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. 恒辉安防300952
    4. 返回上一页 刷新
股票代码（例：sz300952）       482条   (进入恒辉安防股票专站) 恒辉安防股票成本分析
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 18.7 18.89 18.46 18.85 2.11% 0.37% 0% 6460 0.1213 78.16 18.78 0% 0 0% 0 0% 0 0% 0%
20230927 18.43 18.73 18.34 18.46 -0.05% -0.65% 0% 7152 0.1329 84.4 18.58 0% 0 0% 0 0% 0 0% 0%
20230926 18.48 18.54 18.3 18.47 -0.05% 0.11% 0% 3588 0.0662 41.07 18.45 0% 0 0% 0 0% 0 0% 0%
20230925 18.68 18.78 18.47 18.48 -1.23% -0.43% 0% 4665 0.0866 48.33 18.56 0% 0 0% 0 0% 0 0% 0%
20230922 18.28 18.75 18.2 18.71 1.8% 0.81% 0% 6642 0.1233 63.16 18.56 0% 0 0% 0 0% 0 0% 0%
20230921 18.44 18.54 18.27 18.38 -0.27% -0.11% 0% 6113 0.1125 56.38 18.4 0% 0 0% 0 0% 0 0% 0%
20230920 18.5 18.62 18.35 18.43 0.16% -0.43% 0% 7484 0.1385 67.46 18.51 0% 0 0% 0 0% 0 0% 0%
20230919 19.28 19.28 18.34 18.4 -3.16% -0.7% 0% 9548 0.1769 82.64 18.53 0% 0 0% 0 0% 0 0% 0%
20230918 18.52 19.03 18.24 19 2.59% 1.01% 0% 9262 0.1742 76.81 18.81 0% 0 0% 0 0% 0 0% 0%
20230915 18.66 18.79 18.45 18.52 -0.59% -0.32% 0% 6045 0.1123 46.42 18.58 0% 0 0% 0 0% 0 0% 0%
20230914 18.99 19.06 18.54 18.63 -1.9% -0.43% 0% 8508 0.1592 60.7 18.71 0% 0 0% 0 0% 0 0% 0%
20230913 19.22 19.22 18.86 18.99 -1.2% 0.11% 0% 8436 0.16 60.02 18.97 0% 0 0% 0 0% 0 0% 0%
20230912 19.7 19.7 19.15 19.22 -1.89% -0.31% 0% 12556 0.2421 83.47 19.28 0% 0 0% 0 0% 0 0% 0%
20230911 19.9 19.99 19.12 19.59 0.1% 0.36% 0% 11755 0.2294 74.83 19.52 0% 0 0% 0 0% 0 0% 0%
20230908 19.83 19.83 19.45 19.57 -1.06% -0.05% 0% 9029 0.1768 55.84 19.58 0% 0 0% 0 0% 0 0% 0%
20230907 20.01 20.21 19.68 19.78 -1.54% -0.6% 0% 7715 0.1535 48.05 19.9 0% 0 0% 0 0% 0 0% 0%
20230906 20 20.11 19.77 20.09 0.85% 0.4% 0% 9256 0.1852 57.47 20.01 0% 0 0% 0 0% 0 0% 0%
20230905 20.1 20.2 19.82 19.92 -0.85% -0.05% 0% 13014 0.2594 81.51 19.93 0% 0 0% 0 0% 0 0% 0%
20230904 20.12 20.28 19.73 20.13 0.4% 0.65% 0% 13240 0.2648 84.41 20 0% 0 0% 0 0% 0 0% 0%
20230901 19.89 20.14 19.72 20.05 0.96% 0.35% 0% 14512 0.29 96.73 19.98 0% 0 0% 0 0% 0 0% 0%
20230831 20.07 20.28 19.83 19.86 -0.8% -0.35% 0% 9070 0.1808 61.47 19.93 0% 0 0% 0 0% 0 0% 0%
20230830 20.05 20.44 19.81 20.02 0.55% -0.65% 0% 17980 0.3623 118.97 20.15 0% 0 0% 0 0% 0 0% 0%
20230829 19.09 19.94 18.9 19.91 4.79% 1.17% 0% 18098 0.3562 102.88 19.68 0% 0 0% 0 0% 0 0% 0%
20230828 19.95 19.95 18.99 19 1.17% -1.45% 0% 14702 0.2835 88.68 19.28 0% 0 0% 0 0% 0 0% 0%
20230825 19.07 19.28 18.73 18.78 -1.52% -1.26% 0% 10332 0.1965 82 19.02 0% 0 0% 0 0% 0 0% 0%
20230824 19.1 19.29 18.76 19.07 0.53% 0.42% 0% 10642 0.2021 83.03 18.99 0% 0 0% 0 0% 0 0% 0%
20230823 19.7 19.7 18.9 18.97 -3.16% -1.04% 0% 9652 0.185 74.47 19.17 0% 0 0% 0 0% 0 0% 0%
20230822 19.74 19.84 19.17 19.59 0.26% 0.82% 0% 13719 0.2665 103.6 19.43 0% 0 0% 0 0% 0 0% 0%
20230821 19.39 19.84 19.35 19.54 1.03% -0.46% 0% 9348 0.1835 71.66 19.63 0% 0 0% 0 0% 0 0% 0%
20230818 19.6 19.9 19.34 19.34 -1.53% -1.53% 0% 12914 0.2536 94.22 19.64 0% 0 0% 0 0% 0 0% 0%
20230817 19.57 19.85 19.14 19.64 0.51% 1.29% 0% 15593 0.3024 107.44 19.39 0% 0 0% 0 0% 0 0% 0%
20230816 19.49 20.13 19.49 19.54 -0.41% -1.31% 0% 11290 0.2235 69.25 19.8 0% 0 0% 0 0% 0 0% 0%
20230815 19.55 19.7 19.31 19.62 0.26% 0.36% 0% 7567 0.1479 38.01 19.55 0% 0 0% 0 0% 0 0% 0%
20230814 19.5 19.66 19.33 19.57 -0.1% 0.51% 0% 7242 0.141 25.99 19.47 0% 0 0% 0 0% 0 0% 0%
20230811 20.1 20.1 19.58 19.59 -2.1% -0.86% 0% 12380 0.2446 43.59 19.76 0% 0 0% 0 0% 0 0% 0%
20230810 19.8 20.27 19.67 20.01 0.65% 0.2% 0% 12829 0.2562 39.47 19.97 0% 0 0% 0 0% 0 0% 0%
20230809 19.93 20.02 19.5 19.88 0.4% 0.35% 0% 13709 0.2716 42.08 19.81 0% 0 0% 0 0% 0 0% 0%
20230808 19.69 19.9 19.25 19.8 1.12% 0.56% 0% 12694 0.25 45.74 19.69 0% 0 0% 0 0% 0 0% 0%
20230807 19.88 20.15 19.57 19.58 -1.51% -1.31% 0% 16179 0.321 59.33 19.84 0% 0 0% 0 0% 0 0% 0%
20230804 20.33 20.33 19.7 19.88 -1.29% -0.2% 0% 18593 0.3704 69.65 19.92 0% 0 0% 0 0% 0 0% 0%
20230803 19.63 20.43 19.49 20.14 1.56% 0.55% 0% 35564 0.7125 128.89 20.03 0% 0 0% 0 0% 0 0% 0%
20230802 19.25 19.86 19.22 19.83 0.51% 1.33% 0% 44653 0.8737 151.12 19.57 0% 0 0% 0 0% 0 0% 0%
20230801 21.61 21.89 18.88 19.73 -9.66% -0.75% 0% 84203 1.6743 297.76 19.88 0% 0 0% 0 0% 0 0% 0%
20230731 22 22.19 21.65 21.84 -1.53% 0.14% 0% 12984 0.2832 64.76 21.81 0% 0 0% 0 0% 0 0% 0%
20230728 22.1 22.33 21.6 22.18 0.54% 0.82% 0% 10120 0.2226 52.29 22 0% 0 0% 0 0% 0 0% 0%
20230727 22.15 22.37 21.89 22.06 -1.39% -0.05% 0% 8165 0.1802 43.43 22.07 0% 0 0% 0 0% 0 0% 0%
20230726 22.09 22.47 21.91 22.37 1.13% 0.4% 0% 7438 0.1657 39.57 22.28 0% 0 0% 0 0% 0 0% 0%
20230725 22.01 22.34 21.95 22.12 0.27% 0.14% 0% 8826 0.195 46.18 22.09 0% 0 0% 0 0% 0 0% 0%
20230724 22.22 22.28 21.96 22.06 0.5% -0.23% 0% 10044 0.2221 51.81 22.11 0% 0 0% 0 0% 0 0% 0%
20230721 22.8 23.08 21.88 21.95 -4.27% -1.26% 0% 25610 0.5694 129.46 22.23 0% 0 0% 0 0% 0 0% 0%
20230720 22.69 23.43 22.44 22.93 1.96% -0.26% 0% 41252 0.9484 233.32 22.99 0% 0 0% 0 0% 0 0% 0%
20230719 22.02 22.64 21.95 22.49 2.93% 0.67% 0% 31798 0.7103 217.59 22.34 0% 0 0% 0 0% 0 0% 0%
20230718 20.95 21.89 20.63 21.85 4.55% 1.63% 0% 19310 0.4151 145.32 21.5 0% 0 0% 0 0% 0 0% 0%
20230717 21.15 21.15 20.62 20.9 0% 0.53% 0% 8490 0.1765 62.11 20.79 0% 0 0% 0 0% 0 0% 0%
20230714 20.89 21 20.83 20.9 0.19% -0.05% 0% 5403 0.113 39.28 20.91 0% 0 0% 0 0% 0 0% 0%
20230713 20.68 20.97 20.55 20.86 1.11% 0.38% 0% 9337 0.194 60.92 20.78 0% 0 0% 0 0% 0 0% 0%
20230712 21 21.02 20.52 20.63 -0.96% -0.53% 0% 9078 0.1883 43.25 20.74 0% 0 0% 0 0% 0 0% 0%
20230711 21.34 21.34 20.6 20.98 -0.57% 0% 0% 11591 0.2432 64.62 20.98 0% 0 0% 0 0% 0 0% 0%
20230710 21.59 21.61 21.01 21.1 -1.22% -0.42% 0% 14991 0.3177 63.99 21.19 0% 0 0% 0 0% 0 0% 0%
