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. 605198
    4. 返回上一页 刷新
股票代码（例：sh605198）       521条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 18.95 18.97 18.72 18.82 -1.05% 0.11% 0% 10939 0.2056 29.9 18.8 0% 0 0% 0 0% 0 0% 0%
20230927 18.66 19.15 18.46 19.02 1.44% 0.53% 0% 15585 0.2949 41.28 18.92 0% 0 0% 0 0% 0 0% 0%
20230926 19.4 19.45 18.7 18.75 -3.9% -0.9% 0% 25834 0.4887 65.68 18.92 0% 0 0% 0 0% 0 0% 0%
20230925 20.43 20.43 19.14 19.51 -5.79% -0.15% 0% 62204 1.2153 160.79 19.54 0% 0 0% 0 0% 0 0% 0%
20230922 20.45 21.68 20.25 20.71 0.24% -1.66% 0% 79484 1.6741 255.9 21.06 0% 0 0% 0 0% 0 0% 0%
20230921 20.4 20.98 20.18 20.66 1.27% 0.44% 0% 28565 0.5876 117.87 20.57 0% 0 0% 0 0% 0 0% 0%
20230920 19.94 20.83 19.78 20.4 2.93% 0% 0% 36421 0.7429 162.92 20.4 0% 0 0% 0 0% 0 0% 0%
20230919 19.11 19.86 19.11 19.82 2.85% 1.17% 0% 25453 0.4985 125.02 19.59 0% 0 0% 0 0% 0 0% 0%
20230918 19.05 19.43 18.83 19.27 -0.05% 0.52% 0% 13274 0.2545 68.46 19.17 0% 0 0% 0 0% 0 0% 0%
20230915 19.31 19.38 18.91 19.28 -0.1% 0.78% 0% 17750 0.3396 90.81 19.13 0% 0 0% 0 0% 0 0% 0%
20230914 19.15 19.34 19.05 19.3 0.68% 0.52% 0% 23789 0.4567 128.95 19.2 0% 0 0% 0 0% 0 0% 0%
20230913 18.99 19.3 18.7 19.17 -0.16% 0.68% 0% 29891 0.569 172.86 19.04 0% 0 0% 0 0% 0 0% 0%
20230912 18.7 19.43 18.7 19.2 2.13% 0.42% 0% 31302 0.5985 200.17 19.12 0% 0 0% 0 0% 0 0% 0%
20230911 18.68 18.82 18.51 18.8 0.64% 0.86% 0% 10675 0.199 71.1 18.64 0% 0 0% 0 0% 0 0% 0%
20230908 18.5 18.83 18.43 18.68 -0.16% 0.48% 0% 7045 0.131 44.26 18.59 0% 0 0% 0 0% 0 0% 0%
20230907 18.76 19.03 18.71 18.71 -1.21% -0.27% 0% 6924 0.1299 43.48 18.76 0% 0 0% 0 0% 0 0% 0%
20230906 18.85 19 18.73 18.94 -0.05% 0.42% 0% 7959 0.1501 48.99 18.86 0% 0 0% 0 0% 0 0% 0%
20230905 19.09 19.19 18.92 18.95 -0.89% -0.68% 0% 10721 0.2046 68.05 19.08 0% 0 0% 0 0% 0 0% 0%
20230904 18.9 19.17 18.86 19.12 1.32% 0.37% 0% 13929 0.2653 89.2 19.05 0% 0 0% 0 0% 0 0% 0%
20230901 18.68 19.12 18.68 18.87 0.27% -0.26% 0% 4983 0.0943 33.12 18.92 0% 0 0% 0 0% 0 0% 0%
20230831 18.91 19.07 18.7 18.82 -1.57% -0.11% 0% 7154 0.1348 45.56 18.84 0% 0 0% 0 0% 0 0% 0%
20230830 18.8 19.28 18.8 19.12 0.79% 0.16% 0% 12423 0.2372 74.59 19.09 0% 0 0% 0 0% 0 0% 0%
20230829 18.12 18.99 18.01 18.97 3.55% 1.44% 0% 16975 0.3175 146.08 18.7 0% 0 0% 0 0% 0 0% 0%
20230828 19.39 19.55 18 18.32 -1.82% -2.14% 0% 15211 0.2848 149.64 18.72 0% 0 0% 0 0% 0 0% 0%
20230825 18.71 19.02 18.58 18.66 -1.32% -0.43% 0% 5647 0.1058 35.34 18.74 0% 0 0% 0 0% 0 0% 0%
20230824 18.5 18.97 18.36 18.91 1.5% 0.64% 0% 11647 0.2188 71.23 18.79 0% 0 0% 0 0% 0 0% 0%
20230823 19.05 19.05 18.51 18.63 -1.58% -0.37% 0% 5026 0.094 30.93 18.7 0% 0 0% 0 0% 0 0% 0%
20230822 18.86 19.26 18.65 18.93 -0.11% 0.42% 0% 7929 0.1495 49.13 18.85 0% 0 0% 0 0% 0 0% 0%
20230821 18.93 19.22 18.83 18.95 -0.32% -0.21% 0% 7332 0.1392 46.62 18.99 0% 0 0% 0 0% 0 0% 0%
20230818 19.1 19.39 18.88 19.01 -0.58% -0.16% 0% 5341 0.1017 33.97 19.04 0% 0 0% 0 0% 0 0% 0%
20230817 18.8 19.17 18.4 19.12 2.08% 1% 0% 8194 0.1551 51.02 18.93 0% 0 0% 0 0% 0 0% 0%
20230816 18.75 18.94 18.63 18.73 -0.05% -0.32% 0% 3677 0.0691 23.59 18.79 0% 0 0% 0 0% 0 0% 0%
20230815 18.85 18.96 18.61 18.74 -0.58% 0% 0% 3340 0.0626 21.7 18.74 0% 0 0% 0 0% 0 0% 0%
20230814 18.54 18.97 18.53 18.85 -0.32% 0.59% 0% 4082 0.0765 26.7 18.74 0% 0 0% 0 0% 0 0% 0%
20230811 19.28 19.28 18.87 18.91 -1.61% -0.68% 0% 7670 0.146 45.7 19.04 0% 0 0% 0 0% 0 0% 0%
20230810 19.18 19.39 19.07 19.22 0.16% 0% 0% 5779 0.1111 46.19 19.22 0% 0 0% 0 0% 0 0% 0%
20230809 19.01 19.28 19.01 19.19 -0.05% 0.26% 0% 5470 0.1047 42.86 19.14 0% 0 0% 0 0% 0 0% 0%
20230808 19.28 19.36 19.07 19.2 -0.1% 0.1% 0% 6513 0.1249 34.65 19.18 0% 0 0% 0 0% 0 0% 0%
20230807 19.33 19.36 19.11 19.22 -0.57% 0.05% 0% 6834 0.1313 33.93 19.21 0% 0 0% 0 0% 0 0% 0%
20230804 19.56 19.76 19.3 19.33 -1.23% -0.26% 0% 12866 0.2494 59.02 19.38 0% 0 0% 0 0% 0 0% 0%
20230803 19.32 19.64 19.28 19.57 1.08% 0.57% 0% 13032 0.2536 58.02 19.46 0% 0 0% 0 0% 0 0% 0%
20230802 19.3 19.42 19.17 19.36 0.31% 0.26% 0% 6852 0.1323 28.53 19.31 0% 0 0% 0 0% 0 0% 0%
20230801 19.4 19.58 19.25 19.3 -0.52% -0.62% 0% 10490 0.2037 38.9 19.42 0% 0 0% 0 0% 0 0% 0%
20230731 19.32 19.57 19.23 19.4 0.83% 0.31% 0% 13030 0.252 41.13 19.34 0% 0 0% 0 0% 0 0% 0%
20230728 19.08 19.24 18.81 19.24 1% 0.58% 0% 8012 0.1533 23.77 19.13 0% 0 0% 0 0% 0 0% 0%
20230727 19.2 19.31 19.05 19.05 -1.04% -0.47% 0% 7534 0.1442 21.72 19.14 0% 0 0% 0 0% 0 0% 0%
20230726 19.14 19.32 19.08 19.25 0.16% 0.26% 0% 6837 0.1313 18.61 19.2 0% 0 0% 0 0% 0 0% 0%
20230725 19.22 19.24 19.03 19.22 0.79% 0.31% 0% 9445 0.181 24.54 19.16 0% 0 0% 0 0% 0 0% 0%
20230724 19.34 19.35 19.01 19.07 -1.04% -0.31% 0% 12528 0.2397 30.86 19.13 0% 0 0% 0 0% 0 0% 0%
20230721 19.1 19.59 19.1 19.27 -0.62% -0.52% 0% 11326 0.2194 28.55 19.37 0% 0 0% 0 0% 0 0% 0%
20230720 19.59 19.66 19.37 19.49 -0.26% -0.1% 0% 13389 0.2612 33.57 19.51 0% 0 0% 0 0% 0 0% 0%
20230719 19.56 19.87 19.4 19.54 -0.26% -0.2% 0% 14231 0.2787 37.23 19.58 0% 0 0% 0 0% 0 0% 0%
20230718 19.69 20.16 19.29 19.59 -0.36% 0% 0% 26407 0.5174 75.29 19.59 0% 0 0% 0 0% 0 0% 0%
20230717 19.92 20.2 19.3 19.66 -4% -0.2% 0% 25585 0.5039 85.94 19.7 0% 0 0% 0 0% 0 0% 0%
20230714 22.28 22.28 20.48 20.48 -9.98% -0.78% 0% 26409 0.5452 100.21 20.64 0% 0 0% 0 0% 0 0% 0%
20230713 22.4 22.79 22.2 22.75 1.11% 0.84% 0% 32934 0.7431 142.12 22.56 0% 0 0% 0 0% 0 0% 0%
20230712 22.23 22.6 21.89 22.5 1.26% 0.58% 0% 28944 0.6476 119.25 22.37 0% 0 0% 0 0% 0 0% 0%
20230711 21.41 22.33 21.3 22.22 4.52% 1.14% 0% 37527 0.8243 182.19 21.97 0% 0 0% 0 0% 0 0% 0%
20230710 21.28 21.61 21.18 21.26 -0.19% -0.56% 0% 22736 0.486 111.93 21.38 0% 0 0% 0 0% 0 0% 0%
20230707 20.46 21.58 20.46 21.3 4.11% 1.24% 0% 27143 0.5711 138.67 21.04 0% 0 0% 0 0% 0 0% 0%
20230706 20 20.5 20 20.46 1.94% 0.94% 0% 16839 0.3414 96.61 20.27 0% 0 0% 0 0% 0 0% 0%
20230705 19.99 20.29 19.99 20.07 0.1% -0.2% 0% 12704 0.2555 63.26 20.11 0% 0 0% 0 0% 0 0% 0%
20230704 19.96 20.14 19.79 20.05 0.45% 0.3% 0% 14463 0.2891 68.71 19.99 0% 0 0% 0 0% 0 0% 0%
20230703 19.35 20.09 19.35 19.96 2.83% 0.76% 0% 20787 0.4117 83.8 19.81 0% 0 0% 0 0% 0 0% 0%
