 13.07 -0.98% -0.23% 0% 8161 0.1069 59.56 13.1 0% 0 0% 0 0% 0 0% 0%
20220711 13.51 13.54 13.1 13.2 -2.29% -0.15% 0% 11833 0.1564 82.37 13.22 0% 0 0% 0 0% 0 0% 0%
20220708 13.31 13.55 13.31 13.51 1.5% 0.3% 0% 11255 0.1516 78.64 13.47 0% 0 0% 0 0% 0 0% 0%
20220707 13.19 13.34 13.14 13.31 0.6% 0.45% 0% 9937 0.1317 68.46 13.25 0% 0 0% 0 0% 0 0% 0%
20220706 13.47 13.49 13.08 13.23 -1.71% 0.08% 0% 12616 0.1668 83.42 13.22 0% 0 0% 0 0% 0 0% 0%
20220705 13.55 13.88 13.32 13.46 -1.1% -0.52% 0% 13655 0.1848 90.99 13.53 0% 0 0% 0 0% 0 0% 0%
20220704 13.46 13.65 13.42 13.61 1.19% 0.59% 0% 13007 0.176 81.99 13.53 0% 0 0% 0 0% 0 0% 0%
20220701 13.49 13.54 13.27 13.45 -0.3% 0% 0% 11043 0.1485 68.45 13.45 0% 0 0% 0 0% 0 0% 0%
20220630 13.23 13.55 13.23 13.49 1.66% 0.15% 0% 12802 0.1724 77.12 13.47 0% 0 0% 0 0% 0 0% 0%
20220629 13.51 13.66 13.19 13.27 -2.43% -1.04% 0% 16807 0.2254 96.45 13.41 0% 0 0% 0 0% 0 0% 0%
20220628 13.55 13.75 13.46 13.6 0.52% -0.15% 0% 14638 0.1993 78.11 13.62 0% 0 0% 0 0% 0 0% 0%
20220627 13.46 13.64 13.35 13.53 0.3% 0.15% 0% 13433 0.1815 63.44 13.51 0% 0 0% 0 0% 0 0% 0%
20220624 13.37 13.59 13.35 13.49 0.9% -0.07% 0% 10831 0.1462 47.49 13.5 0% 0 0% 0 0% 0 0% 0%
20220623 13.09 13.42 12.93 13.37 2.3% 0.53% 0% 14839 0.1973 59.75 13.3 0% 0 0% 0 0% 0 0% 0%
20220622 13.32 13.38 13.02 13.07 -1.88% -0.31% 0% 15410 0.2021 56.92 13.11 0% 0 0% 0 0% 0 0% 0%
20220621 13.69 13.69 13.21 13.32 -2.7% -0.52% 0% 22379 0.2997 82.99 13.39 0% 0 0% 0 0% 0 0% 0%
20220620 13.77 13.77 13.51 13.69 0.51% 0.22% 0% 14399 0.1967 57.32 13.66 0% 0 0% 0 0% 0 0% 0%
20220617 13.78 13.88 13.44 13.62 -1.16% 0.07% 0% 15886 0.2162 64.14 13.61 0% 0 0% 0 0% 0 0% 0%
20220616 13.95 14.24 13.6 13.78 -1.22% 0% 0% 20299 0.2798 85.34 13.78 0% 0 0% 0 0% 0 0% 0%
20220615 14.28 14.45 13.95 13.95 -3.19% -0.99% 0% 31967 0.4503 142.42 14.09 0% 0 0% 0 0% 0 0% 0%
20220614 13.95 14.6 13.85 14.41 1.98% 0.7% 0% 36471 0.5219 175.95 14.31 0% 0 0% 0 0% 0 0% 0%
20220613 13.92 14.48 13.88 14.13 0.21% 0.07% 0% 28830 0.407 155.5 14.12 0% 0 0% 0 0% 0 0% 0%
20220610 14.36 14.45 14 14.1 -2.29% -0.77% 0% 26715 0.3797 159.91 14.21 0% 0 0% 0 0% 0 0% 0%
20220609 14.19 15.5 13.9 14.43 1.91% -0.89% 0% 31264 0.4553 218.29 14.56 0% 0 0% 0 0% 0 0% 0%
20220608 13.8 14.19 13.71 14.16 2.91% 0.5% 0% 18667 0.263 151.29 14.09 0% 0 0% 0 0% 0 0% 0%
20220607 14.08 14.08 13.6 13.76 -0.65% -0.07% 0% 9056 0.1247 77.95 13.77 0% 0 0% 0 0% 0 0% 0%
20220606 13.69 14.01 13.68 13.85 1.17% -0.29% 0% 9798 0.1361 84.14 13.89 0% 0 0% 0 0% 0 0% 0%
20220602 13.53 13.76 13.45 13.69 0.88% 0.51% 0% 8588 0.117 68.79 13.62 0% 0 0% 0 0% 0 0% 0%
20220601 13.69 13.97 13.46 13.57 -2.02% -0.95% 0% 11630 0.1593 94.35 13.7 0% 0 0% 0 0% 0 0% 0%
20220531 13.43 13.91 13.3 13.85 3.51% 0.87% 0% 18898 0.2595 156.18 13.73 0% 0 0% 0 0% 0 0% 0%
20220530 13.64 13.64 12.96 13.38 -1.04% 0.75% 0% 13282 0.1764 112.18 13.28 0% 0 0% 0 0% 0 0% 0%
20220527 17.24 17.79 17.24 17.66 1.85% 0.8% 0% 9292 0.1628 108.18 17.52 0% 0 0% 0 0% 0 0% 0%
20220526 17.16 17.46 16.81 17.34 1.23% 0.76% 0% 5282 0.0909 61.08 17.21 0% 0 0% 0 0% 0 0% 0%
20220525 16.6 17.22 16.6 17.13 3.38% 0.65% 0% 6470 0.1101 71.82 17.02 0% 0 0% 0 0% 0 0% 0%
20220524 17.48 17.59 16.53 16.57 -5.21% -2.47% 0% 6722 0.1142 71.05 16.99 0% 0 0% 0 0% 0 0% 0%
20220523 17.44 17.74 17.19 17.48 0.52% 0.4% 0% 7898 0.1375 86.11 17.41 0% 0 0% 0 0% 0 0% 0%
20220520 16.96 17.45 16.57 17.39 4.07% 1.52% 0% 12829 0.2198 136.8 17.13 0% 0 0% 0 0% 0 0% 0%
20220519 16.5 16.83 16.5 16.71 -0.54% 0.06% 0% 6641 0.1109 71.38 16.7 0% 0 0% 0 0% 0 0% 0%
20220518 16.71 17.04 16.47 16.8 -0.65% -0.3% 0% 8077 0.1361 86.07 16.85 0% 0 0% 0 0% 0 0% 0%
20220517 16.93 17.18 16.53 16.91 1.26% 0.24% 0% 10277 0.1734 106.39 16.87 0% 0 0% 0 0% 0 0% 0%
20220516 16.81 16.97 16.53 16.7 -0.36% -0.18% 0% 6254 0.1046 64.3 16.73 0% 0 0% 0 0% 0 0% 0%
20220513 16.6 16.91 16.43 16.76 0.24% 0.54% 0% 8610 0.1435 83.61 16.67 0% 0 0% 0 0% 0 0% 0%