20230707 21.73 21.73 21.15 21.36 -1.7% -0.23% 0% 10644 0.2279 40.84 21.41 0% 0 0% 0 0% 0 0% 0%
20230706 21.62 21.82 21.5 21.73 0.51% 0.14% 0% 6885 0.1494 27.87 21.7 0% 0 0% 0 0% 0 0% 0%
20230705 22.3 22.31 21.59 21.62 -2.74% -1.1% 0% 13435 0.2937 38.92 21.86 0% 0 0% 0 0% 0 0% 0%
20230704 22.2 22.45 21.87 22.23 0% 0.5% 0% 17579 0.3888 58.49 22.12 0% 0 0% 0 0% 0 0% 0%
20230703 22.5 22.88 22.18 22.23 -1.46% -0.45% 0% 10238 0.2286 34.6 22.33 0% 0 0% 0 0% 0 0% 0%
20230630 22.14 22.66 22.1 22.56 2.36% 0.49% 0% 19326 0.4339 65.28 22.45 0% 0 0% 0 0% 0 0% 0%
20230629 22.44 22.93 21.96 22.04 -2.04% -1.83% 0% 26528 0.5956 91.99 22.45 0% 0 0% 0 0% 0 0% 0%
20230628 22.37 22.51 21.92 22.5 0.9% 1.21% 0% 18140 0.4032 64.25 22.23 0% 0 0% 0 0% 0 0% 0%
20230627 22.6 23.05 22 22.3 -1.2% -0.76% 0% 27778 0.6243 97.57 22.47 0% 0 0% 0 0% 0 0% 0%
20230626 22.7 22.93 21.89 22.57 -1.57% 1.21% 0% 38970 0.8691 135.18 22.3 0% 0 0% 0 0% 0 0% 0%
20230621 22.95 23.44 22.26 22.93 -0.91% 0.39% 0% 39615 0.9048 142.72 22.84 0% 0 0% 0 0% 0 0% 0%
20230620 22.14 23.41 22.02 23.14 4.52% 0.56% 0% 54504 1.2543 204.53 23.01 0% 0 0% 0 0% 0 0% 0%
20230619 21.55 22.4 21.4 22.14 1.89% 0.96% 0% 21854 0.4792 92.16 21.93 0% 0 0% 0 0% 0 0% 0%
20230616 21.8 22.19 21.3 21.73 0.84% -0.32% 0% 16489 0.3594 70.25 21.8 0% 0 0% 0 0% 0 0% 0%
20230615 21.87 21.95 21.5 21.55 -1.69% -0.28% 0% 12288 0.2656 52.05 21.61 0% 0 0% 0 0% 0 0% 0%
20230614 22.05 22.43 21.82 21.92 -1.04% -0.68% 0% 11912 0.2629 50.48 22.07 0% 0 0% 0 0% 0 0% 0%
20230613 22.23 22.51 21.89 22.15 -1.07% 0.09% 0% 17752 0.3929 68.88 22.13 0% 0 0% 0 0% 0 0% 0%
20230612 21.82 22.48 21.5 22.39 1.68% 1.08% 0% 22392 0.496 80.11 22.15 0% 0 0% 0 0% 0 0% 0%
20230609 21.79 22.67 21.79 22.02 1.1% -1.08% 0% 29762 0.6626 111.26 22.26 0% 0 0% 0 0% 0 0% 0%
20230608 22.12 22.94 21.49 21.78 -0.86% -1.22% 0% 36528 0.8053 144.91 22.05 0% 0 0% 0 0% 0 0% 0%
20230607 21.19 22.45 20.56 21.97 4.77% 0.32% 0% 31969 0.7002 137.35 21.9 0% 0 0% 0 0% 0 0% 0%
20230606 21.23 21.49 20.69 20.97 -1.22% -0.52% 0% 14603 0.3079 64.87 21.08 0% 0 0% 0 0% 0 0% 0%
20230605 20.48 21.37 20.48 21.23 3.76% 0.9% 0% 19629 0.413 89.22 21.04 0% 0 0% 0 0% 0 0% 0%
20230602 20.92 21.1 20.4 20.46 -2.2% -0.68% 0% 17016 0.3505 76.21 20.6 0% 0 0% 0 0% 0 0% 0%
20230601 21.08 21.3 20.9 20.92 -0.52% -0.71% 0% 17700 0.3729 67.89 21.07 0% 0 0% 0 0% 0 0% 0%
20230531 21.84 21.84 20.96 21.03 -3.93% -1.5% 0% 34548 0.7376 131.91 21.35 0% 0 0% 0 0% 0 0% 0%
20230530 20.9 22.14 20.76 21.89 4.74% 0.74% 0% 40580 0.8819 177.44 21.73 0% 0 0% 0 0% 0 0% 0%
20230529 21.01 21.18 20.56 20.9 -0.81% 0.53% 0% 13206 0.2745 56.74 20.79 0% 0 0% 0 0% 0 0% 0%
20230526 20.75 21.13 20.51 21.07 1.06% 0.91% 0% 12699 0.2651 52.81 20.88 0% 0 0% 0 0% 0 0% 0%
20230525 20.67 21.14 20.6 20.85 1.07% -0.1% 0% 16566 0.3458 70.13 20.87 0% 0 0% 0 0% 0 0% 0%
20230524 20.53 20.93 20.43 20.63 0.68% -0.48% 0% 16165 0.3351 70.07 20.73 0% 0 0% 0 0% 0 0% 0%
20230523 20.55 20.75 20.4 20.49 -0.29% -0.24% 0% 9576 0.1967 43.1 20.54 0% 0 0% 0 0% 0 0% 0%
20230522 20.65 20.94 20.52 20.55 -0.82% -0.58% 0% 18317 0.3786 84.35 20.67 0% 0 0% 0 0% 0 0% 0%
20230519 21.16 21.17 20.69 20.72 -1.57% -0.77% 0% 24530 0.5121 119.83 20.88 0% 0 0% 0 0% 0 0% 0%
20230518 21.04 21.4 20.85 21.05 0.05% -0.47% 0% 27640 0.5845 150.64 21.15 0% 0 0% 0 0% 0 0% 0%
20230517 20.36 21.08 20.24 21.04 3.39% 0.72% 0% 33240 0.6945 203.88 20.89 0% 0 0% 0 0% 0 0% 0%
20230516 20.06 21.18 20.05 20.35 1.09% -1.88% 0% 35728 0.741 260.23 20.74 0% 0 0% 0 0% 0 0% 0%
20230515 19.69 20.15 19.66 20.13 2.18% 1.16% 0% 24283 0.4833 199.74 19.9 0% 0 0% 0 0% 0 0% 0%
20230510 17.9 18.44 17.9 18.38 1.6% 0.49% 0% 9507 0.1739 48 18.29 0% 0 0% 0 0% 0 0% 0%
20230509 18.19 18.48 18.07 18.09 -0.6% -1.15% 0% 10263 0.1878 73.45 18.3 0% 0 0% 0 0% 0 0% 0%
20230508 18.17 18.33 17.99 18.2 1.39% 0.22% 0% 7344 0.1334 51.09 18.16 0% 0 0% 0 0% 0 0% 0%
20230505 18.2 18.46 17.82 17.95 -1.37% -0.55% 0% 7060 0.1274 47.82 18.05 0% 0 0% 0 0% 0 0% 0%
20230504 18.1 18.24 17.81 18.2 2.08% 1.05% 0% 8923 0.1607 57.13 18.01 0% 0 0% 0 0% 0 0% 0%
20230428 17.34 17.93 17.33 17.83 2.89% 0.17% 0% 8485 0.151 52.38 17.8 0% 0 0% 0 0% 0 0% 0%
20230427 17.78 17.88 17.33 17.33 -1.25% -1.14% 0% 6594 0.1156 39.15 17.53 0% 0 0% 0 0% 0 0% 0%
20230426 17.61 17.8 17.16 17.55 1.15% 0% 0% 6754 0.1185 38.77 17.55 0% 0 0% 0 0% 0 0% 0%
20230425 17.86 17.86 16.94 17.35 -2.69% 0.29% 0% 17900 0.3096 96.18 17.3 0% 0 0% 0 0% 0 0% 0%
20230424 17.68 17.9 17.38 17.83 0.85% 0.85% 0% 15558 0.275 84.19 17.68 0% 0 0% 0 0% 0 0% 0%
20230421 18.93 18.93 17.58 17.68 -5.81% -2.16% 0% 25925 0.4684 138.79 18.07 0% 0 0% 0 0% 0 0% 0%
20230420 19 19.06 18.44 18.77 -1.21% 0.64% 0% 9569 0.1785 53.3 18.65 0% 0 0% 0 0% 0 0% 0%
20230419 18.97 19.17 18.88 19 0.26% -0.05% 0% 9255 0.1759 50.89 19.01 0% 0 0% 0 0% 0 0% 0%
20230418 19.45 19.46 18.81 18.95 -2.42% -0.26% 0% 13059 0.2481 61.29 19 0% 0 0% 0 0% 0 0% 0%
20230417 19.35 19.5 19.1 19.42 0.73% 0.62% 0% 11084 0.2139 41.48 19.3 0% 0 0% 0 0% 0 0% 0%
20230414 19.45 19.73 19.23 19.28 -1.08% -0.52% 0% 11687 0.2265 44.51 19.38 0% 0 0% 0 0% 0 0% 0%
20230413 19.68 19.68 19.37 19.49 -0.76% -0.05% 0% 11336 0.221 43.64 19.5 0% 0 0% 0 0% 0 0% 0%
20230412 19.4 19.74 19.32 19.64 0.46% 0.26% 0% 15438 0.3024 60.28 19.59 0% 0 0% 0 0% 0 0% 0%
20230411 19.55 19.77 19.13 19.55 0.46% 0.72% 0% 18590 0.3609 73.64 19.41 0% 0 0% 0 0% 0 0% 0%
20230410 20.17 20.17 19.38 19.46 -2.89% -0.87% 0% 19700 0.3868 80.57 19.63 0% 0 0% 0 0% 0 0% 0%
20230407 19.85 20.38 19.44 20.04 1.01% 0.86% 0% 23431 0.4656 97.03 19.87 0% 0 0% 0 0% 0 0% 0%
20230406 20.21 20.21 19.66 19.84 -0.8% 0.35% 0% 17782 0.3516 75.23 19.77 0% 0 0% 0 0% 0 0% 0%