20230630 19.52 19.88 19.35 19.41 -0.61% -0.61% 0% 16304 0.3184 49.35 19.53 0% 0 0% 0 0% 0 0% 0%
20230629 19.07 19.77 19.06 19.53 1.67% 0.57% 0% 18704 0.3632 45.91 19.42 0% 0 0% 0 0% 0 0% 0%
20230628 18.91 19.35 18.91 19.21 1.11% 0.21% 0% 16424 0.3149 36 19.17 0% 0 0% 0 0% 0 0% 0%
20230627 18.86 19.18 18.86 19 0.05% 0.05% 0% 10613 0.2015 21.83 18.99 0% 0 0% 0 0% 0 0% 0%
20230626 18.5 19.08 18.4 18.99 1.12% 0.64% 0% 16137 0.3045 32.57 18.87 0% 0 0% 0 0% 0 0% 0%
20230621 18.88 19.18 18.74 18.78 -0.84% -0.84% 0% 19246 0.3645 39.77 18.94 0% 0 0% 0 0% 0 0% 0%
20230620 18.79 19.09 18.61 18.94 0.69% 0.26% 0% 25651 0.4846 54.62 18.89 0% 0 0% 0 0% 0 0% 0%
20230619 19.35 19.35 18.66 18.81 -3.79% -0.32% 0% 39597 0.7473 88.1 18.87 0% 0 0% 0 0% 0 0% 0%
20230616 19.7 19.93 19.36 19.55 -4.07% 0.05% 0% 50645 0.9897 126.89 19.54 0% 0 0% 0 0% 0 0% 0%
20230615 22.6 22.67 20.13 20.38 -6.13% -2.49% 0% 93121 1.9459 283.52 20.9 0% 0 0% 0 0% 0 0% 0%
20230614 19.55 21.71 19.21 21.71 9.98% 2.94% 0% 84167 1.7755 353.71 21.09 0% 0 0% 0 0% 0 0% 0%
20230613 21 21.09 19.4 19.74 -2.13% -1.6% 0% 60593 1.2157 366.49 20.06 0% 0 0% 0 0% 0 0% 0%
20230612 18.32 20.17 18.17 20.17 9.98% 3.01% 0% 40718 0.7973 364.14 19.58 0% 0 0% 0 0% 0 0% 0%
20230609 17.89 18.43 17.67 18.34 3.21% 0.71% 0% 17927 0.3264 219.25 18.21 0% 0 0% 0 0% 0 0% 0%
20230608 17.57 17.85 17.55 17.77 0.85% 0.28% 0% 6823 0.1209 97.68 17.72 0% 0 0% 0 0% 0 0% 0%
20230607 17.56 17.68 17.44 17.62 0.23% 0.46% 0% 3837 0.0673 53.55 17.54 0% 0 0% 0 0% 0 0% 0%
20230606 17.87 17.96 17.5 17.58 -2.12% -1.12% 0% 5601 0.0996 75.12 17.78 0% 0 0% 0 0% 0 0% 0%
20230605 17.82 17.98 17.67 17.96 0.79% 0.73% 0% 4340 0.0774 56.52 17.83 0% 0 0% 0 0% 0 0% 0%
20230602 17.73 18.01 17.7 17.82 0.56% -0.06% 0% 3338 0.0595 38.8 17.83 0% 0 0% 0 0% 0 0% 0%
20230601 17.52 17.84 17.3 17.72 1.37% 0.23% 0% 6465 0.1143 53.86 17.68 0% 0 0% 0 0% 0 0% 0%
20230531 17.55 17.66 17.42 17.48 -0.85% -0.11% 0% 5234 0.0916 39.88 17.5 0% 0 0% 0 0% 0 0% 0%
20230530 17.53 17.64 17.34 17.63 1.21% 0.74% 0% 4515 0.079 34.16 17.5 0% 0 0% 0 0% 0 0% 0%
20230529 17.84 17.84 17.35 17.42 -1.41% -0.51% 0% 5769 0.101 39.89 17.51 0% 0 0% 0 0% 0 0% 0%
20230526 17.66 17.75 17.31 17.67 0.45% 0.23% 0% 3739 0.0659 25.29 17.63 0% 0 0% 0 0% 0 0% 0%
20230525 17.95 17.95 17.42 17.59 -0.96% -0.06% 0% 6876 0.121 44.45 17.6 0% 0 0% 0 0% 0 0% 0%
20230524 18.07 18.07 17.66 17.76 -1.88% -0.28% 0% 7641 0.1361 47.8 17.81 0% 0 0% 0 0% 0 0% 0%
20230523 18.06 18.34 17.85 18.1 0.17% -0.66% 0% 8163 0.1487 45.75 18.22 0% 0 0% 0 0% 0 0% 0%
20230522 18.23 18.25 17.93 18.07 -0.5% -0.06% 0% 13521 0.2445 61.24 18.08 0% 0 0% 0 0% 0 0% 0%
20230519 18.34 18.51 18.04 18.16 -1.57% -0.87% 0% 16871 0.3091 62.02 18.32 0% 0 0% 0 0% 0 0% 0%
20230518 18.45 18.61 18.27 18.45 -0.32% -0.11% 0% 16515 0.3051 60.49 18.47 0% 0 0% 0 0% 0 0% 0%
20230517 18 18.54 17.95 18.51 1.98% 1.48% 0% 20957 0.3822 76.28 18.24 0% 0 0% 0 0% 0 0% 0%
20230516 18.18 18.2 17.73 18.15 0.95% 0.44% 0% 15172 0.2742 54.33 18.07 0% 0 0% 0 0% 0 0% 0%
20230515 17.66 18.09 17.66 17.98 -0.06% 0.17% 0% 9264 0.1663 31.95 17.95 0% 0 0% 0 0% 0 0% 0%
20230510 17.41 17.53 17.1 17.48 1.81% 0.63% 0% 9974 0.1732 31.54 17.37 0% 0 0% 0 0% 0 0% 0%
20230509 17.46 17.49 17.08 17.17 -1.49% -0.29% 0% 13278 0.2287 44.02 17.22 0% 0 0% 0 0% 0 0% 0%
20230508 18.18 18.25 17.41 17.43 -4.65% -1.02% 0% 30053 0.5292 104.27 17.61 0% 0 0% 0 0% 0 0% 0%
20230505 19.84 20.04 18.16 18.28 -8.78% -1.46% 0% 47087 0.8735 187.15 18.55 0% 0 0% 0 0% 0 0% 0%
20230504 20.25 21.73 19.75 20.04 1.47% -3.24% 0% 56240 1.1648 298.56 20.71 0% 0 0% 0 0% 0 0% 0%
20230428 19.45 19.86 19.35 19.75 1.54% 0.66% 0% 16627 0.3263 116.99 19.62 0% 0 0% 0 0% 0 0% 0%
20230427 19.6 19.67 19.11 19.45 -1.17% 0.52% 0% 13805 0.2671 104.62 19.35 0% 0 0% 0 0% 0 0% 0%
20230426 19.43 19.68 19.1 19.68 1.71% 0.97% 0% 21686 0.4226 169.32 19.49 0% 0 0% 0 0% 0 0% 0%
20230425 18.67 19.36 18.67 19.35 3.59% 0.78% 0% 21778 0.4181 192.24 19.2 0% 0 0% 0 0% 0 0% 0%
20230424 18.52 18.98 18.31 18.68 1.19% 0.48% 0% 7814 0.1453 78.99 18.59 0% 0 0% 0 0% 0 0% 0%
20230421 18.78 19.21 18.46 18.46 -1.7% -1.49% 0% 8382 0.1571 84.34 18.74 0% 0 0% 0 0% 0 0% 0%
20230420 18.51 18.95 18.51 18.78 0.64% 0.27% 0% 7400 0.1386 76.89 18.73 0% 0 0% 0 0% 0 0% 0%
20230419 18.71 18.8 18.29 18.66 -0.43% 0.76% 0% 6435 0.1192 63.58 18.52 0% 0 0% 0 0% 0 0% 0%
20230418 18.7 18.92 18.59 18.74 -0.05% -0.11% 0% 6481 0.1216 61.01 18.76 0% 0 0% 0 0% 0 0% 0%
20230417 18.73 18.84 18.48 18.75 0.48% 0.27% 0% 5513 0.1031 44.28 18.7 0% 0 0% 0 0% 0 0% 0%
20230414 18.88 18.95 18.4 18.66 -1.69% 0.05% 0% 7051 0.1315 47.75 18.65 0% 0 0% 0 0% 0 0% 0%
20230413 18.72 19.25 18.51 18.98 2.65% 0.05% 0% 11338 0.2151 77.23 18.97 0% 0 0% 0 0% 0 0% 0%
20230412 18.22 18.59 18.21 18.49 0.98% 0.16% 0% 6425 0.1186 44.17 18.46 0% 0 0% 0 0% 0 0% 0%
20230411 18.38 18.38 18.11 18.31 -0.38% 0.6% 0% 6906 0.1257 46.35 18.2 0% 0 0% 0 0% 0 0% 0%
20230410 18.6 18.66 18.35 18.38 -1.82% -0.43% 0% 9282 0.1713 62.3 18.46 0% 0 0% 0 0% 0 0% 0%
20230407 18.71 18.91 18.6 18.72 0.16% -0.27% 0% 5162 0.0969 35.56 18.77 0% 0 0% 0 0% 0 0% 0%
20230406 18.98 18.98 18.53 18.69 -1.22% -0.05% 0% 10538 0.1971 72.14 18.7 0% 0 0% 0 0% 0 0% 0%
20230404 19.03 19.18 18.86 18.92 -1.1% -0.32% 0% 11248 0.2135 81.17 18.98 0% 0 0% 0 0% 0 0% 0%
20230403 19.64 19.64 19 19.13 -3.68% -0.36% 0% 22908 0.4398 174.83 19.2 0% 0 0% 0 0% 0 0% 0%
20230331 19.29 20.36 19.22 19.86 3.49% -0.25% 0% 25914 0.5159 232.67 19.91 0% 0 0% 0 0% 0 0% 0%
20230330 18.97 19.37 18.96 19.19 1.11% 0.26% 0% 6898 0.132 72.94 19.14 0% 0 0% 0 0% 0 0% 0%
20230329 19.18 19.26 18.96 18.98 -0.84% -0.47% 0% 5877 0.1121 54.75 19.07 0% 0 0% 0 0% 0 0% 0%
20230328 19.15 19.22 18.82 19.14 0.21% 0.21% 0% 6120 0.1169 49.9 19.1 0% 0 0% 0 0% 0 0% 0%
20230327 19.32 19.32 19.02 19.1 -0.88% -0.16% 0% 8190 0.1567 63.17 19.13 0% 0 0% 0 0% 0 0% 0%
20230324 19.36 19.56 19.26 19.27 -0.82% -0.52% 0% 7889 0.1528 60.15 19.37 0% 0 0% 0 0% 0 0% 0%
20230323 19.89 19.89 19.31 19.43 -0.92% -0.36% 0% 6370 0.1242 39.44 19.5 0% 0 0% 0 0% 0 0% 0%
20230322 19.33 19.63 19.33 19.61 1.08% 0.56% 0% 4871 0.095 32.52 19.5 0% 0 0% 0 0% 0 0% 0%
