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. 605222
    4. 返回上一页 刷新
股票代码（例：sh605222）       550条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  隆基绿能  汇川技术  国电南瑞  通威股份  阳光电源  亿纬锂能  中际旭创  TCL中环  晶澳科技  特变电工  上海电气  晶盛机电  璞泰来  福斯特  正泰电器  东方电气  中国动力  国轩高科  金风科技  爱旭股份  思源电气  纳思达  迈为股份  明阳智能  宏发股份  锦浪科技  鸣志电器  国网英大  科达利  三星医疗  中国西电  东方电缆  太阳能  天顺风能  湘电股份  东方日升  浙富控股  节能环境  埃斯顿  特锐德  许继电气  协鑫集成  
相关股吧: 300750股吧 601012股吧 300124股吧 600406股吧 600438股吧 300274股吧 300014股吧 300308股吧 002129股吧 002459股吧 600089股吧 601727股吧 300316股吧 603659股吧 603806股吧 601877股吧 600875股吧 600482股吧 002074股吧 002202股吧 600732股吧 002028股吧 002180股吧 300751股吧 601615股吧 600885股吧 300763股吧 603728股吧 600517股吧 002850股吧 601567股吧 601179股吧 603606股吧 000591股吧 002531股吧 600416股吧 300118股吧 002266股吧 300140股吧 002747股吧 300001股吧 000400股吧 002506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 17.97 18.12 17.86 17.93 -0.39% -0.17% 0% 17065 0.3065 109.19 17.96 0% 0 0% 0 0% 0 0% 0%
20230927 17.44 18.31 17.4 18 3.21% 0.17% 0% 30013 0.5394 198.88 17.97 0% 0 0% 0 0% 0 0% 0%
20230926 17.54 17.7 17.43 17.44 -0.57% -0.51% 0% 9707 0.1702 70.64 17.53 0% 0 0% 0 0% 0 0% 0%
20230925 17.62 17.76 17.42 17.54 -0.34% 0% 0% 9198 0.1613 66.4 17.54 0% 0 0% 0 0% 0 0% 0%
20230922 17.3 17.61 17.16 17.6 2.09% 0.98% 0% 14113 0.246 98.48 17.43 0% 0 0% 0 0% 0 0% 0%
20230921 17.3 17.39 17.16 17.24 -0.35% -0.06% 0% 9675 0.1669 68.23 17.25 0% 0 0% 0 0% 0 0% 0%
20230920 17.28 17.53 17.28 17.3 -0.52% -0.52% 0% 11393 0.1981 75.67 17.39 0% 0 0% 0 0% 0 0% 0%
20230919 17.73 17.74 17.28 17.39 -1.92% -0.17% 0% 17847 0.3109 117.65 17.42 0% 0 0% 0 0% 0 0% 0%
20230918 17.5 17.96 17.26 17.73 1.84% 0.11% 0% 16502 0.2922 111.32 17.71 0% 0 0% 0 0% 0 0% 0%
20230915 17.47 17.6 17.35 17.41 0.12% -0.17% 0% 10051 0.1753 63.81 17.44 0% 0 0% 0 0% 0 0% 0%
20230914 17.62 17.65 17.25 17.39 -1.42% 0% 0% 13612 0.2367 82.4 17.39 0% 0 0% 0 0% 0 0% 0%
20230913 17.99 18.14 17.56 17.64 -2.49% -0.73% 0% 13585 0.2414 82.76 17.77 0% 0 0% 0 0% 0 0% 0%
20230912 18.02 18.19 17.95 18.09 0.39% 0.11% 0% 10058 0.1817 59.19 18.07 0% 0 0% 0 0% 0 0% 0%
20230911 17.81 18.09 17.71 18.02 1.18% 0.33% 0% 11889 0.2135 62.67 17.96 0% 0 0% 0 0% 0 0% 0%
20230908 17.91 18.02 17.77 17.81 -0.78% -0.34% 0% 11065 0.1977 53.59 17.87 0% 0 0% 0 0% 0 0% 0%
20230907 18.23 18.32 17.93 17.95 -1.43% -0.99% 0% 17782 0.3224 82.11 18.13 0% 0 0% 0 0% 0 0% 0%
20230906 18.08 18.27 17.84 18.21 1% 0.66% 0% 12172 0.2202 56.9 18.09 0% 0 0% 0 0% 0 0% 0%
20230905 17.95 18.1 17.86 18.03 0.17% 0% 0% 16065 0.2896 74.17 18.03 0% 0 0% 0 0% 0 0% 0%
20230904 17.46 18 17.4 18 2.97% 1.18% 0% 22893 0.4073 98.49 17.79 0% 0 0% 0 0% 0 0% 0%
20230901 17.65 17.8 17.39 17.48 -1.24% -0.17% 0% 16680 0.2921 72.89 17.51 0% 0 0% 0 0% 0 0% 0%
20230831 17.68 17.82 17.58 17.7 -0.56% -0.11% 0% 14566 0.2581 64.69 17.72 0% 0 0% 0 0% 0 0% 0%
20230830 17.77 18.08 17.64 17.8 0.28% -0.34% 0% 20795 0.3713 91.27 17.86 0% 0 0% 0 0% 0 0% 0%
20230829 17 17.88 16.9 17.75 4.04% 1.02% 0% 28682 0.5038 111.24 17.57 0% 0 0% 0 0% 0 0% 0%
20230828 17.8 17.95 17.01 17.06 -0.87% -2.68% 0% 28806 0.5049 119.11 17.53 0% 0 0% 0 0% 0 0% 0%
20230825 17.41 17.65 17.08 17.21 -2.55% -0.69% 0% 25345 0.4392 124.17 17.33 0% 0 0% 0 0% 0 0% 0%
20230824 17.8 17.94 17.53 17.66 -0.23% -0.45% 0% 15716 0.2788 78.13 17.74 0% 0 0% 0 0% 0 0% 0%
20230823 18.11 18.11 17.68 17.7 -2.26% -0.73% 0% 14624 0.2607 73.98 17.83 0% 0 0% 0 0% 0 0% 0%
20230822 18.29 18.45 17.65 18.11 -0.71% 0.72% 0% 28979 0.5211 140.57 17.98 0% 0 0% 0 0% 0 0% 0%
20230821 18.37 18.6 18.2 18.24 -0.71% -0.87% 0% 15440 0.2841 78.41 18.4 0% 0 0% 0 0% 0 0% 0%
20230818 18.45 18.74 18.34 18.37 -1.02% -1.02% 0% 15108 0.2804 74.66 18.56 0% 0 0% 0 0% 0 0% 0%
20230817 18.15 18.59 18.08 18.56 2.26% 0.81% 0% 19021 0.3502 91.22 18.41 0% 0 0% 0 0% 0 0% 0%
20230816 18.45 18.45 18.11 18.15 -1.41% -0.33% 0% 12563 0.2288 58.51 18.21 0% 0 0% 0 0% 0 0% 0%
20230815 18.35 18.52 18.3 18.41 -0.11% 0% 0% 15053 0.2772 61 18.41 0% 0 0% 0 0% 0 0% 0%
20230814 18.29 18.48 18.08 18.43 0% 0.99% 0% 21828 0.3983 80.9 18.25 0% 0 0% 0 0% 0 0% 0%
20230811 18.88 18.9 18.42 18.43 -2.44% -0.91% 0% 25128 0.4674 90.12 18.6 0% 0 0% 0 0% 0 0% 0%
20230810 18.9 19.07 18.8 18.89 0.11% -0.26% 0% 12389 0.2346 42.1 18.94 0% 0 0% 0 0% 0 0% 0%
20230809 19.16 19.16 18.78 18.87 -1.15% -0.32% 0% 22866 0.4329 74.5 18.93 0% 0 0% 0 0% 0 0% 0%
20230808 19.29 19.33 19.03 19.09 -1.34% -0.21% 0% 22985 0.4396 84.15 19.13 0% 0 0% 0 0% 0 0% 0%
20230807 19.61 19.75 19.32 19.35 -1.43% -0.46% 0% 21329 0.4147 79.67 19.44 0% 0 0% 0 0% 0 0% 0%
20230804 19.65 19.85 19.54 19.63 -0.2% 0.05% 0% 18595 0.3649 70.39 19.62 0% 0 0% 0 0% 0 0% 0%
20230803 19.72 19.77 19.55 19.67 -0.1% 0.1% 0% 21567 0.4238 80.2 19.65 0% 0 0% 0 0% 0 0% 0%
20230802 19.83 20.37 19.58 19.69 -0.15% -1.01% 0% 43187 0.8591 159.07 19.89 0% 0 0% 0 0% 0 0% 0%
20230801 19.53 19.79 19.31 19.72 0.97% 0.77% 0% 32789 0.6418 128.36 19.57 0% 0 0% 0 0% 0 0% 0%
20230731 19.13 19.59 19.13 19.53 2.09% 0.41% 0% 33636 0.6542 134.65 19.45 0% 0 0% 0 0% 0 0% 0%
20230728 19.03 19.2 18.71 19.13 0.84% 0.63% 0% 19783 0.376 80.42 19.01 0% 0 0% 0 0% 0 0% 0%
20230727 19.14 19.37 18.91 18.97 -0.78% -0.68% 0% 23785 0.4543 92.96 19.1 0% 0 0% 0 0% 0 0% 0%
20230726 19.35 19.35 19.05 19.12 -0.62% -0.21% 0% 17597 0.3372 69.98 19.16 0% 0 0% 0 0% 0 0% 0%
20230725 19.1 19.36 19.09 19.24 1.21% 0.1% 0% 21165 0.4068 85.41 19.22 0% 0 0% 0 0% 0 0% 0%
20230724 19.2 19.3 18.92 19.01 -1.4% -0.42% 0% 20466 0.3906 83.13 19.09 0% 0 0% 0 0% 0 0% 0%
20230721 19.26 19.38 19.12 19.28 0.16% 0.16% 0% 22894 0.4407 94.23 19.25 0% 0 0% 0 0% 0 0% 0%
20230720 19.69 19.79 19.23 19.25 -2.48% -0.88% 0% 25950 0.504 108.23 19.42 0% 0 0% 0 0% 0 0% 0%
20230719 19.92 20.13 19.62 19.74 -1.55% -0.2% 0% 21912 0.4335 97.55 19.78 0% 0 0% 0 0% 0 0% 0%
20230718 20.11 20.19 19.75 20.05 -0.25% 0.55% 0% 24077 0.4802 104.78 19.94 0% 0 0% 0 0% 0 0% 0%
20230717 20.16 20.31 19.93 20.1 -0.79% 0.15% 0% 21936 0.4403 93.15 20.07 0% 0 0% 0 0% 0 0% 0%
20230714 20.79 20.89 20.23 20.26 -2.78% -0.88% 0% 25291 0.517 99.64 20.44 0% 0 0% 0 0% 0 0% 0%
20230713 20.52 20.95 20.51 20.84 1.17% 0.05% 0% 17602 0.3666 70.79 20.83 0% 0 0% 0 0% 0 0% 0%
20230712 20.79 20.84 20.5 20.6 -0.34% -0.39% 0% 12752 0.2637 45.36 20.68 0% 0 0% 0 0% 0 0% 0%
20230711 20.61 20.73 20.41 20.67 0.83% 0.29% 0% 15578 0.3211 61.23 20.61 0% 0 0% 0 0% 0 0% 0%
20230710 20.23 20.71 20.2 20.5 1.64% 0% 0% 16711 0.3425 57.47 20.5 0% 0 0% 0 0% 0 0% 0%
20230707 20.58 20.58 20.19 20.28 -1.31% -0.25% 0% 19061 0.3875 64.54 20.33 0% 0 0% 0 0% 0 0% 0%
20230706 20.55 20.83 20.5 20.55 -1.34% -0.39% 0% 14049 0.2899 56.42 20.63 0% 0 0% 0 0% 0 0% 0%