20230404 20.75 20.76 19.83 20 -3.43% -0.65% 0% 37525 0.7553 159.19 20.13 0% 0 0% 0 0% 0 0% 0%
20230403 19.5 21.17 19.29 20.71 8.37% 1.17% 0% 65556 1.342 323.86 20.47 0% 0 0% 0 0% 0 0% 0%
20230331 18.9 19.13 18.7 19.11 2.03% 0.58% 0% 9333 0.1773 57.2 19 0% 0 0% 0 0% 0 0% 0%
20230330 19.12 19.25 18.63 18.73 -2.04% -0.37% 0% 9621 0.1809 58.53 18.8 0% 0 0% 0 0% 0 0% 0%
20230329 19.3 19.3 18.83 19.12 0.16% 0.58% 0% 9194 0.1748 57.56 19.01 0% 0 0% 0 0% 0 0% 0%
20230328 19.29 19.34 18.98 19.09 -0.52% -0.37% 0% 10369 0.1987 67.21 19.16 0% 0 0% 0 0% 0 0% 0%
20230327 19.45 19.75 19.1 19.19 -1.74% -0.42% 0% 13454 0.2592 88.16 19.27 0% 0 0% 0 0% 0 0% 0%
20230324 19.75 19.88 19.48 19.53 -0.76% -0.41% 0% 18840 0.3694 128.99 19.61 0% 0 0% 0 0% 0 0% 0%
20230323 19.72 20.05 19.65 19.68 -1.16% -0.61% 0% 17971 0.3559 74.52 19.8 0% 0 0% 0 0% 0 0% 0%
20230322 19.13 20.26 19.13 19.91 3.81% 0.3% 0% 21212 0.421 180.72 19.85 0% 0 0% 0 0% 0 0% 0%
20230321 19.03 19.18 18.77 19.18 1.8% 0.74% 0% 8370 0.1594 75.47 19.04 0% 0 0% 0 0% 0 0% 0%
20230320 18.38 19.1 18.38 18.84 2.5% 0.05% 0% 17869 0.3364 156.48 18.83 0% 0 0% 0 0% 0 0% 0%
20230317 18.4 18.66 18.32 18.38 0.05% -0.54% 0% 9052 0.1673 79.96 18.48 0% 0 0% 0 0% 0 0% 0%
20230316 18.7 18.7 18.2 18.37 -1.61% -0.11% 0% 7885 0.145 68.22 18.39 0% 0 0% 0 0% 0 0% 0%
20230315 18.78 18.82 18.6 18.67 0.86% -0.21% 0% 4945 0.0925 41.42 18.71 0% 0 0% 0 0% 0 0% 0%
20230314 19.05 19.18 18.33 18.51 -2.48% -0.38% 0% 9465 0.1759 70.59 18.58 0% 0 0% 0 0% 0 0% 0%
20230313 19.3 19.3 18.8 18.98 -0.94% -0.16% 0% 9811 0.1865 70.19 19.01 0% 0 0% 0 0% 0 0% 0%
20230310 19.46 19.46 19.13 19.16 -1.29% -0.42% 0% 5831 0.1122 40.08 19.24 0% 0 0% 0 0% 0 0% 0%
20230309 19.43 19.54 19.28 19.41 0.88% -0.1% 0% 6159 0.1197 39.08 19.43 0% 0 0% 0 0% 0 0% 0%
20230308 19.08 19.36 19.01 19.24 0.16% 0.1% 0% 11523 0.2215 65.99 19.22 0% 0 0% 0 0% 0 0% 0%
20230307 19.45 19.59 19.11 19.21 -1.79% -0.67% 0% 10517 0.2034 54.64 19.34 0% 0 0% 0 0% 0 0% 0%
20230306 19.7 19.7 19.32 19.56 0.05% 0.46% 0% 13013 0.2534 56.28 19.47 0% 0 0% 0 0% 0 0% 0%
20230303 19.65 19.85 19.41 19.55 -0.86% -0.05% 0% 9576 0.1873 33.99 19.56 0% 0 0% 0 0% 0 0% 0%
20230302 19.76 20 19.66 19.72 -1.05% -0.4% 0% 12539 0.2483 43.45 19.8 0% 0 0% 0 0% 0 0% 0%
20230301 19.85 20.04 19.6 19.93 0.35% 0.45% 0% 17308 0.3434 56.83 19.84 0% 0 0% 0 0% 0 0% 0%
20230228 19.41 19.98 19.41 19.86 2.32% 0.15% 0% 17273 0.3426 53.8 19.83 0% 0 0% 0 0% 0 0% 0%
20230227 20 20.11 19.36 19.41 -3.24% -1.17% 0% 15817 0.3106 49.76 19.64 0% 0 0% 0 0% 0 0% 0%
20230224 19.9 20.38 19.9 20.06 0.25% -0.45% 0% 15547 0.3133 51.07 20.15 0% 0 0% 0 0% 0 0% 0%
20230223 20.1 20.42 19.9 20.01 0.3% -0.6% 0% 18929 0.3811 62.45 20.13 0% 0 0% 0 0% 0 0% 0%
20230222 20.3 20.38 19.86 19.95 -1.92% -0.5% 0% 24704 0.4954 81.72 20.05 0% 0 0% 0 0% 0 0% 0%
20230221 20.08 20.75 19.85 20.34 1.04% 0.15% 0% 42898 0.8714 148.31 20.31 0% 0 0% 0 0% 0 0% 0%
20230220 21 21 19.88 20.13 3.55% -1.18% 0% 52306 1.0655 210.55 20.37 0% 0 0% 0 0% 0 0% 0%
20230217 19.59 19.99 19.32 19.44 -0.36% -0.87% 0% 16940 0.3322 83.77 19.61 0% 0 0% 0 0% 0 0% 0%
20230216 20.3 20.68 19.4 19.51 -4.32% -2.74% 0% 24331 0.4881 127.75 20.06 0% 0 0% 0 0% 0 0% 0%
20230215 19.94 20.51 19.65 20.39 4.19% 1.49% 0% 32692 0.6568 187.87 20.09 0% 0 0% 0 0% 0 0% 0%
20230214 19.74 19.81 19.5 19.57 -0.76% -0.2% 0% 8757 0.1717 55.53 19.61 0% 0 0% 0 0% 0 0% 0%
20230213 19.48 19.73 19.38 19.72 1.39% 0.82% 0% 9889 0.1934 61.32 19.56 0% 0 0% 0 0% 0 0% 0%
20230210 19.43 19.83 19.41 19.45 0.1% -0.82% 0% 15852 0.3109 94.67 19.61 0% 0 0% 0 0% 0 0% 0%
20230209 19.5 19.62 18.91 19.43 -0.51% 0.62% 0% 17491 0.3377 108.09 19.31 0% 0 0% 0 0% 0 0% 0%
20230208 19.21 19.58 19.19 19.53 1.72% 0.46% 0% 19518 0.3795 131.98 19.44 0% 0 0% 0 0% 0 0% 0%
20230207 19.14 19.33 19 19.2 1% 0.05% 0% 8525 0.1636 60.32 19.19 0% 0 0% 0 0% 0 0% 0%
20230206 19.17 19.36 18.95 19.01 -0.83% -0.52% 0% 9089 0.1737 61.77 19.11 0% 0 0% 0 0% 0 0% 0%
20230203 19.11 19.3 18.9 19.17 -0.16% 0.42% 0% 10248 0.1956 70.88 19.09 0% 0 0% 0 0% 0 0% 0%
20230202 19.48 19.56 19.1 19.2 -0.88% -0.52% 0% 11636 0.2246 85.77 19.3 0% 0 0% 0 0% 0 0% 0%
20230201 19.49 19.49 19.2 19.37 0.21% 0.36% 0% 10584 0.2043 78.72 19.3 0% 0 0% 0 0% 0 0% 0%
20230131 19 19.39 18.93 19.33 1.26% 0.42% 0% 13027 0.2508 100.51 19.25 0% 0 0% 0 0% 0 0% 0%
20230130 18.68 19.48 18.62 19.09 2.63% -0.37% 0% 14982 0.287 120.39 19.16 0% 0 0% 0 0% 0 0% 0%
20230120 18.53 18.64 18.26 18.6 0.38% 0.7% 0% 9027 0.1667 75.02 18.47 0% 0 0% 0 0% 0 0% 0%
20230119 18.6 18.64 18.36 18.53 0.11% 0.11% 0% 6635 0.1228 38.4 18.51 0% 0 0% 0 0% 0 0% 0%
20230118 18.46 18.68 18.15 18.51 0.33% 0.6% 0% 9918 0.1825 78.32 18.4 0% 0 0% 0 0% 0 0% 0%
20230117 18.29 18.55 18.07 18.45 1.88% 0.33% 0% 11189 0.2058 91.96 18.39 0% 0 0% 0 0% 0 0% 0%
20230116 17.86 18.2 17.77 18.11 0.84% 0.56% 0% 8001 0.1441 67.61 18.01 0% 0 0% 0 0% 0 0% 0%
20230113 18.02 18.11 17.83 17.96 0.34% 0% 0% 5868 0.1054 46.25 17.96 0% 0 0% 0 0% 0 0% 0%
20230112 18.24 18.45 17.88 17.9 -2.45% -0.94% 0% 13296 0.2403 93.05 18.07 0% 0 0% 0 0% 0 0% 0%
20230111 18.47 18.49 18.1 18.35 -0.16% 0.27% 0% 10418 0.1906 75.32 18.3 0% 0 0% 0 0% 0 0% 0%
20230110 18.73 18.73 18.25 18.38 -1.13% 0.16% 0% 9798 0.1798 71.27 18.35 0% 0 0% 0 0% 0 0% 0%
20230109 18.39 18.63 18.25 18.59 1.86% 0.6% 0% 11496 0.2125 80.16 18.48 0% 0 0% 0 0% 0 0% 0%
20230106 18.5 18.55 18.18 18.25 -1.14% -0.49% 0% 10979 0.2014 67.72 18.34 0% 0 0% 0 0% 0 0% 0%
20230105 18.66 18.67 18.36 18.46 -0.97% -0.05% 0% 11729 0.2166 68.63 18.47 0% 0 0% 0 0% 0 0% 0%
20230104 18.96 18.96 18.5 18.64 -1.11% -0.05% 0% 7237 0.135 41.95 18.65 0% 0 0% 0 0% 0 0% 0%
20230103 18.63 18.88 18.51 18.85 1.45% 0.59% 0% 8965 0.168 49.04 18.74 0% 0 0% 0 0% 0 0% 0%