20230321 19.24 19.4 19.09 19.4 1.04% 0.57% 0% 6735 0.1299 42.22 19.29 0% 0 0% 0 0% 0 0% 0%
20230320 19.36 19.36 19.06 19.2 -0.83% -0.05% 0% 7965 0.153 47.74 19.21 0% 0 0% 0 0% 0 0% 0%
20230317 19.57 19.62 19.26 19.36 -0.36% -0.31% 0% 6812 0.1323 38.91 19.42 0% 0 0% 0 0% 0 0% 0%
20230316 19.7 20 19.36 19.43 -2.02% -1.37% 0% 19556 0.3853 105.26 19.7 0% 0 0% 0 0% 0 0% 0%
20230315 20 20.18 19.7 19.83 -0.8% -0.5% 0% 19887 0.3963 105.44 19.93 0% 0 0% 0 0% 0 0% 0%
20230314 19.86 20 19.51 19.99 0.86% 1.11% 0% 13084 0.2587 64.65 19.77 0% 0 0% 0 0% 0 0% 0%
20230313 19.75 20.01 19.56 19.82 0.35% 0% 0% 11110 0.2202 51.82 19.82 0% 0 0% 0 0% 0 0% 0%
20230310 19.86 20.27 19.65 19.75 -1.25% -0.9% 0% 15183 0.3026 66.58 19.93 0% 0 0% 0 0% 0 0% 0%
20230309 20 20.55 19.8 20 0.2% -0.4% 0% 17969 0.3609 77.74 20.08 0% 0 0% 0 0% 0 0% 0%
20230308 20.05 20.25 19.82 19.96 -0.7% 0.2% 0% 13206 0.263 52 19.92 0% 0 0% 0 0% 0 0% 0%
20230307 20.28 20.37 20.1 20.1 -0.79% -0.59% 0% 11457 0.2317 41.1 20.22 0% 0 0% 0 0% 0 0% 0%
20230306 20.42 20.55 20.12 20.26 -0.78% -0.25% 0% 16887 0.343 54.93 20.31 0% 0 0% 0 0% 0 0% 0%
20230303 20.82 20.85 20.35 20.42 -1.26% -0.63% 0% 18585 0.3819 53.63 20.55 0% 0 0% 0 0% 0 0% 0%
20230302 20.89 21.05 20.51 20.68 -0.77% -0.58% 0% 22713 0.4725 52.29 20.8 0% 0 0% 0 0% 0 0% 0%
20230301 20.92 21.35 20.78 20.84 -0.48% -1.14% 0% 30100 0.6344 63.65 21.08 0% 0 0% 0 0% 0 0% 0%
20230228 21.17 21.48 20.73 20.94 -0.81% -0.52% 0% 24868 0.5234 52.75 21.05 0% 0 0% 0 0% 0 0% 0%
20230227 20.8 21.37 20.51 21.11 1.39% 0.05% 0% 23951 0.5053 51.16 21.1 0% 0 0% 0 0% 0 0% 0%
20230224 21.17 21.27 20.65 20.82 -2.25% -0.19% 0% 19090 0.3983 41.21 20.86 0% 0 0% 0 0% 0 0% 0%
20230223 20.85 21.43 20.61 21.3 2.21% 1.48% 0% 35692 0.7491 78.68 20.99 0% 0 0% 0 0% 0 0% 0%
20230222 20.99 21.48 20.51 20.84 -0.62% -0.1% 0% 39389 0.8215 90 20.86 0% 0 0% 0 0% 0 0% 0%
20230221 20.76 21.04 20.49 20.97 0.24% 0.87% 0% 40684 0.8459 96.91 20.79 0% 0 0% 0 0% 0 0% 0%
20230220 20.72 21.02 20.03 20.92 -2.11% 1.55% 0% 58855 1.2123 149.14 20.6 0% 0 0% 0 0% 0 0% 0%
20230217 22.03 23.64 21.11 21.37 -0.56% -4.85% 0% 101022 2.2691 311.6 22.46 0% 0 0% 0 0% 0 0% 0%
20230216 21.86 22 20.85 21.49 2.68% 0.05% 0% 62605 1.3445 254.47 21.48 0% 0 0% 0 0% 0 0% 0%
20230215 20.51 21.1 20.41 20.93 1.75% 0.96% 0% 27948 0.5794 137.07 20.73 0% 0 0% 0 0% 0 0% 0%
20230214 20.55 20.8 20.21 20.57 0.78% 0.1% 0% 20339 0.418 106.5 20.55 0% 0 0% 0 0% 0 0% 0%
20230213 20.2 20.44 20.01 20.41 1.14% 0.64% 0% 13296 0.2696 73.32 20.28 0% 0 0% 0 0% 0 0% 0%
20230210 20.4 20.42 20.08 20.18 -0.25% -0.05% 0% 11415 0.2305 61.6 20.19 0% 0 0% 0 0% 0 0% 0%
20230209 20.07 20.36 20 20.23 0.05% 0.25% 0% 14338 0.2893 78.9 20.18 0% 0 0% 0 0% 0 0% 0%
20230208 20.01 20.3 19.82 20.22 1.51% 0.4% 0% 17756 0.3576 103.7 20.14 0% 0 0% 0 0% 0 0% 0%
20230207 19.79 19.98 19.62 19.92 0.71% 0.45% 0% 12165 0.2412 77.2 19.83 0% 0 0% 0 0% 0 0% 0%
20230206 19.5 20 19.4 19.78 0.92% 0.1% 0% 18500 0.3656 120.52 19.76 0% 0 0% 0 0% 0 0% 0%
20230203 19.7 19.88 19.5 19.6 -0.05% -0.1% 0% 13037 0.2558 86.12 19.62 0% 0 0% 0 0% 0 0% 0%
20230202 19.35 19.68 19.24 19.61 1.45% 0.56% 0% 15413 0.3006 97.89 19.5 0% 0 0% 0 0% 0 0% 0%
20230201 19.14 19.38 19.12 19.33 0.73% 0.42% 0% 10640 0.2048 70.32 19.25 0% 0 0% 0 0% 0 0% 0%
20230131 19.06 19.3 19.03 19.19 0.05% 0.21% 0% 7839 0.1501 54 19.15 0% 0 0% 0 0% 0 0% 0%
20230130 18.8 19.29 18.8 19.18 2.57% 0.52% 0% 17397 0.3319 124.58 19.08 0% 0 0% 0 0% 0 0% 0%
20230120 18.55 18.79 18.43 18.7 1.3% 0.54% 0% 9068 0.1687 68.89 18.6 0% 0 0% 0 0% 0 0% 0%
20230119 18.41 18.54 18.31 18.46 -0.32% 0.33% 0% 8172 0.1504 48.69 18.4 0% 0 0% 0 0% 0 0% 0%
20230118 18.67 18.67 18.4 18.52 -0.27% 0% 0% 5815 0.1077 42.66 18.52 0% 0 0% 0 0% 0 0% 0%
20230117 18.83 18.95 18.5 18.57 -1.22% -0.16% 0% 8242 0.1533 58.81 18.6 0% 0 0% 0 0% 0 0% 0%
20230116 19 19.14 18.75 18.8 -0.48% -0.42% 0% 12148 0.2294 87.16 18.88 0% 0 0% 0 0% 0 0% 0%
20230113 18.3 18.99 18.1 18.89 4.02% 0.69% 0% 18756 0.3519 142.07 18.76 0% 0 0% 0 0% 0 0% 0%
20230112 18.55 18.55 18.09 18.16 -1.14% -0.49% 0% 11839 0.2161 94.83 18.25 0% 0 0% 0 0% 0 0% 0%
20230111 18.82 18.82 18.37 18.37 -2.24% -0.92% 0% 10324 0.1914 83.64 18.54 0% 0 0% 0 0% 0 0% 0%
20230110 19 19 18.67 18.79 -0.84% 0.21% 0% 6198 0.1162 50.37 18.75 0% 0 0% 0 0% 0 0% 0%
20230109 18.82 19.09 18.79 18.95 0.69% 0% 0% 8064 0.1528 62.65 18.95 0% 0 0% 0 0% 0 0% 0%
20230106 19.02 19.04 18.67 18.82 -1.05% -0.11% 0% 9445 0.1779 67.36 18.84 0% 0 0% 0 0% 0 0% 0%
20230105 18.77 19.26 18.74 19.02 1.17% -0.11% 0% 12044 0.2293 77.91 19.04 0% 0 0% 0 0% 0 0% 0%
20230104 18.8 19.04 18.72 18.8 -0.48% -0.37% 0% 10560 0.1993 66.24 18.87 0% 0 0% 0 0% 0 0% 0%
20230103 18.77 18.99 18.61 18.89 0.48% 0.59% 0% 9762 0.1833 56.08 18.78 0% 0 0% 0 0% 0 0% 0%
20221230 18.9 18.9 18.55 18.8 0.86% 0.48% 0% 8540 0.1598 39.81 18.71 0% 0 0% 0 0% 0 0% 0%
20221229 19.04 19.04 18.6 18.64 -1.48% -0.37% 0% 9529 0.1783 44.07 18.71 0% 0 0% 0 0% 0 0% 0%
20221228 19.04 19.38 18.63 18.92 -0.84% -0.47% 0% 11528 0.2192 46.42 19.01 0% 0 0% 0 0% 0 0% 0%
20221227 18.9 19.15 18.6 19.08 1.01% 0.9% 0% 10584 0.2001 38.62 18.91 0% 0 0% 0 0% 0 0% 0%
20221226 18.66 19.17 18.66 18.89 1.4% -0.16% 0% 13065 0.2472 46.02 18.92 0% 0 0% 0 0% 0 0% 0%
20221223 19.38 19.38 18.52 18.63 -3.87% -1.38% 0% 19187 0.3625 65.57 18.89 0% 0 0% 0 0% 0 0% 0%
20221222 19.61 20.59 19.28 19.38 -0.46% -2.76% 0% 24806 0.4944 87.09 19.93 0% 0 0% 0 0% 0 0% 0%
20221221 19.26 19.88 19.18 19.47 1.56% -0.26% 0% 14588 0.2848 50.57 19.52 0% 0 0% 0 0% 0 0% 0%
20221220 20.33 20.48 18.4 19.17 -6.21% -1.08% 0% 23820 0.4616 77.68 19.38 0% 0 0% 0 0% 0 0% 0%
20221219 21.4 21.42 20.25 20.44 -4.4% -0.54% 0% 24079 0.4949 77.85 20.55 0% 0 0% 0 0% 0 0% 0%
20221216 20.54 21.5 20.18 21.38 3.04% 1.86% 0% 31413 0.6595 87.54 20.99 0% 0 0% 0 0% 0 0% 0%
20221215 21.1 21.95 20.71 20.75 -1.19% -2.17% 0% 41308 0.8762 107 21.21 0% 0 0% 0 0% 0 0% 0%
20221214 20.27 21.09 20.14 21 3.3% 1.16% 0% 31794 0.6599 75.65 20.76 0% 0 0% 0 0% 0 0% 0%
20221213 20.01 20.51 19.8 20.33 0.69% 0.35% 0% 19253 0.3901 48.12 20.26 0% 0 0% 0 0% 0 0% 0%
