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. 华旺科技605377
    4. 返回上一页 刷新
股票代码（例：sh605377）       483条   (进入华旺科技股票专站) 华旺科技股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 22.44 22.91 22.28 22.34 -1.59% -0.53% 0% 26958 0.6055 82.04 22.46 0% 0 0% 0 0% 0 0% 0%
20230927 22.24 22.75 21.92 22.7 1.84% 1.16% 0% 31834 0.7145 101.19 22.44 0% 0 0% 0 0% 0 0% 0%
20230926 22.77 22.8 22.27 22.29 -1.42% -0.62% 0% 18183 0.4078 61.39 22.43 0% 0 0% 0 0% 0 0% 0%
20230925 22.12 23.1 22 22.61 2.4% -0.88% 0% 74285 1.6948 262.22 22.81 0% 0 0% 0 0% 0 0% 0%
20230922 21.62 22.1 21.52 22.08 2.08% 0.68% 0% 24044 0.5273 104.59 21.93 0% 0 0% 0 0% 0 0% 0%
20230921 21.48 21.91 21.32 21.63 0.51% 0.19% 0% 22574 0.4874 102.17 21.59 0% 0 0% 0 0% 0 0% 0%
20230920 21.3 21.65 21.18 21.52 0.19% 0.28% 0% 21078 0.4523 97.07 21.46 0% 0 0% 0 0% 0 0% 0%
20230919 21.03 21.7 21.03 21.48 1.37% 0.19% 0% 55248 1.1844 263.22 21.44 0% 0 0% 0 0% 0 0% 0%
20230918 20.93 21.35 20.93 21.19 1.15% -0.19% 0% 21845 0.4638 127.07 21.23 0% 0 0% 0 0% 0 0% 0%
20230915 20.93 21 20.65 20.95 0.24% 0.67% 0% 15172 0.3157 82.21 20.81 0% 0 0% 0 0% 0 0% 0%
20230914 21.06 21.16 20.71 20.9 -0.76% 0.24% 0% 13564 0.2828 72.04 20.85 0% 0 0% 0 0% 0 0% 0%
20230913 21.12 21.38 20.91 21.06 -0.19% 0.05% 0% 14663 0.3087 79.08 21.05 0% 0 0% 0 0% 0 0% 0%
20230912 21.08 21.25 20.97 21.1 0.05% -0.14% 0% 11445 0.2418 59.99 21.13 0% 0 0% 0 0% 0 0% 0%
20230911 21.09 21.28 20.65 21.09 0% 0.29% 0% 13164 0.2768 61.47 21.03 0% 0 0% 0 0% 0 0% 0%
20230908 21.1 21.28 20.73 21.09 -0.28% 0.57% 0% 12496 0.262 50.78 20.97 0% 0 0% 0 0% 0 0% 0%
20230907 21.4 21.7 21.08 21.15 -1.54% -0.66% 0% 18131 0.386 74.25 21.29 0% 0 0% 0 0% 0 0% 0%
20230906 21.45 21.79 21.31 21.48 -1.24% -0.42% 0% 14556 0.314 62.22 21.57 0% 0 0% 0 0% 0 0% 0%
20230905 21.76 21.93 21.55 21.75 -0.05% 0% 0% 14058 0.3057 61.16 21.75 0% 0 0% 0 0% 0 0% 0%
20230904 21.3 21.8 21.3 21.76 2.93% 0.65% 0% 29072 0.6286 127.9 21.62 0% 0 0% 0 0% 0 0% 0%
20230901 20.77 21.36 20.77 21.14 1.68% 0.05% 0% 19377 0.4094 90.6 21.13 0% 0 0% 0 0% 0 0% 0%
20230831 21.21 21.26 20.78 20.79 -0.43% -0.72% 0% 12629 0.2644 59.2 20.94 0% 0 0% 0 0% 0 0% 0%
20230830 21.3 21.3 20.68 20.88 -1% -0.48% 0% 19929 0.4182 93.61 20.98 0% 0 0% 0 0% 0 0% 0%
20230829 20.7 21.23 20 21.09 3.13% 1.15% 0% 31426 0.6551 153.74 20.85 0% 0 0% 0 0% 0 0% 0%
20230828 21 21 19.81 20.45 4.87% 0.29% 0% 41077 0.8375 217.48 20.39 0% 0 0% 0 0% 0 0% 0%
20230825 19.2 19.66 19.2 19.5 1.09% 0.21% 0% 14252 0.2773 85.22 19.46 0% 0 0% 0 0% 0 0% 0%