20230705 21.01 21.18 20.62 20.83 -1.37% -0.1% 0% 24334 0.5073 81.06 20.85 0% 0 0% 0 0% 0 0% 0%
20230704 21.05 21.27 20.91 21.12 0.24% 0.09% 0% 27226 0.5745 112.54 21.1 0% 0 0% 0 0% 0 0% 0%
20230703 20.79 21.4 20.49 21.07 1.98% 0.96% 0% 42530 0.8877 175.37 20.87 0% 0 0% 0 0% 0 0% 0%
20230630 20.31 20.75 20.14 20.66 2.02% 0.58% 0% 26153 0.5373 111.92 20.54 0% 0 0% 0 0% 0 0% 0%
20230629 20.2 20.45 20.08 20.25 0.25% -0.25% 0% 15963 0.3241 68.94 20.3 0% 0 0% 0 0% 0 0% 0%
20230628 20.09 20.2 19.85 20.2 0.55% 0.65% 0% 16187 0.3249 69.6 20.07 0% 0 0% 0 0% 0 0% 0%
20230627 19.82 20.24 19.74 20.09 1.46% 0.1% 0% 16501 0.3311 69.29 20.07 0% 0 0% 0 0% 0 0% 0%
20230626 19.72 20.13 19.5 19.8 -0.15% -0.1% 0% 17014 0.3373 67.6 19.82 0% 0 0% 0 0% 0 0% 0%
20230621 20.01 20.25 19.83 19.83 -1.34% -0.75% 0% 13867 0.277 48.91 19.98 0% 0 0% 0 0% 0 0% 0%
20230620 20.3 20.64 19.99 20.1 -0.05% -0.45% 0% 17733 0.358 62.06 20.19 0% 0 0% 0 0% 0 0% 0%
20230619 20.15 20.31 19.95 20.11 -0.25% 0% 0% 18249 0.3669 61.31 20.11 0% 0 0% 0 0% 0 0% 0%
20230616 19.94 20.35 19.68 20.16 1.56% 0.5% 0% 27558 0.5529 89.19 20.06 0% 0 0% 0 0% 0 0% 0%
20230615 19.31 19.9 19.18 19.85 3.06% 1.07% 0% 30679 0.6025 94.21 19.64 0% 0 0% 0 0% 0 0% 0%
20230614 19.68 19.68 19.17 19.26 -1.93% -0.36% 0% 19944 0.3856 59.24 19.33 0% 0 0% 0 0% 0 0% 0%
20230613 19.45 19.79 19.38 19.64 0.36% 0.05% 0% 11460 0.225 33.94 19.63 0% 0 0% 0 0% 0 0% 0%
20230612 19.4 19.65 19.22 19.57 0.36% 0.46% 0% 15373 0.2994 43.44 19.48 0% 0 0% 0 0% 0 0% 0%
20230609 19.27 19.54 19.22 19.5 0.83% 0.46% 0% 17251 0.3349 46.54 19.41 0% 0 0% 0 0% 0 0% 0%
20230608 20.03 20.1 19.2 19.34 -3.35% -0.92% 0% 32059 0.6257 86.18 19.52 0% 0 0% 0 0% 0 0% 0%
20230607 20.07 20.23 19.81 20.01 -0.6% 0.05% 0% 18263 0.3653 51.83 20 0% 0 0% 0 0% 0 0% 0%
20230606 20.46 20.46 19.92 20.13 -1.61% 0.2% 0% 25506 0.5124 70.9 20.09 0% 0 0% 0 0% 0 0% 0%
20230605 20.59 20.64 20.25 20.46 0.05% 0.24% 0% 18181 0.3711 52.34 20.41 0% 0 0% 0 0% 0 0% 0%
20230602 19.92 20.55 19.88 20.45 2.71% 0.74% 0% 35230 0.715 97.55 20.3 0% 0 0% 0 0% 0 0% 0%
20230601 20.2 20.57 19.9 19.91 -1.48% -1.34% 0% 37758 0.762 94.71 20.18 0% 0 0% 0 0% 0 0% 0%
20230531 20.83 20.84 20.14 20.21 -3.07% -0.88% 0% 29020 0.5918 69.79 20.39 0% 0 0% 0 0% 0 0% 0%
20230530 20.8 21.02 20.5 20.85 0.29% 0.48% 0% 30281 0.6282 72.99 20.75 0% 0 0% 0 0% 0 0% 0%
20230529 21.52 21.66 20.74 20.79 -2.94% -1.05% 0% 35654 0.7491 72.75 21.01 0% 0 0% 0 0% 0 0% 0%
20230526 21.95 22 21.26 21.42 -2.37% -0.09% 0% 28791 0.6174 60.62 21.44 0% 0 0% 0 0% 0 0% 0%
20230525 21.13 22.12 21.13 21.94 1.86% 0.55% 0% 38392 0.8376 82.13 21.82 0% 0 0% 0 0% 0 0% 0%
20230524 21.5 21.92 21.47 21.54 -0.42% -0.87% 0% 28420 0.6175 62.06 21.73 0% 0 0% 0 0% 0 0% 0%
20230523 21.99 22 21.54 21.63 -1.41% -0.41% 0% 24131 0.5242 52.02 21.72 0% 0 0% 0 0% 0 0% 0%
20230522 21.82 22.32 21.72 21.94 0.55% -0.18% 0% 39034 0.8581 85.61 21.98 0% 0 0% 0 0% 0 0% 0%
20230519 21.81 21.96 21.5 21.82 -0.77% 0.37% 0% 34677 0.7538 78.01 21.74 0% 0 0% 0 0% 0 0% 0%
20230518 22.15 22.16 21.73 21.99 -1.61% 0.46% 0% 52410 1.147 121.28 21.89 0% 0 0% 0 0% 0 0% 0%
20230517 22.4 22.43 21.76 22.35 -0.22% 0.9% 0% 67623 1.4978 169.8 22.15 0% 0 0% 0 0% 0 0% 0%
20230516 21.08 22.69 21.05 22.4 6.41% 1.31% 0% 104681 2.3142 293.74 22.11 0% 0 0% 0 0% 0 0% 0%
20230515 20.35 21.07 20.35 21.05 2.98% 0.91% 0% 30346 0.6331 108.21 20.86 0% 0 0% 0 0% 0 0% 0%
20230510 20.39 21.27 20.32 21.06 2.78% 0.72% 0% 29258 0.6119 98.47 20.91 0% 0 0% 0 0% 0 0% 0%
20230509 21.18 21.22 20.47 20.49 -2.94% -0.92% 0% 28428 0.5878 111.21 20.68 0% 0 0% 0 0% 0 0% 0%
20230508 20.34 21.18 20.3 21.11 4.14% 0.91% 0% 36067 0.7547 149 20.92 0% 0 0% 0 0% 0 0% 0%
20230505 20.53 20.54 20.1 20.27 -1.22% 0.25% 0% 23977 0.4848 106.01 20.22 0% 0 0% 0 0% 0 0% 0%
20230504 20.61 20.75 20.38 20.52 -0.58% -0.15% 0% 24406 0.5015 114.76 20.55 0% 0 0% 0 0% 0 0% 0%
20230428 20.75 21.15 20.5 20.64 -1.71% -0.48% 0% 27378 0.5678 132.45 20.74 0% 0 0% 0 0% 0 0% 0%
20230427 20.8 21.35 20.77 21 0.05% 0.1% 0% 25477 0.5345 132.66 20.98 0% 0 0% 0 0% 0 0% 0%
20230426 20.2 21.37 20.2 20.99 2.99% 0.05% 0% 26760 0.5614 146.09 20.98 0% 0 0% 0 0% 0 0% 0%
20230425 20.58 21.1 20.12 20.38 -1.64% -0.54% 0% 13769 0.2821 75.65 20.49 0% 0 0% 0 0% 0 0% 0%
20230424 20.49 21.08 20.35 20.72 1.12% -0.19% 0% 16806 0.3489 86.12 20.76 0% 0 0% 0 0% 0 0% 0%
20230421 20.8 21.12 20.42 20.49 -1.49% -1.06% 0% 16375 0.3392 80.8 20.71 0% 0 0% 0 0% 0 0% 0%
20230420 21.37 21.37 20.58 20.8 -2.44% 0.1% 0% 17381 0.3612 81.54 20.78 0% 0 0% 0 0% 0 0% 0%
20230419 21.53 21.58 21.23 21.32 -0.98% -0.19% 0% 11807 0.2522 56.23 21.36 0% 0 0% 0 0% 0 0% 0%
20230418 21.67 21.78 21.44 21.53 -0.09% -0.32% 0% 12397 0.2678 49.73 21.6 0% 0 0% 0 0% 0 0% 0%
20230417 21.15 21.71 20.94 21.55 2.08% 0.14% 0% 18807 0.4048 70.45 21.52 0% 0 0% 0 0% 0 0% 0%
20230414 21 21.19 20.92 21.11 0.29% 0.33% 0% 14591 0.307 50.89 21.04 0% 0 0% 0 0% 0 0% 0%
20230413 21.28 21.43 21.03 21.05 -0.89% -0.52% 0% 15875 0.3359 52.12 21.16 0% 0 0% 0 0% 0 0% 0%
20230412 21.2 21.45 20.93 21.24 -0.23% 0.57% 0% 19570 0.4133 64.03 21.12 0% 0 0% 0 0% 0 0% 0%
20230411 21.72 21.77 21.08 21.29 -1.98% -0.14% 0% 26358 0.562 86.09 21.32 0% 0 0% 0 0% 0 0% 0%
20230410 22.29 22.29 21.56 21.72 -2.25% -0.41% 0% 21335 0.4654 72.84 21.81 0% 0 0% 0 0% 0 0% 0%
20230407 21.82 22.3 21.76 22.22 1.93% 0.23% 0% 24627 0.5461 85.92 22.17 0% 0 0% 0 0% 0 0% 0%
20230406 21.85 22 21.43 21.8 0.83% 0.23% 0% 18646 0.4055 65.39 21.75 0% 0 0% 0 0% 0 0% 0%
20230404 22.6 22.6 21.47 21.62 -4.59% -1.46% 0% 50406 1.1058 168.47 21.94 0% 0 0% 0 0% 0 0% 0%
20230403 22.98 23.04 22.55 22.66 -1.39% -0.18% 0% 25993 0.59 98.73 22.7 0% 0 0% 0 0% 0 0% 0%
20230331 22.59 23.15 22.46 22.98 1.68% 0.26% 0% 27215 0.6239 103.3 22.92 0% 0 0% 0 0% 0 0% 0%
20230330 22.21 22.73 22.11 22.6 1.16% 0.4% 0% 29886 0.6727 107.57 22.51 0% 0 0% 0 0% 0 0% 0%
20230329 22.42 22.55 22.21 22.34 -0.22% -0.04% 0% 15923 0.3558 58.19 22.35 0% 0 0% 0 0% 0 0% 0%
20230328 22.53 22.87 22.22 22.39 -0.8% 0.04% 0% 23181 0.5189 78.42 22.38 0% 0 0% 0 0% 0 0% 0%
20230327 22.4 22.7 22.08 22.57 0.8% 0.62% 0% 20899 0.4687 66.44 22.43 0% 0 0% 0 0% 0 0% 0%
20230324 22.18 22.73 22.09 22.39 0.72% -0.09% 0% 20650 0.4628 63.03 22.41 0% 0 0% 0 0% 0 0% 0%
20230323 22.48 22.56 22.11 22.23 -1.11% -0.13% 0% 18855 0.4198 48.09 22.26 0% 0 0% 0 0% 0 0% 0%
20230322 22.95 23.13 22.43 22.48 -1.62% -0.88% 0% 33233 0.7536 81.61 22.68 0% 0 0% 0 0% 0 0% 0%
20230321 22.75 22.92 22.36 22.85 0.44% 1.02% 0% 25145 0.5689 53.88 22.62 0% 0 0% 0 0% 0 0% 0%
20230320 22.05 22.95 21.92 22.75 2.25% 0.84% 0% 31000 0.6995 58.03 22.56 0% 0 0% 0 0% 0 0% 0%
