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. 宝丽迪300905
    4. 返回上一页 刷新
股票代码（例：sz300905）       501条   (进入宝丽迪股票专站) 宝丽迪股票成本分析
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 19.63 20.49 19.63 20.33 3.57% 0.49% 0% 37932 0.7672 63.84 20.23 0% 0 0% 0 0% 0 0% 0%
20230927 19.6 19.98 19.5 19.63 0.1% -0.71% 0% 25245 0.4992 37.82 19.77 0% 0 0% 0 0% 0 0% 0%
20230926 20.09 20.15 19.59 19.61 -1.95% -0.71% 0% 32471 0.6414 41.49 19.75 0% 0 0% 0 0% 0 0% 0%
20230925 19.94 20.58 19.76 20 -0.45% -0.65% 0% 38542 0.7757 47.49 20.13 0% 0 0% 0 0% 0 0% 0%
20230922 20.23 20.39 19.7 20.09 -1.47% 1.01% 0% 47284 0.9406 53.07 19.89 0% 0 0% 0 0% 0 0% 0%
20230921 19.71 20.88 19.7 20.39 3.61% -0.1% 0% 59732 1.2192 62.42 20.41 0% 0 0% 0 0% 0 0% 0%
20230920 19.51 20.02 19.48 19.68 0.31% -0.25% 0% 27698 0.5465 25.66 19.73 0% 0 0% 0 0% 0 0% 0%
20230919 20 20.26 19.55 19.62 -2.44% -0.61% 0% 25889 0.511 20.37 19.74 0% 0 0% 0 0% 0 0% 0%
20230918 19.74 20.49 19.71 20.11 2.03% -0.35% 0% 44173 0.8916 33.97 20.18 0% 0 0% 0 0% 0 0% 0%
20230915 20.27 20.86 19.5 19.71 -2.57% -1.25% 0% 49159 0.981 37.63 19.96 0% 0 0% 0 0% 0 0% 0%
20230914 20.61 20.88 19.62 20.23 -3.21% 0.9% 0% 72472 1.4534 55.25 20.05 0% 0 0% 0 0% 0 0% 0%
20230913 20 21.28 19.61 20.9 4.45% 0.87% 0% 98983 2.0512 79.54 20.72 0% 0 0% 0 0% 0 0% 0%
20230912 19.7 20.24 19.59 20.01 0.05% 0.81% 0% 63618 1.2631 52.1 19.85 0% 0 0% 0 0% 0 0% 0%
20230911 20.38 20.77 19.75 20 -3.61% -0.99% 0% 82286 1.6625 70.14 20.2 0% 0 0% 0 0% 0 0% 0%
20230908 21.01 21.97 20.58 20.75 -2.12% -2.72% 0% 124401 2.6531 119.71 21.33 0% 0 0% 0 0% 0 0% 0%
20230907 22.05 22.47 20.94 21.2 -9.9% -1.03% 0% 142441 3.0507 153.2 21.42 0% 0 0% 0 0% 0 0% 0%
20230906 20.01 24.66 19.7 23.53 14.5% 5.99% 0% 188676 4.1882 238.4 22.2 0% 0 0% 0 0% 0 0% 0%
20230905 19.37 21.55 19.01 20.55 5.93% -0.05% 0% 80788 1.6613 118.48 20.56 0% 0 0% 0 0% 0 0% 0%
20230904 19.66 19.84 19.31 19.4 -1.77% -0.36% 0% 36908 0.7187 52.87 19.47 0% 0 0% 0 0% 0 0% 0%
20230901 19.27 20.47 19.15 19.75 2.44% 0.1% 0% 54252 1.0704 75.37 19.73 0% 0 0% 0 0% 0 0% 0%
20230831 19.17 19.88 18.94 19.28 0.94% -0.72% 0% 41869 0.8129 55.43 19.42 0% 0 0% 0 0% 0 0% 0%
20230830 18.72 19.3 18.72 19.1 0.32% -0.21% 0% 29538 0.5653 37.47 19.14 0% 0 0% 0 0% 0 0% 0%
20230829 18.5 19.06 18.2 19.04 5.78% 1.66% 0% 41436 0.7759 83.36 18.73 0% 0 0% 0 0% 0 0% 0%
20230828 18.15 18.59 17.84 18 3.63% -0.88% 0% 35149 0.6383 57.86 18.16 0% 0 0% 0 0% 0 0% 0%
20230825 17.73 18.09 17.2 17.37 -2.2% -1.92% 0% 21083 0.3733 20.49 17.71 0% 0 0% 0 0% 0 0% 0%
20230824 17.83 17.99 17.34 17.76 -0.45% 0.74% 0% 25561 0.4507 24.35 17.63 0% 0 0% 0 0% 0 0% 0%
20230823 18.24 18.36 17.78 17.84 -2.19% -0.67% 0% 23689 0.4254 22.85 17.96 0% 0 0% 0 0% 0 0% 0%
20230822 18.76 18.78 17.74 18.24 -2.98% 0.05% 0% 46590 0.8493 45.88 18.23 0% 0 0% 0 0% 0 0% 0%
20230821 18.45 18.93 18.37 18.8 1.18% 0.21% 0% 43467 0.8156 45.47 18.76 0% 0 0% 0 0% 0 0% 0%
20230818 18.5 19.07 18.31 18.58 -0.11% -0.91% 0% 55984 1.0496 61.37 18.75 0% 0 0% 0 0% 0 0% 0%
20230817 18.78 19.07 18.28 18.6 -2.21% 0.43% 0% 57656 1.0679 67.62 18.52 0% 0 0% 0 0% 0 0% 0%
20230816 19.17 19.6 18.75 19.02 -3.99% -0.26% 0% 88781 1.6934 114.68 19.07 0% 0 0% 0 0% 0 0% 0%
20230815 18.68 20.88 18.64 19.81 13.14% -0.6% 0% 126227 2.5161 186.91 19.93 0% 0 0% 0 0% 0 0% 0%
20230814 17.3 17.55 17.03 17.51 0.57% 1.21% 0% 5929 0.1026 9.05 17.3 0% 0 0% 0 0% 0 0% 0%
20230811 17.55 17.74 17.37 17.41 -0.63% -0.91% 0% 5918 0.104 9.1 17.57 0% 0 0% 0 0% 0 0% 0%
20230810 17.33 17.58 17.19 17.52 1.39% 0.75% 0% 6014 0.1046 71.66 17.39 0% 0 0% 0 0% 0 0% 0%
20230809 17.45 17.56 17.24 17.28 -1.65% -0.46% 0% 4782 0.083 55.45 17.36 0% 0 0% 0 0% 0 0% 0%
20230808 17.35 17.59 17.26 17.57 1.5% 0.75% 0% 5615 0.0979 47.23 17.44 0% 0 0% 0 0% 0 0% 0%
20230807 17.33 17.53 17.23 17.31 -0.4% -0.23% 0% 8143 0.1413 65.54 17.35 0% 0 0% 0 0% 0 0% 0%
20230804 17.8 17.95 17.35 17.38 -1.92% -0.74% 0% 10463 0.1832 83.96 17.51 0% 0 0% 0 0% 0 0% 0%
20230803 17.99 17.99 17.6 17.72 -1.12% -0.11% 0% 6805 0.1207 54.36 17.74 0% 0 0% 0 0% 0 0% 0%
20230802 18.08 18.15 17.91 17.92 -0.67% -0.39% 0% 5526 0.0994 41.46 17.99 0% 0 0% 0 0% 0 0% 0%
20230801 18.25 18.36 17.99 18.04 -1.26% -0.33% 0% 6049 0.1095 42.38 18.1 0% 0 0% 0 0% 0 0% 0%
20230731 18.24 18.48 17.99 18.27 -0.27% 0.61% 0% 9736 0.1768 61.94 18.16 0% 0 0% 0 0% 0 0% 0%
20230728 18.38 18.55 18.16 18.32 -1.19% 0.05% 0% 6203 0.1136 36.84 18.31 0% 0 0% 0 0% 0 0% 0%
20230727 18.84 18.84 18.4 18.54 -0.22% -0.05% 0% 6958 0.1291 36.97 18.55 0% 0 0% 0 0% 0 0% 0%
20230726 18.33 18.85 18.16 18.58 1.31% 0.22% 0% 8321 0.1543 40.06 18.54 0% 0 0% 0 0% 0 0% 0%
20230725 18.21 18.45 18.2 18.34 0.71% 0.05% 0% 6305 0.1156 29.05 18.33 0% 0 0% 0 0% 0 0% 0%
20230724 18.42 18.42 18.1 18.21 -0.16% 0.11% 0% 6015 0.1094 25.7 18.19 0% 0 0% 0 0% 0 0% 0%
20230721 18.55 18.66 18.21 18.24 -0.98% -0.76% 0% 6984 0.1284 28.81 18.38 0% 0 0% 0 0% 0 0% 0%
20230720 18.63 18.73 18.4 18.42 -1.07% -0.54% 0% 6689 0.1239 27.13 18.52 0% 0 0% 0 0% 0 0% 0%
20230719 18.7 18.76 18.45 18.62 -0.43% 0.27% 0% 5687 0.1056 22.55 18.57 0% 0 0% 0 0% 0 0% 0%
20230718 18.83 18.89 18.61 18.7 -0.16% -0.16% 0% 6817 0.1277 26.39 18.73 0% 0 0% 0 0% 0 0% 0%
20230717 18.54 18.77 18.44 18.73 0.97% 0.43% 0% 9178 0.1712 33.3 18.65 0% 0 0% 0 0% 0 0% 0%
20230714 18.79 18.79 18.51 18.55 -0.8% -0.38% 0% 5979 0.1113 20.9 18.62 0% 0 0% 0 0% 0 0% 0%
20230713 18.68 18.84 18.5 18.7 0.27% 0.21% 0% 8544 0.1594 27.87 18.66 0% 0 0% 0 0% 0 0% 0%
20230712 18.7 18.94 18.55 18.65 0.21% -0.27% 0% 10282 0.1923 46.47 18.7 0% 0 0% 0 0% 0 0% 0%
20230711 18.53 18.65 18.21 18.61 1.09% 0.43% 0% 9510 0.1762 25.98 18.53 0% 0 0% 0 0% 0 0% 0%
20230710 18.52 18.75 18.3 18.41 -0.54% -0.27% 0% 10996 0.203 46.82 18.46 0% 0 0% 0 0% 0 0% 0%
20230707 18.52 18.78 18.38 18.51 0.33% -0.38% 0% 10231 0.1901 45.19 18.58 0% 0 0% 0 0% 0 0% 0%
20230706 18.43 18.73 18.32 18.45 0.11% -0.38% 0% 9064 0.1679 25.47 18.52 0% 0 0% 0 0% 0 0% 0%