20220512 16.6 17.08 16.56 16.72 0.72% -0.54% 0% 7738 0.1301 72.95 16.81 0% 0 0% 0 0% 0 0% 0%
20220511 16.66 17.09 16.21 16.6 -0.36% -1.43% 0% 10427 0.1756 93.55 16.84 0% 0 0% 0 0% 0 0% 0%
20220510 16.31 16.88 16.12 16.66 0.79% 0.6% 0% 6745 0.1117 60.13 16.56 0% 0 0% 0 0% 0 0% 0%
20220509 16.26 16.67 15.91 16.53 1.54% 0.55% 0% 9391 0.1544 81.27 16.44 0% 0 0% 0 0% 0 0% 0%
20220506 15.88 16.79 15.75 16.28 1.12% -0.06% 0% 10509 0.1712 89.84 16.29 0% 0 0% 0 0% 0 0% 0%
20220505 15.8 16.49 15.7 16.1 2.55% 0% 0% 8384 0.135 67.31 16.1 0% 0 0% 0 0% 0 0% 0%
20220429 14.69 15.93 14.69 15.7 4.81% 0.51% 0% 10949 0.171 86.51 15.62 0% 0 0% 0 0% 0 0% 0%
20220428 15.61 15.82 14.88 14.98 -3.91% -1.58% 0% 10599 0.1613 83.98 15.22 0% 0 0% 0 0% 0 0% 0%
20220427 15.33 15.75 15 15.59 1.3% 1.9% 0% 11953 0.1829 93.62 15.3 0% 0 0% 0 0% 0 0% 0%
20220426 16.71 16.79 15.26 15.39 1.32% -3.87% 0% 12396 0.1984 104.74 16.01 0% 0 0% 0 0% 0 0% 0%
20220425 16.46 16.58 15.11 15.19 -9.04% -3.49% 0% 12830 0.202 109.45 15.74 0% 0 0% 0 0% 0 0% 0%
20220422 15.92 16.89 15.89 16.7 2.83% 1.95% 0% 9583 0.157 89.13 16.38 0% 0 0% 0 0% 0 0% 0%
20220421 17.02 17.09 16.1 16.24 -4.53% -1.64% 0% 8902 0.147 84.33 16.51 0% 0 0% 0 0% 0 0% 0%
20220420 17.33 17.39 16.7 17.01 -1.85% 0.53% 0% 8884 0.1503 87.34 16.92 0% 0 0% 0 0% 0 0% 0%
20220419 16.45 17.44 16.03 17.33 7.17% 2.42% 0% 15637 0.2645 145.18 16.92 0% 0 0% 0 0% 0 0% 0%
20220418 16.07 16.46 16.05 16.17 -1.4% 0.12% 0% 6107 0.0986 58.22 16.15 0% 0 0% 0 0% 0 0% 0%
20220415 16.36 16.53 15.95 16.4 -0.12% 1.17% 0% 6361 0.1031 59.12 16.21 0% 0 0% 0 0% 0 0% 0%
20220414 15.9 16.53 15.71 16.42 3.53% 1.61% 0% 12092 0.1954 107.63 16.16 0% 0 0% 0 0% 0 0% 0%
20220413 16.09 16.35 15.83 15.86 -1% -0.69% 0% 7575 0.121 70.07 15.97 0% 0 0% 0 0% 0 0% 0%
20220412 16.13 16.47 15.8 16.02 -1.6% -0.06% 0% 9287 0.1489 86.64 16.03 0% 0 0% 0 0% 0 0% 0%
20220411 16.75 16.75 16.06 16.28 -2.57% -0.31% 0% 7801 0.1274 70.83 16.33 0% 0 0% 0 0% 0 0% 0%
20220408 16.71 17.38 16.4 16.71 -0.36% 0.06% 0% 8062 0.1346 72.23 16.7 0% 0 0% 0 0% 0 0% 0%
20220407 17.09 17.16 16.72 16.77 -1.81% -0.65% 0% 7045 0.1189 58.6 16.88 0% 0 0% 0 0% 0 0% 0%
20220401 16.68 17.27 16.62 17 0.77% 0.59% 0% 13767 0.2327 106.22 16.9 0% 0 0% 0 0% 0 0% 0%
20220331 16.91 17.15 16.86 16.87 -0.94% -0.59% 0% 7278 0.1235 55.46 16.97 0% 0 0% 0 0% 0 0% 0%
20220330 17.15 17.49 16.82 17.03 -0.7% 0.06% 0% 8667 0.1475 57.07 17.02 0% 0 0% 0 0% 0 0% 0%
20220329 17.06 17.68 16.9 17.15 -0.46% -0.69% 0% 10831 0.1871 63.43 17.27 0% 0 0% 0 0% 0 0% 0%
20220328 17.12 17.73 17.12 17.23 -1.49% -0.58% 0% 5920 0.1026 32.37 17.33 0% 0 0% 0 0% 0 0% 0%
20220325 18 18 17.49 17.49 -2.29% -1.3% 0% 6663 0.1181 34.74 17.72 0% 0 0% 0 0% 0 0% 0%
20220324 17.87 18.18 17.46 17.9 0.56% 0.11% 0% 12741 0.2278 60.31 17.88 0% 0 0% 0 0% 0 0% 0%
20220323 18.14 18.6 17.75 17.8 -1.87% -0.89% 0% 10740 0.1929 45.97 17.96 0% 0 0% 0 0% 0 0% 0%
20220322 18.03 18.56 17.95 18.14 0.61% -0.27% 0% 15930 0.2898 65.27 18.19 0% 0 0% 0 0% 0 0% 0%
20220321 17.79 18.12 17.6 18.03 1.01% 1.24% 0% 14761 0.2629 54.89 17.81 0% 0 0% 0 0% 0 0% 0%
20220318 17.4 18.1 17.4 17.85 1.71% -0.17% 0% 14493 0.2592 45.57 17.88 0% 0 0% 0 0% 0 0% 0%
20220317 18.2 18.76 17.47 17.55 -1.74% -2.77% 0% 24208 0.4369 66.79 18.05 0% 0 0% 0 0% 0 0% 0%
20220316 16.45 17.94 16.45 17.86 7.46% 3% 0% 28070 0.4867 64.63 17.34 0% 0 0% 0 0% 0 0% 0%
20220315 17.8 18.04 16.51 16.62 -7.97% -3.65% 0% 20328 0.3506 46.9 17.25 0% 0 0% 0 0% 0 0% 0%
20220311 18.8 19.09 18.3 18.7 -2.35% 0.75% 0% 14614 0.2712 34.81 18.56 0% 0 0% 0 0% 0 0% 0%
20220310 19.1 19.34 18.77 19.15 0.1% 0.47% 0% 21411 0.408 50.07 19.06 0% 0 0% 0 0% 0 0% 0%
20220309 19.42 20.45 18.35 19.13 0.47% -1.34% 0% 29385 0.5699 63.9 19.39 0% 0 0% 0 0% 0 0% 0%
20220308 19.59 20.07 18.92 19.04 -4.56% -1.4% 0% 17296 0.334 36.78 19.31 0% 0 0% 0 0% 0 0% 0%
20220307 20.2 20.6 19.89 19.95 -0.6% -1.09% 0% 23801 0.48 53.85 20.17 0% 0 0% 0 0% 0 0% 0%