20230317 22.9 23.02 22.16 22.25 -2.37% -0.89% 0% 41744 0.937 76.51 22.45 0% 0 0% 0 0% 0 0% 0%
20230316 23.57 23.58 22.65 22.79 -3.64% -1.09% 0% 25466 0.5867 49.22 23.04 0% 0 0% 0 0% 0 0% 0%
20230315 23.3 24.11 23.3 23.65 1.5% -0.46% 0% 36388 0.8646 72.31 23.76 0% 0 0% 0 0% 0 0% 0%
20230314 23.86 23.9 22.9 23.3 -3.04% 0.22% 0% 40830 0.9493 76.91 23.25 0% 0 0% 0 0% 0 0% 0%
20230313 24.25 24.58 23.6 24.03 -0.12% 0.08% 0% 31367 0.7531 62.87 24.01 0% 0 0% 0 0% 0 0% 0%
20230310 24.54 24.65 24.06 24.06 -3.37% -0.95% 0% 36328 0.8825 72.11 24.29 0% 0 0% 0 0% 0 0% 0%
20230309 25.52 25.57 24.13 24.9 -2.47% 0.97% 0% 77241 1.9051 159.7 24.66 0% 0 0% 0 0% 0 0% 0%
20230308 26.99 27.09 25.1 25.53 -5.48% -1.2% 0% 81849 2.1148 194.88 25.84 0% 0 0% 0 0% 0 0% 0%
20230307 28.51 29.29 26.95 27.01 -5.03% -3.29% 0% 73564 2.0547 200.37 27.93 0% 0 0% 0 0% 0 0% 0%
20230306 28.29 28.9 27.86 28.44 0.57% -0.07% 0% 30621 0.8716 95.59 28.46 0% 0 0% 0 0% 0 0% 0%
20230303 27.78 28.28 27.65 28.28 1.8% 0.86% 0% 21747 0.6098 63.15 28.04 0% 0 0% 0 0% 0 0% 0%
20230302 28.14 28.3 27.71 27.78 -1.73% -0.5% 0% 21744 0.6072 58.97 27.92 0% 0 0% 0 0% 0 0% 0%
20230301 29.01 29.02 27.88 28.27 -2.65% 0.14% 0% 43524 1.2289 111.21 28.23 0% 0 0% 0 0% 0 0% 0%
20230228 29 29.46 28.58 29.04 0.48% 0.48% 0% 19030 0.5499 46.91 28.9 0% 0 0% 0 0% 0 0% 0%
20230227 29.48 29.98 28.71 28.9 -1.77% -1.06% 0% 33615 0.9819 69.31 29.21 0% 0 0% 0 0% 0 0% 0%
20230224 30.38 30.5 29.4 29.42 -2.68% -0.94% 0% 18811 0.5587 37.32 29.7 0% 0 0% 0 0% 0 0% 0%
20230223 29.77 30.46 29.65 30.23 0.77% 0.37% 0% 26727 0.8049 47.64 30.12 0% 0 0% 0 0% 0 0% 0%
20230222 29.1 30.66 28.92 30 2.56% -0.43% 0% 49927 1.5043 72.07 30.13 0% 0 0% 0 0% 0 0% 0%
20230221 29.2 29.37 28.45 29.25 0.17% 1.32% 0% 31537 0.9105 44.32 28.87 0% 0 0% 0 0% 0 0% 0%
20230220 28.48 29.53 28.18 29.2 1.11% 0.31% 0% 49034 1.4274 70.31 29.11 0% 0 0% 0 0% 0 0% 0%
20230217 28.51 29.14 27.87 28.88 1.48% 1.4% 0% 43769 1.2465 62.13 28.48 0% 0 0% 0 0% 0 0% 0%
20230216 29.18 29.36 28.1 28.46 -3.13% -0.94% 0% 47436 1.3628 64.46 28.73 0% 0 0% 0 0% 0 0% 0%
20230215 30.18 30.28 29.22 29.38 -3.23% -0.71% 0% 64147 1.8981 85.42 29.59 0% 0 0% 0 0% 0 0% 0%
20230214 31.18 31.6 30.07 30.36 -0.46% -1.08% 0% 98633 3.0267 138.25 30.69 0% 0 0% 0 0% 0 0% 0%
20230213 30.07 30.89 29.93 30.5 1.67% -0.16% 0% 59266 1.8104 89.35 30.55 0% 0 0% 0 0% 0 0% 0%
20230210 31.2 31.2 29.6 30 -3.41% -0.1% 0% 82392 2.4743 128.02 30.03 0% 0 0% 0 0% 0 0% 0%
20230209 28.38 31.09 28.38 31.06 9.91% 1.54% 0% 155791 4.7654 273.66 30.59 0% 0 0% 0 0% 0 0% 0%
20230208 27.67 28.82 27.61 28.26 1.98% -0.39% 0% 41733 1.184 90.68 28.37 0% 0 0% 0 0% 0 0% 0%
20230207 27.72 27.82 27.08 27.71 0.4% 0.8% 0% 25033 0.6882 53.68 27.49 0% 0 0% 0 0% 0 0% 0%
20230206 27.58 27.83 26.78 27.6 -0.4% 0.95% 0% 43325 1.1843 90.52 27.34 0% 0 0% 0 0% 0 0% 0%
20230203 28.6 29.23 27.25 27.71 -5.72% -0.54% 0% 82801 2.3069 184.39 27.86 0% 0 0% 0 0% 0 0% 0%
20230202 29.13 30.04 27.25 29.39 1.73% 2.3% 0% 84642 2.4318 231.4 28.73 0% 0 0% 0 0% 0 0% 0%
20230201 28.08 29.27 27.86 28.89 3.03% 1.05% 0% 54241 1.5505 183.73 28.59 0% 0 0% 0 0% 0 0% 0%
20230131 27.12 28.88 26.95 28.04 2.86% -0.64% 0% 48371 1.3648 184.65 28.22 0% 0 0% 0 0% 0 0% 0%
20230130 27.58 27.6 26.54 27.26 -0.69% 0.7% 0% 30838 0.8349 130.06 27.07 0% 0 0% 0 0% 0 0% 0%
20230120 27.9 27.95 27.3 27.45 -0.76% -0.33% 0% 20180 0.5557 91.31 27.54 0% 0 0% 0 0% 0 0% 0%
20230119 28.41 28.46 27.6 27.66 -1.43% -0.36% 0% 14478 0.4019 63.79 27.76 0% 0 0% 0 0% 0 0% 0%
20230118 27.34 28.22 26.55 28.06 1.45% 1.34% 0% 33279 0.9216 134.94 27.69 0% 0 0% 0 0% 0 0% 0%
20230117 26.65 28.25 26.65 27.66 3.87% 0.4% 0% 32798 0.9037 129.56 27.55 0% 0 0% 0 0% 0 0% 0%
20230116 27.33 27.34 26.35 26.63 -2.1% -0.22% 0% 21709 0.5795 86.85 26.69 0% 0 0% 0 0% 0 0% 0%
20230113 27.24 27.62 27.06 27.2 -1.09% -0.18% 0% 10622 0.2895 41.55 27.25 0% 0 0% 0 0% 0 0% 0%
20230112 27.03 27.93 27.03 27.5 -0.18% -0.11% 0% 11244 0.3095 43.44 27.53 0% 0 0% 0 0% 0 0% 0%
20230111 27.3 27.98 27.07 27.55 -0.04% 0.04% 0% 14581 0.4015 56.26 27.54 0% 0 0% 0 0% 0 0% 0%
20230110 27.31 27.93 27.28 27.56 -0.4% -0.25% 0% 10577 0.2922 41.77 27.63 0% 0 0% 0 0% 0 0% 0%
20230109 27.8 28.34 27.31 27.67 -0.29% 0% 0% 18574 0.514 74.43 27.67 0% 0 0% 0 0% 0 0% 0%
20230106 27.4 28.46 27.29 27.75 0.54% -0.61% 0% 27823 0.7768 115.25 27.92 0% 0 0% 0 0% 0 0% 0%
20230105 26.06 27.96 25.82 27.6 5.34% 1.58% 0% 36563 0.9935 148.87 27.17 0% 0 0% 0 0% 0 0% 0%
20230104 27.56 27.74 25.87 26.2 -5.82% -1.43% 0% 40582 1.0788 170.13 26.58 0% 0 0% 0 0% 0 0% 0%
20230103 27.24 28.07 27.01 27.82 2.13% 0.58% 0% 23234 0.6426 103.4 27.66 0% 0 0% 0 0% 0 0% 0%
20221230 26.27 27.57 26.13 27.24 3.26% 1.26% 0% 34444 0.9266 149.73 26.9 0% 0 0% 0 0% 0 0% 0%
20221229 25.86 27.16 25.86 26.38 1.85% -1.09% 0% 18305 0.4882 91.6 26.67 0% 0 0% 0 0% 0 0% 0%
20221228 25.35 26.22 25.18 25.9 1.13% 0.74% 0% 15942 0.4099 77 25.71 0% 0 0% 0 0% 0 0% 0%
20221227 25.75 26.35 25.41 25.61 -1.61% -0.35% 0% 16243 0.4174 78.53 25.7 0% 0 0% 0 0% 0 0% 0%
20221226 24.95 26.16 24.8 26.03 3.95% 0.97% 0% 13671 0.3524 64.59 25.78 0% 0 0% 0 0% 0 0% 0%
20221223 25.4 25.85 24.93 25.04 -1.8% -0.75% 0% 16054 0.4051 75.46 25.23 0% 0 0% 0 0% 0 0% 0%
20221222 26.69 26.72 25.22 25.5 -4.46% -1.2% 0% 27769 0.7167 129.89 25.81 0% 0 0% 0 0% 0 0% 0%
20221221 26.68 27.38 26.34 26.69 0.41% -0.45% 0% 25187 0.6752 125.9 26.81 0% 0 0% 0 0% 0 0% 0%
20221220 25.28 26.85 24.76 26.58 5.23% 2% 0% 37557 0.9789 169.55 26.06 0% 0 0% 0 0% 0 0% 0%
20221219 25.2 25.65 24.97 25.26 -0.36% 0% 0% 10875 0.2747 48.9 25.26 0% 0 0% 0 0% 0 0% 0%
20221216 25.6 25.67 25.1 25.35 -1.13% 0.08% 0% 16010 0.4055 65.44 25.33 0% 0 0% 0 0% 0 0% 0%
20221215 24.81 25.78 24.61 25.64 2.89% 1.58% 0% 18722 0.4725 73.62 25.24 0% 0 0% 0 0% 0 0% 0%
20221214 25.05 25.25 24.78 24.92 -0.84% -0.56% 0% 14995 0.3757 50.69 25.06 0% 0 0% 0 0% 0 0% 0%
20221213 26.3 26.3 25.08 25.13 -4.52% -1.68% 0% 21181 0.5413 72.11 25.56 0% 0 0% 0 0% 0 0% 0%
20221212 26.25 26.44 25.98 26.32 -0.57% 0.46% 0% 9160 0.24 30.87 26.2 0% 0 0% 0 0% 0 0% 0%
20221209 26.7 26.9 26.18 26.47 -0.15% -0.15% 0% 20296 0.538 62.88 26.51 0% 0 0% 0 0% 0 0% 0%
20221208 25.97 26.76 25.59 26.51 1.84% 0.53% 0% 20913 0.5515 62.04 26.37 0% 0 0% 0 0% 0 0% 0%
20221207 26.8 27.68 25.95 26.03 -3.49% -2.22% 0% 40062 1.0663 116.55 26.62 0% 0 0% 0 0% 0 0% 0%
20221206 26.31 27.22 25.76 26.97 2.16% 1.66% 0% 29832 0.7914 87.96 26.53 0% 0 0% 0 0% 0 0% 0%
20221205 27.24 27.24 25.88 26.4 -2.22% 0.15% 0% 31375 0.8269 89.62 26.36 0% 0 0% 0 0% 0 0% 0%