20230705 18.62 18.79 18.39 18.43 -0.91% -0.7% 0% 9543 0.1771 43.5 18.56 0% 0 0% 0 0% 0 0% 0%
20230704 18.38 18.64 18.23 18.6 0.7% 0.92% 0% 18693 0.3445 55.87 18.43 0% 0 0% 0 0% 0 0% 0%
20230703 18.7 18.83 18.41 18.47 -1.34% -0.48% 0% 19256 0.3574 63.79 18.56 0% 0 0% 0 0% 0 0% 0%
20230630 18.46 19.24 18.4 18.72 0.16% -0.16% 0% 38435 0.7207 137.92 18.75 0% 0 0% 0 0% 0 0% 0%
20230629 17.99 19.38 17.7 18.69 4.06% 0.38% 0% 56105 1.0446 228.49 18.62 0% 0 0% 0 0% 0 0% 0%
20230628 17.02 18.18 16.82 17.96 4.91% 1.76% 0% 26709 0.4714 128.21 17.65 0% 0 0% 0 0% 0 0% 0%
20230627 16.75 17.12 16.57 17.12 3.19% 0.94% 0% 6215 0.1054 34.17 16.96 0% 0 0% 0 0% 0 0% 0%
20230626 16.6 16.88 16.54 16.59 -1.25% -0.42% 0% 4454 0.0742 26.56 16.66 0% 0 0% 0 0% 0 0% 0%
20230621 17.13 17.18 16.78 16.8 -1.7% -0.94% 0% 4964 0.0842 31.49 16.96 0% 0 0% 0 0% 0 0% 0%
20230620 17.17 17.54 17.01 17.09 -1.5% -0.41% 0% 7560 0.1297 49.45 17.16 0% 0 0% 0 0% 0 0% 0%
20230619 17.37 17.84 17.3 17.35 -0.4% -0.69% 0% 8439 0.1474 57.15 17.47 0% 0 0% 0 0% 0 0% 0%
20230616 17.57 17.57 17.25 17.42 -0.23% 0.23% 0% 6198 0.1077 43.98 17.38 0% 0 0% 0 0% 0 0% 0%
20230615 17.24 17.58 17.12 17.46 1.16% 0.11% 0% 10727 0.1871 76.2 17.44 0% 0 0% 0 0% 0 0% 0%
20230614 17.21 17.36 16.91 17.26 0.35% 0.64% 0% 9517 0.1632 67.83 17.15 0% 0 0% 0 0% 0 0% 0%
20230613 16.72 17.45 16.64 17.2 2.93% 0.23% 0% 12981 0.2228 94.17 17.16 0% 0 0% 0 0% 0 0% 0%
20230612 16.5 16.77 16.29 16.71 1.27% 0.84% 0% 6675 0.1106 47.54 16.57 0% 0 0% 0 0% 0 0% 0%
20230609 16.65 16.65 16.29 16.5 -0.6% 0.18% 0% 5841 0.0962 37.42 16.47 0% 0 0% 0 0% 0 0% 0%
20230608 16.88 16.9 16.56 16.6 -1.48% -0.54% 0% 5649 0.0943 33.6 16.69 0% 0 0% 0 0% 0 0% 0%
20230607 16.73 17 16.7 16.85 0.78% 0.12% 0% 3921 0.066 23.88 16.83 0% 0 0% 0 0% 0 0% 0%
20230606 17.27 17.27 16.71 16.72 -2.51% -0.95% 0% 5741 0.0969 35.78 16.88 0% 0 0% 0 0% 0 0% 0%
20230605 17.2 17.28 16.96 17.15 0.41% 0.06% 0% 4568 0.0783 29.02 17.14 0% 0 0% 0 0% 0 0% 0%
20230602 17.05 17.17 16.81 17.08 1.07% 0.23% 0% 6585 0.1122 40.26 17.04 0% 0 0% 0 0% 0 0% 0%
20230601 16.52 17.15 16.48 16.9 2.49% 0.3% 0% 7195 0.1212 83.72 16.85 0% 0 0% 0 0% 0 0% 0%
20230531 17 17.04 16.44 16.49 -2.08% -0.84% 0% 7920 0.1317 94.24 16.63 0% 0 0% 0 0% 0 0% 0%
20230530 16.86 17.09 16.7 16.84 -0.71% -0.18% 0% 6229 0.1051 41.02 16.87 0% 0 0% 0 0% 0 0% 0%
20230529 16.66 17.06 16.66 16.96 1.92% 0.36% 0% 9308 0.1573 67.17 16.9 0% 0 0% 0 0% 0 0% 0%
20230526 16.58 16.71 16.42 16.64 0.42% 0.42% 0% 4086 0.0677 33.05 16.57 0% 0 0% 0 0% 0 0% 0%
20230525 16.69 16.85 16.4 16.57 -0.84% 0.24% 0% 4948 0.0818 46.51 16.53 0% 0 0% 0 0% 0 0% 0%
20230524 16.54 16.85 16.36 16.71 1.03% -0.06% 0% 5377 0.0899 51.19 16.72 0% 0 0% 0 0% 0 0% 0%
20230523 16.52 16.66 16.46 16.54 -0.12% -0.18% 0% 4061 0.0673 39.85 16.57 0% 0 0% 0 0% 0 0% 0%
20230522 16.66 16.66 16.49 16.56 0.18% 0.06% 0% 3856 0.0638 38.77 16.55 0% 0 0% 0 0% 0 0% 0%
20230519 16.5 16.66 16.45 16.53 0% -0.3% 0% 3819 0.0633 39.99 16.58 0% 0 0% 0 0% 0 0% 0%
20230518 16.45 16.55 16.34 16.53 0.92% 0.3% 0% 4285 0.0706 45.39 16.48 0% 0 0% 0 0% 0 0% 0%
20230517 16.1 16.49 16.1 16.38 1.3% 0.24% 0% 4810 0.0786 50.13 16.34 0% 0 0% 0 0% 0 0% 0%
20230516 16.31 16.43 16.1 16.17 -0.74% -0.43% 0% 2555 0.0415 25.69 16.24 0% 0 0% 0 0% 0 0% 0%
20230515 16.2 16.35 16.11 16.29 1.43% 0.37% 0% 3852 0.0625 32.33 16.23 0% 0 0% 0 0% 0 0% 0%
20230510 16 16 15.78 15.92 0.82% 0.25% 0% 3110 0.0494 37.55 15.88 0% 0 0% 0 0% 0 0% 0%
20230509 16.04 16.11 15.7 15.79 -1.56% -0.5% 0% 5506 0.0874 39.38 15.87 0% 0 0% 0 0% 0 0% 0%
20230508 16.3 16.49 16.17 16.24 -0.25% -0.18% 0% 3953 0.0643 27.31 16.27 0% 0 0% 0 0% 0 0% 0%
20230505 16.37 16.37 16.07 16.28 -0.18% 0.56% 0% 3823 0.0619 24.27 16.19 0% 0 0% 0 0% 0 0% 0%
20230504 16 16.5 15.98 16.31 0.93% -0.06% 0% 5173 0.0844 31.38 16.32 0% 0 0% 0 0% 0 0% 0%
20230428 15.98 16.2 15.87 16.16 2.21% 0.62% 0% 4009 0.0644 21.5 16.06 0% 0 0% 0 0% 0 0% 0%
20230427 16.02 16.1 15.72 15.81 -1.25% -0.38% 0% 4700 0.0746 23.4 15.87 0% 0 0% 0 0% 0 0% 0%
20230426 15.57 16.08 15.57 16.01 2.23% 0.44% 0% 5296 0.0844 25.35 15.94 0% 0 0% 0 0% 0 0% 0%
20230425 16.4 16.41 15.51 15.66 -3.33% -0.89% 0% 7752 0.1225 35.23 15.8 0% 0 0% 0 0% 0 0% 0%
20230424 16.28 16.31 15.92 16.2 -0.55% 0.43% 0% 5618 0.0906 26.1 16.13 0% 0 0% 0 0% 0 0% 0%
20230421 16.89 17.09 16.24 16.29 -3.55% -1.75% 0% 9372 0.1554 40.36 16.58 0% 0 0% 0 0% 0 0% 0%
20230420 17.6 17.7 16.86 16.89 -3.65% -1% 0% 12305 0.2099 55.9 17.06 0% 0 0% 0 0% 0 0% 0%
20230419 18.05 18.06 17.41 17.53 -3.1% -0.45% 0% 12287 0.2164 56.77 17.61 0% 0 0% 0 0% 0 0% 0%
20230418 18.44 18.5 17.97 18.09 -1.9% -0.22% 0% 10152 0.1841 48.3 18.13 0% 0 0% 0 0% 0 0% 0%
20230417 17.95 18.61 17.95 18.44 2.22% 0.11% 0% 21319 0.3928 102.5 18.42 0% 0 0% 0 0% 0 0% 0%
20230414 17.81 18.13 17.75 18.04 1.29% 0.45% 0% 10690 0.192 53.29 17.96 0% 0 0% 0 0% 0 0% 0%
20230413 18.01 18.2 17.75 17.81 -0.95% -0.56% 0% 10158 0.1819 51.7 17.91 0% 0 0% 0 0% 0 0% 0%
20230412 17.82 18.08 17.66 17.98 0.45% 0.73% 0% 12945 0.2311 65.21 17.85 0% 0 0% 0 0% 0 0% 0%
20230411 18.2 18.27 17.63 17.9 -1.32% 0.56% 0% 16093 0.2864 78.06 17.8 0% 0 0% 0 0% 0 0% 0%
20230410 17.47 18.36 17.35 18.14 4.49% 0.28% 0% 25192 0.4557 119.88 18.09 0% 0 0% 0 0% 0 0% 0%
20230407 17.25 17.49 17.21 17.36 0.64% 0.06% 0% 7442 0.1291 33.38 17.35 0% 0 0% 0 0% 0 0% 0%
20230406 17.41 17.46 17.09 17.25 -0.92% 0.17% 0% 9060 0.156 37.53 17.22 0% 0 0% 0 0% 0 0% 0%
20230404 17.82 17.88 17.3 17.41 -2.36% -0.23% 0% 11115 0.194 43.79 17.45 0% 0 0% 0 0% 0 0% 0%
20230403 17.46 17.88 17.41 17.83 2.12% 0.68% 0% 10212 0.1809 40.45 17.71 0% 0 0% 0 0% 0 0% 0%
20230331 17.59 17.76 17.39 17.46 -0.63% -0.46% 0% 7878 0.1382 29.12 17.54 0% 0 0% 0 0% 0 0% 0%
20230330 17.49 17.89 17.46 17.57 -0.4% -0.51% 0% 7934 0.1401 27.15 17.66 0% 0 0% 0 0% 0 0% 0%
20230329 17.89 17.91 17.56 17.64 -1.67% -0.28% 0% 9386 0.166 28.99 17.69 0% 0 0% 0 0% 0 0% 0%