20221230 19.35 19.35 18.47 18.58 -2.93% -0.8% 0% 16255 0.3045 72.58 18.73 0% 0 0% 0 0% 0 0% 0%
20221229 18.6 19.34 18.23 19.14 4.02% 0.74% 0% 22664 0.4307 117.79 19 0% 0 0% 0 0% 0 0% 0%
20221228 18.98 18.98 18.28 18.4 -2.44% -0.43% 0% 10809 0.1998 55.61 18.48 0% 0 0% 0 0% 0 0% 0%
20221227 18.98 19.4 18.73 18.86 -1.15% -0.47% 0% 10400 0.1971 51.35 18.95 0% 0 0% 0 0% 0 0% 0%
20221226 19.08 19.3 18.83 19.08 -0.52% 0.05% 0% 16400 0.3128 76.94 19.07 0% 0 0% 0 0% 0 0% 0%
20221223 18.4 19.4 18.19 19.18 3.73% 1% 0% 28301 0.5373 130.35 18.99 0% 0 0% 0 0% 0 0% 0%
20221222 18.28 19.55 18.28 18.49 1.2% -2.07% 0% 20726 0.3914 98.22 18.88 0% 0 0% 0 0% 0 0% 0%
20221221 18.58 18.63 18.21 18.27 -0.44% -0.81% 0% 15459 0.2847 72.46 18.42 0% 0 0% 0 0% 0 0% 0%
20221220 18.48 18.78 18.32 18.35 -0.33% -1.02% 0% 19828 0.3677 86.46 18.54 0% 0 0% 0 0% 0 0% 0%
20221219 19.08 19.08 18.29 18.41 -2.85% -0.65% 0% 19405 0.3596 84.2 18.53 0% 0 0% 0 0% 0 0% 0%
20221216 19.3 19.43 18.89 18.95 -1.25% -0.89% 0% 18328 0.3504 75.12 19.12 0% 0 0% 0 0% 0 0% 0%
20221215 19.72 19.89 19.19 19.19 -2.19% -1.24% 0% 19314 0.3753 72.57 19.43 0% 0 0% 0 0% 0 0% 0%
20221214 19.76 20.31 19.55 19.62 -1.56% -1.36% 0% 21986 0.4372 72.95 19.89 0% 0 0% 0 0% 0 0% 0%
20221213 19.69 20.08 19.55 19.93 1.27% 0.25% 0% 20332 0.4043 79.02 19.88 0% 0 0% 0 0% 0 0% 0%
20221212 19.78 20.4 19.66 19.68 -0.71% -1.89% 0% 18122 0.3635 69.71 20.06 0% 0 0% 0 0% 0 0% 0%
20221209 19.47 20.03 19.4 19.82 1.23% 0.46% 0% 19572 0.3862 70.16 19.73 0% 0 0% 0 0% 0 0% 0%
20221208 19.74 19.79 19.4 19.58 -1.36% 0.1% 0% 17322 0.3388 54.15 19.56 0% 0 0% 0 0% 0 0% 0%
20221207 19.2 20.25 19.2 19.85 2.69% -0.2% 0% 30521 0.607 91.15 19.89 0% 0 0% 0 0% 0 0% 0%
20221206 19.28 19.73 19.17 19.33 0.36% -0.57% 0% 18342 0.3565 48.6 19.44 0% 0 0% 0 0% 0 0% 0%
20221205 19.58 19.83 19.12 19.26 -2.83% -0.57% 0% 38041 0.7367 96.18 19.37 0% 0 0% 0 0% 0 0% 0%
20221202 18.76 19.86 18.72 19.82 5.65% 1.48% 0% 43102 0.8419 110.12 19.53 0% 0 0% 0 0% 0 0% 0%
20221201 18.62 19.01 18.41 18.76 1.63% 0% 0% 20229 0.3794 54.32 18.76 0% 0 0% 0 0% 0 0% 0%
20221130 18.88 18.88 18.31 18.46 -1.28% -0.16% 0% 17785 0.3289 47.38 18.49 0% 0 0% 0 0% 0 0% 0%
20221129 19.05 19.12 18.6 18.7 0% -0.64% 0% 25103 0.4725 66.9 18.82 0% 0 0% 0 0% 0 0% 0%
20221125 19.35 19.45 18.74 18.78 -2.59% -1.52% 0% 33446 0.6377 94.08 19.07 0% 0 0% 0 0% 0 0% 0%
20221124 18.47 19.8 18.47 19.28 4.95% 0.21% 0% 59183 1.1387 176.07 19.24 0% 0 0% 0 0% 0 0% 0%
20221123 19.38 19.38 18.18 18.37 -3.67% -1.02% 0% 38625 0.717 128.32 18.56 0% 0 0% 0 0% 0 0% 0%
20221122 18.42 19.66 18.21 19.07 3.14% -0.16% 0% 66109 1.2626 245.74 19.1 0% 0 0% 0 0% 0 0% 0%
20221121 17.88 18.83 17.6 18.49 2.95% 1.15% 0% 35927 0.6568 162.58 18.28 0% 0 0% 0 0% 0 0% 0%
20221118 17.37 18.36 17.33 17.96 3.4% 0.67% 0% 39817 0.7105 193.19 17.84 0% 0 0% 0 0% 0 0% 0%
20221117 17.3 17.44 17.21 17.37 0.29% 0.35% 0% 9668 0.1674 53.2 17.31 0% 0 0% 0 0% 0 0% 0%
20221116 17.33 17.57 17.22 17.32 -0.4% -0.23% 0% 14678 0.2548 84.33 17.36 0% 0 0% 0 0% 0 0% 0%
20221115 16.91 17.63 16.86 17.39 2.84% 0.93% 0% 24906 0.4291 144.59 17.23 0% 0 0% 0 0% 0 0% 0%
20221114 17.05 17.13 16.85 16.91 -0.47% -0.53% 0% 8502 0.1445 53 17 0% 0 0% 0 0% 0 0% 0%
20221111 17.04 17.18 16.85 16.99 0.95% -0.12% 0% 14700 0.25 91.41 17.01 0% 0 0% 0 0% 0 0% 0%
20221110 16.73 16.91 16.69 16.83 -0.06% 0.24% 0% 8132 0.1365 50.4 16.79 0% 0 0% 0 0% 0 0% 0%
20221109 17.03 17.04 16.81 16.84 -0.36% -0.53% 0% 8170 0.1383 49.76 16.93 0% 0 0% 0 0% 0 0% 0%
20221108 17.1 17.1 16.84 16.9 -0.29% -0.18% 0% 7917 0.134 46.88 16.93 0% 0 0% 0 0% 0 0% 0%
20221107 16.99 17.03 16.86 16.95 0.24% 0.12% 0% 11221 0.19 57.01 16.93 0% 0 0% 0 0% 0 0% 0%
20221104 16.75 17.1 16.74 16.91 0.96% 0% 0% 11342 0.1918 55.48 16.91 0% 0 0% 0 0% 0 0% 0%
20221103 16.7 16.86 16.57 16.75 -0.3% 0.24% 0% 8610 0.1439 42.9 16.71 0% 0 0% 0 0% 0 0% 0%
20221102 16.75 16.94 16.61 16.8 0.42% 0.06% 0% 12536 0.2105 62.79 16.79 0% 0 0% 0 0% 0 0% 0%
20221101 16.66 16.85 16.42 16.73 1.15% 0.42% 0% 12575 0.2095 62.12 16.66 0% 0 0% 0 0% 0 0% 0%
20221031 16.16 16.62 16.15 16.54 2.67% 0.73% 0% 10738 0.1763 54.22 16.42 0% 0 0% 0 0% 0 0% 0%
20221028 16.99 17 16.02 16.11 -4.9% -2.13% 0% 16380 0.2696 85.11 16.46 0% 0 0% 0 0% 0 0% 0%
20221027 17 17.35 16.69 16.94 0.3% -0.18% 0% 17661 0.2997 99.76 16.97 0% 0 0% 0 0% 0 0% 0%
20221026 16.7 17.01 16.65 16.89 -0.53% 0.3% 0% 20597 0.3469 126.55 16.84 0% 0 0% 0 0% 0 0% 0%
20221025 16.7 17.57 16.4 16.98 1.74% -0.35% 0% 38989 0.6642 271.15 17.04 0% 0 0% 0 0% 0 0% 0%
20221024 15.76 17.18 15.75 16.69 5.83% 1.15% 0% 24958 0.4118 224.03 16.5 0% 0 0% 0 0% 0 0% 0%
20221021 16.09 16.28 15.76 15.77 -0.44% -0.88% 0% 5719 0.091 61.08 15.91 0% 0 0% 0 0% 0 0% 0%
20221020 15.91 15.97 15.75 15.84 0.57% -0.19% 0% 5080 0.0806 54.6 15.87 0% 0 0% 0 0% 0 0% 0%
20221019 16.12 16.12 15.71 15.75 -1.56% -0.57% 0% 7423 0.1176 82.41 15.84 0% 0 0% 0 0% 0 0% 0%
20221018 16.14 16.26 15.97 16 -0.87% -0.62% 0% 6765 0.1089 79.59 16.1 0% 0 0% 0 0% 0 0% 0%
20221017 15.92 16.18 15.92 16.14 1.19% 0.25% 0% 5832 0.0939 66.91 16.1 0% 0 0% 0 0% 0 0% 0%
20220720 17.87 18.02 17.78 17.93 0.34% 0% 0% 11046 0.198 44.72 17.93 0% 0 0% 0 0% 0 0% 0%
20220719 17.81 17.98 17.67 17.87 0.39% 0.28% 0% 11484 0.2047 38.66 17.82 0% 0 0% 0 0% 0 0% 0%
20220718 17.41 17.92 17.28 17.8 2.12% 0.06% 0% 11738 0.2088 36.09 17.79 0% 0 0% 0 0% 0 0% 0%
20220715 17.97 17.99 17.27 17.43 -3.17% -1.02% 0% 15254 0.2686 46.41 17.61 0% 0 0% 0 0% 0 0% 0%
20220714 17.76 18.2 17.71 18 1.41% 0.17% 0% 14562 0.2617 44.69 17.97 0% 0 0% 0 0% 0 0% 0%
20220713 17.71 18 17.7 17.75 0.23% -0.39% 0% 13646 0.2432 40.75 17.82 0% 0 0% 0 0% 0 0% 0%
20220712 18.38 18.45 17.71 17.71 -3.91% -1.94% 0% 24727 0.4466 74.2 18.06 0% 0 0% 0 0% 0 0% 0%