20220304 21.06 21.25 20.01 20.07 -5.33% -1.52% 0% 41994 0.8558 101.47 20.38 0% 0 0% 0 0% 0 0% 0%
20220303 22.1 22.2 20.92 21.2 -2.93% -0.98% 0% 45192 0.9674 129.05 21.41 0% 0 0% 0 0% 0 0% 0%
20220302 21.45 22.45 21.3 21.84 5.56% 0.14% 0% 67916 1.4814 226.24 21.81 0% 0 0% 0 0% 0 0% 0%
20220301 20.6 20.85 20 20.69 0.15% 0.49% 0% 22334 0.4598 88.08 20.59 0% 0 0% 0 0% 0 0% 0%
20220228 20.21 21.23 20.02 20.66 1.52% -0.72% 0% 34883 0.7258 147.06 20.81 0% 0 0% 0 0% 0 0% 0%
20220225 20.14 20.55 19.9 20.35 -2.4% 0.59% 0% 33576 0.6793 156.92 20.23 0% 0 0% 0 0% 0 0% 0%
20220224 20.1 21.32 20.01 20.85 4.09% 0.77% 0% 60554 1.253 332.64 20.69 0% 0 0% 0 0% 0 0% 0%
20220223 18.58 20.49 18.19 20.03 7.75% 2.35% 0% 41644 0.8149 305.59 19.57 0% 0 0% 0 0% 0 0% 0%
20220222 18.55 18.9 18.36 18.59 0.49% -0.43% 0% 14570 0.272 135.29 18.67 0% 0 0% 0 0% 0 0% 0%
20220221 18.8 18.8 18.31 18.5 -0.27% 0.27% 0% 8688 0.1603 76.76 18.45 0% 0 0% 0 0% 0 0% 0%
20220218 19.42 19.45 18.34 18.55 -0.7% -0.54% 0% 12921 0.241 100.3 18.65 0% 0 0% 0 0% 0 0% 0%
20220217 18.29 18.71 18.02 18.68 1.91% 1.03% 0% 9422 0.1742 57.92 18.49 0% 0 0% 0 0% 0 0% 0%
20220216 18.05 18.44 18.05 18.33 0.71% 0.22% 0% 7292 0.1334 41.54 18.29 0% 0 0% 0 0% 0 0% 0%
20220215 18.49 18.61 18.02 18.2 -1.62% -0.33% 0% 8793 0.1606 42.96 18.26 0% 0 0% 0 0% 0 0% 0%
20220214 18.7 19.05 18.4 18.5 0.38% -1.12% 0% 6340 0.1186 26.58 18.71 0% 0 0% 0 0% 0 0% 0%
20220211 18.89 18.96 18.31 18.43 -2.59% -0.75% 0% 6973 0.1295 27.74 18.57 0% 0 0% 0 0% 0 0% 0%
20220210 19.38 19.38 18.61 18.92 -0.58% 0.69% 0% 8825 0.1658 33.37 18.79 0% 0 0% 0 0% 0 0% 0%
20220209 19.19 19.2 18.88 19.03 -0.83% 0% 0% 8362 0.1591 30.41 19.03 0% 0 0% 0 0% 0 0% 0%
20211203 20.96 20.96 19.76 19.95 -3.44% -0.4% 0% 17319 0.3469 64.2 20.03 0% 0 0% 0 0% 0 0% 0%
20211202 21.4 21.4 20.34 20.66 -1.99% 0.05% 0% 22995 0.4749 86.22 20.65 0% 0 0% 0 0% 0 0% 0%
20211201 19.22 21.13 19.14 21.08 9.68% 3.59% 0% 40358 0.8211 149.31 20.35 0% 0 0% 0 0% 0 0% 0%
20211130 19.58 19.84 19.13 19.22 -1.84% -1.74% 0% 20085 0.3929 76.27 19.56 0% 0 0% 0 0% 0 0% 0%
20211129 19.5 20.36 19.31 19.58 -5.73% -0.46% 0% 34482 0.6783 120.98 19.67 0% 0 0% 0 0% 0 0% 0%
20211126 22.05 22.85 20.66 20.77 -0.43% -3.66% 0% 41827 0.9019 163.57 21.56 0% 0 0% 0 0% 0 0% 0%
20211125 20.58 20.86 20.22 20.86 1.36% 1.66% 0% 15261 0.3131 60.47 20.52 0% 0 0% 0 0% 0 0% 0%
20211124 21 21.43 20.4 20.58 -2.33% -0.77% 0% 20278 0.4206 77.93 20.74 0% 0 0% 0 0% 0 0% 0%
20211123 20.44 21.09 20 21.07 3.13% 2.48% 0% 20685 0.4252 80.35 20.56 0% 0 0% 0 0% 0 0% 0%
20211122 20.57 20.58 19.88 20.43 -0.2% 1.09% 0% 16155 0.3265 60.51 20.21 0% 0 0% 0 0% 0 0% 0%
20211119 21.01 21.15 20.37 20.47 -2.48% -0.44% 0% 21878 0.4498 82.12 20.56 0% 0 0% 0 0% 0 0% 0%
20211118 20.66 21 20.39 20.99 1.16% 1.4% 0% 22054 0.4566 80.1 20.7 0% 0 0% 0 0% 0 0% 0%
20211117 20.38 21 20.26 20.75 0.68% 0.24% 0% 24141 0.4998 86.99 20.7 0% 0 0% 0 0% 0 0% 0%
20211116 20.41 21.44 19.8 20.61 2.18% -0.1% 0% 41253 0.851 144.78 20.63 0% 0 0% 0 0% 0 0% 0%
20211115 19.46 20.38 19.2 20.17 3.86% 1.87% 0% 29355 0.5813 101.22 19.8 0% 0 0% 0 0% 0 0% 0%
20211112 18.9 19.55 18.2 19.42 2.75% 2.7% 0% 29849 0.5644 82.44 18.91 0% 0 0% 0 0% 0 0% 0%
20211111 19.6 19.8 18.84 18.9 -3.67% -1.87% 0% 28262 0.5444 74.35 19.26 0% 0 0% 0 0% 0 0% 0%
20211110 19.84 19.84 19.09 19.62 -0.86% 1.29% 0% 17274 0.3346 42.1 19.37 0% 0 0% 0 0% 0 0% 0%
20211109 19.49 20.54 19.32 19.79 1.18% 0.05% 0% 27192 0.5379 60.76 19.78 0% 0 0% 0 0% 0 0% 0%
20211108 19.6 20.39 19.21 19.56 -0.2% -0.96% 0% 21190 0.4185 41.5 19.75 0% 0 0% 0 0% 0 0% 0%
20211105 20.01 20.44 19.3 19.6 -4.16% -0.71% 0% 34610 0.6832 64.17 19.74 0% 0 0% 0 0% 0 0% 0%
20211104 20.2 20.99 20.19 20.45 -0.73% 0.1% 0% 25332 0.5176 49.18 20.43 0% 0 0% 0 0% 0 0% 0%
20211103 20.08 21.12 19.71 20.6 1.48% 0.54% 0% 31585 0.6472 60.66 20.49 0% 0 0% 0 0% 0 0% 0%