20230328 18.28 18.38 17.75 17.94 -1.48% 0% 0% 12165 0.2182 34.81 17.94 0% 0 0% 0 0% 0 0% 0%
20230327 18.01 18.28 17.66 18.21 1.45% 1.17% 0% 18885 0.3399 47.87 18 0% 0 0% 0 0% 0 0% 0%
20230324 18.13 18.15 17.88 17.95 -0.28% -0.11% 0% 10851 0.195 27.67 17.97 0% 0 0% 0 0% 0 0% 0%
20230323 18.24 18.3 17.82 18 -1.75% 0.11% 0% 18054 0.3247 51.98 17.98 0% 0 0% 0 0% 0 0% 0%
20230322 18.05 18.5 17.93 18.32 0.83% 0% 0% 19986 0.3661 45.55 18.32 0% 0 0% 0 0% 0 0% 0%
20230321 18.45 18.45 17.9 18.17 0.5% 0.33% 0% 15803 0.2862 33.2 18.11 0% 0 0% 0 0% 0 0% 0%
20230320 18.7 18.79 17.49 18.08 -3.26% -0.44% 0% 25019 0.4543 50.19 18.16 0% 0 0% 0 0% 0 0% 0%
20230317 18.5 19.09 18.34 18.69 2.52% 0.38% 0% 30572 0.5694 63.3 18.62 0% 0 0% 0 0% 0 0% 0%
20230316 18.5 19.22 18.18 18.23 -1.46% -2.62% 0% 36259 0.6786 79.56 18.72 0% 0 0% 0 0% 0 0% 0%
20230315 18.77 18.77 18.3 18.5 -3.04% -0.05% 0% 36160 0.6693 84.19 18.51 0% 0 0% 0 0% 0 0% 0%
20230314 17.62 19.86 17.29 19.08 7.49% 1.71% 0% 65732 1.2331 168.79 18.76 0% 0 0% 0 0% 0 0% 0%
20230313 17.62 17.96 17.43 17.75 -0.78% 0.51% 0% 22276 0.3933 64.16 17.66 0% 0 0% 0 0% 0 0% 0%
20230310 18.45 18.56 17.84 17.89 -6.43% -1.6% 0% 38496 0.7 119.93 18.18 0% 0 0% 0 0% 0 0% 0%
20230309 18.25 19.38 17.7 19.12 3.97% 3.58% 0% 64902 1.1984 228.69 18.46 0% 0 0% 0 0% 0 0% 0%
20230308 16.94 19.5 16.78 18.39 8.24% 0.99% 0% 56250 1.0244 249.53 18.21 0% 0 0% 0 0% 0 0% 0%
20230307 16.8 17.48 16.75 16.99 1.98% -0.76% 0% 28417 0.4865 160.91 17.12 0% 0 0% 0 0% 0 0% 0%
20230306 16.73 16.82 16.49 16.66 -0.3% 0.36% 0% 5849 0.0971 40.75 16.6 0% 0 0% 0 0% 0 0% 0%
20230303 16.78 16.84 16.58 16.71 0.06% 0.18% 0% 5679 0.0947 46.64 16.68 0% 0 0% 0 0% 0 0% 0%
20230302 16.72 16.84 16.63 16.7 0.12% -0.12% 0% 6566 0.1098 53.75 16.72 0% 0 0% 0 0% 0 0% 0%
20230301 16.54 16.69 16.41 16.68 1.28% 0.48% 0% 8894 0.1476 68.34 16.6 0% 0 0% 0 0% 0 0% 0%
20230228 16.37 16.47 16.27 16.47 1.04% 0.61% 0% 3573 0.0585 27 16.37 0% 0 0% 0 0% 0 0% 0%
20230227 16.62 16.65 16.22 16.3 -1.98% -0.37% 0% 5060 0.0828 36.29 16.36 0% 0 0% 0 0% 0 0% 0%
20230224 16.59 16.67 16.49 16.63 0.48% 0.24% 0% 4128 0.0685 29.17 16.59 0% 0 0% 0 0% 0 0% 0%
20230223 16.81 16.81 16.5 16.55 -0.42% -0.3% 0% 5331 0.0885 36.01 16.6 0% 0 0% 0 0% 0 0% 0%
20230222 16.67 16.69 16.54 16.62 -0.54% 0.12% 0% 4439 0.0737 26.24 16.6 0% 0 0% 0 0% 0 0% 0%
20230221 16.78 16.89 16.64 16.71 0% -0.3% 0% 5866 0.0983 35.07 16.76 0% 0 0% 0 0% 0 0% 0%
20230220 16.67 16.78 16.44 16.71 0.66% 0.72% 0% 4732 0.0785 28.09 16.59 0% 0 0% 0 0% 0 0% 0%
20230217 16.5 17 16.49 16.6 0.67% -0.78% 0% 9302 0.1556 55.99 16.73 0% 0 0% 0 0% 0 0% 0%
20230216 17.07 17.2 16.33 16.49 -3.74% -1.73% 0% 13200 0.2215 81.18 16.78 0% 0 0% 0 0% 0 0% 0%
20230215 17 17.14 16.88 17.13 1.06% 0.71% 0% 9143 0.1555 60.98 17.01 0% 0 0% 0 0% 0 0% 0%
20230214 17.1 17.25 16.91 16.95 -0.82% -0.12% 0% 7059 0.1198 46.93 16.97 0% 0 0% 0 0% 0 0% 0%
20230213 16.84 17.1 16.64 17.09 1.48% 0.71% 0% 10046 0.1705 66.32 16.97 0% 0 0% 0 0% 0 0% 0%
20230210 16.8 16.99 16.7 16.84 0% 0.06% 0% 13002 0.2188 80.4 16.83 0% 0 0% 0 0% 0 0% 0%
20230209 16.38 17.2 16.38 16.84 3.12% -0.24% 0% 24803 0.4187 165.85 16.88 0% 0 0% 0 0% 0 0% 0%
20230208 16.44 16.48 16.31 16.33 -0.49% -0.31% 0% 3731 0.0611 29.03 16.38 0% 0 0% 0 0% 0 0% 0%
20230207 16.28 16.44 16.28 16.41 0.49% 0.24% 0% 4698 0.0769 36.31 16.37 0% 0 0% 0 0% 0 0% 0%
20230206 16.37 16.41 16.21 16.33 0.12% -0.12% 0% 5916 0.0967 44.86 16.35 0% 0 0% 0 0% 0 0% 0%
20230203 16.21 16.42 16.18 16.31 -0.12% 0.06% 0% 5853 0.0954 42.74 16.3 0% 0 0% 0 0% 0 0% 0%
20230202 16.32 16.4 16.23 16.33 0.18% -0.06% 0% 5681 0.0928 40.19 16.34 0% 0 0% 0 0% 0 0% 0%
20230201 16.32 16.33 16.1 16.3 0.87% 0.56% 0% 8295 0.1345 58.08 16.21 0% 0 0% 0 0% 0 0% 0%
20230131 16.54 16.54 16.06 16.16 0.12% -0.68% 0% 10987 0.1788 79.01 16.27 0% 0 0% 0 0% 0 0% 0%
20230130 15.74 16.18 15.74 16.14 2.09% 0.56% 0% 7689 0.1234 56.55 16.05 0% 0 0% 0 0% 0 0% 0%
20230120 15.57 15.82 15.57 15.81 0.89% 0.38% 0% 3416 0.0538 26.05 15.75 0% 0 0% 0 0% 0 0% 0%
20230119 15.65 15.7 15.51 15.67 0.97% 0.32% 0% 3898 0.0609 83.96 15.62 0% 0 0% 0 0% 0 0% 0%
20230118 15.35 15.58 15.33 15.52 1.04% 0.13% 0% 3432 0.0532 26.08 15.5 0% 0 0% 0 0% 0 0% 0%
20230117 15.57 15.57 15.31 15.36 -0.71% -0.07% 0% 3038 0.0467 22.78 15.37 0% 0 0% 0 0% 0 0% 0%
20230116 15.58 15.58 15.32 15.47 0.13% -0.19% 0% 4782 0.0741 34.43 15.5 0% 0 0% 0 0% 0 0% 0%
20230113 15.31 15.45 15.16 15.45 0.91% 0.91% 0% 2168 0.0332 16.71 15.31 0% 0 0% 0 0% 0 0% 0%
20230112 15.47 15.56 15.24 15.31 -0.52% -0.33% 0% 2884 0.0443 24.29 15.36 0% 0 0% 0 0% 0 0% 0%
20230111 15.39 15.53 15.32 15.39 -0.19% -0.06% 0% 3026 0.0466 26.84 15.4 0% 0 0% 0 0% 0 0% 0%
20230110 15.62 15.79 15.37 15.42 -0.96% -0.13% 0% 2940 0.0454 27.12 15.44 0% 0 0% 0 0% 0 0% 0%
20230109 15.65 15.71 15.43 15.57 0% -0.06% 0% 4422 0.0689 43.41 15.58 0% 0 0% 0 0% 0 0% 0%
20230106 15.49 15.63 15.42 15.57 0.58% 0.13% 0% 3467 0.0539 37.93 15.55 0% 0 0% 0 0% 0 0% 0%
20230105 15.44 15.52 15.37 15.48 0.32% 0.19% 0% 3204 0.0495 34 15.45 0% 0 0% 0 0% 0 0% 0%
20230104 15.42 15.49 15.26 15.43 0.46% 0.26% 0% 2905 0.0447 30.15 15.39 0% 0 0% 0 0% 0 0% 0%
20230103 15.04 15.43 15.02 15.36 2.2% 0.66% 0% 4207 0.0642 44.13 15.26 0% 0 0% 0 0% 0 0% 0%
20221230 15.01 15.09 14.84 15.03 1.01% 0.67% 0% 1983 0.0296 41.84 14.93 0% 0 0% 0 0% 0 0% 0%
20221229 15.03 15.13 14.85 14.88 -0.93% -0.53% 0% 3502 0.0524 33.73 14.96 0% 0 0% 0 0% 0 0% 0%
20221228 15.27 15.27 14.95 15.02 -1.7% -0.4% 0% 4026 0.0607 35.41 15.08 0% 0 0% 0 0% 0 0% 0%
20221227 15.29 15.42 15 15.28 0.07% 0.2% 0% 3953 0.0603 32.72 15.25 0% 0 0% 0 0% 0 0% 0%
20221226 15.22 15.37 15.06 15.27 0.99% 0.2% 0% 3307 0.0504 25.63 15.24 0% 0 0% 0 0% 0 0% 0%
20221223 15.1 15.22 14.95 15.12 0.07% 0.27% 0% 3561 0.0537 24.49 15.08 0% 0 0% 0 0% 0 0% 0%
20221222 15.34 15.46 15.03 15.11 -2.01% -0.85% 0% 6102 0.093 39.07 15.24 0% 0 0% 0 0% 0 0% 0%