20220711 18.7 19.19 18.35 18.43 -3.15% -1.07% 0% 29527 0.5502 93.63 18.63 0% 0 0% 0 0% 0 0% 0%
20220708 18.26 19.96 18.02 19.03 4.39% -0.16% 0% 54193 1.0327 188.56 19.06 0% 0 0% 0 0% 0 0% 0%
20220707 18.82 18.88 18.22 18.23 -5.15% -1.19% 0% 35345 0.6522 140.85 18.45 0% 0 0% 0 0% 0 0% 0%
20220706 18.19 19.68 17.82 19.22 5.43% 2.73% 0% 56915 1.0647 255.57 18.71 0% 0 0% 0 0% 0 0% 0%
20220705 17.89 18.31 17.71 18.23 3.4% 0.89% 0% 38579 0.6973 208.77 18.07 0% 0 0% 0 0% 0 0% 0%
20220704 17.67 17.85 17.36 17.63 -0.23% 0.57% 0% 12086 0.2119 74.52 17.53 0% 0 0% 0 0% 0 0% 0%
20220701 17.4 17.71 17.29 17.67 1.55% 0.63% 0% 19125 0.3358 111.33 17.56 0% 0 0% 0 0% 0 0% 0%
20220630 17.19 17.84 17.18 17.4 1.34% -0.34% 0% 18861 0.3293 109.53 17.46 0% 0 0% 0 0% 0 0% 0%
20220629 17.48 17.65 17.15 17.17 -1.83% -1.27% 0% 15263 0.2654 93.24 17.39 0% 0 0% 0 0% 0 0% 0%
20220628 17.39 17.65 17.24 17.6 1.38% 0.63% 0% 16622 0.2908 100.81 17.49 0% 0 0% 0 0% 0 0% 0%
20220627 17.45 17.67 17.27 17.36 0.06% -0.23% 0% 9475 0.1649 55.15 17.4 0% 0 0% 0 0% 0 0% 0%
20220624 17.16 17.35 17.13 17.35 1.82% 0.58% 0% 10252 0.1768 58.6 17.25 0% 0 0% 0 0% 0 0% 0%
20220623 16.99 17.12 16.77 17.04 0.83% 0.47% 0% 10135 0.1719 58.84 16.96 0% 0 0% 0 0% 0 0% 0%
20220622 17.45 17.45 16.9 16.9 -2.82% -1.52% 0% 13905 0.2386 79.65 17.16 0% 0 0% 0 0% 0 0% 0%
20220621 17.35 17.53 17.12 17.39 -0.4% 0.12% 0% 11920 0.2071 64.71 17.37 0% 0 0% 0 0% 0 0% 0%
20220620 17.06 17.75 16.96 17.46 2.95% 0.58% 0% 21518 0.3736 115.02 17.36 0% 0 0% 0 0% 0 0% 0%
20220617 17.17 17.17 16.75 16.96 -1.91% 0.12% 0% 16480 0.2792 87.72 16.94 0% 0 0% 0 0% 0 0% 0%
20220616 17.24 17.41 17.2 17.29 0.12% -0.12% 0% 12417 0.2149 69.83 17.31 0% 0 0% 0 0% 0 0% 0%
20220615 17.56 17.56 17.25 17.27 -1.14% -0.52% 0% 19375 0.3364 109.21 17.36 0% 0 0% 0 0% 0 0% 0%
20220614 17.01 17.71 16.96 17.47 2.04% 0.46% 0% 24087 0.4189 140.25 17.39 0% 0 0% 0 0% 0 0% 0%
20220613 16.76 17.18 16.75 17.12 1.48% 0.41% 0% 12514 0.2134 78.08 17.05 0% 0 0% 0 0% 0 0% 0%
20220610 16.7 16.96 16.52 16.87 0.9% 0.06% 0% 8000 0.1349 48.63 16.86 0% 0 0% 0 0% 0 0% 0%
20220609 17.21 17.26 16.72 16.72 -3.24% -1.3% 0% 15284 0.2589 86.12 16.94 0% 0 0% 0 0% 0 0% 0%
20220608 16.94 17.47 16.51 17.28 2.01% 1.35% 0% 25817 0.4401 148.22 17.05 0% 0 0% 0 0% 0 0% 0%
20220607 17.15 17.19 16.74 16.94 -1.51% 0% 0% 14965 0.2535 77.22 16.94 0% 0 0% 0 0% 0 0% 0%
20220606 16.94 17.24 16.77 17.2 1.36% 0.35% 0% 17980 0.3081 91.88 17.14 0% 0 0% 0 0% 0 0% 0%
20220602 16.84 16.99 16.72 16.97 0.77% 0.47% 0% 13272 0.2242 64.65 16.89 0% 0 0% 0 0% 0 0% 0%
20220601 16.87 17.06 16.67 16.84 -0.18% -0.12% 0% 12894 0.2174 58.78 16.86 0% 0 0% 0 0% 0 0% 0%
20220531 16.76 16.95 16.54 16.87 0.72% 0.6% 0% 13961 0.2341 58.67 16.77 0% 0 0% 0 0% 0 0% 0%
20220530 16.62 16.82 16.5 16.75 0.3% 0.3% 0% 10368 0.1731 39.19 16.7 0% 0 0% 0 0% 0 0% 0%
20220527 17.1 17.14 16.58 16.7 -1.88% -0.65% 0% 14812 0.249 51.19 16.81 0% 0 0% 0 0% 0 0% 0%
20220526 16.76 17.2 16.27 17.02 1.61% 1.43% 0% 21661 0.3635 64.88 16.78 0% 0 0% 0 0% 0 0% 0%
20220525 16.48 16.75 16.33 16.75 1.52% 0.66% 0% 13489 0.2244 33.65 16.64 0% 0 0% 0 0% 0 0% 0%
20220524 18 18.04 16.5 16.5 -8.49% -2.94% 0% 43462 0.7388 96.44 17 0% 0 0% 0 0% 0 0% 0%
20220523 18 18.14 17.72 18.03 0.56% 0.78% 0% 18018 0.3224 41.3 17.89 0% 0 0% 0 0% 0 0% 0%
20220520 17.87 18.2 17.78 17.93 0.5% -0.22% 0% 23589 0.424 50.82 17.97 0% 0 0% 0 0% 0 0% 0%
20220519 17.6 17.93 17.56 17.84 -1.44% 0.62% 0% 23582 0.4182 46.52 17.73 0% 0 0% 0 0% 0 0% 0%
20220518 17.98 18.35 17.83 18.1 0.56% -0.28% 0% 28429 0.516 53.22 18.15 0% 0 0% 0 0% 0 0% 0%
20220517 18.46 18.56 17.63 18 -3.64% 0.06% 0% 37129 0.6678 65.48 17.99 0% 0 0% 0 0% 0 0% 0%
20220516 18.8 18.9 18.3 18.68 -1.42% 0.65% 0% 32919 0.6109 56.18 18.56 0% 0 0% 0 0% 0 0% 0%
20220513 19.3 19.51 18.8 18.95 -3.02% -0.63% 0% 51664 0.9853 86.03 19.07 0% 0 0% 0 0% 0 0% 0%
20220512 18.5 19.67 18.24 19.54 4.16% 2.14% 0% 74390 1.4234 115.27 19.13 0% 0 0% 0 0% 0 0% 0%
20220511 18.24 19.28 18.13 18.76 2.01% -0.27% 0% 62920 1.1838 87 18.81 0% 0 0% 0 0% 0 0% 0%
20220510 18.26 18.95 18 18.39 -0.65% 0.49% 0% 49392 0.9037 64.46 18.3 0% 0 0% 0 0% 0 0% 0%
20220509 17.82 18.64 17.82 18.51 2.83% 0.71% 0% 46769 0.8596 63.8 18.38 0% 0 0% 0 0% 0 0% 0%
20220506 17.75 19 17.62 18 -0.77% -1.85% 0% 58836 1.0789 84.26 18.34 0% 0 0% 0 0% 0 0% 0%
20220505 16.99 18.33 16.55 18.14 5.9% 1.85% 0% 64087 1.1411 96.16 17.81 0% 0 0% 0 0% 0 0% 0%
20220429 16.54 17.28 16.12 17.13 3.5% 1.78% 0% 59687 1.0044 92.34 16.83 0% 0 0% 0 0% 0 0% 0%
20220428 17.99 17.99 15.9 16.55 -9.66% -1.31% 0% 79049 1.3257 132.57 16.77 0% 0 0% 0 0% 0 0% 0%
20220427 17.67 18.33 16.93 18.32 2.23% 4.15% 0% 65340 1.1492 131.4 17.59 0% 0 0% 0 0% 0 0% 0%
20220426 18.72 19.6 17.75 17.92 -11.64% -3.86% 0% 98597 1.8379 240.22 18.64 0% 0 0% 0 0% 0 0% 0%
20220425 20 21.5 19.1 20.28 3.15% -0.93% 0% 128180 2.6234 445.67 20.47 0% 0 0% 0 0% 0 0% 0%
20220422 16.13 19.66 16.13 19.66 20.02% 4.02% 0% 85250 1.6115 487.12 18.9 0% 0 0% 0 0% 0 0% 0%
20220421 16.4 17.29 16.36 16.38 -0.49% -2.09% 0% 21478 0.3593 199.92 16.73 0% 0 0% 0 0% 0 0% 0%
20220420 16.19 16.69 16.19 16.46 1.6% -0.3% 0% 10715 0.1769 113.48 16.51 0% 0 0% 0 0% 0 0% 0%
20220419 16.24 16.58 16.05 16.2 -0.49% -0.43% 0% 9347 0.1521 100.41 16.27 0% 0 0% 0 0% 0 0% 0%
20220418 16.07 16.28 15.53 16.28 3.23% 1.43% 0% 11371 0.1825 116.57 16.05 0% 0 0% 0 0% 0 0% 0%
20220415 16.21 16.36 15.7 15.77 -3.55% -1.07% 0% 9230 0.1471 94.23 15.94 0% 0 0% 0 0% 0 0% 0%
20220414 16.12 16.59 16.12 16.35 1.24% -0.24% 0% 5926 0.0971 60.62 16.39 0% 0 0% 0 0% 0 0% 0%
20220413 16.58 16.67 16.12 16.15 -2.59% -0.55% 0% 6325 0.1027 57.76 16.24 0% 0 0% 0 0% 0 0% 0%