20221212 20.63 20.63 20.11 20.19 -2.37% -0.98% 0% 19193 0.3914 50.55 20.39 0% 0 0% 0 0% 0 0% 0%
20221209 20.41 20.78 20.04 20.68 0.44% 1.67% 0% 24281 0.4938 59.85 20.34 0% 0 0% 0 0% 0 0% 0%
20221208 20.49 20.6 20.16 20.59 -0.19% 1.13% 0% 21021 0.4279 52.58 20.36 0% 0 0% 0 0% 0 0% 0%
20221207 20.89 20.89 20.39 20.63 -0.96% 0.34% 0% 27900 0.5736 72.42 20.56 0% 0 0% 0 0% 0 0% 0%
20221206 21.37 21.48 20.81 20.83 -3.56% -1.61% 0% 39648 0.8395 108.58 21.17 0% 0 0% 0 0% 0 0% 0%
20221205 22.79 22.79 21.01 21.6 -5.39% 0.33% 0% 75821 1.6326 226.58 21.53 0% 0 0% 0 0% 0 0% 0%
20221202 21.4 22.83 21.39 22.83 10.02% 1.83% 0% 56046 1.2568 206.38 22.42 0% 0 0% 0 0% 0 0% 0%
20221201 20 20.75 19.87 20.75 5.17% 1.47% 0% 38517 0.7878 149.77 20.45 0% 0 0% 0 0% 0 0% 0%
20221130 20.55 20.55 19.53 19.73 -0.15% -0.15% 0% 27227 0.538 110.73 19.76 0% 0 0% 0 0% 0 0% 0%
20221129 19.39 19.88 19.23 19.76 1.02% 0.87% 0% 23635 0.463 91.73 19.59 0% 0 0% 0 0% 0 0% 0%
20221128 19.18 19.62 18.85 19.56 1.98% 1.24% 0% 22982 0.4439 93.1 19.32 0% 0 0% 0 0% 0 0% 0%
20221125 18.38 19.2 18.35 19.18 4.01% 1.7% 0% 17558 0.3311 72.45 18.86 0% 0 0% 0 0% 0 0% 0%
20221124 18.23 18.47 18.23 18.44 0.77% 0.44% 0% 7713 0.1416 31.78 18.36 0% 0 0% 0 0% 0 0% 0%
20221123 18.8 18.88 18.16 18.3 -2.61% -0.16% 0% 13757 0.2522 56.95 18.33 0% 0 0% 0 0% 0 0% 0%
20221122 18.96 19.17 18.65 18.79 -0.48% -0.58% 0% 9239 0.1746 41.68 18.9 0% 0 0% 0 0% 0 0% 0%
20221121 18.92 18.98 18.38 18.88 -1.46% 0.91% 0% 14547 0.2722 67.71 18.71 0% 0 0% 0 0% 0 0% 0%
20221118 19.55 19.78 18.99 19.16 -1.84% -1.03% 0% 16232 0.3142 83.89 19.36 0% 0 0% 0 0% 0 0% 0%
20221117 19.83 19.83 19.3 19.52 -2.84% 0% 0% 20834 0.4066 112.11 19.52 0% 0 0% 0 0% 0 0% 0%
20221116 18.87 20.19 18.74 20.09 6.52% 1.77% 0% 37361 0.7374 216.46 19.74 0% 0 0% 0 0% 0 0% 0%
20221115 18.48 18.89 18.48 18.86 1.51% 0.69% 0% 11476 0.215 72.82 18.73 0% 0 0% 0 0% 0 0% 0%
20221114 18.53 18.76 18.5 18.58 0.11% -0.16% 0% 9392 0.1748 56.33 18.61 0% 0 0% 0 0% 0 0% 0%
20221111 18.75 18.87 18.49 18.56 0.43% -0.38% 0% 11438 0.2131 66.41 18.63 0% 0 0% 0 0% 0 0% 0%
20221110 18.41 18.63 18.22 18.48 0.38% 0.16% 0% 9762 0.1801 52.36 18.45 0% 0 0% 0 0% 0 0% 0%
20221109 18.65 18.73 18.38 18.41 -1.29% -0.59% 0% 8617 0.1596 44.62 18.52 0% 0 0% 0 0% 0 0% 0%
20221108 18.72 18.76 18.56 18.65 -0.59% 0.05% 0% 8320 0.1551 40.36 18.64 0% 0 0% 0 0% 0 0% 0%
20221107 18.6 18.76 18.5 18.76 0.64% 0.54% 0% 12275 0.229 55.77 18.66 0% 0 0% 0 0% 0 0% 0%
20221104 18.3 18.77 18.25 18.64 2.42% 0.32% 0% 15587 0.2896 63.53 18.58 0% 0 0% 0 0% 0 0% 0%
20221103 18.2 18.29 17.96 18.2 -0.16% 0.11% 0% 9434 0.1715 37.14 18.18 0% 0 0% 0 0% 0 0% 0%
20221102 18.1 18.45 18.06 18.23 0.72% -0.11% 0% 13532 0.247 49.4 18.25 0% 0 0% 0 0% 0 0% 0%
20221101 17.56 18.1 17.56 18.1 3.55% 1% 0% 17833 0.3196 62.05 17.92 0% 0 0% 0 0% 0 0% 0%
20221031 17.3 17.76 17.26 17.48 1.04% -0.06% 0% 14508 0.2538 46.19 17.49 0% 0 0% 0 0% 0 0% 0%
20221028 18.47 18.47 17 17.3 -6.59% -1.87% 0% 24991 0.4406 67.75 17.63 0% 0 0% 0 0% 0 0% 0%
20221027 18.65 18.94 18.51 18.52 -0.75% -1.07% 0% 12832 0.2402 32.49 18.72 0% 0 0% 0 0% 0 0% 0%
20221026 18.5 18.85 18.5 18.66 0.32% -0.32% 0% 16088 0.3012 37.1 18.72 0% 0 0% 0 0% 0 0% 0%
20221025 18.86 18.86 18.24 18.6 -1.59% 0.27% 0% 14502 0.269 31.64 18.55 0% 0 0% 0 0% 0 0% 0%
20221024 18.91 19.3 18.72 18.9 -0.79% -0.53% 0% 19516 0.3708 42.47 19 0% 0 0% 0 0% 0 0% 0%
20221021 19.48 19.49 18.98 19.05 -2.21% -0.52% 0% 19968 0.3823 45.73 19.15 0% 0 0% 0 0% 0 0% 0%
20221020 20.43 20.43 19.33 19.48 -3.47% -0.61% 0% 30262 0.5932 71.78 19.6 0% 0 0% 0 0% 0 0% 0%
20221019 20.55 20.7 20.11 20.18 -2.61% -0.69% 0% 24089 0.4894 61.1 20.32 0% 0 0% 0 0% 0 0% 0%
20221018 20.55 20.83 20.47 20.72 -0.58% 0.53% 0% 37323 0.7692 94.86 20.61 0% 0 0% 0 0% 0 0% 0%
20221017 22 22.3 20.45 20.84 -8.27% -0.86% 0% 65880 1.3845 177.72 21.02 0% 0 0% 0 0% 0 0% 0%
20220720 21.2 21.8 20.6 21.56 2.28% 1.27% 0% 33408 0.7111 95.42 21.29 0% 0 0% 0 0% 0 0% 0%
20220719 22.48 23.28 20.89 21.08 -6.23% -4.7% 0% 51062 1.1297 167.65 22.12 0% 0 0% 0 0% 0 0% 0%
20220718 21.15 22.48 20.2 22.48 9.98% 2.84% 0% 58979 1.2895 224.74 21.86 0% 0 0% 0 0% 0 0% 0%
20220715 20.25 20.88 20.08 20.44 2.4% -0.44% 0% 26030 0.5344 114.79 20.53 0% 0 0% 0 0% 0 0% 0%
20220714 19.47 20.35 19.47 19.96 1.47% -0.2% 0% 27637 0.5527 128.53 20 0% 0 0% 0 0% 0 0% 0%
20220713 18.64 19.76 18.5 19.67 5.36% 1.71% 0% 25654 0.4962 120.81 19.34 0% 0 0% 0 0% 0 0% 0%
20220712 18.3 18.94 18.28 18.67 1.52% 0.16% 0% 17283 0.3221 89.36 18.64 0% 0 0% 0 0% 0 0% 0%
20220711 18.16 18.48 17.5 18.39 2.51% 1.16% 0% 13561 0.2465 69.15 18.18 0% 0 0% 0 0% 0 0% 0%
20220708 18.4 18.92 17.82 17.94 -0.99% -2.23% 0% 13913 0.2553 71.03 18.35 0% 0 0% 0 0% 0 0% 0%
20220707 17.74 18.13 17.63 18.12 2.08% 1.06% 0% 7974 0.143 40.7 17.93 0% 0 0% 0 0% 0 0% 0%
20220706 17.95 18.1 17.68 17.75 -0.67% -0.62% 0% 6776 0.121 34.57 17.86 0% 0 0% 0 0% 0 0% 0%
20220705 18.17 18.28 17.71 17.87 -1.65% -0.22% 0% 10388 0.186 52.19 17.91 0% 0 0% 0 0% 0 0% 0%
20220704 18.45 18.48 17.79 18.17 -0.16% 0.55% 0% 14153 0.2558 70.7 18.07 0% 0 0% 0 0% 0 0% 0%
20220701 18.18 18.26 17.71 18.2 -0.22% 1.05% 0% 15498 0.2791 78.83 18.01 0% 0 0% 0 0% 0 0% 0%
20220630 17.33 18.5 17.17 18.24 6.36% 1.05% 0% 29160 0.5263 152.01 18.05 0% 0 0% 0 0% 0 0% 0%
20220629 17.22 17.44 17.02 17.15 -1.1% -0.41% 0% 10561 0.1819 59.63 17.22 0% 0 0% 0 0% 0 0% 0%
20220628 17.18 17.45 17.03 17.34 0.7% 0.12% 0% 7876 0.1364 44.53 17.32 0% 0 0% 0 0% 0 0% 0%
20220627 17.02 17.46 16.8 17.22 1.18% -0.12% 0% 10101 0.1741 59.06 17.24 0% 0 0% 0 0% 0 0% 0%
20220624 16.77 17.15 16.62 17.02 1.37% 0.47% 0% 6583 0.1115 39.11 16.94 0% 0 0% 0 0% 0 0% 0%
20220623 16.9 16.95 16.38 16.79 0.18% 0.36% 0% 7580 0.1268 45.24 16.73 0% 0 0% 0 0% 0 0% 0%
20220622 16.81 16.98 16.29 16.76 -0.36% 0.72% 0% 9611 0.1599 56.61 16.64 0% 0 0% 0 0% 0 0% 0%
20220621 17.3 17.36 16.66 16.82 -2.77% -0.88% 0% 12934 0.2195 75.44 16.97 0% 0 0% 0 0% 0 0% 0%
20220620 17.39 17.6 17.02 17.3 0.87% 0.06% 0% 8769 0.1516 51.26 17.29 0% 0 0% 0 0% 0 0% 0%
20220617 17.12 17.32 16.9 17.15 0.18% 0.29% 0% 6591 0.1127 36.03 17.1 0% 0 0% 0 0% 0 0% 0%