20211102 20.8 20.8 20.1 20.3 -2.64% -0.34% 0% 35397 0.7211 68.54 20.37 0% 0 0% 0 0% 0 0% 0%
20211101 18.62 21.66 18.07 20.85 9.79% 4.83% 0% 85240 1.6955 169.36 19.89 0% 0 0% 0 0% 0 0% 0%
20211029 17.8 19.16 17.68 18.99 3.83% 2.43% 0% 56410 1.0456 121.44 18.54 0% 0 0% 0 0% 0 0% 0%
20211028 17.74 19.1 17.22 18.29 1.05% 0.77% 0% 64810 1.176 146.54 18.15 0% 0 0% 0 0% 0 0% 0%
20211027 18.99 19.1 17.18 18.1 -4.69% 0.95% 0% 68962 1.2366 174.68 17.93 0% 0 0% 0 0% 0 0% 0%
20211026 19.72 20.4 18.78 18.99 -2.31% -2.57% 0% 90665 1.7671 289.1 19.49 0% 0 0% 0 0% 0 0% 0%
20211025 16.31 19.44 16.31 19.44 20% 6.46% 0% 53489 0.9766 204.87 18.26 0% 0 0% 0 0% 0 0% 0%
20211022 17.14 17.14 16 16.2 -6.2% -0.86% 0% 33867 0.5533 126.12 16.34 0% 0 0% 0 0% 0 0% 0%
20211021 18.36 18.36 17.01 17.27 -5.83% -0.52% 0% 38480 0.6682 150.01 17.36 0% 0 0% 0 0% 0 0% 0%
20211020 18 18.66 17.37 18.34 2.75% 0.49% 0% 26947 0.4918 118.76 18.25 0% 0 0% 0 0% 0 0% 0%
20211019 18.11 18.15 17.64 17.85 -0.83% 0% 0% 11285 0.2014 47.04 17.85 0% 0 0% 0 0% 0 0% 0%
20211018 17.32 18.09 17.2 18 3.87% 1.52% 0% 16020 0.284 57.06 17.73 0% 0 0% 0 0% 0 0% 0%
20211015 18.1 18.24 17.08 17.33 -4.88% -0.74% 0% 25512 0.4455 75.3 17.46 0% 0 0% 0 0% 0 0% 0%
20211014 18.02 18.43 17.75 18.22 0.61% 0.5% 0% 11533 0.2091 31.45 18.13 0% 0 0% 0 0% 0 0% 0%
20211013 18.5 18.5 17.9 18.11 -1.63% -0.06% 0% 15256 0.2765 35.64 18.12 0% 0 0% 0 0% 0 0% 0%
20211012 19.06 19.57 18.17 18.41 -4.21% -1.66% 0% 23003 0.4306 53.1 18.72 0% 0 0% 0 0% 0 0% 0%
20211011 19.75 20.9 19.08 19.22 -4.9% -1.79% 0% 30972 0.606 70.2 19.57 0% 0 0% 0 0% 0 0% 0%
20211008 19.11 21.57 19.11 20.21 6.42% 0.95% 0% 31837 0.6374 67.79 20.02 0% 0 0% 0 0% 0 0% 0%
20210930 18.32 19.37 18.32 18.99 0% 0.32% 0% 19387 0.367 37.45 18.93 0% 0 0% 0 0% 0 0% 0%
20210929 20.6 20.81 18.89 18.99 -5.99% -2.16% 0% 32982 0.6401 62.03 19.41 0% 0 0% 0 0% 0 0% 0%
20210928 19 20.64 19 20.2 5.32% 0.85% 0% 45815 0.9175 83.7 20.03 0% 0 0% 0 0% 0 0% 0%
20210927 21.96 21.96 18.6 19.18 -12.66% -2.79% 0% 62438 1.2317 108.3 19.73 0% 0 0% 0 0% 0 0% 0%
20210924 21.65 23.44 21.13 21.96 0.5% -0.59% 0% 53573 1.1836 99.81 22.09 0% 0 0% 0 0% 0 0% 0%
20210923 20.9 22.54 20.41 21.85 7.11% 0.83% 0% 61814 1.3394 112.54 21.67 0% 0 0% 0 0% 0 0% 0%
20210922 20.8 21.19 19.89 20.4 -3.04% 0.44% 0% 30498 0.6194 53.52 20.31 0% 0 0% 0 0% 0 0% 0%
20210917 21.46 21.87 20.09 21.04 -2.95% -0.19% 0% 44047 0.9285 72 21.08 0% 0 0% 0 0% 0 0% 0%
20210916 22.13 23.8 21.22 21.68 -5.62% -1.63% 0% 62006 1.3667 112.51 22.04 0% 0 0% 0 0% 0 0% 0%
20210915 21.01 23.11 21 22.97 7.74% 2.82% 0% 45891 1.0254 93.5 22.34 0% 0 0% 0 0% 0 0% 0%
20210914 21.9 22.5 21.2 21.32 -1.3% -1.84% 0% 39977 0.8683 85.76 21.72 0% 0 0% 0 0% 0 0% 0%
20210913 23.65 23.8 21.35 21.6 -6.09% -1.19% 0% 57922 1.2664 133.11 21.86 0% 0 0% 0 0% 0 0% 0%
20210910 24.4 24.4 22.8 23 -6.5% -1.37% 0% 55878 1.3028 154.1 23.32 0% 0 0% 0 0% 0 0% 0%
20210909 23.36 25.26 23.36 24.6 5.35% 0% 0% 69333 1.7057 230.59 24.6 0% 0 0% 0 0% 0 0% 0%
20210908 25 25.28 23.35 23.35 -3.07% -3.11% 0% 49071 1.1825 200.39 24.1 0% 0 0% 0 0% 0 0% 0%
20210907 24.03 24.31 23.28 24.09 0.08% 1.05% 0% 41687 0.9939 207.15 23.84 0% 0 0% 0 0% 0 0% 0%
20210906 24.75 25.74 23.55 24.07 -0.74% -1.76% 0% 78500 1.923 460.86 24.5 0% 0 0% 0 0% 0 0% 0%
20210729 13.4 13.87 13.4 13.85 2.59% 1.17% 0% 12751 0.1745 65.91 13.69 0% 0 0% 0 0% 0 0% 0%
20210728 14.14 14.14 13.35 13.5 -4.26% -0.37% 0% 12406 0.1681 61.42 13.55 0% 0 0% 0 0% 0 0% 0%
20210727 14.39 14.51 14.03 14.1 -1.88% -1.12% 0% 10190 0.1453 50.96 14.26 0% 0 0% 0 0% 0 0% 0%
20210726 14.85 15 14.18 14.37 -3.88% -0.76% 0% 13888 0.2011 69.36 14.48 0% 0 0% 0 0% 0 0% 0%
20210723 15.24 15.52 14.92 14.95 -2.42% -1.45% 0% 13062 0.1982 67.97 15.17 0% 0 0% 0 0% 0 0% 0%
20210722 15.68 15.83 15.29 15.32 -2.36% -1.1% 0% 13657 0.2116 73.84 15.49 0% 0 0% 0 0% 0 0% 0%
20210721 15.69 15.87 15.6 15.69 0% -0.13% 0% 10523 0.1653 57.41 15.71 0% 0 0% 0 0% 0 0% 0%