20221202 26.92 27.7 26.62 27 0.33% -0.88% 0% 22579 0.6151 62.85 27.24 0% 0 0% 0 0% 0 0% 0%
20221201 27.45 27.47 26.6 26.91 -0.52% -0.22% 0% 37869 1.0213 104.3 26.97 0% 0 0% 0 0% 0 0% 0%
20221130 27.46 27.88 26.52 27.05 -2.38% 0.52% 0% 32235 0.8674 92.35 26.91 0% 0 0% 0 0% 0 0% 0%
20221129 28.32 28.32 27.27 27.71 -1.74% 0.07% 0% 29166 0.8076 87.77 27.69 0% 0 0% 0 0% 0 0% 0%
20221128 26.51 28.37 26.5 28.2 2.96% 1.33% 0% 37028 1.0305 106.95 27.83 0% 0 0% 0 0% 0 0% 0%
20221125 27.99 28.3 26.95 27.39 -1.08% -0.8% 0% 27788 0.7673 79.09 27.61 0% 0 0% 0 0% 0 0% 0%
20221124 27.68 28.5 27.22 27.69 -0.22% -1% 0% 28578 0.7993 75.92 27.97 0% 0 0% 0 0% 0 0% 0%
20221123 26.85 27.89 26.05 27.75 2.17% 2.51% 0% 33165 0.8977 85.09 27.07 0% 0 0% 0 0% 0 0% 0%
20221122 27.18 27.5 26.53 27.16 0.7% 0.41% 0% 38416 1.0392 97.25 27.05 0% 0 0% 0 0% 0 0% 0%
20221121 25.91 27.68 25.38 26.97 4.05% 0.86% 0% 52409 1.4013 119.4 26.74 0% 0 0% 0 0% 0 0% 0%
20221118 25.63 26.48 25.3 25.92 1.13% -0.31% 0% 23511 0.6113 47.25 26 0% 0 0% 0 0% 0 0% 0%
20221117 26.11 26.15 25.32 25.63 -2.21% 0.31% 0% 25256 0.6453 45.6 25.55 0% 0 0% 0 0% 0 0% 0%
20221116 26.65 26.65 25.92 26.21 -1.65% -0.11% 0% 25349 0.6651 41.31 26.24 0% 0 0% 0 0% 0 0% 0%
20221115 26.07 26.87 25.8 26.65 2.26% 0.57% 0% 34289 0.9085 50.62 26.5 0% 0 0% 0 0% 0 0% 0%
20221114 26.44 27.45 25.63 26.06 -3.66% -1.33% 0% 52436 1.385 73.32 26.41 0% 0 0% 0 0% 0 0% 0%
20221111 29 29.5 26.7 27.05 -3.15% -2.03% 0% 58291 1.6095 83.56 27.61 0% 0 0% 0 0% 0 0% 0%
20221110 27.47 28.21 27.17 27.93 0.9% 0.79% 0% 28597 0.7923 40.25 27.71 0% 0 0% 0 0% 0 0% 0%
20221109 28.6 28.7 27.11 27.68 -2.98% -1.18% 0% 35919 1.0061 47.11 28.01 0% 0 0% 0 0% 0 0% 0%
20221108 27.66 29.13 27.27 28.53 3.56% 0.53% 0% 72409 2.0549 90.19 28.38 0% 0 0% 0 0% 0 0% 0%
20221107 28.66 28.8 26.17 27.55 -3.54% 1.59% 0% 92282 2.5024 107.65 27.12 0% 0 0% 0 0% 0 0% 0%
20221104 27.19 28.96 27.14 28.56 5.27% 0.95% 0% 62327 1.7631 71.98 28.29 0% 0 0% 0 0% 0 0% 0%
20221103 26.15 27.64 25.34 27.13 0.41% 1.31% 0% 91368 2.4464 93.02 26.78 0% 0 0% 0 0% 0 0% 0%
20221102 27.57 27.86 25.88 27.02 -3.15% 0.71% 0% 91296 2.4498 95.82 26.83 0% 0 0% 0 0% 0 0% 0%
20221101 27.69 28.37 26.51 27.9 -0.46% 1.64% 0% 65905 1.809 70.76 27.45 0% 0 0% 0 0% 0 0% 0%
20221031 27.03 29.02 26.57 28.03 2.26% 0% 0% 60289 1.6897 61.93 28.03 0% 0 0% 0 0% 0 0% 0%
20221028 27.11 29.7 26.98 27.41 -1.54% -2.9% 0% 67672 1.9107 69.53 28.23 0% 0 0% 0 0% 0 0% 0%
20221027 28.3 28.98 27.1 27.84 -3.13% -0.18% 0% 89710 2.5016 92.79 27.89 0% 0 0% 0 0% 0 0% 0%
20221026 28.5 29.77 27.81 28.74 -1.1% -0.38% 0% 85726 2.4735 92.96 28.85 0% 0 0% 0 0% 0 0% 0%
20221025 27.85 29.68 27.3 29.06 2.69% 2.11% 0% 89531 2.5482 94.12 28.46 0% 0 0% 0 0% 0 0% 0%
20221024 27.09 29.03 26.58 28.3 4.16% 0.32% 0% 136963 3.8643 153.25 28.21 0% 0 0% 0 0% 0 0% 0%
20221021 25.22 27.17 25.22 27.17 10% 1.34% 0% 136792 3.6678 166.3 26.81 0% 0 0% 0 0% 0 0% 0%
20221020 25.51 25.79 24.51 24.7 -4.67% -0.8% 0% 75846 1.8884 98.64 24.9 0% 0 0% 0 0% 0 0% 0%
20221019 25.82 26.89 25.36 25.91 -0.92% -0.92% 0% 97489 2.5497 138.15 26.15 0% 0 0% 0 0% 0 0% 0%
20221018 24.39 26.42 24.21 26.15 7.26% 2.87% 0% 142710 3.6275 207.33 25.42 0% 0 0% 0 0% 0 0% 0%
20221017 24.2 24.96 23.66 24.38 0.62% 0.45% 0% 81827 1.9859 120.55 24.27 0% 0 0% 0 0% 0 0% 0%
20220720 24.8 25.73 24 25.32 2.68% 0.92% 0% 63234 1.5867 127.01 25.09 0% 0 0% 0 0% 0 0% 0%
20220719 24.84 25.07 24.31 24.66 -0.96% 0.08% 0% 62135 1.5312 135.65 24.64 0% 0 0% 0 0% 0 0% 0%
20220718 24.38 25.27 24.03 24.9 1.1% 0.61% 0% 62719 1.5523 152.9 24.75 0% 0 0% 0 0% 0 0% 0%
20220715 23.58 25.65 23.4 24.63 3.18% 0.04% 0% 106790 2.6293 291.66 24.62 0% 0 0% 0 0% 0 0% 0%
20220714 22.01 24.22 22.01 23.87 8.01% 1.36% 0% 79374 1.8695 270.78 23.55 0% 0 0% 0 0% 0 0% 0%
20220713 21.11 22.27 21.06 22.1 4.69% 1.05% 0% 38880 0.8502 139.56 21.87 0% 0 0% 0 0% 0 0% 0%
20220712 21.38 22.22 21 21.11 -0.89% -1.36% 0% 31769 0.6799 111.85 21.4 0% 0 0% 0 0% 0 0% 0%
20220711 21.9 21.9 21 21.3 -2.7% -0.09% 0% 28144 0.5999 91.53 21.32 0% 0 0% 0 0% 0 0% 0%
20220708 21.89 22.09 21.62 21.89 0% 0.18% 0% 17543 0.3833 57.95 21.85 0% 0 0% 0 0% 0 0% 0%
20220707 21.83 22 21.2 21.89 0% 0.6% 0% 20005 0.4354 60.16 21.76 0% 0 0% 0 0% 0 0% 0%
20220706 22.37 22.52 21.68 21.89 -1.57% -0.55% 0% 17944 0.3949 53.61 22.01 0% 0 0% 0 0% 0 0% 0%
20220705 22.86 22.89 21.93 22.24 -2.41% -0.27% 0% 18742 0.418 54.24 22.3 0% 0 0% 0 0% 0 0% 0%
20220704 22.35 22.8 21.77 22.79 1.65% 1.56% 0% 18855 0.4231 49.79 22.44 0% 0 0% 0 0% 0 0% 0%
20220701 22.76 22.87 22.1 22.42 -1.54% 0.09% 0% 22641 0.5071 55.2 22.4 0% 0 0% 0 0% 0 0% 0%
20220630 21.73 23.26 21.5 22.77 4.64% 0.84% 0% 45755 1.033 102.27 22.58 0% 0 0% 0 0% 0 0% 0%
20220629 22.53 22.62 21.58 21.76 -3.42% -1% 0% 35970 0.7908 84.25 21.98 0% 0 0% 0 0% 0 0% 0%
20220628 21.55 22.77 21.39 22.53 4.55% 1.26% 0% 50557 1.125 124.78 22.25 0% 0 0% 0 0% 0 0% 0%
20220627 21.63 21.99 21.37 21.55 -0.37% -0.14% 0% 29262 0.6315 74.74 21.58 0% 0 0% 0 0% 0 0% 0%
20220624 21.25 21.97 21.14 21.63 2.37% -0.14% 0% 45099 0.9769 119.19 21.66 0% 0 0% 0 0% 0 0% 0%
20220623 21.32 21.32 20.62 21.13 0.71% 0.81% 0% 24576 0.5152 67.03 20.96 0% 0 0% 0 0% 0 0% 0%
20220622 21.43 21.44 20.93 20.98 -0.62% -1.04% 0% 34403 0.7292 95.09 21.2 0% 0 0% 0 0% 0 0% 0%
20220621 21.4 21.98 20.91 21.11 0.67% -1.22% 0% 57278 1.2238 150.3 21.37 0% 0 0% 0 0% 0 0% 0%
20220620 20.61 21.43 20.61 20.97 1.99% -0.33% 0% 53781 1.1315 125.93 21.04 0% 0 0% 0 0% 0 0% 0%
20220617 19.23 20.67 19.03 20.56 6.64% 2.19% 0% 69224 1.3931 165.91 20.12 0% 0 0% 0 0% 0 0% 0%
20220616 19.21 19.49 19.21 19.28 0.05% -0.21% 0% 14843 0.2868 38.19 19.32 0% 0 0% 0 0% 0 0% 0%
20220615 19.57 19.59 19.23 19.27 -1.48% -0.52% 0% 22122 0.4286 54.95 19.37 0% 0 0% 0 0% 0 0% 0%
20220614 19.17 19.61 18.63 19.56 1.03% 2.35% 0% 29852 0.5704 73.19 19.11 0% 0 0% 0 0% 0 0% 0%
20220613 19.31 19.55 19.14 19.36 -0.31% 0.1% 0% 21068 0.4075 55.16 19.34 0% 0 0% 0 0% 0 0% 0%
20220610 19.41 19.64 19.11 19.42 0.47% -0.1% 0% 25748 0.5005 69.38 19.44 0% 0 0% 0 0% 0 0% 0%
20220609 19.84 19.9 19.18 19.33 -3.25% -0.87% 0% 28340 0.5527 78.38 19.5 0% 0 0% 0 0% 0 0% 0%
20220608 20.69 20.79 19.7 19.98 -4.31% -0.55% 0% 60401 1.2132 171.09 20.09 0% 0 0% 0 0% 0 0% 0%
20220607 21.99 21.99 20.72 20.88 1.95% -1.46% 0% 97716 2.0704 308.15 21.19 0% 0 0% 0 0% 0 0% 0%
20220606 20.01 20.55 20.01 20.48 2.45% 0.49% 0% 27118 0.5528 114.49 20.38 0% 0 0% 0 0% 0 0% 0%
20220602 19.68 20 19.38 19.99 1.52% 1.52% 0% 27972 0.5507 120.85 19.69 0% 0 0% 0 0% 0 0% 0%
20220601 19.08 19.8 18.95 19.69 3.2% 0.66% 0% 30781 0.602 140.05 19.56 0% 0 0% 0 0% 0 0% 0%