20221221 15.47 15.61 15.37 15.42 -0.71% -0.39% 0% 3502 0.0542 21.98 15.48 0% 0 0% 0 0% 0 0% 0%
20221220 15.47 15.6 15.26 15.53 0.39% 0.45% 0% 3273 0.0506 19.62 15.46 0% 0 0% 0 0% 0 0% 0%
20221219 15.75 15.94 15.3 15.47 -2.09% -0.45% 0% 5541 0.0861 31.27 15.54 0% 0 0% 0 0% 0 0% 0%
20221216 16.06 16.06 15.76 15.8 -1.8% -0.13% 0% 5441 0.0861 31.06 15.82 0% 0 0% 0 0% 0 0% 0%
20221215 16.07 16.2 15.93 16.09 0.75% -0.06% 0% 4266 0.0687 25.87 16.1 0% 0 0% 0 0% 0 0% 0%
20221214 16.18 16.35 15.95 15.97 -1.36% -0.81% 0% 5576 0.0898 76.72 16.1 0% 0 0% 0 0% 0 0% 0%
20221213 16.23 16.28 16.1 16.19 -0.25% 0.06% 0% 3998 0.0647 26.66 16.18 0% 0 0% 0 0% 0 0% 0%
20221212 16.55 16.55 16.15 16.23 -1.28% -0.25% 0% 6252 0.1017 44.7 16.27 0% 0 0% 0 0% 0 0% 0%
20221209 16.6 16.78 16.4 16.44 -1.26% -0.54% 0% 7331 0.1212 60.26 16.53 0% 0 0% 0 0% 0 0% 0%
20221208 16.7 16.74 16.5 16.65 0.06% 0.12% 0% 4486 0.0746 41.33 16.63 0% 0 0% 0 0% 0 0% 0%
20221207 16.72 16.82 16.64 16.64 -0.54% -0.36% 0% 4821 0.0805 49.18 16.7 0% 0 0% 0 0% 0 0% 0%
20221206 16.85 16.9 16.68 16.73 -0.77% -0.3% 0% 4970 0.0834 54.6 16.78 0% 0 0% 0 0% 0 0% 0%
20221205 16.84 16.97 16.76 16.86 0.12% 0% 0% 5814 0.098 72.34 16.86 0% 0 0% 0 0% 0 0% 0%
20221202 16.82 16.92 16.67 16.84 0.3% 0.18% 0% 6251 0.1051 81.84 16.81 0% 0 0% 0 0% 0 0% 0%
20221201 16.62 16.82 16.48 16.79 2.13% 0.66% 0% 7585 0.1265 94.08 16.68 0% 0 0% 0 0% 0 0% 0%
20221130 16.49 16.58 16.31 16.44 -0.12% 0.06% 0% 3980 0.0654 50.35 16.43 0% 0 0% 0 0% 0 0% 0%
20221129 16.09 16.52 16.09 16.46 1.6% 0.37% 0% 3659 0.06 45.17 16.4 0% 0 0% 0 0% 0 0% 0%
20221128 16.27 16.27 16.03 16.2 -0.8% 0.43% 0% 3223 0.052 36.51 16.13 0% 0 0% 0 0% 0 0% 0%
20221125 16.49 16.49 16.1 16.33 0.18% 0.43% 0% 4183 0.068 45.65 16.26 0% 0 0% 0 0% 0 0% 0%
20221124 16.19 16.45 16.17 16.3 0.68% -0.06% 0% 3200 0.0522 33.51 16.31 0% 0 0% 0 0% 0 0% 0%
20221123 16.69 16.79 15.92 16.19 -1.88% 0% 0% 6188 0.1002 62.61 16.19 0% 0 0% 0 0% 0 0% 0%
20221122 16.76 16.82 16.42 16.5 -1.14% -0.66% 0% 5027 0.0835 52.83 16.61 0% 0 0% 0 0% 0 0% 0%
20221121 16.81 16.81 16.53 16.69 -0.71% 0.42% 0% 6125 0.1018 60.95 16.62 0% 0 0% 0 0% 0 0% 0%
20221118 16.76 17.08 16.75 16.81 0.54% -0.59% 0% 9278 0.1569 84.51 16.91 0% 0 0% 0 0% 0 0% 0%
20221117 16.75 16.77 16.53 16.72 0.42% 0.48% 0% 4380 0.0729 39.45 16.64 0% 0 0% 0 0% 0 0% 0%
20221116 16.78 16.78 16.53 16.65 -0.12% 0.12% 0% 5287 0.0879 46.78 16.63 0% 0 0% 0 0% 0 0% 0%
20221115 16.47 16.68 16.37 16.67 1.65% 0.66% 0% 6987 0.1157 60.31 16.56 0% 0 0% 0 0% 0 0% 0%
20221114 16.36 16.56 16.25 16.4 0.37% -0.24% 0% 5779 0.095 51.07 16.44 0% 0 0% 0 0% 0 0% 0%
20221111 16.51 16.76 16.34 16.34 0.12% -0.91% 0% 7054 0.1163 61.4 16.49 0% 0 0% 0 0% 0 0% 0%
20221110 16.35 16.4 16.23 16.32 -0.12% 0% 0% 4282 0.0699 37.09 16.32 0% 0 0% 0 0% 0 0% 0%
20221109 16.52 16.55 16.33 16.34 -0.37% -0.43% 0% 4308 0.0707 37.72 16.41 0% 0 0% 0 0% 0 0% 0%
20221108 16.59 16.67 16.31 16.4 -1.8% -0.12% 0% 9100 0.1494 77.36 16.42 0% 0 0% 0 0% 0 0% 0%
20221107 16.59 17.39 16.39 16.7 1.64% -0.48% 0% 16104 0.2702 141.15 16.78 0% 0 0% 0 0% 0 0% 0%
20221104 16.25 16.5 16.25 16.43 1.11% 0.12% 0% 7076 0.1161 67.38 16.41 0% 0 0% 0 0% 0 0% 0%
20221103 16.31 16.31 16.01 16.25 0.18% 0.56% 0% 4375 0.0707 42.95 16.16 0% 0 0% 0 0% 0 0% 0%
20221102 15.91 16.32 15.87 16.22 1.95% 0.25% 0% 5636 0.0912 54.37 16.18 0% 0 0% 0 0% 0 0% 0%
20221101 15.61 15.94 15.61 15.91 1.92% 0.57% 0% 3919 0.062 38.11 15.82 0% 0 0% 0 0% 0 0% 0%
20221031 15.2 16.14 15.2 15.61 2.9% 0.13% 0% 5509 0.0859 50.77 15.59 0% 0 0% 0 0% 0 0% 0%
20221028 16.07 16.07 15.03 15.17 -5.6% -2.76% 0% 7470 0.1165 68.2 15.6 0% 0 0% 0 0% 0 0% 0%
20221027 16.38 16.38 16.06 16.07 -0.62% -0.62% 0% 4099 0.0663 40.17 16.17 0% 0 0% 0 0% 0 0% 0%
20221026 15.85 16.24 15.82 16.17 1.7% 0.43% 0% 7082 0.114 68.27 16.1 0% 0 0% 0 0% 0 0% 0%
20221025 15.86 16.06 15.42 15.9 0.25% 0.76% 0% 6389 0.1008 63.88 15.78 0% 0 0% 0 0% 0 0% 0%
20221024 16.28 16.44 15.8 15.86 -2.1% -1.49% 0% 5137 0.0827 57.25 16.1 0% 0 0% 0 0% 0 0% 0%
20221021 16.25 16.45 16.08 16.2 -0.18% -0.31% 0% 4965 0.0807 58.19 16.25 0% 0 0% 0 0% 0 0% 0%
20221020 16.7 16.7 16.1 16.23 0.25% -0.49% 0% 7057 0.1151 85.4 16.31 0% 0 0% 0 0% 0 0% 0%
20221019 16.35 16.41 16.18 16.19 -0.86% -0.49% 0% 4899 0.0797 62.73 16.27 0% 0 0% 0 0% 0 0% 0%
20221018 16.68 16.69 16.29 16.33 -0.97% -0.37% 0% 9062 0.1485 119.36 16.39 0% 0 0% 0 0% 0 0% 0%
20221017 16.13 16.51 16.07 16.49 2.23% 0.79% 0% 8470 0.1386 121.05 16.36 0% 0 0% 0 0% 0 0% 0%
20220720 18.05 18.11 17.91 18.05 0.17% 0.11% 0% 3334 0.0601 33.46 18.03 0% 0 0% 0 0% 0 0% 0%
20220719 17.72 18.02 17.72 18.02 1.01% 0.39% 0% 4289 0.077 42.84 17.95 0% 0 0% 0 0% 0 0% 0%
20220718 17.16 17.84 17.1 17.84 4.14% 0.96% 0% 7193 0.1271 68.9 17.67 0% 0 0% 0 0% 0 0% 0%
20220715 17.48 17.62 17.13 17.13 -2% -0.81% 0% 5392 0.0931 50.78 17.27 0% 0 0% 0 0% 0 0% 0%
20220714 17.22 17.59 17.08 17.48 1.22% 0.17% 0% 4992 0.0871 47.8 17.45 0% 0 0% 0 0% 0 0% 0%
20220713 17.01 17.29 16.9 17.27 1.65% 0.7% 0% 5165 0.0886 48.94 17.15 0% 0 0% 0 0% 0 0% 0%
20220712 17.32 17.68 16.97 16.99 -2.41% -0.99% 0% 7675 0.1317 69.82 17.16 0% 0 0% 0 0% 0 0% 0%
20220711 17.81 18 17.32 17.41 -2.68% -0.51% 0% 6096 0.1067 52.96 17.5 0% 0 0% 0 0% 0 0% 0%
20220708 17.82 18.12 17.72 17.89 0.39% -0.39% 0% 3268 0.0587 28.09 17.96 0% 0 0% 0 0% 0 0% 0%
20220707 17.95 18.12 17.78 17.82 -0.72% -0.39% 0% 4952 0.0886 40.67 17.89 0% 0 0% 0 0% 0 0% 0%
20220706 17.97 18.21 17.82 17.95 -0.61% -0.11% 0% 4401 0.0791 35.54 17.97 0% 0 0% 0 0% 0 0% 0%
20220705 18.46 18.5 17.89 18.06 -1.53% -0.5% 0% 7062 0.1282 57.27 18.15 0% 0 0% 0 0% 0 0% 0%
20220704 18.08 18.45 17.89 18.34 0.6% 0.94% 0% 6509 0.1183 53.25 18.17 0% 0 0% 0 0% 0 0% 0%
20220701 18.38 18.42 17.95 18.23 0.11% 0.39% 0% 6234 0.1132 51.04 18.16 0% 0 0% 0 0% 0 0% 0%
20220630 18.52 18.76 18.15 18.21 -0.33% -0.33% 0% 8506 0.1554 70.49 18.27 0% 0 0% 0 0% 0 0% 0%