20230824 19.36 19.7 19.2 19.29 -0.26% -0.46% 0% 11001 0.2132 65.39 19.38 0% 0 0% 0 0% 0 0% 0%
20230823 19.68 19.71 19.34 19.34 -2.18% -0.82% 0% 12643 0.2466 75.04 19.5 0% 0 0% 0 0% 0 0% 0%
20230822 20.12 20.12 19.5 19.77 -0.85% 0.2% 0% 11785 0.2325 70.01 19.73 0% 0 0% 0 0% 0 0% 0%
20230821 19.8 20.34 19.8 19.94 -0.7% -0.6% 0% 11336 0.2274 67.48 20.06 0% 0 0% 0 0% 0 0% 0%
20230818 20.1 20.49 19.94 20.08 -0.64% -0.15% 0% 12100 0.2433 65.23 20.11 0% 0 0% 0 0% 0 0% 0%
20230817 20.2 20.3 19.93 20.21 0% 0.6% 0% 11262 0.2263 57.19 20.09 0% 0 0% 0 0% 0 0% 0%
20230816 20.44 20.45 20.15 20.21 -1.13% -0.39% 0% 7951 0.1613 39.77 20.29 0% 0 0% 0 0% 0 0% 0%
20230815 20.17 20.77 20.17 20.44 0.2% -0.63% 0% 15894 0.327 68.7 20.57 0% 0 0% 0 0% 0 0% 0%
20230814 20.08 20.44 19.9 20.4 -0.29% 1.14% 0% 18787 0.3789 70.1 20.17 0% 0 0% 0 0% 0 0% 0%
20230811 20.54 20.75 20.36 20.46 -0.82% -0.2% 0% 14137 0.2898 39.67 20.5 0% 0 0% 0 0% 0 0% 0%
20230810 20.76 20.94 20.38 20.63 -0.29% 0.29% 0% 12245 0.2519 32.63 20.57 0% 0 0% 0 0% 0 0% 0%
20230809 20.85 20.99 20.48 20.69 -1.1% -0.19% 0% 13702 0.2841 36.21 20.73 0% 0 0% 0 0% 0 0% 0%
20230808 21.1 21.17 20.84 20.92 -0.66% -0.19% 0% 13067 0.2739 34.23 20.96 0% 0 0% 0 0% 0 0% 0%
20230807 21.12 21.18 20.83 21.06 -0.99% 0.19% 0% 24034 0.5052 59.73 21.02 0% 0 0% 0 0% 0 0% 0%
20230804 21.35 21.52 21.1 21.27 -0.37% -0.33% 0% 22709 0.4845 57.45 21.34 0% 0 0% 0 0% 0 0% 0%
20230803 21.35 21.52 21.2 21.35 -0.79% 0.19% 0% 13508 0.2879 35.31 21.31 0% 0 0% 0 0% 0 0% 0%
20230802 21.2 21.73 21.02 21.52 0.65% 0.05% 0% 38260 0.8229 100.67 21.51 0% 0 0% 0 0% 0 0% 0%
20230801 21 21.63 21 21.38 1.18% -0.09% 0% 43258 0.9259 115.98 21.4 0% 0 0% 0 0% 0 0% 0%
20230731 20.23 21.39 20.02 21.13 6.02% 0.81% 0% 103569 2.1703 286.33 20.96 0% 0 0% 0 0% 0 0% 0%
20230728 19.7 20.19 19.51 19.93 1.22% -0.35% 0% 24958 0.4992 85.88 20 0% 0 0% 0 0% 0 0% 0%
20230727 19.98 20.14 19.63 19.69 -1.25% -0.35% 0% 18736 0.3703 63.29 19.76 0% 0 0% 0 0% 0 0% 0%
20230726 19.96 20.28 19.81 19.94 -0.1% -0.15% 0% 19285 0.3852 64.9 19.97 0% 0 0% 0 0% 0 0% 0%
20230725 19.82 20.24 19.57 19.96 1.01% 0.15% 0% 32820 0.654 109.55 19.93 0% 0 0% 0 0% 0 0% 0%
20230724 19.76 19.93 19.35 19.76 0.2% 0.1% 0% 26254 0.5183 92.68 19.74 0% 0 0% 0 0% 0 0% 0%
20230721 19.77 19.96 19.45 19.72 0.41% -0.25% 0% 10250 0.2026 35.83 19.77 0% 0 0% 0 0% 0 0% 0%
20230720 19.61 19.98 19.59 19.64 -1.26% -0.81% 0% 13322 0.2638 39.9 19.8 0% 0 0% 0 0% 0 0% 0%
20230719 19.52 19.98 19.52 19.89 1.02% 0% 0% 23680 0.4709 70.14 19.89 0% 0 0% 0 0% 0 0% 0%