20220531 18.65 19.18 18.58 19.08 2.69% 0.9% 0% 23263 0.44 112.41 18.91 0% 0 0% 0 0% 0 0% 0%
20220530 18.58 18.69 18.38 18.58 0.27% 0.22% 0% 10134 0.1879 51.7 18.54 0% 0 0% 0 0% 0 0% 0%
20220527 18.75 18.93 18.38 18.53 -1.23% -0.48% 0% 12146 0.2261 62.08 18.62 0% 0 0% 0 0% 0 0% 0%
20220526 18.95 19.09 18.4 18.76 -0.74% 0% 0% 18320 0.3436 96.5 18.76 0% 0 0% 0 0% 0 0% 0%
20220525 18.44 19.1 18.37 18.9 1.72% 1.02% 0% 31807 0.595 172.86 18.71 0% 0 0% 0 0% 0 0% 0%
20220524 18.43 19.47 18.35 18.58 0.65% -1.69% 0% 44743 0.8455 263.91 18.9 0% 0 0% 0 0% 0 0% 0%
20220523 18.54 18.54 18.27 18.46 0.22% 0.22% 0% 9957 0.1834 70.65 18.42 0% 0 0% 0 0% 0 0% 0%
20220520 18.58 18.69 18.35 18.66 0.76% 0.48% 0% 14981 0.2782 108.09 18.57 0% 0 0% 0 0% 0 0% 0%
20220519 18 18.55 17.7 18.52 1.54% 1.09% 0% 15844 0.2902 117.5 18.32 0% 0 0% 0 0% 0 0% 0%
20220518 18.04 18.46 18 18.24 1.16% -0.27% 0% 12716 0.2326 94.5 18.29 0% 0 0% 0 0% 0 0% 0%
20220517 18.1 18.13 17.7 18.03 -0.06% 0.61% 0% 10088 0.1808 69.02 17.92 0% 0 0% 0 0% 0 0% 0%
20220516 18.48 18.48 17.89 18.04 -0.99% -0.44% 0% 10922 0.1979 70.71 18.12 0% 0 0% 0 0% 0 0% 0%
20220513 18.3 18.39 18 18.22 0.28% 0.16% 0% 8432 0.1534 51.36 18.19 0% 0 0% 0 0% 0 0% 0%
20220512 18.09 18.41 18 18.17 0.11% -0.11% 0% 12211 0.2221 72.06 18.19 0% 0 0% 0 0% 0 0% 0%
20220511 18.08 18.61 18.08 18.15 0.55% -1.25% 0% 18924 0.3478 109.13 18.38 0% 0 0% 0 0% 0 0% 0%
20220510 17.54 18.15 17.31 18.05 1.86% 0.67% 0% 13504 0.2421 77.72 17.93 0% 0 0% 0 0% 0 0% 0%
20220509 17.7 17.88 17.52 17.72 0.51% 0.06% 0% 9371 0.166 49.74 17.71 0% 0 0% 0 0% 0 0% 0%
20220506 17.36 17.77 17.2 17.63 -0.9% 0.57% 0% 10527 0.1845 54.04 17.53 0% 0 0% 0 0% 0 0% 0%
20220505 17.71 18.09 17.53 17.79 -0.06% -0.34% 0% 16546 0.2953 83.18 17.85 0% 0 0% 0 0% 0 0% 0%
20220429 17.13 17.89 17.08 17.8 5.14% 1.42% 0% 22871 0.4014 110.07 17.55 0% 0 0% 0 0% 0 0% 0%
20220428 17.5 17.5 16.6 16.93 -3.97% -0.29% 0% 21150 0.3592 92.34 16.98 0% 0 0% 0 0% 0 0% 0%
20220427 16.9 17.8 16.1 17.63 4.26% 4.32% 0% 22376 0.3781 101.18 16.9 0% 0 0% 0 0% 0 0% 0%
20220426 17.75 17.75 16.88 16.91 -3.76% -1.91% 0% 14137 0.2437 68.46 17.24 0% 0 0% 0 0% 0 0% 0%
20220425 18.76 18.76 17.56 17.57 -6.84% -2.71% 0% 18640 0.3366 95.44 18.06 0% 0 0% 0 0% 0 0% 0%
20220422 18.95 19.29 18.7 18.86 -1.41% 0.11% 0% 15607 0.2941 81.3 18.84 0% 0 0% 0 0% 0 0% 0%
20220421 20.09 20.09 19.02 19.13 -3.92% -1.14% 0% 24601 0.476 132.12 19.35 0% 0 0% 0 0% 0 0% 0%
20220420 19.8 20.2 19.79 19.91 0.05% -0.4% 0% 13058 0.261 76.49 19.99 0% 0 0% 0 0% 0 0% 0%
20220419 19.9 20.36 19.83 19.9 0.35% -0.85% 0% 16962 0.3405 101.14 20.07 0% 0 0% 0 0% 0 0% 0%
20220418 19.98 20.03 19.69 19.83 -1.59% 0.05% 0% 19982 0.3961 122.38 19.82 0% 0 0% 0 0% 0 0% 0%
20220415 19.56 20.4 19.56 20.15 3.28% 0.55% 0% 32380 0.649 210.65 20.04 0% 0 0% 0 0% 0 0% 0%
20220414 19.62 19.78 19.4 19.51 -0.31% -0.31% 0% 10839 0.2121 79.33 19.57 0% 0 0% 0 0% 0 0% 0%
20220413 19.46 19.85 19.2 19.57 0.2% 0% 0% 11173 0.2187 78.53 19.57 0% 0 0% 0 0% 0 0% 0%
20220412 19.19 19.55 19.08 19.53 1.77% 0.98% 0% 11407 0.2206 77.72 19.34 0% 0 0% 0 0% 0 0% 0%
20220411 20.21 20.21 19 19.19 -4.76% -1.89% 0% 21548 0.4215 143.51 19.56 0% 0 0% 0 0% 0 0% 0%
20220408 20.41 20.53 19.98 20.15 -0.98% -0.15% 0% 13701 0.2765 93.79 20.18 0% 0 0% 0 0% 0 0% 0%
20220407 20.5 20.73 20.35 20.35 -1.21% -0.88% 0% 13745 0.2822 96.66 20.53 0% 0 0% 0 0% 0 0% 0%
20220401 20.16 20.49 19.99 20.42 0.59% 0.89% 0% 10289 0.2083 72.02 20.24 0% 0 0% 0 0% 0 0% 0%
20220331 20.2 20.4 20.16 20.3 0% -0.05% 0% 10059 0.2043 69.44 20.31 0% 0 0% 0 0% 0 0% 0%
20220330 20.01 20.33 20.01 20.3 1.86% 0.3% 0% 11843 0.2397 76.57 20.24 0% 0 0% 0 0% 0 0% 0%
20220329 20.38 20.48 19.85 19.93 -1.39% -0.5% 0% 12163 0.2436 72.33 20.03 0% 0 0% 0 0% 0 0% 0%
20220328 20.22 20.4 19.85 20.21 -1.03% 0.3% 0% 15833 0.319 90.3 20.15 0% 0 0% 0 0% 0 0% 0%
20220325 20.55 20.98 20.25 20.42 -0.63% -0.78% 0% 12534 0.258 73.54 20.58 0% 0 0% 0 0% 0 0% 0%
20220324 20.9 20.9 20.49 20.55 -2.74% -0.48% 0% 15309 0.3162 89.65 20.65 0% 0 0% 0 0% 0 0% 0%
20220323 20.64 21.25 20.61 21.13 2.37% 0.57% 0% 20415 0.429 116.64 21.01 0% 0 0% 0 0% 0 0% 0%
20220322 20.37 20.81 20.24 20.64 0.34% 0.19% 0% 11790 0.2429 62.29 20.6 0% 0 0% 0 0% 0 0% 0%
20220321 20.5 20.76 20.32 20.57 0.64% 0.05% 0% 12285 0.2526 62.89 20.56 0% 0 0% 0 0% 0 0% 0%
20220318 20.42 20.54 20.15 20.44 0.15% 0.29% 0% 12722 0.2593 64.09 20.38 0% 0 0% 0 0% 0 0% 0%
20220317 20.7 20.79 20.35 20.41 0.15% -0.78% 0% 18511 0.3808 94.25 20.57 0% 0 0% 0 0% 0 0% 0%
20220316 20 20.46 19.38 20.38 5.11% 2.46% 0% 23413 0.4657 119.22 19.89 0% 0 0% 0 0% 0 0% 0%
20220315 20.62 20.75 19.39 19.39 -6.55% -3.34% 0% 20050 0.4023 104.03 20.06 0% 0 0% 0 0% 0 0% 0%
20220311 20.99 21.3 20.51 21.3 0.47% 1.77% 0% 13424 0.281 71.71 20.93 0% 0 0% 0 0% 0 0% 0%
20220310 21.5 21.66 21.13 21.2 0.57% -0.84% 0% 13003 0.278 69.92 21.38 0% 0 0% 0 0% 0 0% 0%
20220309 21.22 21.46 20.43 21.08 -1.5% 0% 0% 21907 0.4618 104.39 21.08 0% 0 0% 0 0% 0 0% 0%
20220308 21.97 22.25 20.6 21.4 -2.73% 0.28% 0% 30392 0.6487 145.66 21.34 0% 0 0% 0 0% 0 0% 0%
20220307 22.58 22.58 21.96 22 -2.96% -0.86% 0% 16020 0.3555 82.73 22.19 0% 0 0% 0 0% 0 0% 0%
20220304 22.77 23.03 22.62 22.67 -0.83% -0.31% 0% 12277 0.2792 65.4 22.74 0% 0 0% 0 0% 0 0% 0%
20220303 23.29 23.3 22.8 22.86 -1.3% -0.52% 0% 10942 0.2515 57.88 22.98 0% 0 0% 0 0% 0 0% 0%
20220302 23.11 23.2 22.65 23.16 0.17% 0.92% 0% 11170 0.2563 57.57 22.95 0% 0 0% 0 0% 0 0% 0%
20220301 23.06 23.52 22.9 23.12 0.83% -0.47% 0% 18798 0.4366 96.59 23.23 0% 0 0% 0 0% 0 0% 0%
20220228 23.23 23.23 22.45 22.93 -0.61% 0.97% 0% 20086 0.4562 101.56 22.71 0% 0 0% 0 0% 0 0% 0%
20220225 23.21 23.42 23.02 23.07 0.09% -0.73% 0% 14753 0.3428 78.86 23.24 0% 0 0% 0 0% 0 0% 0%
20220224 23.3 23.95 22.81 23.05 -1.79% -1.37% 0% 30134 0.7042 148.26 23.37 0% 0 0% 0 0% 0 0% 0%
20220223 23.17 23.52 23.13 23.47 1.29% 0.47% 0% 21120 0.4934 103.85 23.36 0% 0 0% 0 0% 0 0% 0%
20220222 23.72 23.79 23.05 23.17 -2.81% -0.52% 0% 21273 0.4954 100.42 23.29 0% 0 0% 0 0% 0 0% 0%
20220221 23.72 23.91 23.6 23.84 0.51% 0.29% 0% 13814 0.3283 54.61 23.77 0% 0 0% 0 0% 0 0% 0%
20220218 23.6 23.77 23.49 23.72 -0.46% 0.42% 0% 15276 0.3608 41.12 23.62 0% 0 0% 0 0% 0 0% 0%
20220217 23.9 24.08 23.81 23.83 -1.04% -0.25% 0% 14862 0.3551 35.95 23.89 0% 0 0% 0 0% 0 0% 0%
20220216 24.27 24.35 23.86 24.08 -0.04% 0.21% 0% 13350 0.3208 27.47 24.03 0% 0 0% 0 0% 0 0% 0%
20220215 23.8 24.44 23.54 24.09 1.77% 0.25% 0% 17019 0.4089 28.79 24.03 0% 0 0% 0 0% 0 0% 0%
20220214 23.51 24.1 23.4 23.67 -1.05% -0.34% 0% 13135 0.312 18.96 23.75 0% 0 0% 0 0% 0 0% 0%