20220412 16.57 16.63 16.12 16.58 1.78% 1.1% 0% 7309 0.1199 56.82 16.4 0% 0 0% 0 0% 0 0% 0%
20220411 16.94 16.96 16.19 16.29 -3.04% -1.45% 0% 5927 0.098 45.75 16.53 0% 0 0% 0 0% 0 0% 0%
20220408 17.18 17.24 16.64 16.8 -1.93% -0.24% 0% 7377 0.1242 56.82 16.84 0% 0 0% 0 0% 0 0% 0%
20220407 17.8 17.8 17.12 17.13 -3.55% -1.5% 0% 7537 0.1311 56.98 17.39 0% 0 0% 0 0% 0 0% 0%
20220401 17.77 17.78 17.35 17.43 -1.97% -0.29% 0% 8412 0.147 56.84 17.48 0% 0 0% 0 0% 0 0% 0%
20220331 17.73 18.1 17.52 17.78 0.28% -0.39% 0% 10766 0.1922 72.4 17.85 0% 0 0% 0 0% 0 0% 0%
20220330 18.02 18.15 17.42 17.73 -0.73% 0.17% 0% 10162 0.1799 65.95 17.7 0% 0 0% 0 0% 0 0% 0%
20220329 17.85 18.14 17.79 17.86 0.06% -0.61% 0% 9398 0.1689 60.55 17.97 0% 0 0% 0 0% 0 0% 0%
20220328 17.65 18.23 17.5 17.85 0.11% -0.45% 0% 14990 0.2687 89.7 17.93 0% 0 0% 0 0% 0 0% 0%
20220325 18.02 18.8 17.83 17.83 -0.39% -2.62% 0% 23447 0.4294 141.72 18.31 0% 0 0% 0 0% 0 0% 0%
20220324 18.06 18.08 17.74 17.9 -1.1% 0.28% 0% 8287 0.1479 53.38 17.85 0% 0 0% 0 0% 0 0% 0%
20220323 18.13 18.2 17.93 18.1 0.17% 0.28% 0% 8041 0.1451 51.38 18.05 0% 0 0% 0 0% 0 0% 0%
20220322 18.2 18.25 17.85 18.07 -1.63% 0.22% 0% 12705 0.2291 78.55 18.03 0% 0 0% 0 0% 0 0% 0%
20220321 18.01 18.41 17.92 18.37 4.26% 1.16% 0% 22728 0.4127 146.57 18.16 0% 0 0% 0 0% 0 0% 0%
20220318 17.1 17.79 17.05 17.62 1.97% 0.46% 0% 12783 0.2242 86.7 17.54 0% 0 0% 0 0% 0 0% 0%
20220317 16.85 17.55 16.85 17.28 2.86% -0.17% 0% 14373 0.2488 101.25 17.31 0% 0 0% 0 0% 0 0% 0%
20220316 16.69 16.94 16.17 16.8 1.88% 1.14% 0% 13350 0.2218 95.79 16.61 0% 0 0% 0 0% 0 0% 0%
20220315 17.95 17.95 16.3 16.49 -6.57% -2.66% 0% 21906 0.371 170.43 16.94 0% 0 0% 0 0% 0 0% 0%
20220311 18.1 18.57 17.8 18.3 0% 0.49% 0% 16323 0.2972 153.56 18.21 0% 0 0% 0 0% 0 0% 0%
20220310 18.59 19.09 18.21 18.3 -0.11% -1.93% 0% 8402 0.1568 87.14 18.66 0% 0 0% 0 0% 0 0% 0%
20220309 19.34 19.34 17.96 18.32 -4.53% -0.81% 0% 10460 0.1932 102.86 18.47 0% 0 0% 0 0% 0 0% 0%
20220308 20.04 20.18 18.87 19.19 -4.57% -0.88% 0% 11789 0.2282 126.18 19.36 0% 0 0% 0 0% 0 0% 0%
20220307 20.38 20.54 20.03 20.11 -1.32% -0.54% 0% 6019 0.1217 71.06 20.22 0% 0 0% 0 0% 0 0% 0%
20220304 20.85 20.93 20.27 20.38 -1.92% -0.73% 0% 8219 0.1687 96.28 20.53 0% 0 0% 0 0% 0 0% 0%
20220303 20.88 21.09 20.66 20.78 -0.81% -0.34% 0% 4139 0.0863 51.59 20.85 0% 0 0% 0 0% 0 0% 0%
20220302 20.78 21.03 20.56 20.95 0.24% 0.14% 0% 5732 0.1199 69.99 20.92 0% 0 0% 0 0% 0 0% 0%
20220301 20.79 20.93 20.67 20.9 1.06% 0.29% 0% 4208 0.0877 51.53 20.84 0% 0 0% 0 0% 0 0% 0%
20220228 20.73 20.75 20.22 20.68 -0.24% 1.08% 0% 6172 0.1263 74.39 20.46 0% 0 0% 0 0% 0 0% 0%
20220225 20.59 21.16 20.5 20.73 1.12% -0.38% 0% 7488 0.1558 94.92 20.81 0% 0 0% 0 0% 0 0% 0%
20220224 21.23 21.39 20.17 20.5 -3.57% -1.2% 0% 10691 0.2218 131.23 20.75 0% 0 0% 0 0% 0 0% 0%
20220223 20.96 21.33 20.96 21.26 1.38% 0.33% 0% 5361 0.1136 72.11 21.19 0% 0 0% 0 0% 0 0% 0%
20220222 21.42 21.44 20.85 20.97 -2.47% -0.43% 0% 6837 0.144 91.85 21.06 0% 0 0% 0 0% 0 0% 0%
20220221 21.25 21.57 21.13 21.5 1.03% 0.47% 0% 7948 0.1701 95.57 21.4 0% 0 0% 0 0% 0 0% 0%
20220218 21.05 21.29 20.7 21.28 0.81% 0.95% 0% 5165 0.1089 52.46 21.08 0% 0 0% 0 0% 0 0% 0%
20220217 21.25 21.43 21.06 21.11 -0.09% -0.75% 0% 5591 0.1189 46.51 21.27 0% 0 0% 0 0% 0 0% 0%
20220216 20.93 21.27 20.78 21.13 1.25% 0.38% 0% 5282 0.1112 39.2 21.05 0% 0 0% 0 0% 0 0% 0%
20220215 20.98 21.15 20.65 20.87 -0.48% 0.29% 0% 4633 0.0964 31.15 20.81 0% 0 0% 0 0% 0 0% 0%
20220214 20.65 21.09 20.65 20.97 1.16% 0.33% 0% 4101 0.0857 24.13 20.9 0% 0 0% 0 0% 0 0% 0%
20220211 21.59 21.59 20.71 20.73 -3.4% -0.86% 0% 7622 0.1594 37.06 20.91 0% 0 0% 0 0% 0 0% 0%
20220210 21.71 21.71 21.24 21.46 -0.74% 0.33% 0% 5624 0.1203 24.46 21.39 0% 0 0% 0 0% 0 0% 0%
20220209 21.47 21.7 21.31 21.62 0.89% 0.23% 0% 5128 0.1106 21.22 21.57 0% 0 0% 0 0% 0 0% 0%
20211203 24 24.19 23.71 23.71 -0.96% -0.79% 0% 9732 0.2326 43.36 23.9 0% 0 0% 0 0% 0 0% 0%
20211202 24.42 24.59 23.9 23.94 -2.05% -0.87% 0% 12798 0.3091 58.6 24.15 0% 0 0% 0 0% 0 0% 0%
20211201 23.89 24.5 23.72 24.44 2.82% 0.91% 0% 15949 0.3863 75.09 24.22 0% 0 0% 0 0% 0 0% 0%
20211130 23.95 24.15 23.62 23.77 0.08% -0.42% 0% 11613 0.2772 56.85 23.87 0% 0 0% 0 0% 0 0% 0%
20211129 23.85 23.97 23.61 23.75 -1.45% -0.17% 0% 11315 0.2692 55.03 23.79 0% 0 0% 0 0% 0 0% 0%
20211126 24.5 24.5 24.08 24.1 -2.19% -0.5% 0% 17097 0.4141 80.1 24.22 0% 0 0% 0 0% 0 0% 0%
20211125 23.88 24.85 23.7 24.64 2.88% 1.27% 0% 27184 0.6615 128.65 24.33 0% 0 0% 0 0% 0 0% 0%
20211124 23.7 24.6 23.66 23.95 2.05% -0.25% 0% 21849 0.5247 111.65 24.01 0% 0 0% 0 0% 0 0% 0%
20211123 23.22 23.5 23.15 23.47 0.82% 0.43% 0% 9068 0.2119 50.75 23.37 0% 0 0% 0 0% 0 0% 0%
20211122 23.2 23.4 23.05 23.28 0.52% 0.26% 0% 7524 0.1747 41.92 23.22 0% 0 0% 0 0% 0 0% 0%
20211119 22.95 23.3 22.79 23.16 1.27% 0.3% 0% 8029 0.1854 42.34 23.09 0% 0 0% 0 0% 0 0% 0%
20211118 23.16 23.41 22.86 22.87 -1.8% -1% 0% 10282 0.2375 50.79 23.1 0% 0 0% 0 0% 0 0% 0%
20211117 23.09 23.55 23.05 23.29 0.82% -0.21% 0% 9159 0.2138 46.53 23.34 0% 0 0% 0 0% 0 0% 0%
20211116 23.6 23.63 23.09 23.1 -1.91% -0.99% 0% 12334 0.2877 63.79 23.33 0% 0 0% 0 0% 0 0% 0%
20211115 22.9 23.77 22.9 23.55 2.93% 0.56% 0% 19316 0.4524 98.73 23.42 0% 0 0% 0 0% 0 0% 0%
20211112 23.29 23.45 22.84 22.88 0.75% -0.78% 0% 13137 0.3029 72.7 23.06 0% 0 0% 0 0% 0 0% 0%
20211111 22.42 22.92 22.36 22.71 0.98% -0.09% 0% 10505 0.2388 60.86 22.73 0% 0 0% 0 0% 0 0% 0%
20211110 22.5 22.5 22.16 22.49 -0.22% 0.63% 0% 8828 0.1973 52.51 22.35 0% 0 0% 0 0% 0 0% 0%
20211109 22.05 22.75 21.93 22.54 2.22% 0.71% 0% 11900 0.2663 69.72 22.38 0% 0 0% 0 0% 0 0% 0%
20211108 21.72 22.19 21.72 22.05 1.15% 0.36% 0% 7515 0.1651 44.3 21.97 0% 0 0% 0 0% 0 0% 0%