20210720 15.81 15.81 15.54 15.69 -1.32% 0.32% 0% 8596 0.1344 45.99 15.64 0% 0 0% 0 0% 0 0% 0%
20210719 15.42 16.19 15.35 15.9 2.38% 0.25% 0% 24540 0.3893 126.69 15.86 0% 0 0% 0 0% 0 0% 0%
20210716 15.02 15.7 14.87 15.53 2.98% 0.58% 0% 27153 0.4193 142.39 15.44 0% 0 0% 0 0% 0 0% 0%
20210715 15.21 15.29 14.7 15.08 -0.85% 0.94% 0% 18730 0.2798 98.03 14.94 0% 0 0% 0 0% 0 0% 0%
20210714 15.08 15.47 14.88 15.21 0.86% -0.07% 0% 19820 0.3016 105.63 15.22 0% 0 0% 0 0% 0 0% 0%
20210713 15.33 15.33 14.85 15.08 -0.79% 0.53% 0% 14253 0.2138 73.37 15 0% 0 0% 0 0% 0 0% 0%
20210712 19.78 20.08 19.78 19.86 0.91% -0.2% 0% 11933 0.2375 82.77 19.9 0% 0 0% 0 0% 0 0% 0%
20210709 19.49 19.75 19.42 19.68 0.82% 0.31% 0% 8801 0.1727 60.19 19.62 0% 0 0% 0 0% 0 0% 0%
20210708 19.82 20.06 19.44 19.52 -2.4% -0.36% 0% 14182 0.2778 87.12 19.59 0% 0 0% 0 0% 0 0% 0%
20210707 20.2 20.23 19.86 20 -2.25% 0% 0% 13211 0.2642 81.22 20 0% 0 0% 0 0% 0 0% 0%
20210706 20.21 20.6 20.1 20.46 1.39% 0.34% 0% 13977 0.285 80.83 20.39 0% 0 0% 0 0% 0 0% 0%
20210705 19.5 20.18 19.34 20.18 0.65% 2.18% 0% 13258 0.2619 63.44 19.75 0% 0 0% 0 0% 0 0% 0%
20210702 20.38 20.89 20.03 20.05 1.37% -1.81% 0% 16236 0.3315 79.35 20.42 0% 0 0% 0 0% 0 0% 0%
20210701 20.31 20.58 19.78 19.78 -3.51% -1.69% 0% 14446 0.2907 68.82 20.12 0% 0 0% 0 0% 0 0% 0%
20210630 19.77 20.69 19.5 20.5 -0.77% 1.43% 0% 18103 0.3659 81.43 20.21 0% 0 0% 0 0% 0 0% 0%
20210629 21.1 21.12 20.64 20.66 -0.96% -1.15% 0% 9130 0.1908 37.1 20.9 0% 0 0% 0 0% 0 0% 0%
20210628 21.18 21.44 20.83 20.86 -2.89% -0.76% 0% 13278 0.2791 51.16 21.02 0% 0 0% 0 0% 0 0% 0%
20210625 22.6 22.6 21.48 21.48 -5.33% -1.65% 0% 22023 0.4809 81.1 21.84 0% 0 0% 0 0% 0 0% 0%
20210624 22.45 22.92 22.3 22.69 0.18% 0.44% 0% 14842 0.3353 58.17 22.59 0% 0 0% 0 0% 0 0% 0%
20210623 22.78 22.99 22.44 22.65 -1.99% 0.09% 0% 23446 0.5305 90.72 22.63 0% 0 0% 0 0% 0 0% 0%
20210622 22.56 24.19 22.43 23.11 3.77% -0.39% 0% 37631 0.873 159.54 23.2 0% 0 0% 0 0% 0 0% 0%
20210621 22.1 22.46 21.93 22.27 0.45% 0.45% 0% 13848 0.307 64.34 22.17 0% 0 0% 0 0% 0 0% 0%
20210618 22.44 22.44 21.8 22.17 -2.03% 0.77% 0% 17107 0.3764 78.74 22 0% 0 0% 0 0% 0 0% 0%
20210617 22.97 22.97 22.33 22.63 -2.5% 0.49% 0% 24689 0.5561 113.04 22.52 0% 0 0% 0 0% 0 0% 0%
20210616 21.85 23.58 21.85 23.21 5.84% 1.13% 0% 43980 1.0093 193.63 22.95 0% 0 0% 0 0% 0 0% 0%
20210615 22.69 23.23 21.75 21.93 -3.31% -1.62% 0% 22171 0.4941 108.82 22.29 0% 0 0% 0 0% 0 0% 0%
20210611 21.97 23.33 21.78 22.68 3.66% 0.31% 0% 33028 0.7468 177.78 22.61 0% 0 0% 0 0% 0 0% 0%
20210610 21.62 22.19 21.43 21.88 0% 0.27% 0% 14279 0.3115 83.98 21.82 0% 0 0% 0 0% 0 0% 0%
20210609 21.65 22.37 21.36 21.88 2.15% 0.05% 0% 17580 0.3844 105.75 21.87 0% 0 0% 0 0% 0 0% 0%
20210608 21.28 21.52 21.11 21.42 0.71% 0.52% 0% 7918 0.1687 48.41 21.31 0% 0 0% 0 0% 0 0% 0%
20210607 21.56 21.68 21.24 21.27 -0.75% -0.56% 0% 8713 0.1864 53.73 21.39 0% 0 0% 0 0% 0 0% 0%
20210604 21.83 22 21.12 21.43 -2.28% -0.14% 0% 14613 0.3136 92.33 21.46 0% 0 0% 0 0% 0 0% 0%
20210603 22.31 22.7 21.91 21.93 -3.05% -1.48% 0% 23237 0.5173 159.89 22.26 0% 0 0% 0 0% 0 0% 0%
20210602 22.05 23.32 21.81 22.62 4.14% -0.44% 0% 37507 0.8521 292 22.72 0% 0 0% 0 0% 0 0% 0%
20210601 21.01 22.03 20.9 21.72 2.55% 1.07% 0% 15939 0.3426 150.49 21.49 0% 0 0% 0 0% 0 0% 0%
20210531 21.08 21.33 20.8 21.18 0.52% 0.86% 0% 7866 0.1652 70.4 21 0% 0 0% 0 0% 0 0% 0%
20210528 21.7 21.89 21.03 21.07 -1.95% -1.4% 0% 12075 0.2581 109.41 21.37 0% 0 0% 0 0% 0 0% 0%
20210527 21.25 21.58 21.15 21.49 0.8% 0.33% 0% 10415 0.2231 98.72 21.42 0% 0 0% 0 0% 0 0% 0%
20210526 20.83 21.4 20.39 21.32 1.43% 1.57% 0% 13385 0.281 126.47 20.99 0% 0 0% 0 0% 0 0% 0%
20210525 20.95 21.24 20.85 21.02 0.91% -0.1% 0% 7164 0.1507 72.34 21.04 0% 0 0% 0 0% 0 0% 0%
20210524 20.76 21.01 20.73 20.83 0.19% 0.05% 0% 5274 0.1098 51.18 20.82 0% 0 0% 0 0% 0 0% 0%
20210521 20.98 21.13 20.75 20.79 -0.95% -0.57% 0% 7617 0.1593 69 20.91 0% 0 0% 0 0% 0 0% 0%