20220616 17.06 17.48 17.02 17.12 -0.23% -0.41% 0% 7026 0.1208 38.21 17.19 0% 0 0% 0 0% 0 0% 0%
20220615 17.06 17.93 17.06 17.16 1.3% -1.83% 0% 16559 0.2894 85.77 17.48 0% 0 0% 0 0% 0 0% 0%
20220614 17.05 17.25 16.6 16.94 -1.63% 0.24% 0% 7757 0.1311 36.29 16.9 0% 0 0% 0 0% 0 0% 0%
20220613 17.18 17.28 16.81 17.22 0.23% 1.29% 0% 10468 0.178 47.18 17 0% 0 0% 0 0% 0 0% 0%
20220610 17 17.26 16.97 17.18 -0.75% 0.47% 0% 7239 0.1238 30.59 17.1 0% 0 0% 0 0% 0 0% 0%
20220609 17 17.34 16.95 17.31 0.46% 0.93% 0% 8249 0.1415 30.91 17.15 0% 0 0% 0 0% 0 0% 0%
20220608 17.22 17.48 16.9 17.23 -0.46% 0.41% 0% 9771 0.1677 31.68 17.16 0% 0 0% 0 0% 0 0% 0%
20220607 17.53 17.76 17.28 17.31 -0.52% -0.97% 0% 11829 0.2068 34.27 17.48 0% 0 0% 0 0% 0 0% 0%
20220606 17.14 17.46 17.1 17.4 1.05% 0.75% 0% 10263 0.1772 25.64 17.27 0% 0 0% 0 0% 0 0% 0%
20220602 17.42 17.45 17 17.22 -0.92% 0.58% 0% 11753 0.2012 29.74 17.12 0% 0 0% 0 0% 0 0% 0%
20220601 17.88 17.88 17.2 17.38 -2.96% -0.4% 0% 15557 0.2715 41.39 17.45 0% 0 0% 0 0% 0 0% 0%
20220531 17.2 17.99 17 17.91 3.89% 1.3% 0% 25300 0.4472 70.76 17.68 0% 0 0% 0 0% 0 0% 0%
20220530 17.34 17.64 17.14 17.24 -0.58% -0.4% 0% 13171 0.228 38.79 17.31 0% 0 0% 0 0% 0 0% 0%
20220527 17.17 17.55 17.06 17.34 0% 0.23% 0% 15822 0.2737 47.76 17.3 0% 0 0% 0 0% 0 0% 0%
20220526 17.91 17.91 17.11 17.34 -3.29% 0.12% 0% 21651 0.375 69.68 17.32 0% 0 0% 0 0% 0 0% 0%
20220525 17.68 18.18 17.32 17.93 -1.59% 1.7% 0% 27406 0.4831 96.78 17.63 0% 0 0% 0 0% 0 0% 0%
20220524 19.06 19.16 17.56 18.22 -1.78% 0% 0% 37611 0.6851 152.53 18.22 0% 0 0% 0 0% 0 0% 0%
20220523 19.12 19.95 18.33 18.55 2.26% -3.23% 0% 59981 1.1499 311.61 19.17 0% 0 0% 0 0% 0 0% 0%
20220520 16.36 18.14 16.36 18.14 10.01% 1.68% 0% 11470 0.2046 77.85 17.84 0% 0 0% 0 0% 0 0% 0%
20220519 16.24 16.63 16.1 16.49 0.06% 0.55% 0% 5384 0.0883 34.71 16.4 0% 0 0% 0 0% 0 0% 0%
20220518 16.65 17 16.48 16.48 -2.72% -0.78% 0% 7201 0.1196 45.19 16.61 0% 0 0% 0 0% 0 0% 0%
20220517 17.1 17.18 16.63 16.94 -1.34% 0.41% 0% 7470 0.126 47.04 16.87 0% 0 0% 0 0% 0 0% 0%
20220516 16.75 17.36 16.75 17.17 2.51% -0.12% 0% 11055 0.19 70.91 17.19 0% 0 0% 0 0% 0 0% 0%
20220513 16.76 16.77 16.35 16.75 2.07% 1.03% 0% 6381 0.1058 40.88 16.58 0% 0 0% 0 0% 0 0% 0%
20220512 16.9 17.1 15.3 16.41 -2.44% -0.97% 0% 13423 0.2224 85.21 16.57 0% 0 0% 0 0% 0 0% 0%
20220511 16.84 17.44 16.7 16.82 -0.12% -1.81% 0% 15920 0.2727 112.19 17.13 0% 0 0% 0 0% 0 0% 0%
20220510 16.45 16.88 16.07 16.84 3.06% 2.81% 0% 15552 0.2548 113.75 16.38 0% 0 0% 0 0% 0 0% 0%
20220509 15.82 16.55 15.81 16.34 2.45% 0% 0% 10832 0.177 77.74 16.34 0% 0 0% 0 0% 0 0% 0%
20220506 15.64 16.39 15.52 15.95 0.44% -0.37% 0% 12929 0.207 82.41 16.01 0% 0 0% 0 0% 0 0% 0%
20220505 15.56 16.04 15.1 15.88 2.06% 1.02% 0% 14513 0.2281 91.47 15.72 0% 0 0% 0 0% 0 0% 0%
20220429 15.3 15.67 15.13 15.56 1.37% 0.45% 0% 12717 0.197 77.97 15.49 0% 0 0% 0 0% 0 0% 0%
20220428 15.73 15.73 14.86 15.35 -2.1% 1.12% 0% 9416 0.1429 52.27 15.18 0% 0 0% 0 0% 0 0% 0%
20220427 15.5 15.68 14.67 15.68 0.77% 3.23% 0% 9309 0.1414 48.23 15.19 0% 0 0% 0 0% 0 0% 0%
20220426 15.91 16.11 15.22 15.56 -1.33% -0.64% 0% 12044 0.1886 62.6 15.66 0% 0 0% 0 0% 0 0% 0%
20220425 17.05 17.05 15.62 15.77 -7.83% -3.43% 0% 8951 0.1462 47.92 16.33 0% 0 0% 0 0% 0 0% 0%
20220422 16.41 17.56 16.39 17.11 -1.33% 1% 0% 13444 0.2278 72.42 16.94 0% 0 0% 0 0% 0 0% 0%
20220421 17.88 17.9 17.26 17.34 -2.69% -1.37% 0% 16339 0.2873 93.83 17.58 0% 0 0% 0 0% 0 0% 0%
20220420 17.25 17.95 17.05 17.82 3.91% 1.19% 0% 23286 0.41 139.23 17.61 0% 0 0% 0 0% 0 0% 0%
20220419 17.21 17.33 16.83 17.15 0.59% 0.29% 0% 10818 0.185 67.96 17.1 0% 0 0% 0 0% 0 0% 0%
20220418 16.94 17.2 15.26 17.05 0.59% 2.22% 0% 14747 0.246 88.27 16.68 0% 0 0% 0 0% 0 0% 0%
20220415 17.6 17.6 16.8 16.95 -4.94% -1.63% 0% 21369 0.3682 138.92 17.23 0% 0 0% 0 0% 0 0% 0%
20220414 17.5 17.88 17.08 17.83 2.59% 1.94% 0% 19846 0.3471 148.98 17.49 0% 0 0% 0 0% 0 0% 0%
20220413 17.61 17.85 17.2 17.38 -1.25% -0.69% 0% 13540 0.237 113.79 17.5 0% 0 0% 0 0% 0 0% 0%
20220412 17.35 17.6 16.83 17.6 1.15% 2.03% 0% 13018 0.2245 112.86 17.25 0% 0 0% 0 0% 0 0% 0%
20220411 17.1 17.41 17.05 17.4 1.75% 0.93% 0% 14907 0.257 134.33 17.24 0% 0 0% 0 0% 0 0% 0%
20220408 17 17.5 16.92 17.1 -0.29% -0.47% 0% 8335 0.1432 80.32 17.18 0% 0 0% 0 0% 0 0% 0%
20220407 17.1 17.3 16.95 17.15 0% 0.06% 0% 7702 0.132 76.05 17.14 0% 0 0% 0 0% 0 0% 0%
20220401 16.76 16.98 16.43 16.98 1.98% 1.13% 0% 9812 0.1647 93.56 16.79 0% 0 0% 0 0% 0 0% 0%
20220331 16.15 16.99 16.15 16.65 3.35% -0.12% 0% 13435 0.2239 132.8 16.67 0% 0 0% 0 0% 0 0% 0%
20220330 15.77 16.19 15.7 16.11 2.42% 0.62% 0% 7145 0.1144 70.7 16.01 0% 0 0% 0 0% 0 0% 0%
20220329 16.1 16.1 15.62 15.73 -0.19% -0.19% 0% 3700 0.0583 34.01 15.76 0% 0 0% 0 0% 0 0% 0%
20220328 15.85 15.95 15.51 15.76 -0.57% 0.13% 0% 5153 0.0811 44 15.74 0% 0 0% 0 0% 0 0% 0%
20220325 15.71 16.16 15.6 15.85 1.15% -0.56% 0% 6335 0.101 51.16 15.94 0% 0 0% 0 0% 0 0% 0%
20220324 15.62 15.92 15.51 15.67 0.38% -0.44% 0% 7101 0.1118 52.86 15.74 0% 0 0% 0 0% 0 0% 0%
20220323 15.91 16.3 15.57 15.61 -1.89% -0.76% 0% 6550 0.103 43.78 15.73 0% 0 0% 0 0% 0 0% 0%
20220322 15.76 16.42 15.76 15.91 -1.24% -0.25% 0% 4696 0.0749 29.28 15.95 0% 0 0% 0 0% 0 0% 0%
20220321 15.46 16.11 15.46 16.11 4.2% 1.45% 0% 7079 0.1124 43.03 15.88 0% 0 0% 0 0% 0 0% 0%
20220318 15.04 15.54 15.04 15.46 1.71% 0.59% 0% 5028 0.0773 29.87 15.37 0% 0 0% 0 0% 0 0% 0%
20220317 15.29 15.58 15.11 15.2 0.26% -0.91% 0% 6902 0.1059 39.32 15.34 0% 0 0% 0 0% 0 0% 0%
20220316 15.03 15.55 14.3 15.16 1.61% 2.23% 0% 7806 0.1158 43.06 14.83 0% 0 0% 0 0% 0 0% 0%
20220315 15.71 15.87 14.9 14.92 -5.87% -2.61% 0% 6677 0.1023 39.52 15.32 0% 0 0% 0 0% 0 0% 0%
20220311 15.45 16 15.17 15.95 2.18% 2.05% 0% 5664 0.0885 35.45 15.63 0% 0 0% 0 0% 0 0% 0%
20220310 15.55 15.89 15.53 15.61 1.36% -0.32% 0% 4540 0.0711 29.49 15.66 0% 0 0% 0 0% 0 0% 0%
20220309 15.98 15.98 14.83 15.4 -1.91% -0.13% 0% 6466 0.0997 41.94 15.42 0% 0 0% 0 0% 0 0% 0%
20220308 16.46 16.62 15.7 15.7 -4.62% -2.73% 0% 5397 0.0871 39.91 16.14 0% 0 0% 0 0% 0 0% 0%
20220307 16.8 16.99 16.3 16.46 -1.91% -0.24% 0% 5679 0.0937 47.36 16.5 0% 0 0% 0 0% 0 0% 0%