20220211 24.62 24.72 23.79 23.92 -3.39% -0.71% 0% 31106 0.7493 39.35 24.09 0% 0 0% 0 0% 0 0% 0%
20220210 25.3 25.53 24.59 24.76 -2.29% -1.12% 0% 28984 0.7258 34 25.04 0% 0 0% 0 0% 0 0% 0%
20220209 25.42 25.43 25.06 25.34 -0.47% 0.56% 0% 26715 0.6731 27.57 25.2 0% 0 0% 0 0% 0 0% 0%
20211203 25.5 25.87 25.2 25.7 -0.39% 0.59% 0% 59436 1.5183 52.63 25.55 0% 0 0% 0 0% 0 0% 0%
20211202 27.45 27.76 25.54 25.8 -7.13% -1.3% 0% 115438 3.0171 86.28 26.14 0% 0 0% 0 0% 0 0% 0%
20211201 27.6 28 27.33 27.78 0.65% 0.58% 0% 48365 1.3357 32.31 27.62 0% 0 0% 0 0% 0 0% 0%
20211130 28.27 28.33 27.1 27.6 -1.6% 0.04% 0% 74557 2.0573 46.93 27.59 0% 0 0% 0 0% 0 0% 0%
20211129 27.17 28.22 26.86 28.05 1.7% 0.75% 0% 98380 2.7388 61.86 27.84 0% 0 0% 0 0% 0 0% 0%
20211126 27.21 28.1 27.08 27.58 -0.68% 0.25% 0% 94380 2.5963 60.67 27.51 0% 0 0% 0 0% 0 0% 0%
20211125 28.3 28.81 27.48 27.77 -1.7% -1.28% 0% 101697 2.8604 68.49 28.13 0% 0 0% 0 0% 0 0% 0%
20211124 28.52 28.58 27.7 28.25 -1.77% 0.5% 0% 105972 2.9785 74.45 28.11 0% 0 0% 0 0% 0 0% 0%
20211123 29.85 30 28.21 28.76 -4.61% -0.59% 0% 128654 3.7223 96.34 28.93 0% 0 0% 0 0% 0 0% 0%
20211122 30.02 30.76 29.45 30.15 1.17% -0.03% 0% 166968 5.0359 137.87 30.16 0% 0 0% 0 0% 0 0% 0%
20211119 30.66 31.4 28.95 29.8 -5.22% -0.93% 0% 246062 7.4015 212.18 30.08 0% 0 0% 0 0% 0 0% 0%
20211118 29.7 31.44 29.7 31.44 10.01% 1.26% 0% 300120 9.3188 290.98 31.05 0% 0 0% 0 0% 0 0% 0%
20211117 25.78 28.58 25.61 28.58 10.01% 4.27% 0% 137796 3.7776 153.23 27.41 0% 0 0% 0 0% 0 0% 0%
20211116 24.95 26.37 24.29 25.98 5.1% 2.24% 0% 99921 2.5385 117.03 25.41 0% 0 0% 0 0% 0 0% 0%
20211115 25.26 25.32 24.52 24.72 -2.6% -0.56% 0% 51174 1.2723 64.15 24.86 0% 0 0% 0 0% 0 0% 0%
20211112 24.62 25.78 24.51 25.38 2.42% 0.48% 0% 61458 1.5525 79.53 25.26 0% 0 0% 0 0% 0 0% 0%
20211111 25.01 25.38 24.7 24.78 -1.82% -0.56% 0% 42984 1.071 57.92 24.92 0% 0 0% 0 0% 0 0% 0%
20211110 25.7 25.8 24.58 25.24 -2.28% 1.12% 0% 64198 1.6025 88.26 24.96 0% 0 0% 0 0% 0 0% 0%
20211109 26.13 26.53 25.71 25.83 -2.12% -0.65% 0% 61249 1.5925 92.35 26 0% 0 0% 0 0% 0 0% 0%
20211108 25.8 27.2 25.51 26.39 3.65% 0.57% 0% 124067 3.255 204.27 26.24 0% 0 0% 0 0% 0 0% 0%
20211105 26.01 26.88 25.39 25.46 1.68% -2.45% 0% 181979 4.7504 375.36 26.1 0% 0 0% 0 0% 0 0% 0%
20211104 23.3 25.04 22.81 25.04 10.02% 2.83% 0% 85827 2.0903 258.44 24.35 0% 0 0% 0 0% 0 0% 0%
20211103 22.32 23.16 22.1 22.76 1.52% 0.22% 0% 44388 1.008 160.18 22.71 0% 0 0% 0 0% 0 0% 0%
20211102 22.49 22.76 22.01 22.42 -0.49% 0.49% 0% 32265 0.7198 125.64 22.31 0% 0 0% 0 0% 0 0% 0%
20211101 21.8 22.92 21.8 22.53 4.6% 0.54% 0% 47307 1.0603 201.59 22.41 0% 0 0% 0 0% 0 0% 0%
20211029 20.9 21.75 20.9 21.54 3.11% 0.56% 0% 28204 0.6042 134.96 21.42 0% 0 0% 0 0% 0 0% 0%
20211028 21.6 21.7 20.76 20.89 -3.87% -1.18% 0% 38461 0.8132 198.29 21.14 0% 0 0% 0 0% 0 0% 0%
20211027 21.27 21.96 21.27 21.73 2.16% 0.32% 0% 35220 0.7627 212.47 21.66 0% 0 0% 0 0% 0 0% 0%
20211026 21.05 21.6 20.97 21.27 0.76% -0.14% 0% 17677 0.3766 114.94 21.3 0% 0 0% 0 0% 0 0% 0%
20211025 20.52 21.17 20.52 21.11 1.34% 0.72% 0% 9594 0.2011 61.15 20.96 0% 0 0% 0 0% 0 0% 0%
20211022 21.33 21.35 20.78 20.83 -2.34% -0.71% 0% 13050 0.2738 81.9 20.98 0% 0 0% 0 0% 0 0% 0%
20211021 21.5 21.5 21.13 21.33 -0.7% 0.19% 0% 14093 0.3 87.9 21.29 0% 0 0% 0 0% 0 0% 0%
20211020 20.98 21.75 20.9 21.48 1.9% 0.37% 0% 20715 0.4433 126.19 21.4 0% 0 0% 0 0% 0 0% 0%
20211019 20.77 21.21 20.71 21.08 1.25% 0.29% 0% 12567 0.2642 73.45 21.02 0% 0 0% 0 0% 0 0% 0%
20211018 20.77 21.22 20.72 20.82 0.24% -0.53% 0% 13482 0.2822 77.32 20.93 0% 0 0% 0 0% 0 0% 0%
20211015 20.93 21.1 20.58 20.77 -1.1% -0.1% 0% 10934 0.2273 57.88 20.79 0% 0 0% 0 0% 0 0% 0%
20211014 20.66 21.19 20.4 21 1.6% 0.24% 0% 14742 0.3089 75.66 20.95 0% 0 0% 0 0% 0 0% 0%
20211013 21.4 21.47 20.16 20.67 -1.9% 0.44% 0% 22444 0.462 107.73 20.58 0% 0 0% 0 0% 0 0% 0%
20211012 20.99 21.29 20.75 21.07 0.19% 0.43% 0% 18657 0.3914 90.32 20.98 0% 0 0% 0 0% 0 0% 0%
20211011 20.95 21.4 20.72 21.03 -0.14% -0.1% 0% 11621 0.2446 55.21 21.05 0% 0 0% 0 0% 0 0% 0%
20211008 21.05 21.52 20.83 21.06 0.38% -0.38% 0% 14370 0.3038 62.85 21.14 0% 0 0% 0 0% 0 0% 0%
20210930 20.3 21.1 20.25 20.98 2.74% 1.06% 0% 19364 0.4019 79.47 20.76 0% 0 0% 0 0% 0 0% 0%
20210929 21.05 21.05 20.35 20.42 -4.22% -0.92% 0% 25446 0.5245 97.33 20.61 0% 0 0% 0 0% 0 0% 0%
20210928 21.33 21.62 21.16 21.32 -0.23% 0% 0% 14833 0.3163 56.37 21.32 0% 0 0% 0 0% 0 0% 0%
20210927 22.19 22.67 21.27 21.37 -3.7% -1.79% 0% 24979 0.5436 89.97 21.76 0% 0 0% 0 0% 0 0% 0%
20210924 22.7 22.95 22.17 22.19 -2.42% -0.98% 0% 16748 0.3754 60.61 22.41 0% 0 0% 0 0% 0 0% 0%
20210923 22.87 23.45 22.59 22.74 -0.87% -1.09% 0% 21905 0.5035 69.77 22.99 0% 0 0% 0 0% 0 0% 0%
20210922 22.18 23.06 22.06 22.94 2.64% 1.28% 0% 21750 0.4927 63.74 22.65 0% 0 0% 0 0% 0 0% 0%
20210917 22.05 22.45 21.84 22.35 1.45% 0.95% 0% 20567 0.4554 57.43 22.14 0% 0 0% 0 0% 0 0% 0%
20210916 22.76 23.05 22 22.03 -3.25% -2.09% 0% 28169 0.6339 82.17 22.5 0% 0 0% 0 0% 0 0% 0%
20210915 22.22 22.86 22.12 22.77 2.02% 0.8% 0% 24390 0.5509 73.53 22.59 0% 0 0% 0 0% 0 0% 0%
20210914 23 23.06 22.2 22.32 -3.42% -1.15% 0% 31128 0.7028 95.17 22.58 0% 0 0% 0 0% 0 0% 0%
20210913 23.52 23.55 22.63 23.11 -2.37% 0.65% 0% 31473 0.7227 100.73 22.96 0% 0 0% 0 0% 0 0% 0%
20210910 23.65 24.25 23.53 23.67 -0.5% -0.59% 0% 30369 0.7232 104.92 23.81 0% 0 0% 0 0% 0 0% 0%
20210909 24.09 24.14 23.49 23.79 -1.04% 0.04% 0% 28711 0.6828 102.92 23.78 0% 0 0% 0 0% 0 0% 0%
20210908 23.52 24.4 23.52 24.04 2.87% 0.04% 0% 57368 1.3785 213.65 24.03 0% 0 0% 0 0% 0 0% 0%
20210907 22.19 23.45 22.17 23.37 4.42% 1.3% 0% 43442 1.0022 178.28 23.07 0% 0 0% 0 0% 0 0% 0%
20210906 22.21 22.45 21.55 22.38 0.81% 1.31% 0% 30956 0.6838 134.36 22.09 0% 0 0% 0 0% 0 0% 0%
20210729 19.63 19.86 19.62 19.71 1.18% -0.15% 0% 10982 0.2168 41.73 19.74 0% 0 0% 0 0% 0 0% 0%
20210728 20.15 20.37 19.46 19.48 -3.28% -1.17% 0% 18546 0.3656 61.85 19.71 0% 0 0% 0 0% 0 0% 0%
20210727 20.61 20.72 20.11 20.14 -2.28% -1.37% 0% 17526 0.3579 61.48 20.42 0% 0 0% 0 0% 0 0% 0%
20210726 20.5 20.95 20.05 20.61 0.54% 0.49% 0% 20260 0.4156 71.55 20.51 0% 0 0% 0 0% 0 0% 0%
20210723 20.86 20.97 20.5 20.5 -2.01% -0.58% 0% 18881 0.3893 68.68 20.62 0% 0 0% 0 0% 0 0% 0%
20210722 21 21.15 20.52 20.92 -0.52% 0.1% 0% 19466 0.4069 72.24 20.9 0% 0 0% 0 0% 0 0% 0%
20210721 21.23 21.4 20.92 21.03 -0.94% -0.28% 0% 23722 0.5002 89.08 21.09 0% 0 0% 0 0% 0 0% 0%
20210720 20.82 21.4 20.76 21.23 1.97% 0.43% 0% 26817 0.5668 95.73 21.14 0% 0 0% 0 0% 0 0% 0%
20210719 20.95 21.33 20.7 20.82 -1.14% -0.53% 0% 23133 0.4842 78.27 20.93 0% 0 0% 0 0% 0 0% 0%