20211105 22.01 22.23 21.72 21.8 -0.5% -0.82% 0% 8586 0.1887 52.83 21.98 0% 0 0% 0 0% 0 0% 0%
20211104 21.68 22.08 21.68 21.91 0.6% 0% 0% 7416 0.1625 48.15 21.91 0% 0 0% 0 0% 0 0% 0%
20211103 21.65 21.99 21.5 21.78 0.23% 0% 0% 8190 0.1784 48.05 21.78 0% 0 0% 0 0% 0 0% 0%
20211102 23.49 23.49 21.73 21.73 -6.3% -2.73% 0% 20001 0.4468 108.98 22.34 0% 0 0% 0 0% 0 0% 0%
20211101 23.3 23.39 23.11 23.19 0.04% -0.26% 0% 7795 0.1812 45.45 23.25 0% 0 0% 0 0% 0 0% 0%
20211029 22.93 23.5 22.83 23.18 1.09% -0.09% 0% 8792 0.204 47.09 23.2 0% 0 0% 0 0% 0 0% 0%
20211028 22.88 23.18 22.73 22.93 -0.52% -0.13% 0% 7366 0.1691 32.89 22.96 0% 0 0% 0 0% 0 0% 0%
20211027 23.2 23.43 22.73 23.05 -1.62% 0.3% 0% 11226 0.258 45.46 22.98 0% 0 0% 0 0% 0 0% 0%
20211026 23.95 24.18 23.36 23.43 -2.29% -1.31% 0% 12802 0.3039 47.49 23.74 0% 0 0% 0 0% 0 0% 0%
20211025 24.22 24.46 23.75 23.98 -2.2% -0.04% 0% 13760 0.3301 51.11 23.99 0% 0 0% 0 0% 0 0% 0%
20211022 25.34 25.35 24.43 24.52 -3.39% -1.17% 0% 15159 0.3761 57.79 24.81 0% 0 0% 0 0% 0 0% 0%
20211021 24.87 25.45 24.35 25.38 1.97% 1.72% 0% 23225 0.5795 88.71 24.95 0% 0 0% 0 0% 0 0% 0%
20211020 26.06 26.08 24.86 24.89 -3.71% -1.54% 0% 24221 0.6123 97.12 25.28 0% 0 0% 0 0% 0 0% 0%
20211019 25.99 26 25.5 25.85 -0.65% 0.51% 0% 14818 0.3811 59.22 25.72 0% 0 0% 0 0% 0 0% 0%
20211018 26.41 26.43 25.24 26.02 -1.36% 0.89% 0% 22223 0.5731 83.21 25.79 0% 0 0% 0 0% 0 0% 0%
20211015 26.28 27.44 26.17 26.38 0.38% -1.79% 0% 39836 1.0701 139.31 26.86 0% 0 0% 0 0% 0 0% 0%
20211014 26.31 27 26.1 26.28 -1.02% -0.64% 0% 27444 0.7258 96.81 26.45 0% 0 0% 0 0% 0 0% 0%
20211013 25.01 26.68 24.95 26.55 6.12% 1.26% 0% 40979 1.0745 146.21 26.22 0% 0 0% 0 0% 0 0% 0%
20211012 25.49 25.59 24.85 25.02 -2.23% -0.79% 0% 14096 0.3555 51.32 25.22 0% 0 0% 0 0% 0 0% 0%
20211011 25.66 25.75 25.07 25.59 0.51% 0.75% 0% 15183 0.3856 50.18 25.4 0% 0 0% 0 0% 0 0% 0%
20211008 24.88 25.52 24.88 25.46 2.58% 0.71% 0% 15294 0.3867 49.72 25.28 0% 0 0% 0 0% 0 0% 0%
20210930 24.98 25.31 24.71 24.82 0.49% -0.52% 0% 14405 0.3594 46.04 24.95 0% 0 0% 0 0% 0 0% 0%
20210929 26.3 26.3 24.7 24.7 -6.05% -2.68% 0% 28007 0.7109 86.14 25.38 0% 0 0% 0 0% 0 0% 0%
20210928 26.25 26.83 25.82 26.29 -0.98% -0.08% 0% 31262 0.8226 99.35 26.31 0% 0 0% 0 0% 0 0% 0%
20210927 25.98 26.89 25.57 26.55 2.91% 0.99% 0% 50157 1.3188 154.71 26.29 0% 0 0% 0 0% 0 0% 0%
20210924 24.9 26 24.62 25.8 3.08% 1.45% 0% 33973 0.864 93.96 25.43 0% 0 0% 0 0% 0 0% 0%
20210923 25.29 25.6 24.86 25.03 -0.6% -0.28% 0% 23494 0.5898 68.65 25.1 0% 0 0% 0 0% 0 0% 0%
20210922 25.49 26 25 25.18 -0.83% -0.67% 0% 25846 0.6551 79.53 25.35 0% 0 0% 0 0% 0 0% 0%
20210917 24.39 25.74 24.15 25.39 4.44% 0.95% 0% 44053 1.1078 141 25.15 0% 0 0% 0 0% 0 0% 0%
20210916 24.03 24.59 24.01 24.31 0.58% 0.04% 0% 18849 0.458 64.49 24.3 0% 0 0% 0 0% 0 0% 0%
20210915 24.1 24.25 23.81 24.17 -0.41% 0.5% 0% 15840 0.381 53.02 24.05 0% 0 0% 0 0% 0 0% 0%
20210914 23.89 24.67 23.63 24.27 2.06% 0.58% 0% 31602 0.7627 106.83 24.13 0% 0 0% 0 0% 0 0% 0%
20210913 23.93 24.1 23.71 23.78 -2.54% -0.08% 0% 30671 0.73 108 23.8 0% 0 0% 0 0% 0 0% 0%
20210910 24.26 24.88 24.05 24.4 -2.4% 0.08% 0% 41142 1.0031 151.91 24.38 0% 0 0% 0 0% 0 0% 0%
20210909 23.71 27.98 23.66 25 6.11% -3.29% 0% 72613 1.8771 321.83 25.85 0% 0 0% 0 0% 0 0% 0%
20210908 23.7 23.76 23.53 23.56 -0.55% -0.13% 0% 10420 0.2458 60.1 23.59 0% 0 0% 0 0% 0 0% 0%
20210907 23.5 23.74 23.42 23.69 0.3% 0.34% 0% 8962 0.2116 51.23 23.61 0% 0 0% 0 0% 0 0% 0%
20210906 23.5 23.7 23.25 23.62 1.2% 0.43% 0% 9227 0.217 52.18 23.52 0% 0 0% 0 0% 0 0% 0%
20210729 23.54 24.08 23.51 23.63 -0.3% -0.42% 0% 15147 0.3594 83.93 23.73 0% 0 0% 0 0% 0 0% 0%
20210728 23.58 24.08 22.36 23.7 1.72% 2.02% 0% 21226 0.493 111.35 23.23 0% 0 0% 0 0% 0 0% 0%
20210727 23.45 23.88 23.11 23.3 -0.85% -0.81% 0% 14021 0.3293 73.28 23.49 0% 0 0% 0 0% 0 0% 0%
20210726 24.31 24.48 23.4 23.5 -3.21% -1.34% 0% 16724 0.3983 89.27 23.82 0% 0 0% 0 0% 0 0% 0%
20210723 25.57 25.57 24.25 24.28 -4.93% -1.86% 0% 23326 0.577 129.47 24.74 0% 0 0% 0 0% 0 0% 0%
20210722 25.57 25.72 25.47 25.54 -0.12% -0.16% 0% 10311 0.2638 63.29 25.58 0% 0 0% 0 0% 0 0% 0%
20210721 25.59 25.78 25.4 25.57 0.2% -0.08% 0% 10659 0.2728 63.47 25.59 0% 0 0% 0 0% 0 0% 0%
20210720 26.11 26.18 25.48 25.52 -2.26% -0.93% 0% 12831 0.3305 73.9 25.76 0% 0 0% 0 0% 0 0% 0%
20210719 26.02 26.29 25.8 26.11 0.04% 0.27% 0% 10107 0.2632 58.67 26.04 0% 0 0% 0 0% 0 0% 0%
20210716 26.57 26.98 26.05 26.1 -1.77% -0.72% 0% 14604 0.3839 84.51 26.29 0% 0 0% 0 0% 0 0% 0%
20210715 27.49 27.49 26.57 26.57 -2.85% -1.15% 0% 17536 0.4714 98.96 26.88 0% 0 0% 0 0% 0 0% 0%
20210714 27.2 27.88 27 27.35 1% -0.69% 0% 20753 0.5715 114.27 27.54 0% 0 0% 0 0% 0 0% 0%
20210713 27.3 27.3 26.93 27.08 -0.29% 0.11% 0% 10056 0.272 52.59 27.05 0% 0 0% 0 0% 0 0% 0%
20210712 27.3 27.45 27.13 27.16 0.18% -0.37% 0% 13676 0.3728 65.09 27.26 0% 0 0% 0 0% 0 0% 0%
20210709 26.8 27.23 26.72 27.11 0.56% 0.18% 0% 9204 0.2491 37.99 27.06 0% 0 0% 0 0% 0 0% 0%
20210708 27.5 27.53 26.91 26.96 -1.75% -0.81% 0% 13162 0.3578 43.29 27.18 0% 0 0% 0 0% 0 0% 0%
20210707 27.28 27.9 27.28 27.44 0.04% -0.47% 0% 15345 0.4231 50.96 27.57 0% 0 0% 0 0% 0 0% 0%
20210706 27.34 27.49 27.09 27.43 0.33% 0.7% 0% 10025 0.2731 32.61 27.24 0% 0 0% 0 0% 0 0% 0%
20210705 27.22 27.34 26.88 27.34 0.77% 0.55% 0% 9088 0.2471 29.05 27.19 0% 0 0% 0 0% 0 0% 0%
20210702 27.95 27.95 27.08 27.13 -3.35% -0.55% 0% 18085 0.4934 57.48 27.28 0% 0 0% 0 0% 0 0% 0%
20210701 28.16 28.65 28.02 28.07 -0.32% -1.09% 0% 21311 0.6048 72.29 28.38 0% 0 0% 0 0% 0 0% 0%
20210630 28.02 28.36 27.76 28.16 0.07% 0.54% 0% 18978 0.5315 66.08 28.01 0% 0 0% 0 0% 0 0% 0%