20220304 16.85 17.06 16.7 16.78 -0.24% -0.59% 0% 4853 0.0819 41.68 16.88 0% 0 0% 0 0% 0 0% 0%
20220303 17 17.18 16.8 16.82 -0.36% -0.88% 0% 5758 0.0977 51.86 16.97 0% 0 0% 0 0% 0 0% 0%
20220302 16.76 17.08 16.57 16.88 0.6% 0.66% 0% 9476 0.1589 88.76 16.77 0% 0 0% 0 0% 0 0% 0%
20220301 16.7 16.87 16.21 16.78 1.64% 0.3% 0% 5357 0.0896 51.23 16.73 0% 0 0% 0 0% 0 0% 0%
20220228 16.88 16.88 16.18 16.51 -1.43% 0.43% 0% 5001 0.0822 45.19 16.44 0% 0 0% 0 0% 0 0% 0%
20220225 16.67 17.15 16.59 16.75 0.6% -0.48% 0% 6107 0.1028 57.44 16.83 0% 0 0% 0 0% 0 0% 0%
20220224 17.28 17.33 16.42 16.65 -3.65% -0.95% 0% 8553 0.1438 80.94 16.81 0% 0 0% 0 0% 0 0% 0%
20220223 16.93 17.55 16.93 17.28 2.37% -0.06% 0% 8235 0.1424 85.47 17.29 0% 0 0% 0 0% 0 0% 0%
20220222 17.28 17.3 16.71 16.88 -2.31% 0.12% 0% 5611 0.0946 56.85 16.86 0% 0 0% 0 0% 0 0% 0%
20220221 17.09 17.33 17.02 17.28 1.11% 0.52% 0% 4561 0.0784 40.73 17.19 0% 0 0% 0 0% 0 0% 0%
20220218 17.05 17.16 16.91 17.09 -0.87% 0.47% 0% 3362 0.0572 25.31 17.01 0% 0 0% 0 0% 0 0% 0%
20220217 17.49 17.61 17.11 17.24 -0.29% -0.12% 0% 3894 0.0672 23.15 17.26 0% 0 0% 0 0% 0 0% 0%
20220216 17.22 17.43 17 17.29 0.82% 0.06% 0% 3206 0.0554 17.17 17.28 0% 0 0% 0 0% 0 0% 0%
20220215 17.07 17.35 16.91 17.15 -0.52% 0.29% 0% 3369 0.0576 16.92 17.1 0% 0 0% 0 0% 0 0% 0%
20220214 17.02 17.44 16.88 17.24 2.01% -0.06% 0% 3966 0.0684 19.17 17.25 0% 0 0% 0 0% 0 0% 0%
20220211 17.47 17.47 16.9 16.9 -3.04% -1.11% 0% 4594 0.0785 19.45 17.09 0% 0 0% 0 0% 0 0% 0%
20220210 17.63 17.69 17.3 17.43 -0.8% -0.06% 0% 5460 0.0952 21.06 17.44 0% 0 0% 0 0% 0 0% 0%
20220209 17.98 17.98 17.38 17.57 -1.35% -0.06% 0% 8579 0.1508 28.56 17.58 0% 0 0% 0 0% 0 0% 0%
20211203 20.16 20.35 19.18 19.34 -4.07% -0.67% 0% 14933 0.2907 48.25 19.47 0% 0 0% 0 0% 0 0% 0%
20211202 20.76 20.97 20.15 20.16 -2.61% -1.37% 0% 11139 0.2277 35.98 20.44 0% 0 0% 0 0% 0 0% 0%
20211201 20.33 20.75 20.11 20.7 2.48% 1.02% 0% 12801 0.2623 38.09 20.49 0% 0 0% 0 0% 0 0% 0%
20211130 20.69 20.75 20.05 20.2 -2.37% -0.35% 0% 11762 0.2384 31.7 20.27 0% 0 0% 0 0% 0 0% 0%
20211129 20.01 20.79 19.89 20.69 1.17% 1.32% 0% 12831 0.262 32.23 20.42 0% 0 0% 0 0% 0 0% 0%
20211126 20.81 21.08 20.19 20.45 -2.01% -0.05% 0% 12861 0.2632 31.84 20.46 0% 0 0% 0 0% 0 0% 0%
20211125 21.12 21.76 20.83 20.87 -4% -1.6% 0% 18739 0.3974 49.51 21.21 0% 0 0% 0 0% 0 0% 0%
20211124 21.46 21.76 20.85 21.74 1.3% 2.16% 0% 24549 0.5223 68.72 21.28 0% 0 0% 0 0% 0 0% 0%
20211123 22.17 22.17 20.67 21.46 -3.25% 1.04% 0% 34686 0.7366 103.34 21.24 0% 0 0% 0 0% 0 0% 0%
20211122 20.11 22.18 19.8 22.18 10.02% 5.07% 0% 41701 0.8803 137.66 21.11 0% 0 0% 0 0% 0 0% 0%
20211119 20.6 20.6 19.56 20.16 -3.12% 0.9% 0% 29118 0.5819 103.26 19.98 0% 0 0% 0 0% 0 0% 0%
20211118 22.39 22.4 20.31 20.81 -7.51% -0.14% 0% 36374 0.758 141.5 20.84 0% 0 0% 0 0% 0 0% 0%
20211117 21.41 22.91 20.9 22.5 5.09% 3.69% 0% 55148 1.1968 254.54 21.7 0% 0 0% 0 0% 0 0% 0%
20211116 19.8 21.41 19.5 21.41 10.02% 2.15% 0% 48354 1.0134 283.1 20.96 0% 0 0% 0 0% 0 0% 0%
20211115 17.69 19.46 17.69 19.46 10.01% 3.68% 0% 19156 0.3595 132.02 18.77 0% 0 0% 0 0% 0 0% 0%
20211112 17.93 17.94 17.56 17.69 -1.39% -0.34% 0% 4953 0.0879 36.18 17.75 0% 0 0% 0 0% 0 0% 0%
20211111 18.31 18.37 17.84 17.94 -1.97% -0.55% 0% 6659 0.1201 47.01 18.04 0% 0 0% 0 0% 0 0% 0%
20211110 18.08 18.47 18 18.3 0.77% 0.33% 0% 6886 0.1256 48.49 18.24 0% 0 0% 0 0% 0 0% 0%
20211109 18.05 18.44 17.92 18.16 0.94% -0.27% 0% 8150 0.1484 56.26 18.21 0% 0 0% 0 0% 0 0% 0%
20211108 17.97 18.58 17.9 17.99 -1.26% -1.1% 0% 9103 0.1656 63.01 18.19 0% 0 0% 0 0% 0 0% 0%
20211105 18.83 19.29 18.1 18.22 -3.09% -2.1% 0% 21037 0.3916 153.34 18.61 0% 0 0% 0 0% 0 0% 0%
20211104 17.75 18.85 17.68 18.8 4.91% 2.73% 0% 19787 0.3621 158.34 18.3 0% 0 0% 0 0% 0 0% 0%
20211103 17.21 17.95 17.13 17.92 4.19% 1.36% 0% 12871 0.2275 108.2 17.68 0% 0 0% 0 0% 0 0% 0%
20211102 17.1 17.66 17 17.2 0.53% -0.46% 0% 8943 0.1545 75.22 17.28 0% 0 0% 0 0% 0 0% 0%
20211101 16.93 17.24 16.75 17.11 0.88% 0.47% 0% 7309 0.1245 58.68 17.03 0% 0 0% 0 0% 0 0% 0%
20211029 16.17 17.39 16.15 16.96 6.47% 0.36% 0% 10518 0.1778 75.48 16.9 0% 0 0% 0 0% 0 0% 0%
20211028 16.35 16.39 15.93 15.93 -2.98% -1.12% 0% 2651 0.0427 17.26 16.11 0% 0 0% 0 0% 0 0% 0%
20211027 16.68 16.68 16.31 16.42 -1.56% -0.24% 0% 3469 0.0571 23.63 16.46 0% 0 0% 0 0% 0 0% 0%
20211026 16.85 16.99 16.65 16.68 -0.48% -0.66% 0% 2495 0.0419 17.83 16.79 0% 0 0% 0 0% 0 0% 0%
20211025 16.47 16.88 16.02 16.76 -0.53% 0.66% 0% 2511 0.0418 17.88 16.65 0% 0 0% 0 0% 0 0% 0%
20211022 16.97 17.04 16.7 16.85 -0.82% 0.24% 0% 2999 0.0504 20.95 16.81 0% 0 0% 0 0% 0 0% 0%
20211021 16.95 17.2 16.77 16.99 0.53% 0.3% 0% 3643 0.0617 26.13 16.94 0% 0 0% 0 0% 0 0% 0%
20211020 17.07 17.13 16.71 16.9 -0.71% 0.42% 0% 3518 0.0592 26.74 16.83 0% 0 0% 0 0% 0 0% 0%
20211019 16.86 17.15 16.8 17.02 0.95% 0.24% 0% 2963 0.0503 24.23 16.98 0% 0 0% 0 0% 0 0% 0%
20211018 17.13 17.34 16.68 16.86 -1.58% 0.06% 0% 4041 0.0681 35.94 16.85 0% 0 0% 0 0% 0 0% 0%
20211015 17.54 17.76 17.05 17.13 -2.28% -1.1% 0% 5756 0.0997 57.42 17.32 0% 0 0% 0 0% 0 0% 0%
20211014 17.93 17.93 17.43 17.53 -1.41% -0.34% 0% 2962 0.0521 35.13 17.59 0% 0 0% 0 0% 0 0% 0%
20211013 17.2 17.92 16.9 17.78 1.77% 0.85% 0% 5252 0.0926 62.35 17.63 0% 0 0% 0 0% 0 0% 0%
20211012 17.58 17.68 17.12 17.47 -0.46% 0.92% 0% 4298 0.0744 50.11 17.31 0% 0 0% 0 0% 0 0% 0%
20211011 17.63 17.99 17.43 17.55 -0.11% -0.9% 0% 7071 0.1252 85.05 17.71 0% 0 0% 0 0% 0 0% 0%
20211008 17.58 17.78 17.26 17.57 2.39% -0.06% 0% 6688 0.1176 85.8 17.58 0% 0 0% 0 0% 0 0% 0%
20210930 17.2 17.35 17.1 17.16 0.06% -0.12% 0% 3201 0.055 40.75 17.18 0% 0 0% 0 0% 0 0% 0%
20210929 17.15 17.66 17.02 17.15 -0.06% 0.12% 0% 3350 0.0574 40.2 17.13 0% 0 0% 0 0% 0 0% 0%
20210928 17.3 17.44 17.03 17.16 -1.83% 0.12% 0% 5012 0.0859 56.27 17.14 0% 0 0% 0 0% 0 0% 0%
20210927 17.09 18.07 16.84 17.48 2.34% -0.79% 0% 11830 0.2084 130.47 17.62 0% 0 0% 0 0% 0 0% 0%
20210924 16.5 17.27 16.5 17.08 0.06% 0.41% 0% 4757 0.0809 52.19 17.01 0% 0 0% 0 0% 0 0% 0%
20210923 17.32 17.39 16.83 17.07 1.85% 0.23% 0% 5091 0.0867 54.8 17.03 0% 0 0% 0 0% 0 0% 0%