20210716 21.2 21.48 20.92 21.06 -0.66% -0.52% 0% 38065 0.806 136.92 21.17 0% 0 0% 0 0% 0 0% 0%
20210715 20.36 21.2 20 21.2 3.57% 1.83% 0% 47011 0.9786 181.33 20.82 0% 0 0% 0 0% 0 0% 0%
20210714 20.88 20.89 20.44 20.47 -1.59% -0.53% 0% 15964 0.3286 68.72 20.58 0% 0 0% 0 0% 0 0% 0%
20210713 20.38 20.85 20.28 20.8 1.76% 0.78% 0% 21400 0.4416 92.52 20.64 0% 0 0% 0 0% 0 0% 0%
20210712 20.67 20.78 20.43 20.44 -0.34% -0.63% 0% 17751 0.3651 77.05 20.57 0% 0 0% 0 0% 0 0% 0%
20210709 20.44 20.78 20.3 20.51 0.49% -0.05% 0% 20317 0.4169 86.11 20.52 0% 0 0% 0 0% 0 0% 0%
20210708 20.78 20.79 20.38 20.41 -2.11% -0.68% 0% 21993 0.4519 96.31 20.55 0% 0 0% 0 0% 0 0% 0%
20210707 20.22 20.93 20.08 20.85 2.41% 1.26% 0% 39814 0.8199 175.22 20.59 0% 0 0% 0 0% 0 0% 0%
20210706 19.95 21.1 19.8 20.36 5.66% -0.68% 0% 40628 0.8327 206.17 20.5 0% 0 0% 0 0% 0 0% 0%
20210705 19.22 19.37 19.04 19.27 0.26% 0.68% 0% 9781 0.1872 54.43 19.14 0% 0 0% 0 0% 0 0% 0%
20210702 19.7 19.77 19.15 19.22 -2.83% -1.03% 0% 15721 0.3053 90.17 19.42 0% 0 0% 0 0% 0 0% 0%
20210701 20.36 20.48 19.74 19.78 -2.94% -1.4% 0% 17856 0.3582 108.82 20.06 0% 0 0% 0 0% 0 0% 0%
20210630 20.4 20.7 20.34 20.38 -0.54% -0.78% 0% 15747 0.3234 102.01 20.54 0% 0 0% 0 0% 0 0% 0%
20210629 20.55 20.8 20.21 20.49 -0.1% -0.05% 0% 19467 0.399 123.85 20.5 0% 0 0% 0 0% 0 0% 0%
20210628 20.11 20.6 20.05 20.51 1.84% 0.24% 0% 22572 0.4618 155.22 20.46 0% 0 0% 0 0% 0 0% 0%
20210625 20.21 20.29 20 20.14 -0.79% 0.1% 0% 13530 0.2722 103.18 20.12 0% 0 0% 0 0% 0 0% 0%
20210624 19.97 20.38 19.89 20.3 1.65% 0.35% 0% 22055 0.4461 179.46 20.23 0% 0 0% 0 0% 0 0% 0%
20210623 20.16 20.18 19.89 19.97 -0.45% -0.05% 0% 8330 0.1664 76.92 19.98 0% 0 0% 0 0% 0 0% 0%
20210622 19.82 20.06 19.77 20.06 1.16% 0.6% 0% 11398 0.2273 107.82 19.94 0% 0 0% 0 0% 0 0% 0%
20210621 19.7 19.87 19.66 19.83 0.15% 0.35% 0% 6816 0.1347 65.71 19.76 0% 0 0% 0 0% 0 0% 0%
20210618 19.96 20.03 19.7 19.8 -1.3% -0.15% 0% 11026 0.2187 104.25 19.83 0% 0 0% 0 0% 0 0% 0%
20210617 20.1 20.23 19.9 20.06 -0.89% 0.2% 0% 12226 0.2448 117.13 20.02 0% 0 0% 0 0% 0 0% 0%
20210616 19.82 20.28 19.75 20.24 2.48% 0.8% 0% 18437 0.3703 174.93 20.08 0% 0 0% 0 0% 0 0% 0%
20210615 19.63 19.77 19.6 19.75 0.66% 0.36% 0% 7494 0.1475 77.1 19.68 0% 0 0% 0 0% 0 0% 0%
20210611 19.79 19.84 19.61 19.62 -0.61% -0.25% 0% 6000 0.118 60.73 19.67 0% 0 0% 0 0% 0 0% 0%
20210610 19.61 19.74 19.52 19.74 0.66% 0.51% 0% 6110 0.12 58.97 19.64 0% 0 0% 0 0% 0 0% 0%
20210609 19.67 19.71 19.6 19.61 -0.31% -0.1% 0% 5976 0.1173 53.99 19.63 0% 0 0% 0 0% 0 0% 0%
20210608 19.69 19.79 19.57 19.67 -0.15% 0.05% 0% 5468 0.1075 46.68 19.66 0% 0 0% 0 0% 0 0% 0%
20210607 19.87 19.87 19.61 19.7 -0.66% -0.05% 0% 7885 0.1554 65.97 19.71 0% 0 0% 0 0% 0 0% 0%
20210604 20.03 20.15 19.82 19.83 -1.05% -0.65% 0% 8111 0.1619 65.06 19.96 0% 0 0% 0 0% 0 0% 0%
20210603 20.05 20.15 19.96 20.04 -0.15% -0.05% 0% 9690 0.1943 72.34 20.05 0% 0 0% 0 0% 0 0% 0%
20210602 19.9 20.2 19.75 20.07 0.55% 0.35% 0% 11455 0.2291 78.36 20 0% 0 0% 0 0% 0 0% 0%
20210601 19.82 19.97 19.62 19.96 0.66% 0.55% 0% 7273 0.1444 51.61 19.85 0% 0 0% 0 0% 0 0% 0%
20210531 19.85 19.93 19.71 19.83 -0.1% 0.25% 0% 8225 0.1627 58.42 19.78 0% 0 0% 0 0% 0 0% 0%
20210528 20.08 20.12 19.8 19.85 -1.05% -0.25% 0% 9379 0.1866 66.2 19.9 0% 0 0% 0 0% 0 0% 0%
20210527 20 20.15 20 20.06 -0.55% 0% 0% 9551 0.1916 69.83 20.06 0% 0 0% 0 0% 0 0% 0%
20210526 19.97 20.27 19.87 20.17 1.1% 0.05% 0% 11126 0.2243 85.62 20.16 0% 0 0% 0 0% 0 0% 0%
20210525 19.96 20 19.8 19.95 0% 0.25% 0% 7845 0.1561 59.96 19.9 0% 0 0% 0 0% 0 0% 0%
20210524 20 20.14 19.86 19.95 -2.16% -0.2% 0% 12946 0.2588 96.82 19.99 0% 0 0% 0 0% 0 0% 0%
20210521 20.3 20.45 20 20.39 0.69% 0.89% 0% 17762 0.3589 127.7 20.21 0% 0 0% 0 0% 0 0% 0%
20210520 19.81 20.29 19.81 20.25 3.85% 0.55% 0% 20843 0.4198 153.21 20.14 0% 0 0% 0 0% 0 0% 0%
20210519 19.7 19.7 19.46 19.5 -1.22% -0.26% 0% 6375 0.1246 47.78 19.55 0% 0 0% 0 0% 0 0% 0%
20210518 19.77 19.78 19.58 19.74 -0.3% 0.3% 0% 6453 0.127 47.95 19.68 0% 0 0% 0 0% 0 0% 0%
20210517 19.68 19.89 19.65 19.8 -0.05% 0.3% 0% 5810 0.1147 42.45 19.74 0% 0 0% 0 0% 0 0% 0%
20210514 19.57 19.86 19.57 19.81 0.76% 0.25% 0% 4803 0.0949 35.14 19.76 0% 0 0% 0 0% 0 0% 0%
20210513 19.65 19.83 19.52 19.66 -0.51% -0.15% 0% 4516 0.0889 30.68 19.69 0% 0 0% 0 0% 0 0% 0%
20210512 19.52 19.85 19.41 19.76 1.28% 0.3% 0% 7071 0.1393 45.67 19.7 0% 0 0% 0 0% 0 0% 0%
20210511 19.37 19.62 19.28 19.51 0.72% 0.31% 0% 6211 0.1208 37.36 19.45 0% 0 0% 0 0% 0 0% 0%
20210510 19.86 19.91 19.35 19.37 -2.42% -0.62% 0% 11684 0.2277 70.06 19.49 0% 0 0% 0 0% 0 0% 0%
20210507 20.14 20.25 19.83 19.85 -1.49% -0.9% 0% 9449 0.1893 60.64 20.03 0% 0 0% 0 0% 0 0% 0%
20210506 20.1 20.55 20 20.15 -1.61% 0% 0% 9094 0.1832 54.53 20.15 0% 0 0% 0 0% 0 0% 0%
20210430 20.74 20.74 20.38 20.48 -0.1% -0.29% 0% 7255 0.149 38.41 20.54 0% 0 0% 0 0% 0 0% 0%
20210429 20.68 20.8 20.45 20.5 -0.87% -0.44% 0% 8013 0.165 33.82 20.59 0% 0 0% 0 0% 0 0% 0%
20210428 21 21.15 20.61 20.68 -1.48% -0.39% 0% 9024 0.1873 35 20.76 0% 0 0% 0 0% 0 0% 0%
20210427 20.58 21 20.3 20.99 2.09% 1.3% 0% 15251 0.316 50.89 20.72 0% 0 0% 0 0% 0 0% 0%
20210426 21.02 21.13 20.55 20.56 -0.19% -1.3% 0% 11768 0.2451 38.03 20.83 0% 0 0% 0 0% 0 0% 0%
20210423 21.2 21.2 20.6 20.6 -2.74% -1.01% 0% 16436 0.3421 50.6 20.81 0% 0 0% 0 0% 0 0% 0%
20210422 21.15 21.25 21.06 21.18 -0.19% 0.24% 0% 9600 0.2028 29.01 21.13 0% 0 0% 0 0% 0 0% 0%
20210421 21.1 21.34 20.91 21.22 0.62% 0.24% 0% 11606 0.2457 34.44 21.17 0% 0 0% 0 0% 0 0% 0%
20210416 21.48 21.77 21.4 21.58 -0.28% 0.14% 0% 19790 0.4264 58.95 21.55 0% 0 0% 0 0% 0 0% 0%
20210415 21.89 22.28 21.33 21.64 -1.68% -0.09% 0% 29810 0.6457 91.64 21.66 0% 0 0% 0 0% 0 0% 0%
20210414 20.93 22.87 20.81 22.01 4.21% 0.92% 0% 47095 1.0272 151.16 21.81 0% 0 0% 0 0% 0 0% 0%
20210413 21.84 21.88 21 21.12 -3.21% -1.12% 0% 27005 0.5767 91.56 21.36 0% 0 0% 0 0% 0 0% 0%
20210412 21.68 22.24 21.4 21.82 1.39% -0.32% 0% 42592 0.9324 153.49 21.89 0% 0 0% 0 0% 0 0% 0%
20210409 21.02 21.64 20.97 21.52 1.41% 0.65% 0% 21003 0.4491 84.61 21.38 0% 0 0% 0 0% 0 0% 0%
20210408 21.44 21.66 21.17 21.22 -1.07% -0.66% 0% 20883 0.4461 87.79 21.36 0% 0 0% 0 0% 0 0% 0%
20210407 20.9 21.48 20.75 21.45 1.76% 1.13% 0% 26753 0.5673 115.22 21.21 0% 0 0% 0 0% 0 0% 0%
20210406 21.08 21.42 20.91 21.08 0.91% -0.28% 0% 16104 0.3404 72.9 21.14 0% 0 0% 0 0% 0 0% 0%
20210402 20.8 21.1 20.66 20.89 1.11% 0.14% 0% 12936 0.2699 54.39 20.86 0% 0 0% 0 0% 0 0% 0%
20210401 20.91 20.96 20.59 20.66 -1.76% -0.24% 0% 13840 0.2866 56.37 20.71 0% 0 0% 0 0% 0 0% 0%