20210520 21.24 21.24 20.67 20.99 -1.69% 0.48% 0% 9666 0.2019 86.54 20.89 0% 0 0% 0 0% 0 0% 0%
20210519 21.41 21.52 21.21 21.35 -1.57% 0.14% 0% 10095 0.2152 92.42 21.32 0% 0 0% 0 0% 0 0% 0%
20210518 20.68 22.16 20.68 21.69 4.58% 0.6% 0% 19585 0.4222 180.5 21.56 0% 0 0% 0 0% 0 0% 0%
20210517 20.98 21.18 20.5 20.74 -1% 0.05% 0% 8518 0.1766 83.29 20.73 0% 0 0% 0 0% 0 0% 0%
20210514 20.85 21.1 20.57 20.95 0.48% 0.24% 0% 8148 0.1703 79.9 20.9 0% 0 0% 0 0% 0 0% 0%
20210513 21.31 21.55 20.73 20.85 -2.43% -1.33% 0% 10065 0.2127 94.76 21.13 0% 0 0% 0 0% 0 0% 0%
20210512 21.18 21.44 21.15 21.37 0.61% 0.38% 0% 6763 0.144 61.17 21.29 0% 0 0% 0 0% 0 0% 0%
20210511 21.58 21.58 21.09 21.24 -2.43% -0.14% 0% 10128 0.2154 85.44 21.27 0% 0 0% 0 0% 0 0% 0%
20210510 21.27 21.89 21 21.77 2.54% 1.16% 0% 12448 0.2679 104.8 21.52 0% 0 0% 0 0% 0 0% 0%
20210507 21.3 21.86 21.1 21.23 -0.52% -0.66% 0% 8417 0.1799 70.93 21.37 0% 0 0% 0 0% 0 0% 0%
20210506 20.86 21.46 20.81 21.34 3.04% 0.42% 0% 9249 0.1965 69.4 21.25 0% 0 0% 0 0% 0 0% 0%
20210430 21.49 21.5 20.6 20.71 -3.27% -0.77% 0% 10492 0.219 72.16 20.87 0% 0 0% 0 0% 0 0% 0%
20210429 21.74 21.77 21.4 21.41 -0.93% -0.65% 0% 9066 0.1954 60.84 21.55 0% 0 0% 0 0% 0 0% 0%
20210428 22.1 22.1 21.54 21.61 -1.23% -0.64% 0% 8691 0.189 54.33 21.75 0% 0 0% 0 0% 0 0% 0%
20210427 22.5 22.5 21.51 21.88 -2.84% -0.05% 0% 12719 0.2784 74.81 21.89 0% 0 0% 0 0% 0 0% 0%
20210426 22.99 23.36 22.48 22.52 -2.26% -1.44% 0% 13476 0.3079 75.73 22.85 0% 0 0% 0 0% 0 0% 0%
20210423 24.15 24.15 22.91 23.04 -3.8% -0.9% 0% 12902 0.3 60.95 23.25 0% 0 0% 0 0% 0 0% 0%
20210422 23.7 24.09 23.58 23.95 1.23% 0.59% 0% 10008 0.2383 45.53 23.81 0% 0 0% 0 0% 0 0% 0%
20210421 23.72 24.16 23.54 23.66 -1.83% -0.04% 0% 9990 0.2365 44.31 23.67 0% 0 0% 0 0% 0 0% 0%
20210416 24.21 24.86 24.01 24.71 2.49% 0.65% 0% 18236 0.4477 83.77 24.55 0% 0 0% 0 0% 0 0% 0%
20210415 23.96 24.75 23.7 24.11 0.67% 0% 0% 14044 0.3386 63.8 24.11 0% 0 0% 0 0% 0 0% 0%
20210414 23.4 24.32 23 23.95 3.37% 1.35% 0% 13932 0.3292 62.12 23.63 0% 0 0% 0 0% 0 0% 0%
20210413 24.2 24.36 23.06 23.17 -4.18% -1.24% 0% 18611 0.4366 80.72 23.46 0% 0 0% 0 0% 0 0% 0%
20210412 24.7 24.7 23.89 24.18 -2.11% -0.37% 0% 16269 0.3949 74.37 24.27 0% 0 0% 0 0% 0 0% 0%
20210409 24.33 24.95 24.33 24.7 -0.04% 0.2% 0% 22403 0.5523 108.57 24.65 0% 0 0% 0 0% 0 0% 0%
20210408 24.8 25.55 23.88 24.71 1.81% -0.32% 0% 46877 1.1621 245.08 24.79 0% 0 0% 0 0% 0 0% 0%
20210407 23.02 24.39 23.02 24.27 4.61% 1.76% 0% 25120 0.599 155.13 23.85 0% 0 0% 0 0% 0 0% 0%
20210406 22.59 23.35 22.5 23.2 2.61% 0.87% 0% 14298 0.3288 90.96 23 0% 0 0% 0 0% 0 0% 0%
20210402 22.4 22.75 22.11 22.61 1.34% 0.49% 0% 11181 0.2516 69.76 22.5 0% 0 0% 0 0% 0 0% 0%
20210401 23.44 23.53 22.27 22.31 -4.7% -0.84% 0% 19286 0.434 118.98 22.5 0% 0 0% 0 0% 0 0% 0%
20210330 24.04 24.04 23.21 23.33 -2.95% -0.6% 0% 16087 0.3775 102.06 23.47 0% 0 0% 0 0% 0 0% 0%
20210329 23.22 24.08 23.19 24.04 3.75% 1.69% 0% 21287 0.5032 136.76 23.64 0% 0 0% 0 0% 0 0% 0%
20210326 23.02 23.41 22.83 23.17 -0.43% 0.48% 0% 15692 0.3618 99.28 23.06 0% 0 0% 0 0% 0 0% 0%
20201215 28.9 28.9 28.52 28.83 0.45% 0.52% 0% 6743 0.1934 51.73 28.68 0% 0 0% 0 0% 0 0% 0%
20201214 29.12 29.25 28.56 28.7 -1.51% -0.49% 0% 8658 0.2497 62.2 28.84 0% 0 0% 0 0% 0 0% 0%
20201211 29.76 30.05 28.92 29.14 -1.32% -0.92% 0% 9294 0.2733 65.09 29.41 0% 0 0% 0 0% 0 0% 0%
20201210 29.35 29.84 28.77 29.53 0.92% 0.82% 0% 11780 0.345 77.81 29.29 0% 0 0% 0 0% 0 0% 0%
20201209 30.12 30.45 29.26 29.26 -2.56% -1.32% 0% 10708 0.3175 62.87 29.65 0% 0 0% 0 0% 0 0% 0%
20201208 30.07 30.49 29.9 30.03 0.17% -0.4% 0% 8437 0.2544 39.2 30.15 0% 0 0% 0 0% 0 0% 0%
20201207 30.69 31 29.91 29.98 -2.38% -1.02% 0% 15893 0.4814 66.05 30.29 0% 0 0% 0 0% 0 0% 0%
20201204 30.4 31.06 30.26 30.71 0.33% 0.07% 0% 11638 0.3572 48.4 30.69 0% 0 0% 0 0% 0 0% 0%