20210922 17.5 17.69 16.05 16.76 -4.01% -0.95% 0% 4786 0.081 49.62 16.92 0% 0 0% 0 0% 0 0% 0%
20210917 17.41 17.8 17.26 17.46 -0.46% 0.17% 0% 6627 0.1155 64.67 17.43 0% 0 0% 0 0% 0 0% 0%
20210916 17.77 17.91 17.51 17.54 -1.24% -0.51% 0% 3659 0.0645 36.44 17.63 0% 0 0% 0 0% 0 0% 0%
20210915 17.75 17.89 17.61 17.76 0.06% 0.45% 0% 3540 0.0626 34.12 17.68 0% 0 0% 0 0% 0 0% 0%
20210914 18.09 18.28 17.73 17.75 -1.93% -0.84% 0% 5230 0.0936 49.6 17.9 0% 0 0% 0 0% 0 0% 0%
20210913 17.96 18.19 17.71 18.1 0.78% 0.56% 0% 5907 0.1063 55.58 18 0% 0 0% 0 0% 0 0% 0%
20210910 18.18 18.2 17.79 17.96 -0.94% 0.11% 0% 5903 0.1059 55.48 17.94 0% 0 0% 0 0% 0 0% 0%
20210909 17.88 18.36 17.88 18.13 1.45% -0.11% 0% 7973 0.1447 77.07 18.15 0% 0 0% 0 0% 0 0% 0%
20210908 17.9 18.15 17.73 17.87 -0.39% -0.06% 0% 4255 0.0761 41.5 17.88 0% 0 0% 0 0% 0 0% 0%
20210907 18.01 18.1 17.73 17.94 -0.39% 0.39% 0% 5008 0.0895 48.02 17.87 0% 0 0% 0 0% 0 0% 0%
20210906 17.87 18.29 17.79 18.01 0.9% -0.17% 0% 9571 0.1727 90.24 18.04 0% 0 0% 0 0% 0 0% 0%
20210729 19.51 19.87 19.36 19.49 0.05% -0.51% 0% 4170 0.0817 45.25 19.59 0% 0 0% 0 0% 0 0% 0%
20210728 19.9 19.9 18.71 19.48 -2.11% 0.72% 0% 5981 0.1157 60.97 19.34 0% 0 0% 0 0% 0 0% 0%
20210727 20.1 20.3 19.6 19.9 2.47% -0.35% 0% 5709 0.114 55.99 19.97 0% 0 0% 0 0% 0 0% 0%
20210726 20.03 20.23 19.3 19.42 -3.05% -0.72% 0% 6247 0.1222 54.79 19.56 0% 0 0% 0 0% 0 0% 0%
20210723 20.78 20.78 19.98 20.03 -2.72% -0.79% 0% 5958 0.1203 52.83 20.19 0% 0 0% 0 0% 0 0% 0%
20210722 21.03 21.03 20.58 20.59 -2.09% -0.39% 0% 4761 0.0984 41.27 20.67 0% 0 0% 0 0% 0 0% 0%
20210721 21.32 21.58 21.01 21.03 -1.5% -0.57% 0% 5461 0.1155 44.42 21.15 0% 0 0% 0 0% 0 0% 0%
20210720 20.97 21.39 20.5 21.35 1.43% 2.35% 0% 6682 0.1394 47.52 20.86 0% 0 0% 0 0% 0 0% 0%
20210719 21.58 22.2 20.93 21.05 -3.66% -0.66% 0% 7613 0.1613 54.77 21.19 0% 0 0% 0 0% 0 0% 0%
20210716 21.58 22.19 21.55 21.85 0.74% 0.23% 0% 4941 0.1077 37.69 21.8 0% 0 0% 0 0% 0 0% 0%
20210715 21.54 22.45 21.54 21.69 -3.34% -0.23% 0% 7032 0.1529 52.81 21.74 0% 0 0% 0 0% 0 0% 0%
20210714 23.66 23.67 22.3 22.44 -2.82% -1.06% 0% 9621 0.2182 75.36 22.68 0% 0 0% 0 0% 0 0% 0%
20210713 22.17 23.76 22.13 23.09 4.39% -0.26% 0% 12486 0.289 98.69 23.15 0% 0 0% 0 0% 0 0% 0%
20210712 21.76 22.25 21.59 22.12 1.65% 0.82% 0% 6011 0.1319 44.81 21.94 0% 0 0% 0 0% 0 0% 0%
20210709 22.28 22.28 21.56 21.76 -3.2% 0% 0% 8093 0.1761 56.61 21.76 0% 0 0% 0 0% 0 0% 0%
20210708 23.03 23.38 22.35 22.48 -6.06% -1.06% 0% 12483 0.2836 91.45 22.72 0% 0 0% 0 0% 0 0% 0%
20210707 22.7 24.94 22.68 23.98 5.78% -1.52% 0% 17188 0.4185 135.07 24.35 0% 0 0% 0 0% 0 0% 0%
20210706 22.3 22.79 22.13 22.67 1.02% 1.16% 0% 4515 0.1012 32.34 22.41 0% 0 0% 0 0% 0 0% 0%
20210705 22.23 22.49 22.1 22.44 0.63% 0.45% 0% 3267 0.073 20.18 22.34 0% 0 0% 0 0% 0 0% 0%
20210702 22.9 23.18 22.22 22.3 -3.42% -0.8% 0% 5583 0.1255 31.3 22.48 0% 0 0% 0 0% 0 0% 0%
20210701 22.98 23.48 22.78 23.09 0.48% -0.47% 0% 4095 0.095 22.05 23.2 0% 0 0% 0 0% 0 0% 0%
20210630 22.96 23.29 22.95 22.98 -0.52% -0.3% 0% 4238 0.0977 21.8 23.05 0% 0 0% 0 0% 0 0% 0%
20210629 23.92 23.92 23.05 23.1 -3.43% -0.52% 0% 6317 0.1467 32.09 23.22 0% 0 0% 0 0% 0 0% 0%
20210628 23.34 24.33 23 23.92 2.35% 0.63% 0% 7244 0.1722 37.73 23.77 0% 0 0% 0 0% 0 0% 0%
20210625 23.1 23.75 23 23.37 0.3% -0.38% 0% 4705 0.1104 24.63 23.46 0% 0 0% 0 0% 0 0% 0%
20210624 24.24 24.24 23.3 23.3 -2.88% -0.6% 0% 6229 0.146 31.11 23.44 0% 0 0% 0 0% 0 0% 0%
20210623 24.7 24.8 23.9 23.99 -2.87% -0.17% 0% 8133 0.1954 39.64 24.03 0% 0 0% 0 0% 0 0% 0%
20210622 23.92 25.35 23.89 24.7 3.56% -0.12% 0% 10556 0.261 49.12 24.73 0% 0 0% 0 0% 0 0% 0%
20210621 24.7 24.71 23.84 23.85 -3.87% -0.96% 0% 11391 0.2743 49.16 24.08 0% 0 0% 0 0% 0 0% 0%
20210618 25.14 25.44 24.3 24.81 -2.28% 1.06% 0% 10180 0.2499 39.3 24.55 0% 0 0% 0 0% 0 0% 0%
20210617 25.06 25.5 25 25.39 0.99% 0.08% 0% 4478 0.1136 16.91 25.37 0% 0 0% 0 0% 0 0% 0%
20210616 25.06 25.55 25.05 25.14 -0.95% -0.12% 0% 4632 0.1166 15.23 25.17 0% 0 0% 0 0% 0 0% 0%
20210615 26.16 26.2 25 25.38 -3.09% 0.16% 0% 8149 0.2065 25.5 25.34 0% 0 0% 0 0% 0 0% 0%
20210611 26.01 26.4 25.79 26.19 0.04% 0% 0% 6155 0.1612 18.69 26.19 0% 0 0% 0 0% 0 0% 0%
20210610 26.59 26.69 25.88 26.18 -2.02% 0.11% 0% 9533 0.2493 26.25 26.15 0% 0 0% 0 0% 0 0% 0%
20210609 27.7 27.8 26.2 26.72 -2.94% 0.23% 0% 13542 0.361 35.87 26.66 0% 0 0% 0 0% 0 0% 0%
20210608 28.58 29.39 27.27 27.53 -6.71% -1.71% 0% 19438 0.5445 53.62 28.01 0% 0 0% 0 0% 0 0% 0%
20210607 29.9 30 28.12 29.51 -0.77% 1.72% 0% 22887 0.6639 66.11 29.01 0% 0 0% 0 0% 0 0% 0%
20210604 27.95 30 27.5 29.74 8.62% 1.4% 0% 31794 0.9324 91.83 29.33 0% 0 0% 0 0% 0 0% 0%
20210603 27.19 28.12 26.74 27.38 -0.51% -0.62% 0% 14910 0.4107 42.62 27.55 0% 0 0% 0 0% 0 0% 0%
20210602 26.48 28.5 26.48 27.52 2.76% -0.9% 0% 18179 0.5048 54.29 27.77 0% 0 0% 0 0% 0 0% 0%
20210601 26.5 27 26.03 26.78 1.25% 0.79% 0% 6097 0.162 19.47 26.57 0% 0 0% 0 0% 0 0% 0%
20210531 26.5 26.6 25.83 26.45 -0.15% 1.38% 0% 6750 0.1761 24.28 26.09 0% 0 0% 0 0% 0 0% 0%
20210528 27.34 27.6 26.23 26.49 -1.89% -1.41% 0% 9377 0.252 37.8 26.87 0% 0 0% 0 0% 0 0% 0%
20210527 26.1 27.88 25.83 27 2.74% -0.74% 0% 13888 0.3777 64.52 27.2 0% 0 0% 0 0% 0 0% 0%
20210526 26.6 26.6 26.09 26.28 -1.61% -0.04% 0% 5462 0.1436 27.19 26.29 0% 0 0% 0 0% 0 0% 0%
20210525 26.28 26.8 25.62 26.71 1.64% 1.71% 0% 8858 0.2326 42.61 26.26 0% 0 0% 0 0% 0 0% 0%
20210524 27.18 27.19 25.93 26.28 -2.2% -0.11% 0% 7614 0.2003 40.05 26.31 0% 0 0% 0 0% 0 0% 0%
20210521 27.96 27.96 26.68 26.87 -3.62% -0.26% 0% 11057 0.2979 70.46 26.94 0% 0 0% 0 0% 0 0% 0%
20210520 26.65 28.3 26.3 27.88 3.87% 0.58% 0% 15353 0.4256 116.12 27.72 0% 0 0% 0 0% 0 0% 0%
20210519 26.64 27.27 26.3 26.84 -1.32% 0.34% 0% 6658 0.1781 49.64 26.75 0% 0 0% 0 0% 0 0% 0%
20210518 26.59 28.47 26.52 27.2 2.29% -0.84% 0% 9602 0.2634 71.8 27.43 0% 0 0% 0 0% 0 0% 0%
20210517 27.04 27.6 26.18 26.59 -4.04% -0.71% 0% 10991 0.2943 78.28 26.78 0% 0 0% 0 0% 0 0% 0%
20210514 27.2 28.5 27.04 27.71 1.17% -0.36% 0% 12652 0.3518 88.74 27.81 0% 0 0% 0 0% 0 0% 0%
20210513 28.48 28.48 26.7 27.39 -4.63% 0.11% 0% 16843 0.4609 113.63 27.36 0% 0 0% 0 0% 0 0% 0%