20210330 21.41 21.54 20.8 20.8 -4.37% -1% 0% 25665 0.5391 102.17 21.01 0% 0 0% 0 0% 0 0% 0%
20210329 21.3 22.29 21 21.75 2.11% 0.97% 0% 31082 0.6695 128.66 21.54 0% 0 0% 0 0% 0 0% 0%
20210326 21.08 21.5 21.02 21.3 1.04% -0.09% 0% 20526 0.4377 80.4 21.32 0% 0 0% 0 0% 0 0% 0%
20201215 23.21 23.21 22.85 22.91 -1.29% -0.26% 0% 11255 0.2585 44.77 22.97 0% 0 0% 0 0% 0 0% 0%
20201214 23.21 23.39 23.03 23.21 0% 0% 0% 13178 0.3059 48.4 23.21 0% 0 0% 0 0% 0 0% 0%
20201211 22.94 23.21 22.55 23.21 1.8% 1.44% 0% 17424 0.3986 57.11 22.88 0% 0 0% 0 0% 0 0% 0%
20201210 22.66 23.06 22.6 22.8 0.26% -0.35% 0% 14156 0.3239 40.21 22.88 0% 0 0% 0 0% 0 0% 0%
20201209 23.2 23.29 22.71 22.74 -2.02% -0.92% 0% 25835 0.5929 56.8 22.95 0% 0 0% 0 0% 0 0% 0%
20201208 23.48 23.74 23.21 23.21 -1.36% -1.15% 0% 17963 0.4217 37.25 23.48 0% 0 0% 0 0% 0 0% 0%
20201207 23.9 24.05 23.53 23.53 -1.79% -0.72% 0% 20224 0.4794 38.95 23.7 0% 0 0% 0 0% 0 0% 0%
20201204 23.9 24.16 23.81 23.96 0.04% -0.04% 0% 17491 0.4193 33.04 23.97 0% 0 0% 0 0% 0 0% 0%
20201203 24.26 24.38 23.92 23.95 -2.17% -0.62% 0% 27871 0.6716 50.21 24.1 0% 0 0% 0 0% 0 0% 0%
20201202 24.26 24.5 24.05 24.48 0.58% 0.82% 0% 33370 0.8102 58.65 24.28 0% 0 0% 0 0% 0 0% 0%
20201201 24.46 24.58 24.12 24.34 -0.49% 0.21% 0% 32103 0.7797 54.65 24.29 0% 0 0% 0 0% 0 0% 0%
20201130 24.61 24.95 24.24 24.46 -1.45% -0.57% 0% 39831 0.9799 69.53 24.6 0% 0 0% 0 0% 0 0% 0%
20201127 25.23 25.45 24.55 24.82 -1.9% -0.16% 0% 60185 1.4963 110.83 24.86 0% 0 0% 0 0% 0 0% 0%
20201126 23.7 26.16 23.53 25.3 6.08% 1% 0% 109187 2.7353 221.59 25.05 0% 0 0% 0 0% 0 0% 0%
20201125 24.98 25.29 23.82 23.85 -3.44% -2.89% 0% 63073 1.5491 156.24 24.56 0% 0 0% 0 0% 0 0% 0%
20201124 24.08 24.78 23.84 24.7 2.57% 1.06% 0% 61237 1.4965 168.94 24.44 0% 0 0% 0 0% 0 0% 0%
20201123 24.17 24.25 23.72 24.08 -0.33% 0.38% 0% 36996 0.8875 112.28 23.99 0% 0 0% 0 0% 0 0% 0%
20201120 23.82 24.27 23.66 24.16 0.79% 0.5% 0% 47557 1.1435 147.75 24.04 0% 0 0% 0 0% 0 0% 0%
20201119 23.89 24.36 23.6 23.97 0.08% 0% 0% 50071 1.2003 172.04 23.97 0% 0 0% 0 0% 0 0% 0%
20201118 23.3 24.08 23.21 23.95 2.79% 1.01% 0% 58452 1.3858 220.6 23.71 0% 0 0% 0 0% 0 0% 0%
20201117 22.99 23.43 22.96 23.3 1.26% 0.04% 0% 26725 0.6223 119.6 23.29 0% 0 0% 0 0% 0 0% 0%
20201116 22.86 23.25 22.8 23.01 0.88% 0.04% 0% 15614 0.3591 72.93 23 0% 0 0% 0 0% 0 0% 0%
20201113 22.89 22.99 22.68 22.81 -1.43% 0.04% 0% 14688 0.3349 69.29 22.8 0% 0 0% 0 0% 0 0% 0%
20201112 23.04 23.22 22.91 23.14 0.48% 0.26% 0% 12537 0.2893 58.55 23.08 0% 0 0% 0 0% 0 0% 0%
20201111 22.91 23.35 22.8 23.03 0.17% 0.04% 0% 19120 0.4402 89.08 23.02 0% 0 0% 0 0% 0 0% 0%
20201110 23.46 23.59 22.99 22.99 -2.25% -0.95% 0% 21253 0.4933 101.06 23.21 0% 0 0% 0 0% 0 0% 0%
20201109 23.5 23.62 23.22 23.52 0.94% 0.21% 0% 28095 0.6594 136.42 23.47 0% 0 0% 0 0% 0 0% 0%
20201106 23.38 23.52 23.08 23.3 0.04% 0.17% 0% 15259 0.355 78.88 23.26 0% 0 0% 0 0% 0 0% 0%
20201105 23.14 23.48 22.89 23.29 1.44% 0.22% 0% 23057 0.5358 119.61 23.24 0% 0 0% 0 0% 0 0% 0%
20201104 22.8 23.15 22.71 22.96 0.26% -0.04% 0% 13826 0.3176 75.26 22.97 0% 0 0% 0 0% 0 0% 0%
20201103 22.48 23 22.43 22.9 2.37% 0.57% 0% 13883 0.3161 69.19 22.77 0% 0 0% 0 0% 0 0% 0%
20201102 22.28 22.45 22.05 22.37 0.4% 0.31% 0% 11791 0.2629 54.71 22.3 0% 0 0% 0 0% 0 0% 0%
20201030 22.8 22.88 22.26 22.28 -1.81% -1.33% 0% 18879 0.4263 81.76 22.58 0% 0 0% 0 0% 0 0% 0%
20201029 22.6 22.84 22.45 22.69 -1.09% 0.13% 0% 12424 0.2815 52.63 22.66 0% 0 0% 0 0% 0 0% 0%
20201028 23.12 23.12 22.7 22.94 -1.25% 0.22% 0% 16904 0.387 68.21 22.89 0% 0 0% 0 0% 0 0% 0%
20201027 23.38 23.58 23.17 23.23 0.43% -0.56% 0% 20789 0.4857 81.65 23.36 0% 0 0% 0 0% 0 0% 0%
20201026 22.55 23.25 22.31 23.13 2.03% 1.05% 0% 16782 0.3841 58.75 22.89 0% 0 0% 0 0% 0 0% 0%
20201023 22.95 23.18 22.65 22.67 -1.9% -0.96% 0% 13847 0.317 41.16 22.89 0% 0 0% 0 0% 0 0% 0%
20201022 22.97 23.12 22.83 23.11 0.92% 0.39% 0% 11220 0.2583 37.43 23.02 0% 0 0% 0 0% 0 0% 0%
20200909 23.5 23.5 22.86 22.87 -3.22% -1.04% 0% 27626 0.6384 87.79 23.11 0% 0 0% 0 0% 0 0% 0%
20200908 24.16 24.28 23.51 23.63 -2.19% -0.38% 0% 22495 0.5336 69.68 23.72 0% 0 0% 0 0% 0 0% 0%
20200907 24.11 24.5 24 24.16 0.12% -0.62% 0% 26055 0.6334 76.78 24.31 0% 0 0% 0 0% 0 0% 0%
20200904 23.83 24.15 23.15 24.13 -0.12% 2.03% 0% 21365 0.5053 58.35 23.65 0% 0 0% 0 0% 0 0% 0%
20200903 24.4 24.55 24.13 24.16 -0.94% -0.45% 0% 20964 0.5088 56.19 24.27 0% 0 0% 0 0% 0 0% 0%
20200902 24.65 24.7 24.21 24.39 -1.01% -0.04% 0% 22364 0.5456 54.47 24.4 0% 0 0% 0 0% 0 0% 0%
20200901 24.2 24.79 24.13 24.64 1.73% 0.33% 0% 27621 0.6785 61.84 24.56 0% 0 0% 0 0% 0 0% 0%
20200831 24.15 24.46 24.15 24.22 0% -0.37% 0% 21200 0.5153 41.54 24.31 0% 0 0% 0 0% 0 0% 0%
20200828 24.5 24.56 24.02 24.22 -1.42% 0.04% 0% 30012 0.7266 54.82 24.21 0% 0 0% 0 0% 0 0% 0%
20200827 24.48 24.66 24.21 24.57 0.53% 0.29% 0% 23747 0.5819 41.38 24.5 0% 0 0% 0 0% 0 0% 0%
20200826 25.3 25.3 24.43 24.44 -3.55% -1.45% 0% 37332 0.926 60.94 24.8 0% 0 0% 0 0% 0 0% 0%
20200825 25.04 25.49 24.84 25.34 1.2% 0.72% 0% 40591 1.0211 62.41 25.16 0% 0 0% 0 0% 0 0% 0%
20200824 25.63 25.63 24.86 25.04 -2% -0.12% 0% 35077 0.8793 48.67 25.07 0% 0 0% 0 0% 0 0% 0%
20200821 25.7 25.79 25.44 25.55 0% -0.27% 0% 27310 0.6996 34.63 25.62 0% 0 0% 0 0% 0 0% 0%
20200820 26.11 26.15 25.51 25.55 -2.93% -0.58% 0% 46254 1.1887 33.95 25.7 0% 0 0% 0 0% 0 0% 0%
20200819 27.28 27.28 26.28 26.32 -2.88% -1.31% 0% 47078 1.2554 45.99 26.67 0% 0 0% 0 0% 0 0% 0%
20200818 26.65 27.45 26.4 27.1 2.26% 0.15% 0% 63879 1.7287 51.95 27.06 0% 0 0% 0 0% 0 0% 0%
20200817 26.34 26.71 26.19 26.5 0.84% 0.3% 0% 45676 1.2068 38.81 26.42 0% 0 0% 0 0% 0 0% 0%
20200814 26.85 26.92 26.11 26.28 -1.76% -0.53% 0% 48780 1.2886 43.53 26.42 0% 0 0% 0 0% 0 0% 0%
20200813 27.33 27.43 26.72 26.75 -2.12% -0.63% 0% 49577 1.3344 42.99 26.92 0% 0 0% 0 0% 0 0% 0%
20200812 26.6 27.38 26.55 27.33 1.52% 0.96% 0% 60265 1.6316 49.95 27.07 0% 0 0% 0 0% 0 0% 0%
20200811 28.05 28.23 26.9 26.92 -4.03% -1.82% 0% 82281 2.2561 66.36 27.42 0% 0 0% 0 0% 0 0% 0%
20200810 27.44 28.58 27.09 28.05 1.41% -0.07% 0% 86489 2.428 69.83 28.07 0% 0 0% 0 0% 0 0% 0%
20200807 28.72 28.72 27.52 27.66 -4.49% -1.07% 0% 106660 2.9823 84.75 27.96 0% 0 0% 0 0% 0 0% 0%
20200806 29.8 30.15 28.51 28.96 -5.73% -1.09% 0% 152391 4.4618 135.33 29.28 0% 0 0% 0 0% 0 0% 0%
20200805 32.11 32.11 29.18 30.72 -4.33% 0.46% 0% 234774 7.179 272.66 30.58 0% 0 0% 0 0% 0 0% 0%
20200804 32.11 32.11 32.11 32.11 10% 0.09% 0% 1119 0.0359 23.24 32.08 0% 0 0% 0 0% 0 0% 0%
20200803 29.19 29.19 29.19 29.19 9.98% 0.07% 0% 840 0.0245 9.17 29.17 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