20220629 18.75 18.85 18.27 18.27 -2.56% -1.14% 0% 7662 0.1416 66.04 18.48 0% 0 0% 0 0% 0 0% 0%
20220628 18.3 18.86 18.15 18.75 2.46% 0.81% 0% 10939 0.2035 98.13 18.6 0% 0 0% 0 0% 0 0% 0%
20220627 18.14 18.37 18 18.3 0.88% 0.55% 0% 7790 0.1418 74.15 18.2 0% 0 0% 0 0% 0 0% 0%
20220624 17.74 18.27 17.67 18.14 2.66% 0.72% 0% 7794 0.1404 76.8 18.01 0% 0 0% 0 0% 0 0% 0%
20220623 17.53 17.79 17.43 17.67 0.8% 0.17% 0% 5238 0.0924 53.59 17.64 0% 0 0% 0 0% 0 0% 0%
20220622 18.12 18.12 17.52 17.53 -2.45% -1.18% 0% 5287 0.0938 55.32 17.74 0% 0 0% 0 0% 0 0% 0%
20220621 18.08 18.22 17.87 17.97 -0.55% -0.44% 0% 5657 0.1021 58.33 18.05 0% 0 0% 0 0% 0 0% 0%
20220620 17.67 18.2 17.65 18.07 2.26% 0.39% 0% 6071 0.1093 62.24 18 0% 0 0% 0 0% 0 0% 0%
20220617 17.49 17.79 17.44 17.67 0.68% 0.23% 0% 5756 0.1015 53.83 17.63 0% 0 0% 0 0% 0 0% 0%
20220616 17.71 17.72 17.49 17.55 0.23% -0.28% 0% 5990 0.1054 53.06 17.6 0% 0 0% 0 0% 0 0% 0%
20220615 17.55 17.84 17.51 17.51 -0.06% -0.74% 0% 6968 0.1229 58.74 17.64 0% 0 0% 0 0% 0 0% 0%
20220614 17.52 17.6 17.11 17.52 -0.57% 0.98% 0% 6336 0.1099 44.98 17.35 0% 0 0% 0 0% 0 0% 0%
20220613 17.31 17.99 17.2 17.62 0.63% -0.4% 0% 5354 0.0947 34.88 17.69 0% 0 0% 0 0% 0 0% 0%
20220610 17.22 17.66 17.21 17.51 0.92% -0.06% 0% 4161 0.0729 25.9 17.52 0% 0 0% 0 0% 0 0% 0%
20220609 17.99 18 17.18 17.35 -3.13% -0.8% 0% 6102 0.1067 35.87 17.49 0% 0 0% 0 0% 0 0% 0%
20220608 18.04 18.15 17.6 17.91 -1.54% 0.17% 0% 7446 0.1331 42.98 17.88 0% 0 0% 0 0% 0 0% 0%
20220607 18.24 18.58 17.96 18.19 -0.76% 0.28% 0% 7005 0.1271 41.6 18.14 0% 0 0% 0 0% 0 0% 0%
20220606 17.92 18.48 17.91 18.33 2.29% -0.05% 0% 10373 0.1902 63.78 18.34 0% 0 0% 0 0% 0 0% 0%
20220602 17.62 18.03 17.55 17.92 1.3% 0.39% 0% 9487 0.1693 60.13 17.85 0% 0 0% 0 0% 0 0% 0%
20220601 18.06 18.21 17.65 17.69 -1.72% -0.51% 0% 11661 0.2073 75.42 17.78 0% 0 0% 0 0% 0 0% 0%
20220531 17.56 18.72 16.75 18 3.27% 1.87% 0% 24005 0.4242 155.96 17.67 0% 0 0% 0 0% 0 0% 0%
20220530 18.5 18.5 17.22 17.43 3.08% -1.86% 0% 21166 0.376 153.28 17.76 0% 0 0% 0 0% 0 0% 0%
20220513 17.22 17.54 17.16 17.31 0.52% 0% 0% 8775 0.1519 76.41 17.31 0% 0 0% 0 0% 0 0% 0%
20220512 16.89 17.3 16.72 17.22 1.59% 0.7% 0% 6456 0.1104 55.03 17.1 0% 0 0% 0 0% 0 0% 0%
20220511 17.15 17.44 16.9 16.95 -0.76% -1.45% 0% 7371 0.1268 60.08 17.2 0% 0 0% 0 0% 0 0% 0%
20220510 16.81 17.11 16.56 17.08 1.67% 0.65% 0% 5485 0.0931 45.07 16.97 0% 0 0% 0 0% 0 0% 0%
20220509 16.53 16.93 16.52 16.8 1.63% 0% 0% 4606 0.0774 37.29 16.8 0% 0 0% 0 0% 0 0% 0%
20220506 16.52 16.8 16.3 16.53 -1.08% -0.3% 0% 5615 0.0931 43.94 16.58 0% 0 0% 0 0% 0 0% 0%
20220505 16.21 16.9 16.12 16.71 3.21% 0.3% 0% 8398 0.1399 65.18 16.66 0% 0 0% 0 0% 0 0% 0%
20220429 15.54 16.38 15.54 16.19 5.34% 0.94% 0% 9595 0.1539 71.94 16.04 0% 0 0% 0 0% 0 0% 0%
20220428 16.02 16.02 15.22 15.37 -2.72% -0.97% 0% 8519 0.1322 61.27 15.52 0% 0 0% 0 0% 0 0% 0%
20220427 15.46 15.9 14.84 15.8 0.96% 2.8% 0% 12222 0.1879 89.5 15.37 0% 0 0% 0 0% 0 0% 0%
20220426 16.75 17.1 15.52 15.65 -6.29% -3.93% 0% 10186 0.1659 82.69 16.29 0% 0 0% 0 0% 0 0% 0%
20220425 18.62 18.76 16.67 16.7 -9.73% -4.52% 0% 11695 0.2046 105.24 17.49 0% 0 0% 0 0% 0 0% 0%
20220422 18.21 18.65 18.02 18.5 1.09% 0.71% 0% 6581 0.1209 64.2 18.37 0% 0 0% 0 0% 0 0% 0%
20220421 18.88 19.04 18.3 18.3 -3.07% -2.14% 0% 6210 0.1161 60.63 18.7 0% 0 0% 0 0% 0 0% 0%
20220420 18.86 19.1 18.78 18.88 0.11% -0.32% 0% 5503 0.1042 51.27 18.94 0% 0 0% 0 0% 0 0% 0%
20220419 18.82 19.04 18.62 18.86 0.91% 0.16% 0% 4508 0.0849 33.45 18.83 0% 0 0% 0 0% 0 0% 0%
20220418 18.49 18.85 18.11 18.69 1.03% 0.54% 0% 6084 0.1131 42.2 18.59 0% 0 0% 0 0% 0 0% 0%
20220415 18.99 18.99 18.33 18.5 -2.99% -0.54% 0% 6435 0.1197 44.87 18.6 0% 0 0% 0 0% 0 0% 0%
20220414 18.75 19.07 18.75 19.07 2.03% 0.74% 0% 4844 0.0917 35.71 18.93 0% 0 0% 0 0% 0 0% 0%
20220413 19.18 19.18 18.5 18.69 -2.71% -0.43% 0% 7313 0.1373 53.66 18.77 0% 0 0% 0 0% 0 0% 0%
20220412 19.05 19.35 18.69 19.21 1.48% 1.48% 0% 7172 0.1358 52.55 18.93 0% 0 0% 0 0% 0 0% 0%
20220411 19.48 20.11 18.78 18.93 -4.05% -1.87% 0% 8585 0.1656 64.33 19.29 0% 0 0% 0 0% 0 0% 0%
20220408 20.26 20.38 19.69 19.73 -2.42% -0.95% 0% 8636 0.172 67.83 19.92 0% 0 0% 0 0% 0 0% 0%
20220407 21.05 21.1 20.22 20.22 -4.53% -1.84% 0% 12366 0.2547 101.9 20.6 0% 0 0% 0 0% 0 0% 0%
20220401 20.51 22.18 20.51 21.04 3.54% -1.82% 0% 30953 0.6632 282.69 21.43 0% 0 0% 0 0% 0 0% 0%
20220331 20.48 20.99 20.11 20.32 1.04% -0.93% 0% 12478 0.2559 142.77 20.51 0% 0 0% 0 0% 0 0% 0%
20220330 20.02 20.23 19.77 20.11 0.75% 0.4% 0% 6775 0.1357 78.92 20.03 0% 0 0% 0 0% 0 0% 0%
20220329 20.32 20.5 19.84 19.96 -1.67% -0.8% 0% 5731 0.1153 65.11 20.12 0% 0 0% 0 0% 0 0% 0%
20220328 20.4 20.58 19.99 20.3 -0.34% 0.5% 0% 5346 0.108 58.72 20.2 0% 0 0% 0 0% 0 0% 0%
20220325 20.35 20.65 20.15 20.37 0.79% -0.44% 0% 6360 0.1301 67.23 20.46 0% 0 0% 0 0% 0 0% 0%
20220324 20.4 20.4 20.09 20.21 -1.41% -0.05% 0% 4999 0.1011 49.85 20.22 0% 0 0% 0 0% 0 0% 0%
20220323 20.35 20.7 20.26 20.5 0.1% 0.24% 0% 5789 0.1184 50.64 20.45 0% 0 0% 0 0% 0 0% 0%
20220322 20.38 20.6 20.03 20.48 0.49% 0.69% 0% 6783 0.138 52.94 20.34 0% 0 0% 0 0% 0 0% 0%
20220321 20.15 20.46 20.02 20.38 1.14% 0.44% 0% 5785 0.1174 43.31 20.29 0% 0 0% 0 0% 0 0% 0%
20220318 20.03 20.28 19.79 20.15 0.8% 0.05% 0% 5853 0.1179 42.06 20.14 0% 0 0% 0 0% 0 0% 0%
20220317 19.94 20.38 19.71 19.99 1.83% -0.45% 0% 10462 0.2101 71.89 20.08 0% 0 0% 0 0% 0 0% 0%
20220316 19.3 19.79 18.8 19.63 2.08% 1.55% 0% 10311 0.1993 69.48 19.33 0% 0 0% 0 0% 0 0% 0%
20220315 20.18 20.19 19.2 19.23 -4.8% -2.29% 0% 9282 0.1827 65.02 19.68 0% 0 0% 0 0% 0 0% 0%
20220311 20.47 20.99 19.71 20.86 1.51% 2.25% 0% 9677 0.1974 69.5 20.4 0% 0 0% 0 0% 0 0% 0%
20220310 20.8 21.26 20.46 20.55 0.74% -1.67% 0% 11420 0.2387 84.12 20.9 0% 0 0% 0 0% 0 0% 0%
20220309 21.5 21.95 19.61 20.4 -6.12% -1.21% 0% 19873 0.4103 139.32 20.65 0% 0 0% 0 0% 0 0% 0%