20210512 28 28.8 27.2 28.72 5.67% 1.74% 0% 29464 0.8317 205.5 28.23 0% 0 0% 0 0% 0 0% 0%
20210511 26.83 27.18 25.91 27.18 10% 1.15% 0% 11427 0.3071 73.86 26.87 0% 0 0% 0 0% 0 0% 0%
20210510 24.66 25.58 24.3 24.71 -1.48% 0.2% 0% 7191 0.1773 38.17 24.66 0% 0 0% 0 0% 0 0% 0%
20210507 25.71 25.74 24.7 25.08 -2.37% -0.28% 0% 8484 0.2134 34.94 25.15 0% 0 0% 0 0% 0 0% 0%
20210506 27.29 27.34 25.26 25.69 -5.86% -0.77% 0% 15132 0.3918 55.47 25.89 0% 0 0% 0 0% 0 0% 0%
20210430 26.9 27.55 26.42 27.29 1.45% 0.74% 0% 9583 0.2596 32.27 27.09 0% 0 0% 0 0% 0 0% 0%
20210429 27.9 27.9 26.75 26.9 -3.55% -0.66% 0% 12838 0.3476 37.62 27.08 0% 0 0% 0 0% 0 0% 0%
20210428 26.62 28.56 26.61 27.89 6.61% 0% 0% 17204 0.4799 46.38 27.89 0% 0 0% 0 0% 0 0% 0%
20210427 27.3 27.6 25.7 26.16 -5.32% -0.3% 0% 15468 0.4059 34.89 26.24 0% 0 0% 0 0% 0 0% 0%
20210426 28.01 28.41 27.42 27.63 -2.06% -0.9% 0% 13452 0.375 30.45 27.88 0% 0 0% 0 0% 0 0% 0%
20210423 29.39 29.66 27.88 28.21 -4.37% -0.53% 0% 24246 0.6877 53.61 28.36 0% 0 0% 0 0% 0 0% 0%
20210422 28.35 30.35 28.22 29.5 0.34% 0.72% 0% 26278 0.7698 57.93 29.29 0% 0 0% 0 0% 0 0% 0%
20210421 34.01 34.06 29.08 29.4 -5.07% -4.39% 0% 50540 1.5543 110.95 30.75 0% 0 0% 0 0% 0 0% 0%
20210416 28.69 29.31 27.74 28.3 -3.05% -0.74% 0% 30527 0.8704 63.27 28.51 0% 0 0% 0 0% 0 0% 0%
20210415 30.61 32.4 29 29.19 -8.67% -3.12% 0% 41242 1.2426 94.48 30.13 0% 0 0% 0 0% 0 0% 0%
20210414 30.6 31.96 30.01 31.96 10.02% 1.91% 0% 28331 0.8885 73.9 31.36 0% 0 0% 0 0% 0 0% 0%
20210413 30.46 31.48 28 29.05 -3.9% -2.06% 0% 35070 1.0402 97.16 29.66 0% 0 0% 0 0% 0 0% 0%
20210412 31.4 32.99 29 30.23 0.8% -3.82% 0% 55394 1.7408 185.96 31.43 0% 0 0% 0 0% 0 0% 0%
20210409 27.26 29.99 27 29.99 10.01% 2.49% 0% 34239 1.002 129.17 29.26 0% 0 0% 0 0% 0 0% 0%
20210408 27.57 28.87 27.02 27.26 -6.9% -2.26% 0% 27627 0.7706 110.58 27.89 0% 0 0% 0 0% 0 0% 0%
20210407 27.27 30.05 26.51 29.28 5.25% 4.31% 0% 40585 1.1393 176.64 28.07 0% 0 0% 0 0% 0 0% 0%
20210406 28.6 29.38 26.47 27.82 3.57% -0.36% 0% 54936 1.534 279.54 27.92 0% 0 0% 0 0% 0 0% 0%
20210402 25.64 26.86 25.12 26.86 9.99% 1.36% 0% 50085 1.3271 304.1 26.5 0% 0 0% 0 0% 0 0% 0%
20210401 22.59 24.42 22.5 24.42 10% 1.54% 0% 18370 0.4418 132.06 24.05 0% 0 0% 0 0% 0 0% 0%
20210330 21.6 22.1 21.47 21.95 1.2% 0.5% 0% 9368 0.2046 66.74 21.84 0% 0 0% 0 0% 0 0% 0%
20210329 21.42 21.82 21.42 21.69 1.26% 0.28% 0% 5487 0.1187 37.59 21.63 0% 0 0% 0 0% 0 0% 0%
20210326 21.38 21.67 21.24 21.42 0.28% 0% 0% 4243 0.0909 25.04 21.42 0% 0 0% 0 0% 0 0% 0%
20201215 26.18 26.33 25.91 25.91 -1.14% -0.61% 0% 6934 0.1808 48.3 26.07 0% 0 0% 0 0% 0 0% 0%
20201214 25.48 26.3 25.3 26.21 3.23% 1.31% 0% 12072 0.3123 81.04 25.87 0% 0 0% 0 0% 0 0% 0%
20201211 25.95 26 25.02 25.39 -2.08% -0.43% 0% 14360 0.3662 97.53 25.5 0% 0 0% 0 0% 0 0% 0%
20201210 26.18 26.4 25.9 25.93 -1.14% -0.54% 0% 8127 0.2119 57.22 26.07 0% 0 0% 0 0% 0 0% 0%
20201209 26.99 27.14 26 26.23 -2.78% -0.76% 0% 15921 0.4208 106.4 26.43 0% 0 0% 0 0% 0 0% 0%
20201208 26.75 27.58 26.75 26.98 0.3% -0.37% 0% 12265 0.3321 80.64 27.08 0% 0 0% 0 0% 0 0% 0%
20201207 26.7 27.2 26.52 26.9 0.75% 0.22% 0% 7952 0.2134 48.91 26.84 0% 0 0% 0 0% 0 0% 0%
20201204 26.88 27.01 26.6 26.7 -1.44% -0.3% 0% 10623 0.2845 57.34 26.78 0% 0 0% 0 0% 0 0% 0%
20201203 26.8 27.5 26.01 27.09 1.01% 0.33% 0% 17383 0.4693 86.22 27 0% 0 0% 0 0% 0 0% 0%
20201202 26.89 27.07 26.68 26.82 -0.41% -0.19% 0% 11267 0.3027 51.51 26.87 0% 0 0% 0 0% 0 0% 0%
20201201 26.84 27.05 26.8 26.93 -0.04% -0.04% 0% 9294 0.2504 40.22 26.94 0% 0 0% 0 0% 0 0% 0%
20201130 27.1 27.26 26.83 26.94 -0.88% -0.37% 0% 10569 0.2858 42.11 27.04 0% 0 0% 0 0% 0 0% 0%
20201127 26.69 27.3 26.56 27.18 1% 1.19% 0% 13206 0.3547 46.66 26.86 0% 0 0% 0 0% 0 0% 0%
20201126 27.16 27.37 26.51 26.91 -1.03% 0.19% 0% 18396 0.4941 56.26 26.86 0% 0 0% 0 0% 0 0% 0%
20201125 28.24 28.31 27.11 27.19 -4.09% -1.7% 0% 20788 0.5751 52.52 27.66 0% 0 0% 0 0% 0 0% 0%
20201124 28.1 28.44 27.55 28.35 0.39% 1.14% 0% 22119 0.62 50.97 28.03 0% 0 0% 0 0% 0 0% 0%
20201123 28.92 29.5 28.11 28.24 -2.75% -1.43% 0% 30133 0.8632 69.02 28.65 0% 0 0% 0 0% 0 0% 0%
20201120 28.6 29.16 28.1 29.04 1.18% 0.73% 0% 27002 0.7784 60.87 28.83 0% 0 0% 0 0% 0 0% 0%
20201119 28.43 29.04 27.78 28.7 1.23% 0.91% 0% 33272 0.9461 74.28 28.44 0% 0 0% 0 0% 0 0% 0%
20201118 27.79 28.99 27.66 28.35 1.36% 0.21% 0% 24442 0.6914 53.75 28.29 0% 0 0% 0 0% 0 0% 0%
20201117 28.87 28.87 27.7 27.97 -3.35% -0.6% 0% 30319 0.8532 60.66 28.14 0% 0 0% 0 0% 0 0% 0%
20201116 28.41 29.41 28.1 28.94 0.56% 0.91% 0% 37860 1.0859 71.28 28.68 0% 0 0% 0 0% 0 0% 0%
20201113 29.42 29.7 28.45 28.78 -4.67% -0.69% 0% 53202 1.542 103.83 28.98 0% 0 0% 0 0% 0 0% 0%
20201112 28.61 30.88 27.41 30.19 6.08% 3.46% 0% 90908 2.6524 186.58 29.18 0% 0 0% 0 0% 0 0% 0%
20201111 27.64 30.33 27.64 28.46 2.12% -1.18% 0% 59886 1.7245 137.42 28.8 0% 0 0% 0 0% 0 0% 0%
20201110 27.97 28.59 27.22 27.87 0.76% -0.04% 0% 33422 0.9317 80.17 27.88 0% 0 0% 0 0% 0 0% 0%
20201109 26.75 27.9 26.7 27.66 4.38% 0.77% 0% 41394 1.1363 93.4 27.45 0% 0 0% 0 0% 0 0% 0%
20201106 26.82 27.6 26.01 26.5 -2.14% -1.08% 0% 26710 0.7155 58.53 26.79 0% 0 0% 0 0% 0 0% 0%
20201105 26.82 27.1 26.22 27.08 2.19% 1.31% 0% 39728 1.062 79.11 26.73 0% 0 0% 0 0% 0 0% 0%
20201104 28.6 29 26.45 26.5 -6.39% -3.74% 0% 66601 1.8333 133.63 27.53 0% 0 0% 0 0% 0 0% 0%
20201103 25.9 28.31 25.31 28.31 9.98% 3.28% 0% 71062 1.9477 148.63 27.41 0% 0 0% 0 0% 0 0% 0%
20201102 26.7 26.94 25.5 25.74 -3.12% -0.77% 0% 28035 0.7272 60.07 25.94 0% 0 0% 0 0% 0 0% 0%
20201030 28.15 28.89 26.43 26.57 -4.18% -2.99% 0% 32912 0.9016 69.35 27.39 0% 0 0% 0 0% 0 0% 0%
20201029 26.57 28.5 26.45 27.73 1.76% -0.25% 0% 35827 0.9961 72.68 27.8 0% 0 0% 0 0% 0 0% 0%
20201028 27.99 28.07 26.36 27.25 0.33% 1.11% 0% 31852 0.8585 58.16 26.95 0% 0 0% 0 0% 0 0% 0%
20201027 26.93 28.5 26.82 27.16 1.31% -2.06% 0% 54055 1.4988 88.04 27.73 0% 0 0% 0 0% 0 0% 0%
20201026 25.85 27.43 25.69 26.81 4.73% 0.49% 0% 44268 1.1812 64.76 26.68 0% 0 0% 0 0% 0 0% 0%
20201023 27.07 27.07 25.5 25.6 -6.81% -2.07% 0% 71992 1.8822 75.44 26.14 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