20201203 31.01 31.44 30.51 30.61 -1.77% -0.87% 0% 15080 0.4656 59.93 30.88 0% 0 0% 0 0% 0 0% 0%
20201202 31.99 32 30.97 31.16 -1.39% -0.29% 0% 14397 0.4499 56.27 31.25 0% 0 0% 0 0% 0 0% 0%
20201201 30.81 31.8 30.61 31.6 2.6% 0.86% 0% 15102 0.4731 53.9 31.33 0% 0 0% 0 0% 0 0% 0%
20201130 30.89 31.48 30.06 30.8 0.16% -0.29% 0% 14848 0.4587 47.77 30.89 0% 0 0% 0 0% 0 0% 0%
20201127 31.59 31.6 30.5 30.75 -1.85% -0.45% 0% 16554 0.5114 49.51 30.89 0% 0 0% 0 0% 0 0% 0%
20201126 32.4 33.24 30.91 31.33 -2.88% -1.6% 0% 30350 0.9663 89.89 31.84 0% 0 0% 0 0% 0 0% 0%
20201125 36.5 37.37 32.14 32.26 -10.51% -5.09% 0% 51753 1.759 167.79 33.99 0% 0 0% 0 0% 0 0% 0%
20201124 34.79 36.5 34.42 36.05 4.86% 1.15% 0% 30339 1.0813 108.25 35.64 0% 0 0% 0 0% 0 0% 0%
20201123 34.4 35.08 34.03 34.38 -0.66% -0.26% 0% 15882 0.5475 50.82 34.47 0% 0 0% 0 0% 0 0% 0%
20201120 35.45 35.63 34.29 34.61 -1.54% -0.77% 0% 20835 0.7267 64.84 34.88 0% 0 0% 0 0% 0 0% 0%
20201119 35.59 35.88 34.71 35.15 -2.03% -0.09% 0% 18832 0.6626 55.64 35.18 0% 0 0% 0 0% 0 0% 0%
20201118 36.5 37.67 33.81 35.88 -2.71% 1.5% 0% 34110 1.2058 95.85 35.35 0% 0 0% 0 0% 0 0% 0%
20201117 37.49 38.25 35.91 36.88 -0.81% -0.41% 0% 34041 1.2604 94.93 37.03 0% 0 0% 0 0% 0 0% 0%
20201116 35.7 37.18 35 37.18 4.03% 2.51% 0% 31853 1.1553 90.78 36.27 0% 0 0% 0 0% 0 0% 0%
20201113 34.79 36.29 34.58 35.74 3.12% 0.7% 0% 25882 0.9185 75.42 35.49 0% 0 0% 0 0% 0 0% 0%
20201112 34.55 35.34 34.1 34.66 0.46% 0.09% 0% 18725 0.6484 54.17 34.63 0% 0 0% 0 0% 0 0% 0%
20201111 34.8 36.41 34.27 34.5 -5.87% -2.16% 0% 34468 1.2154 102.5 35.26 0% 0 0% 0 0% 0 0% 0%
20201110 35.88 39.5 35.53 36.65 3.91% -0.87% 0% 48178 1.7812 156.2 36.97 0% 0 0% 0 0% 0 0% 0%
20201109 35.3 35.9 34.5 35.27 -0.62% 0.66% 0% 25485 0.8931 79.62 35.04 0% 0 0% 0 0% 0 0% 0%
20201106 34.5 35.63 33.59 35.49 2.51% 2.42% 0% 36880 1.278 111.44 34.65 0% 0 0% 0 0% 0 0% 0%
20201105 33.73 34.79 33.73 34.62 1.08% 0.76% 0% 32673 1.1225 93.35 34.36 0% 0 0% 0 0% 0 0% 0%
20201104 31.62 34.89 31.55 34.25 8.7% 1.72% 0% 48164 1.6216 138.26 33.67 0% 0 0% 0 0% 0 0% 0%
20201103 30.62 31.53 30.62 31.51 3.14% 1.19% 0% 16255 0.5061 46.91 31.14 0% 0 0% 0 0% 0 0% 0%
20201102 29.81 30.75 29.78 30.55 2.52% 0.86% 0% 12680 0.3841 36.08 30.29 0% 0 0% 0 0% 0 0% 0%
20201030 30.58 31.2 29.78 29.8 -3.4% -2.26% 0% 18294 0.5578 51.41 30.49 0% 0 0% 0 0% 0 0% 0%
20201029 30.7 31.35 30.38 30.85 -1.78% 0.03% 0% 16477 0.5081 47.88 30.84 0% 0 0% 0 0% 0 0% 0%
20201028 31.76 32.4 31.02 31.41 -1.13% -0.44% 0% 23893 0.7539 70.94 31.55 0% 0 0% 0 0% 0 0% 0%
20201027 33.71 34.15 31.38 31.77 -10.28% -1.12% 0% 49861 1.6019 155.57 32.13 0% 0 0% 0 0% 0 0% 0%
20201026 34.03 35.71 33.62 35.41 2.88% 1.4% 0% 33934 1.185 129.04 34.92 0% 0 0% 0 0% 0 0% 0%
20201023 34.23 37.4 33.41 34.42 -0.12% -2.41% 0% 52971 1.8681 220.93 35.27 0% 0 0% 0 0% 0 0% 0%
20201022 33.96 34.95 33.01 34.46 2.19% 0.55% 0% 26451 0.9064 125.79 34.27 0% 0 0% 0 0% 0 0% 0%
20200909 31.18 32.28 29.9 31.7 1.25% 1.28% 0% 27920 0.874 129.06 31.3 0% 0 0% 0 0% 0 0% 0%
20200908 30.8 31.96 30.74 31.31 1.33% -0.16% 0% 15588 0.4888 73.6 31.36 0% 0 0% 0 0% 0 0% 0%
20200907 30.35 31.8 30.35 30.9 0.98% -1.02% 0% 22239 0.6943 100.4 31.22 0% 0 0% 0 0% 0 0% 0%
20200904 29.8 30.77 29.18 30.6 0.39% 1.29% 0% 12003 0.3626 50.15 30.21 0% 0 0% 0 0% 0 0% 0%
20200903 30.62 31.17 30.39 30.48 -0.97% -0.81% 0% 11773 0.3618 47.65 30.73 0% 0 0% 0 0% 0 0% 0%
20200902 30.99 31.09 30.33 30.78 -0.45% 0.33% 0% 14022 0.4302 58.59 30.68 0% 0 0% 0 0% 0 0% 0%
20200901 31.41 31.41 30.55 30.92 -2.18% 0.03% 0% 16854 0.521 71.14 30.91 0% 0 0% 0 0% 0 0% 0%
20200831 31.97 32.2 31.51 31.61 -0.94% -0.5% 0% 14728 0.4679 61.29 31.77 0% 0 0% 0 0% 0 0% 0%
20200828 31.88 32.37 31.35 31.91 0.41% 0% 0% 20768 0.6628 87.11 31.91 0% 0 0% 0 0% 0 0% 0%
20200827 31.19 31.8 30.42 31.78 0.09% 2.22% 0% 18404 0.5721 78.62 31.09 0% 0 0% 0 0% 0 0% 0%
20200826 32.5 32.69 31.19 31.75 0.95% -0.66% 0% 23313 0.7452 106.1 31.96 0% 0 0% 0 0% 0 0% 0%