20220308 23 23.14 21.7 21.73 -2.9% -3.03% 0% 17418 0.3904 142.13 22.41 0% 0 0% 0 0% 0 0% 0%
20220307 22.63 22.74 22.03 22.38 -1.15% 0.58% 0% 10511 0.2339 91.74 22.25 0% 0 0% 0 0% 0 0% 0%
20220304 22.55 22.94 22.53 22.64 -0.4% -0.35% 0% 8936 0.203 79.48 22.72 0% 0 0% 0 0% 0 0% 0%
20220303 22.59 23.04 22.49 22.73 0.62% -0.26% 0% 9734 0.2218 85.52 22.79 0% 0 0% 0 0% 0 0% 0%
20220302 22.48 22.72 22.21 22.59 0.49% 0.09% 0% 7718 0.1742 65.71 22.57 0% 0 0% 0 0% 0 0% 0%
20220301 22.29 22.48 22.21 22.48 1.26% 0.54% 0% 6622 0.1481 55.36 22.36 0% 0 0% 0 0% 0 0% 0%
20220228 22.42 22.65 21.71 22.2 -1.03% 0.59% 0% 8977 0.1981 74.21 22.07 0% 0 0% 0 0% 0 0% 0%
20220225 22.41 22.83 22.38 22.43 0.58% -0.66% 0% 7117 0.1607 62.45 22.58 0% 0 0% 0 0% 0 0% 0%
20220224 23 23.2 22.1 22.3 -3.09% -1.37% 0% 13483 0.3048 120.27 22.61 0% 0 0% 0 0% 0 0% 0%
20220223 22.55 23.07 22.55 23.01 1.59% 0.35% 0% 8703 0.1996 83.62 22.93 0% 0 0% 0 0% 0 0% 0%
20220222 22.81 23.11 22.5 22.65 -1.48% 0.04% 0% 9256 0.2096 90.83 22.64 0% 0 0% 0 0% 0 0% 0%
20220221 22.7 23.01 22.59 22.99 0.83% 0.57% 0% 10554 0.2413 90.51 22.86 0% 0 0% 0 0% 0 0% 0%
20220218 22.5 22.8 22.15 22.8 1.6% 1.97% 0% 10895 0.2436 71.11 22.36 0% 0 0% 0 0% 0 0% 0%
20220217 22.67 22.91 22.4 22.44 -1.32% -0.8% 0% 11903 0.2692 75.17 22.62 0% 0 0% 0 0% 0 0% 0%
20220216 22.68 23.04 22.67 22.74 0.53% -0.13% 0% 8370 0.1906 50.15 22.77 0% 0 0% 0 0% 0 0% 0%
20220215 22.73 22.93 22.46 22.62 -0.53% 0.09% 0% 5921 0.1338 32.2 22.6 0% 0 0% 0 0% 0 0% 0%
20220214 22.7 23.1 22.43 22.74 0.13% -0.39% 0% 5531 0.1263 28.52 22.83 0% 0 0% 0 0% 0 0% 0%
20220211 23.25 23.25 22.65 22.71 -2.57% -0.48% 0% 6832 0.1559 31.23 22.82 0% 0 0% 0 0% 0 0% 0%
20220210 23.32 23.46 22.96 23.31 -0.26% 0.69% 0% 8882 0.2056 37.55 23.15 0% 0 0% 0 0% 0 0% 0%
20220209 23.05 23.45 23.03 23.37 0.52% 0.17% 0% 6412 0.1496 24.83 23.33 0% 0 0% 0 0% 0 0% 0%
20211203 26.43 26.76 25.67 25.87 -2.41% -0.39% 0% 19882 0.5164 81.85 25.97 0% 0 0% 0 0% 0 0% 0%
20211202 26.2 27.59 25.8 26.51 0.91% -0.93% 0% 34000 0.9097 149.25 26.76 0% 0 0% 0 0% 0 0% 0%
20211201 26 26.36 25.7 26.27 2.3% 0.38% 0% 12292 0.3217 58.72 26.17 0% 0 0% 0 0% 0 0% 0%
20211130 25.69 26.24 25.6 25.68 0.31% -0.89% 0% 14333 0.3714 66.85 25.91 0% 0 0% 0 0% 0 0% 0%
20211129 25 25.83 25 25.6 -1.92% 0.67% 0% 16641 0.4232 75.73 25.43 0% 0 0% 0 0% 0 0% 0%
20211126 26.48 26.82 25.97 26.1 -1.51% -0.31% 0% 12876 0.3371 59.11 26.18 0% 0 0% 0 0% 0 0% 0%
20211125 26.05 26.68 25.79 26.5 1.53% 0.15% 0% 20926 0.5537 93.03 26.46 0% 0 0% 0 0% 0 0% 0%
20211124 25.94 26.46 25.69 26.1 -0.15% 0.38% 0% 16112 0.4189 69.13 26 0% 0 0% 0 0% 0 0% 0%
20211123 25.28 26.26 25.18 26.14 3.4% 1% 0% 24359 0.6303 105.22 25.88 0% 0 0% 0 0% 0 0% 0%
20211122 25.25 25.6 25.09 25.28 -0.43% 0.32% 0% 11063 0.2788 49.39 25.2 0% 0 0% 0 0% 0 0% 0%
20211119 25.19 25.5 24.87 25.39 0.63% 0.63% 0% 11195 0.2824 51.46 25.23 0% 0 0% 0 0% 0 0% 0%
20211118 25.38 25.8 25.01 25.23 -1.06% 0.08% 0% 12053 0.3039 55.16 25.21 0% 0 0% 0 0% 0 0% 0%
20211117 24.68 25.56 24.64 25.5 3.87% 0.91% 0% 16954 0.4285 80.67 25.27 0% 0 0% 0 0% 0 0% 0%
20211116 25.36 25.46 24.55 24.55 -3.19% -1.52% 0% 18213 0.4541 89.34 24.93 0% 0 0% 0 0% 0 0% 0%
20211115 24.86 25.47 24.86 25.36 2.22% 0.48% 0% 21907 0.553 113.4 25.24 0% 0 0% 0 0% 0 0% 0%
20211112 24.5 24.92 24.05 24.81 1.47% 1.1% 0% 21278 0.5221 119.32 24.54 0% 0 0% 0 0% 0 0% 0%
20211111 23.91 24.82 23.86 24.45 2.52% -0.12% 0% 22231 0.5443 141.02 24.48 0% 0 0% 0 0% 0 0% 0%
20211110 23.78 23.99 23.46 23.85 0.29% 0.72% 0% 9872 0.2338 67.66 23.68 0% 0 0% 0 0% 0 0% 0%
20211109 23.52 23.93 23.26 23.78 1.19% 0.08% 0% 8666 0.2059 64.93 23.76 0% 0 0% 0 0% 0 0% 0%
20211108 24 24.21 23.41 23.5 -1.09% -0.21% 0% 8532 0.2009 67.11 23.55 0% 0 0% 0 0% 0 0% 0%
20211105 23.68 24.16 23.33 23.76 1.02% -0.34% 0% 12536 0.2988 100.43 23.84 0% 0 0% 0 0% 0 0% 0%
20211104 23.3 23.86 23.18 23.52 0.64% 0.51% 0% 7808 0.1827 65.65 23.4 0% 0 0% 0 0% 0 0% 0%
20211103 22.65 23.67 22.51 23.37 3.18% 0.65% 0% 10637 0.247 86.18 23.22 0% 0 0% 0 0% 0 0% 0%
20211102 23.49 23.69 22.25 22.65 -4.03% -1.09% 0% 13270 0.3039 102.3 22.9 0% 0 0% 0 0% 0 0% 0%
20211101 23.33 23.81 23.1 23.6 1.11% 0.34% 0% 6225 0.1464 52.33 23.52 0% 0 0% 0 0% 0 0% 0%
20211029 23.16 23.56 23.07 23.34 0.78% 0.17% 0% 6482 0.151 52.76 23.3 0% 0 0% 0 0% 0 0% 0%
20211028 25 25 23.05 23.16 -7.36% -2.48% 0% 15493 0.368 124.02 23.75 0% 0 0% 0 0% 0 0% 0%
20211027 26 26 25 25 -4.21% -0.91% 0% 10117 0.2553 92.07 25.23 0% 0 0% 0 0% 0 0% 0%
20211026 26 26.25 25.7 26.1 0.73% 0.58% 0% 8970 0.2328 83.32 25.95 0% 0 0% 0 0% 0 0% 0%
20211025 25.35 26.15 25.09 25.91 1.89% 0.93% 0% 10398 0.2669 93.5 25.67 0% 0 0% 0 0% 0 0% 0%
20211022 25.19 25.6 25.12 25.43 1.23% 0.12% 0% 7386 0.1876 66.84 25.4 0% 0 0% 0 0% 0 0% 0%
20211021 25.62 25.78 25.06 25.12 -2.07% -0.91% 0% 10795 0.2736 95.41 25.35 0% 0 0% 0 0% 0 0% 0%
20211020 26.63 26.65 25.56 25.65 -3.13% -0.66% 0% 13546 0.3498 125.71 25.82 0% 0 0% 0 0% 0 0% 0%
20211019 26.51 26.8 26.41 26.48 0.08% -0.11% 0% 6035 0.16 56.5 26.51 0% 0 0% 0 0% 0 0% 0%
20211018 26.7 27.06 26.21 26.46 -2% -0.15% 0% 8698 0.2305 78.16 26.5 0% 0 0% 0 0% 0 0% 0%
20211015 27.03 27.8 26.9 27 1.16% -0.59% 0% 9315 0.253 71.53 27.16 0% 0 0% 0 0% 0 0% 0%
20211014 27.03 27.03 26.59 26.69 -1.22% -0.37% 0% 6559 0.1757 43.28 26.79 0% 0 0% 0 0% 0 0% 0%
20211013 26.4 27.68 26.21 27.02 2.35% 0.67% 0% 10114 0.2715 56.22 26.84 0% 0 0% 0 0% 0 0% 0%
20211012 27.51 27.51 26.08 26.4 -3.19% -0.83% 0% 11459 0.305 52.77 26.62 0% 0 0% 0 0% 0 0% 0%
20211011 27.25 27.45 27.07 27.27 0.07% 0.04% 0% 8162 0.2225 35.95 27.26 0% 0 0% 0 0% 0 0% 0%
20211008 26.75 27.35 26.75 27.25 2.44% 0.33% 0% 9451 0.2567 36.92 27.16 0% 0 0% 0 0% 0 0% 0%
20210930 26.35 26.79 26.35 26.6 1.92% 0.11% 0% 7622 0.2025 26.78 26.57 0% 0 0% 0 0% 0 0% 0%
20210929 27.09 27.09 26.08 26.1 -3.87% -1.32% 0% 15273 0.404 48.6 26.45 0% 0 0% 0 0% 0 0% 0%