20210629 28.21 28.97 28.02 28.14 -0.5% -0.95% 0% 25350 0.7202 93.06 28.41 0% 0 0% 0 0% 0 0% 0%
20210628 28.82 29.35 28.24 28.28 -3.08% -1.15% 0% 34753 0.9942 132.15 28.61 0% 0 0% 0 0% 0 0% 0%
20210625 26.95 29.5 26.95 29.18 8.48% 1.35% 0% 65690 1.8914 275.25 28.79 0% 0 0% 0 0% 0 0% 0%
20210624 27.18 27.44 26.81 26.9 -1.54% -0.44% 0% 15002 0.4054 77.31 27.02 0% 0 0% 0 0% 0 0% 0%
20210623 27.87 27.93 27.2 27.32 -1.97% -0.73% 0% 15833 0.4357 83.25 27.52 0% 0 0% 0 0% 0 0% 0%
20210622 27.77 27.97 27.36 27.87 0.87% 0.58% 0% 15223 0.4218 74.96 27.71 0% 0 0% 0 0% 0 0% 0%
20210621 27.3 27.7 27.02 27.63 1.13% 0.55% 0% 13281 0.3649 60.52 27.48 0% 0 0% 0 0% 0 0% 0%
20210618 27.08 27.5 27.06 27.32 1% 0.07% 0% 13089 0.3573 51.73 27.3 0% 0 0% 0 0% 0 0% 0%
20210617 27.04 27.25 26.71 27.05 0.56% 0.33% 0% 14523 0.3915 53.28 26.96 0% 0 0% 0 0% 0 0% 0%
20210616 27.85 27.85 26.86 26.9 -2.54% -1.39% 0% 16718 0.456 56.8 27.28 0% 0 0% 0 0% 0 0% 0%
20210615 28.45 28.63 27.47 27.6 -3.33% -0.83% 0% 23017 0.6405 77.24 27.83 0% 0 0% 0 0% 0 0% 0%
20210611 28.85 29.46 28.55 28.55 -0.31% -1.59% 0% 18517 0.5372 65.83 29.01 0% 0 0% 0 0% 0 0% 0%
20210610 28.4 28.85 28.4 28.64 0% -0.07% 0% 12783 0.3663 43.94 28.66 0% 0 0% 0 0% 0 0% 0%
20210609 28.89 29.11 28.58 28.64 -0.69% -0.52% 0% 15030 0.4327 47.59 28.79 0% 0 0% 0 0% 0 0% 0%
20210608 29.85 29.89 28.76 28.84 -3.71% -1.27% 0% 29730 0.8683 88.65 29.21 0% 0 0% 0 0% 0 0% 0%
20210607 30.49 30.68 29.82 29.95 -1.74% -0.56% 0% 27095 0.8161 83.63 30.12 0% 0 0% 0 0% 0 0% 0%
20210604 29.58 30.5 29.48 30.48 3.25% 1.16% 0% 39219 1.1815 127.25 30.13 0% 0 0% 0 0% 0 0% 0%
20210603 30.1 30.1 29.49 29.52 -2.02% -0.74% 0% 23652 0.7035 82.21 29.74 0% 0 0% 0 0% 0 0% 0%
20210602 30.06 30.5 29.45 30.35 1.44% 0.96% 0% 34051 1.0237 121.11 30.06 0% 0 0% 0 0% 0 0% 0%
20210601 29.68 30.06 29.56 29.92 1.05% 0.44% 0% 21788 0.6491 80.97 29.79 0% 0 0% 0 0% 0 0% 0%
20210531 29.17 29.84 29.07 29.61 1.37% 0.58% 0% 16953 0.4991 62.64 29.44 0% 0 0% 0 0% 0 0% 0%
20210528 29.65 30.1 29.2 29.21 -1.88% -1.08% 0% 23595 0.6967 84.93 29.53 0% 0 0% 0 0% 0 0% 0%
20210527 29.82 30.48 29.77 29.77 -0.67% -0.9% 0% 35757 1.0742 132.51 30.04 0% 0 0% 0 0% 0 0% 0%
20210526 29.4 30.3 29 29.97 2.64% 0.81% 0% 36785 1.0935 137.31 29.73 0% 0 0% 0 0% 0 0% 0%
20210525 28.58 29.53 28.58 29.2 2.24% -0.1% 0% 29120 0.8512 100.38 29.23 0% 0 0% 0 0% 0 0% 0%
20210524 28.33 28.72 28.33 28.56 0.25% 0.14% 0% 12589 0.359 42.59 28.52 0% 0 0% 0 0% 0 0% 0%
20210521 28.69 28.95 28.43 28.49 -0.35% -0.49% 0% 16152 0.4624 52.04 28.63 0% 0 0% 0 0% 0 0% 0%
20210520 29.32 29.49 28.47 28.59 -2.36% -0.87% 0% 23883 0.6889 76.49 28.84 0% 0 0% 0 0% 0 0% 0%
20210519 29.43 29.87 29.26 29.28 -1.21% -0.78% 0% 21427 0.6323 69.03 29.51 0% 0 0% 0 0% 0 0% 0%
20210518 29.17 29.9 29.06 29.64 0.82% 0.07% 0% 22559 0.6681 67.8 29.62 0% 0 0% 0 0% 0 0% 0%
20210517 29.12 29.94 28.92 29.4 1.1% 0.38% 0% 25242 0.7393 72.58 29.29 0% 0 0% 0 0% 0 0% 0%
20210514 29.28 29.5 28.92 29.08 -0.14% -0.41% 0% 21166 0.6181 59.46 29.2 0% 0 0% 0 0% 0 0% 0%
20210513 29.46 29.94 29.12 29.12 -3.03% -1.29% 0% 33702 0.9942 91.6 29.5 0% 0 0% 0 0% 0 0% 0%
20210512 28.56 31.4 27.91 30.03 4.93% 1.15% 0% 55600 1.651 153.24 29.69 0% 0 0% 0 0% 0 0% 0%
20210511 27.96 29.08 27.73 28.62 1.45% 0.28% 0% 27691 0.7902 76.27 28.54 0% 0 0% 0 0% 0 0% 0%
20210510 29.32 29.37 28.02 28.21 -3.52% -1.16% 0% 29396 0.839 81.09 28.54 0% 0 0% 0 0% 0 0% 0%
20210507 29.21 29.56 28.85 29.24 0.14% -0.17% 0% 21986 0.6439 59.66 29.29 0% 0 0% 0 0% 0 0% 0%
20210506 29.72 30.25 28.88 29.2 -1.95% -0.61% 0% 29385 0.8632 78.05 29.38 0% 0 0% 0 0% 0 0% 0%
20210430 29.39 30.26 28.41 29.78 1.36% 1.05% 0% 42578 1.2547 105.3 29.47 0% 0 0% 0 0% 0 0% 0%
20210429 30.42 30.66 29.31 29.38 -3.89% -1.64% 0% 32270 0.9638 79.4 29.87 0% 0 0% 0 0% 0 0% 0%
20210428 29.82 30.81 29.51 30.57 1.8% 0.72% 0% 30681 0.9312 70.26 30.35 0% 0 0% 0 0% 0 0% 0%
20210427 31.25 31.56 29.8 30.03 -3.56% -1.73% 0% 32906 1.0057 72.61 30.56 0% 0 0% 0 0% 0 0% 0%
20210426 31.6 31.87 31.06 31.14 -1.74% -0.99% 0% 25388 0.7985 53.44 31.45 0% 0 0% 0 0% 0 0% 0%
20210423 33.18 33.3 31.57 31.69 -3.65% -1.25% 0% 37033 1.1883 68.28 32.09 0% 0 0% 0 0% 0 0% 0%
20210422 32.74 33.4 32.41 32.89 0.46% -0.06% 0% 23169 0.7624 38.67 32.91 0% 0 0% 0 0% 0 0% 0%
20210421 33.9 33.91 32.6 32.74 -3.05% -0.97% 0% 36925 1.2209 59.71 33.06 0% 0 0% 0 0% 0 0% 0%
20210416 33.81 34.45 33.8 34.22 0.74% 0.09% 0% 25555 0.8738 41.09 34.19 0% 0 0% 0 0% 0 0% 0%
20210415 35.8 35.85 33.93 33.97 -5.03% -2.05% 0% 47362 1.6427 72.61 34.68 0% 0 0% 0 0% 0 0% 0%
20210414 36.19 36.19 35.31 35.77 -2.03% 0.28% 0% 42657 1.5216 65.02 35.67 0% 0 0% 0 0% 0 0% 0%
20210413 35.4 37.5 35.38 36.51 1.81% -0.57% 0% 55852 2.0508 85.59 36.72 0% 0 0% 0 0% 0 0% 0%
20210412 35.8 36.57 35.55 35.86 -0.06% -0.53% 0% 39074 1.4086 57.65 36.05 0% 0 0% 0 0% 0 0% 0%
20210409 36.19 36.66 35.24 35.88 -2.53% 0.28% 0% 54828 1.9617 76.48 35.78 0% 0 0% 0 0% 0 0% 0%
20210408 37.75 38.33 36.77 36.81 -2.57% -1.87% 0% 80209 3.0086 114.09 37.51 0% 0 0% 0 0% 0 0% 0%
20210407 36.25 38.2 36.08 37.78 3.88% 1.45% 0% 89295 3.3254 130.37 37.24 0% 0 0% 0 0% 0 0% 0%
20210406 36.05 36.55 35.86 36.37 1% 0.3% 0% 39248 1.4232 59.17 36.26 0% 0 0% 0 0% 0 0% 0%
20210402 35.79 36.6 35.58 36.01 0% -0.5% 0% 54352 1.967 74.81 36.19 0% 0 0% 0 0% 0 0% 0%
20210401 35.19 36.2 34.71 36.01 1.44% 1.44% 0% 60332 2.1417 75.21 35.5 0% 0 0% 0 0% 0 0% 0%
20210330 37.16 38.38 37.1 37.47 0.83% -0.74% 0% 64220 2.4241 75.29 37.75 0% 0 0% 0 0% 0 0% 0%
20210329 37.02 37.58 36.57 37.16 0.73% 0.43% 0% 54966 2.0339 47.59 37 0% 0 0% 0 0% 0 0% 0%
20210326 36.44 37.63 35.89 36.89 -1.21% 0.24% 0% 67817 2.4956 3.92 36.8 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