20200825 31.88 31.96 30.94 31.45 -1.78% -0.1% 0% 23444 0.7379 107.31 31.48 0% 0 0% 0 0% 0 0% 0%
20200824 31.15 32.8 30.86 32.02 2.63% 0.66% 0% 35242 1.1209 158.31 31.81 0% 0 0% 0 0% 0 0% 0%
20200821 30.39 31.44 26.97 31.2 4.17% 2.4% 0% 27241 0.83 121.29 30.47 0% 0 0% 0 0% 0 0% 0%
20200820 30.65 30.66 29.91 29.95 -2.32% -0.6% 0% 10715 0.3228 36.92 30.13 0% 0 0% 0 0% 0 0% 0%
20200819 31 31.51 30.56 30.66 -2.17% -1.1% 0% 12823 0.3975 48.08 31 0% 0 0% 0 0% 0 0% 0%
20200818 30.2 32.23 30.06 31.34 4.82% 0.22% 0% 27145 0.8489 97 31.27 0% 0 0% 0 0% 0 0% 0%
20200817 29.3 30.15 29.21 29.9 1.98% 0.4% 0% 14687 0.4374 46.28 29.78 0% 0 0% 0 0% 0 0% 0%
20200814 29.55 29.73 28.76 29.32 -0.78% 0.48% 0% 13974 0.4078 41.77 29.18 0% 0 0% 0 0% 0 0% 0%
20200813 29.79 29.97 29.49 29.55 -0.64% -0.4% 0% 11513 0.3416 33.94 29.67 0% 0 0% 0 0% 0 0% 0%
20200812 30.86 30.86 29.07 29.74 -2.81% -0.3% 0% 21895 0.6532 61.86 29.83 0% 0 0% 0 0% 0 0% 0%
20200811 32.6 32.8 30.5 30.6 -6.76% -3.26% 0% 32058 1.0139 95.55 31.63 0% 0 0% 0 0% 0 0% 0%
20200810 32.7 33.1 31.96 32.82 1.17% 0.77% 0% 26473 0.8623 83.91 32.57 0% 0 0% 0 0% 0 0% 0%
20200807 32.28 33.8 32.25 32.44 0.75% -1.34% 0% 37261 1.225 118.92 32.88 0% 0 0% 0 0% 0 0% 0%
20200806 31.75 32.85 31.42 32.2 2.06% -0.53% 0% 37681 1.2196 123.23 32.37 0% 0 0% 0 0% 0 0% 0%
20200805 31.86 31.88 31.17 31.55 -1.84% 0.38% 0% 26267 0.8256 85.48 31.43 0% 0 0% 0 0% 0 0% 0%
20200804 31.41 32.7 31.23 32.14 2.36% 0.22% 0% 43730 1.4025 143.98 32.07 0% 0 0% 0 0% 0 0% 0%
20200803 31 31.49 30.81 31.4 1.39% 0.74% 0% 23322 0.7269 79.49 31.17 0% 0 0% 0 0% 0 0% 0%
20200731 31.29 31.74 30.89 30.97 -1.59% -0.71% 0% 19949 0.6222 65.37 31.19 0% 0 0% 0 0% 0 0% 0%
20200730 31.23 31.86 30.88 31.47 0.87% 0.77% 0% 23875 0.7456 70.77 31.23 0% 0 0% 0 0% 0 0% 0%
20200729 30.93 31.28 30.33 31.2 0.84% 0.87% 0% 19674 0.6086 46.83 30.93 0% 0 0% 0 0% 0 0% 0%
20200728 31.55 31.58 30.7 30.94 -1.15% -0.16% 0% 19240 0.5962 36.67 30.99 0% 0 0% 0 0% 0 0% 0%
20200727 30.38 31.39 30.1 31.3 3.3% 1.89% 0% 23853 0.7328 41.45 30.72 0% 0 0% 0 0% 0 0% 0%
20200724 30.46 31.24 30.01 30.3 -1.46% -1.37% 0% 25856 0.7943 40.99 30.72 0% 0 0% 0 0% 0 0% 0%
20200723 31.15 31.38 30.3 30.75 -3.27% -0.23% 0% 32588 1.0043 46.17 30.82 0% 0 0% 0 0% 0 0% 0%
20200722 31.5 32.27 31.12 31.79 1.05% -0.06% 0% 30597 0.9733 39.15 31.81 0% 0 0% 0 0% 0 0% 0%
20200721 32.13 32.13 31.1 31.46 -2.36% 0% 0% 28611 0.9001 32.69 31.46 0% 0 0% 0 0% 0 0% 0%
20200720 31.55 32.26 30.72 32.22 2.64% 1.87% 0% 34039 1.0767 33.44 31.63 0% 0 0% 0 0% 0 0% 0%
20200717 33.21 33.65 31.32 31.39 -7.16% -1.97% 0% 51130 1.6372 52.38 32.02 0% 0 0% 0 0% 0 0% 0%
20200716 37.11 37.11 33.81 33.81 -10.01% -2.09% 0% 90455 3.1235 105.32 34.53 0% 0 0% 0 0% 0 0% 0%
20200715 34.32 37.57 34.32 37.57 10.01% 4.22% 0% 105073 3.7882 143.24 36.05 0% 0 0% 0 0% 0 0% 0%
20200714 35.3 35.35 33.76 34.15 -2.71% -0.55% 0% 52500 1.8031 79.95 34.34 0% 0 0% 0 0% 0 0% 0%
20200713 34.41 35.25 34 35.1 1.15% 0.95% 0% 61665 2.144 104.16 34.77 0% 0 0% 0 0% 0 0% 0%
20200710 35.58 36.56 34.62 34.7 -3.61% -1.89% 0% 81292 2.8754 142.45 35.37 0% 0 0% 0 0% 0 0% 0%
20200709 33.95 36 33.7 36 5.14% 2.83% 0% 108021 3.7822 198.2 35.01 0% 0 0% 0 0% 0 0% 0%
20200708 33.65 34.45 32.9 34.24 -1.83% 1.78% 0% 96425 3.2434 201.11 33.64 0% 0 0% 0 0% 0 0% 0%
20200707 37.71 37.71 32.54 34.88 1.75% -0.17% 0% 150821 5.2692 400.48 34.94 0% 0 0% 0 0% 0 0% 0%
20200706 34.28 34.28 34.28 34.28 10.01% 0.18% 0% 561 0.0192 3.5 34.22 0% 0 0% 0 0% 0 0% 0%
20200703 31.16 31.16 31.16 31.16 9.99% -0.03% 0% 600 0.0187 2.74 31.17 0% 0 0% 0 0% 0 0% 0%
20200702 28.33 28.33 28.33 28.33 10.02% -0.14% 0% 423 0.012 1.4 28.37 0% 0 0% 0 0% 0 0% 0%
20200701 25.75 25.75 25.75 25.75 10% -0.39% 0% 352 0.0091 0.75 25.85 0% 0 0% 0 0% 0 0% 0%
20200630 21.46 23.41 21.46 23.41 43.97% -0.26% 0% 669 0.0157 0.69 23.47 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