20210928 27.45 27.56 26.91 27.15 0.41% -0.04% 0% 10733 0.2915 32.1 27.16 0% 0 0% 0 0% 0 0% 0%
20210927 29.72 29.73 26.9 27.04 -9.26% -2.91% 0% 29044 0.8088 80.63 27.85 0% 0 0% 0 0% 0 0% 0%
20210924 31.06 31.06 29.66 29.8 -4.82% -1.29% 0% 25357 0.7656 72.6 30.19 0% 0 0% 0 0% 0 0% 0%
20210923 32 32.5 31.15 31.31 -4.02% -1.23% 0% 29640 0.9397 83.5 31.7 0% 0 0% 0 0% 0 0% 0%
20210922 31.3 33.28 31.3 32.62 4.62% 0.37% 0% 38172 1.2404 105.75 32.5 0% 0 0% 0 0% 0 0% 0%
20210917 30.45 31.49 30.24 31.18 1.63% 1.07% 0% 21932 0.6767 53.47 30.85 0% 0 0% 0 0% 0 0% 0%
20210916 32 32.72 30.65 30.68 -3.88% -3.34% 0% 30178 0.9578 74.85 31.74 0% 0 0% 0 0% 0 0% 0%
20210915 31.31 32.13 31 31.92 1.88% 1.11% 0% 26382 0.8328 65.7 31.57 0% 0 0% 0 0% 0 0% 0%
20210914 31.66 32.32 31.02 31.33 -1.48% -0.6% 0% 28379 0.8946 71.77 31.52 0% 0 0% 0 0% 0 0% 0%
20210913 33.55 33.59 31.73 31.8 -5.19% -1.97% 0% 34284 1.1122 94.06 32.44 0% 0 0% 0 0% 0 0% 0%
20210910 33.79 33.89 32.7 33.54 -2.41% 1.08% 0% 35687 1.184 107.46 33.18 0% 0 0% 0 0% 0 0% 0%
20210909 33.63 35.1 33.51 34.37 2.14% -0.41% 0% 37900 1.308 129.61 34.51 0% 0 0% 0 0% 0 0% 0%
20210908 34.91 34.91 33.4 33.65 -4.16% -0.59% 0% 42257 1.4302 157.08 33.85 0% 0 0% 0 0% 0 0% 0%
20210907 35.42 35.79 34.78 35.11 -2.47% -0.34% 0% 39723 1.3996 176.98 35.23 0% 0 0% 0 0% 0 0% 0%
20210906 35.56 36.79 34.08 36 0% 2.1% 0% 60598 2.1368 314.6 35.26 0% 0 0% 0 0% 0 0% 0%
20210729 25.5 26.63 25.5 26.05 2.84% -0.08% 0% 10861 0.2831 57.26 26.07 0% 0 0% 0 0% 0 0% 0%
20210728 26.09 26.2 24.94 25.33 -3.02% -0.47% 0% 9062 0.2306 49.63 25.45 0% 0 0% 0 0% 0 0% 0%
20210727 26.4 26.88 26.1 26.12 -1.62% -1.28% 0% 7793 0.2062 41.94 26.46 0% 0 0% 0 0% 0 0% 0%
20210726 26.77 27.1 26.38 26.55 -2.14% -0.34% 0% 10079 0.2685 57.47 26.64 0% 0 0% 0 0% 0 0% 0%
20210723 27.71 28.09 27.02 27.13 -2.06% -0.44% 0% 11780 0.321 67.7 27.25 0% 0 0% 0 0% 0 0% 0%
20210722 28.13 28.19 27.7 27.7 -1.49% -0.57% 0% 8524 0.2375 50.39 27.86 0% 0 0% 0 0% 0 0% 0%
20210721 27.65 28.44 27.55 28.12 1.44% 0.39% 0% 11520 0.3227 66.49 28.01 0% 0 0% 0 0% 0 0% 0%
20210720 27.45 28.12 27.12 27.72 0.65% 0.76% 0% 9941 0.2735 54.87 27.51 0% 0 0% 0 0% 0 0% 0%
20210719 27.9 27.9 27.11 27.54 -1.57% 0.73% 0% 11407 0.3119 62.06 27.34 0% 0 0% 0 0% 0 0% 0%
20210716 28.2 28.58 27.82 27.98 -0.89% -0.07% 0% 11480 0.3214 64.7 28 0% 0 0% 0 0% 0 0% 0%
20210715 29.02 29.19 28.11 28.23 -3.45% -0.77% 0% 18051 0.5136 99.9 28.45 0% 0 0% 0 0% 0 0% 0%
20210714 28.89 30.09 28.6 29.24 3.07% -0.68% 0% 37006 1.0896 215.97 29.44 0% 0 0% 0 0% 0 0% 0%
20210713 28.04 28.5 27.88 28.37 0.42% 1.14% 0% 11682 0.3277 73.79 28.05 0% 0 0% 0 0% 0 0% 0%
20210712 27.98 28.49 27.98 28.25 1.18% 0.07% 0% 9909 0.2797 60.32 28.23 0% 0 0% 0 0% 0 0% 0%
20210709 27.81 28.22 27.81 27.92 -0.21% -0.36% 0% 8928 0.2502 52.59 28.02 0% 0 0% 0 0% 0 0% 0%
20210708 28.47 28.94 27.86 27.98 -2.44% -1.13% 0% 14383 0.407 79.48 28.3 0% 0 0% 0 0% 0 0% 0%
20210707 28 28.98 27.99 28.68 1.81% 0.17% 0% 15731 0.4504 80.94 28.63 0% 0 0% 0 0% 0 0% 0%
20210706 28.11 28.45 27.61 28.17 0.14% 0.75% 0% 11017 0.308 50.65 27.96 0% 0 0% 0 0% 0 0% 0%
20210705 27.79 28.44 27.79 28.13 0.25% -0.04% 0% 8269 0.2327 35.68 28.14 0% 0 0% 0 0% 0 0% 0%
20210702 29.18 29.18 27.68 28.06 -2.84% -1.02% 0% 16909 0.4794 71.67 28.35 0% 0 0% 0 0% 0 0% 0%
20210701 29.48 29.69 28.86 28.88 -1.87% -1.5% 0% 12238 0.3588 53.56 29.32 0% 0 0% 0 0% 0 0% 0%
20210630 29.5 30.2 29.16 29.43 0.41% -0.57% 0% 15164 0.4488 67.61 29.6 0% 0 0% 0 0% 0 0% 0%
20210629 30 30.38 29.26 29.31 -2.91% -1.55% 0% 15837 0.4715 70 29.77 0% 0 0% 0 0% 0 0% 0%
20210628 30.38 30.83 30.05 30.19 -0.63% -0.63% 0% 13849 0.4207 62.05 30.38 0% 0 0% 0 0% 0 0% 0%
20210625 30.68 30.69 29.8 30.38 -1.36% 0.96% 0% 19105 0.5749 83.3 30.09 0% 0 0% 0 0% 0 0% 0%
20210624 30.38 31.07 30 30.8 1.38% 0.69% 0% 21763 0.6657 97.35 30.59 0% 0 0% 0 0% 0 0% 0%
20210623 30.45 31.35 30.38 30.38 -0.1% -1.36% 0% 28064 0.8643 129.65 30.8 0% 0 0% 0 0% 0 0% 0%
20210622 29.4 30.79 29.28 30.41 3.72% 0.53% 0% 23924 0.7238 112.06 30.25 0% 0 0% 0 0% 0 0% 0%
20210621 29 29.5 28.81 29.32 -0.78% 0.27% 0% 12095 0.3537 51.51 29.24 0% 0 0% 0 0% 0 0% 0%
20210618 28.99 29.8 28.4 29.55 2.39% 2% 0% 15456 0.4478 59.36 28.97 0% 0 0% 0 0% 0 0% 0%
20210617 28.96 29.22 28.43 28.86 0.07% -0.03% 0% 9642 0.2784 33.58 28.87 0% 0 0% 0 0% 0 0% 0%
20210616 29.96 29.96 28.7 28.84 -4.28% -0.89% 0% 19613 0.5708 65.31 29.1 0% 0 0% 0 0% 0 0% 0%
20210615 31.5 31.5 29.93 30.13 -0.79% -1.15% 0% 19937 0.6077 70.02 30.48 0% 0 0% 0 0% 0 0% 0%
20210611 29.49 30.59 29.49 30.37 2.26% 0.83% 0% 19371 0.5835 67.71 30.12 0% 0 0% 0 0% 0 0% 0%
20210610 30.68 30.78 29.6 29.7 -1.92% -0.74% 0% 20049 0.5998 68.61 29.92 0% 0 0% 0 0% 0 0% 0%
20210609 31.5 31.5 30.25 30.28 -3.6% -1.62% 0% 21462 0.6606 74.85 30.78 0% 0 0% 0 0% 0 0% 0%
20210608 31.5 32.24 31.11 31.41 -0.95% -0.51% 0% 23134 0.7304 81.65 31.57 0% 0 0% 0 0% 0 0% 0%
20210607 31.67 32.45 31.39 31.71 2.39% -0.6% 0% 34261 1.0929 123.78 31.9 0% 0 0% 0 0% 0 0% 0%
20210604 31.14 32.5 30.92 30.97 -1.99% -2.09% 0% 34067 1.0774 127.4 31.63 0% 0 0% 0 0% 0 0% 0%
20210603 30.6 32 30.15 31.6 3.27% 1.74% 0% 39389 1.2233 149.16 31.06 0% 0 0% 0 0% 0 0% 0%
20210602 30.05 30.85 30.05 30.6 1.66% 0.43% 0% 26266 0.8002 100.17 30.47 0% 0 0% 0 0% 0 0% 0%
20210601 29.75 30.3 29.48 30.1 0.57% 0.8% 0% 17412 0.52 62.61 29.86 0% 0 0% 0 0% 0 0% 0%
20210531 28.9 29.97 28.59 29.93 3.35% 1.7% 0% 18767 0.5524 58.23 29.43 0% 0 0% 0 0% 0 0% 0%
20210528 29.78 29.87 28.95 28.96 -3.08% -1.19% 0% 22981 0.6735 68.76 29.31 0% 0 0% 0 0% 0 0% 0%
20210527 30.32 30.68 29.8 29.88 -0.76% -0.73% 0% 20852 0.6277 59.1 30.1 0% 0 0% 0 0% 0 0% 0%
20210526 29.12 30.48 29.11 30.11 2.69% 0.4% 0% 26746 0.8021 75.29 29.99 0% 0 0% 0 0% 0 0% 0%
20210525 29 29.66 28.78 29.32 0.34% 0.41% 0% 21761 0.6354 61.37 29.2 0% 0 0% 0 0% 0 0% 0%
20210524 29.86 30.28 29.15 29.22 -3.88% -0.88% 0% 26903 0.793 75.85 29.48 0% 0 0% 0 0% 0 0% 0%
20210521 31.61 31.7 30.39 30.4 -3.58% -1.59% 0% 27286 0.843 79.71 30.89 0% 0 0% 0 0% 0 0% 0%
20210520 32.51 33.08 30.7 31.53 -3.01% -0.22% 0% 32823 1.0372 99.61 31.6 0% 0 0% 0 0% 0 0% 0%
20210519 32.87 33.18 32.03 32.51 -2.37% 0.31% 0% 34861 1.1298 113.52 32.41 0% 0 0% 0 0% 0 0% 0%
20210518 31.42 33.68 31.33 33.3 6.02% 1.15% 0% 51239 1.6868 168.53 32.92 0% 0 0% 0 0% 0 0% 0%
20210517 32.32 32.32 31.12 31.41 -4.41% -0.51% 0% 26332 0.8314 89.37 31.57 0% 0 0% 0 0% 0 0% 0%
20210514 63.05 67.26 61.61 66.72 5.44% 2.49% 0% 23535 1.5322 161.75 65.1 0% 0 0% 0 0% 0 0% 0%
20210513 64.45 64.45 62.52 63.28 -2.18% 0.14% 0% 11548 0.7297 80.97 63.19 0% 0 0% 0 0% 0 0% 0%
20210512 64.01 64.85 63.7 64.69 1.19% 0.61% 0% 7899 0.5079 52.87 64.3 0% 0 0% 0 0% 0 0% 0%
20210511 65.59 65.9 63.77 63.93 -2.55% -0.85% 0% 11136 0.7181 65.22 64.48 0% 0 0% 0 0% 0 0% 0%
20210510 64.8 66.99 64.14 65.6 2.23% -0.36% 0% 13230 0.8711 78.34 65.84 0% 0 0% 0 0% 0 0% 0%
20210507 63.49 64.93 63.1 64.17 0.82% 0.14% 0% 10128 0.649 57.91 64.08 0% 0 0% 0 0% 0 0% 0%
20210506 62.34 63.98 61.8 63.65 1.52% 1.24% 0% 8612 0.5414 44.39 62.87 0% 0 0% 0 0% 0 0% 0%
20210430 64.79 65.29 61.51 62.7 -3.64% -1.09% 0% 17414 1.1039 84.09 63.39 0% 0 0% 0 0% 0 0% 0%
20210429 67 67.19 65.01 65.07 -3.28% -0.87% 0% 14774 0.9698 68.42 65.64 0% 0 0% 0 0% 0 0% 0%
20210428 66.85 68.99 66.54 67.28 -0.27% -0.83% 0% 15033 1.0199 69.18 67.84 0% 0 0% 0 0% 0 0% 0%
20210427 66.01 67.8 66.01 67.46 1.81% 0.6% 0% 15364 1.0303 64.26 67.06 0% 0 0% 0 0% 0 0% 0%
20210426 68.96 69.1 66.09 66.26 -3.4% -1.5% 0% 17349 1.1671 59.67 67.27 0% 0 0% 0 0% 0 0% 0%
20210423 65.78 69.39 65.03 68.59 4.15% 1.55% 0% 27132 1.8326 87.56 67.54 0% 0 0% 0 0% 0 0% 0%
20210422 65.7 66.49 65.62 65.86 -0.23% -0.21% 0% 11823 0.7803 37.3 66 0% 0 0% 0 0% 0 0% 0%
20210421 65.8 66.8 64.73 66.01 -0.35% 0.59% 0% 13421 0.8807 41.01 65.62 0% 0 0% 0 0% 0 0% 0%
20210416 70.26 70.38 67.22 67.55 -3.22% -0.66% 0% 21875 1.4876 70.07 68 0% 0 0% 0 0% 0 0% 0%
20210415 68.97 69.95 67.54 69.8 -0.4% 1.56% 0% 20291 1.3946 68.52 68.73 0% 0 0% 0 0% 0 0% 0%
20210414 67.71 72 67.2 70.08 5.13% 0.99% 0% 30087 2.0877 105.71 69.39 0% 0 0% 0 0% 0 0% 0%
20210413 66.61 68.5 65.5 66.66 -0.39% -0.28% 0% 22618 1.512 80.83 66.85 0% 0 0% 0 0% 0 0% 0%
20210412 66.61 68.98 66.61 66.92 -3.52% -0.74% 0% 32080 2.1629 121.88 67.42 0% 0 0% 0 0% 0 0% 0%
20210409 77 78.3 68.86 69.36 -8.08% -3.85% 0% 60266 4.3476 267.95 72.14 0% 0 0% 0 0% 0 0% 0%
20210408 70 75.46 70 75.46 20.01% 1.68% 0% 31174 2.3133 185.22 74.21 0% 0 0% 0 0% 0 0% 0%
20210407 61.09 63.18 60.15 62.88 2.63% 1.65% 0% 28107 1.7388 152.83 61.86 0% 0 0% 0 0% 0 0% 0%
20210406 58.8 61.42 58.8 61.27 3.94% 1.27% 0% 21697 1.3126 117.32 60.5 0% 0 0% 0 0% 0 0% 0%
20210402 57.59 59.27 57.05 58.95 2.36% 0.87% 0% 10353 0.605 50.66 58.44 0% 0 0% 0 0% 0 0% 0%
20210401 58.79 58.79 57.11 57.59 -2.16% 0% 0% 12380 0.713 54.67 57.59 0% 0 0% 0 0% 0 0% 0%
20210330 60 60.19 58.54 60.01 -0.17% 1.13% 0% 14485 0.8595 60.93 59.34 0% 0 0% 0 0% 0 0% 0%
20210329 57.67 60.18 57.38 60.11 4.36% 1.62% 0% 19277 1.1403 77.46 59.15 0% 0 0% 0 0% 0 0% 0%
20210326 57.29 57.7 56.75 57.6 1.07% 0.45% 0% 9253 0.5306 35.02 57.34 0% 0 0% 0 0% 0 0% 0%
20201215 68.58 68.99 67.5 68.22 -0.96% 0.01% 0% 9207 0.628 38.19 68.21 0% 0 0% 0 0% 0 0% 0%
20201214 67.52 69.2 67.52 68.88 1.32% 0.67% 0% 10442 0.7144 41.1 68.42 0% 0 0% 0 0% 0 0% 0%
20201211 70.65 71.29 66.83 67.98 -3.79% -1.48% 0% 18428 1.2715 71.27 69 0% 0 0% 0 0% 0 0% 0%
20201210 71.9 72.73 70.58 70.66 -3.68% -0.99% 0% 17714 1.2643 69.36 71.37 0% 0 0% 0 0% 0 0% 0%
20201209 76.75 76.8 72.2 73.36 -5.52% -1.69% 0% 24429 1.8229 99.92 74.62 0% 0 0% 0 0% 0 0% 0%
20201208 78.9 80.28 77.31 77.65 -1.45% -1.31% 0% 19152 1.5068 80.96 78.68 0% 0 0% 0 0% 0 0% 0%
20201207 76.7 78.79 76.68 78.79 2.52% 0.91% 0% 19344 1.5103 80.89 78.08 0% 0 0% 0 0% 0 0% 0%
20201204 75.59 77.41 75.45 76.85 1.41% 0.3% 0% 15129 1.1592 61.15 76.62 0% 0 0% 0 0% 0 0% 0%
20201203 76.59 76.8 75.12 75.78 -2.11% -0.11% 0% 16426 1.246 62.85 75.86 0% 0 0% 0 0% 0 0% 0%
20201202 77 79.35 76.87 77.41 -0.06% -0.79% 0% 19631 1.5319 73.13 78.03 0% 0 0% 0 0% 0 0% 0%
20201201 75.88 78.1 75.01 77.46 2.1% 0.38% 0% 16646 1.2845 57.65 77.17 0% 0 0% 0 0% 0 0% 0%
20201130 76.29 77.69 75.43 75.87 0.04% -0.72% 0% 13355 1.0206 41.58 76.42 0% 0 0% 0 0% 0 0% 0%
20201127 78.81 79.35 75.61 75.84 -3.87% -1.39% 0% 20271 1.5591 60.47 76.91 0% 0 0% 0 0% 0 0% 0%
20201126 78.6 80.88 78.22 78.89 -0.08% -0.6% 0% 16775 1.3315 50.15 79.37 0% 0 0% 0 0% 0 0% 0%
20201125 82.78 82.86 78.05 78.95 -4.21% -0.98% 0% 24334 1.9402 64.05 79.73 0% 0 0% 0 0% 0 0% 0%
20201124 81.53 83.45 81.11 82.42 0.62% -0.06% 0% 14839 1.2237 37.24 82.47 0% 0 0% 0 0% 0 0% 0%
20201123 84 84 81.88 81.91 -2.7% -0.91% 0% 19839 1.6398 44.94 82.66 0% 0 0% 0 0% 0 0% 0%
20201120 86.2 87 84.14 84.18 -2.45% -1.06% 0% 21030 1.7893 42.82 85.08 0% 0 0% 0 0% 0 0% 0%
20201119 89.58 89.58 86.01 86.29 -3.69% -1.17% 0% 23655 2.0653 43.15 87.31 0% 0 0% 0 0% 0 0% 0%
20201118 87.83 89.8 86.71 89.6 0.92% 1.59% 0% 28009 2.4705 47.93 88.2 0% 0 0% 0 0% 0 0% 0%
20201117 85.3 90.18 84.7 88.78 3.11% 0.99% 0% 32953 2.8968 52.03 87.91 0% 0 0% 0 0% 0 0% 0%
20201116 86.96 87.59 84.6 86.1 0.84% -0.06% 0% 22447 1.9339 32.25 86.15 0% 0 0% 0 0% 0 0% 0%
20201113 84.99 86.8 83.31 85.38 -0.71% 0.48% 0% 24973 2.1219 30.87 84.97 0% 0 0% 0 0% 0 0% 0%
20201112 93.5 93.98 85.61 85.99 -9.86% -2.89% 0% 51084 4.5233 55.31 88.55 0% 0 0% 0 0% 0 0% 0%
20201111 93.8 98.11 93.19 95.4 0.95% -0.55% 0% 42039 4.0327 42.07 95.93 0% 0 0% 0 0% 0 0% 0%
20201110 96 98.88 94 94.5 -3.06% -1.35% 0% 41997 4.0229 32.61 95.79 0% 0 0% 0 0% 0 0% 0%
20201109 97 99.69 94.24 97.48 0.29% 1.11% 0% 56316 5.4297 29.98 96.41 0% 0 0% 0 0% 0 0% 0%
20201106 94.01 103.04 93.01 97.2 -4.76% -1.44% 0% 66412 6.5493 18.25 98.62 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