20230718 19.56 19.8 19.43 19.69 0.72% 0.05% 0% 18009 0.3545 52.64 19.68 0% 0 0% 0 0% 0 0% 0%
20230717 19.68 19.8 19.33 19.55 -0.05% -0.15% 0% 13974 0.2736 38.59 19.58 0% 0 0% 0 0% 0 0% 0%
20230714 19.4 19.8 19.25 19.56 0.93% -0.15% 0% 18635 0.3651 49.45 19.59 0% 0 0% 0 0% 0 0% 0%
20230713 19.03 19.46 18.98 19.38 1.31% 0.57% 0% 16794 0.3236 43.05 19.27 0% 0 0% 0 0% 0 0% 0%
20230712 19.2 19.6 19 19.13 -0.26% -1.03% 0% 23508 0.4545 59.46 19.33 0% 0 0% 0 0% 0 0% 0%
20230711 19.37 19.4 19.05 19.18 -1.08% 0.1% 0% 18839 0.361 45.37 19.16 0% 0 0% 0 0% 0 0% 0%
20230710 19.26 19.42 18.91 19.39 0.67% 1.04% 0% 33190 0.637 81.71 19.19 0% 0 0% 0 0% 0 0% 0%
20230707 18.65 19.65 18.64 19.26 3.55% 0.26% 0% 64539 1.24 164.01 19.21 0% 0 0% 0 0% 0 0% 0%
20230706 18.33 18.82 18.22 18.6 1.31% 0.16% 0% 25001 0.4643 65.72 18.57 0% 0 0% 0 0% 0 0% 0%
20230705 18.19 18.61 18.05 18.36 0.77% -0.43% 0% 34768 0.6412 93.25 18.44 0% 0 0% 0 0% 0 0% 0%
20230704 18.31 18.36 17.85 18.22 -0.82% 0.83% 0% 48888 0.8833 124.6 18.07 0% 0 0% 0 0% 0 0% 0%
20230703 18.01 18.45 17.89 18.37 1.77% 1.1% 0% 39568 0.719 110.23 18.17 0% 0 0% 0 0% 0 0% 0%
20230630 18.15 18.26 17.95 18.05 -0.33% -0.22% 0% 41797 0.7561 123.19 18.09 0% 0 0% 0 0% 0 0% 0%
20230629 18.5 18.74 17.88 18.11 -2.53% -0.11% 0% 56070 1.0166 171.95 18.13 0% 0 0% 0 0% 0 0% 0%
20230628 19.08 19.14 18.51 18.58 -2.72% -0.64% 0% 24605 0.4602 86.72 18.7 0% 0 0% 0 0% 0 0% 0%
20230627 18.8 19.18 18.55 19.1 2.63% 1.06% 0% 24076 0.4551 80.17 18.9 0% 0 0% 0 0% 0 0% 0%
20230626 18.8 18.91 18.4 18.61 -1.53% 0.16% 0% 20265 0.3766 61.38 18.58 0% 0 0% 0 0% 0 0% 0%
20230621 19.41 19.48 18.66 18.9 -2.33% -0.58% 0% 26564 0.5051 80.92 19.01 0% 0 0% 0 0% 0 0% 0%
20230620 19.58 19.79 19.25 19.35 -1.17% -0.72% 0% 25750 0.5019 82.41 19.49 0% 0 0% 0 0% 0 0% 0%
20230619 20.12 20.44 19.52 19.58 -1.56% -1.41% 0% 30115 0.5981 97.78 19.86 0% 0 0% 0 0% 0 0% 0%
20230616 20.1 20.28 19.81 19.89 -0.2% -0.55% 0% 18069 0.3614 60.3 20 0% 0 0% 0 0% 0 0% 0%
20230615 20.31 20.31 19.9 19.93 -0.94% -0.65% 0% 19935 0.3998 64.2 20.06 0% 0 0% 0 0% 0 0% 0%
20230614 20.19 20.68 19.85 20.12 0.7% -0.49% 0% 27709 0.5604 85 20.22 0% 0 0% 0 0% 0 0% 0%
20230613 19.99 20.34 19.9 19.98 -0.1% -0.89% 0% 19950 0.4021 60.05 20.16 0% 0 0% 0 0% 0 0% 0%
20230612 19.7 20.11 19.31 20 1.06% 1.32% 0% 38379 0.7577 105.97 19.74 0% 0 0% 0 0% 0 0% 0%
20230609 20.01 20.29 19.39 19.79 -1.3% -0.1% 0% 40864 0.8094 111.75 19.81 0% 0 0% 0 0% 0 0% 0%
20230608 19.8 20.25 19.71 20.05 0.5% 0.2% 0% 19514 0.3904 58.18 20.01 0% 0 0% 0 0% 0 0% 0%
20230607 19.8 20.16 19.6 19.95 0.2% 0.4% 0% 17800 0.3536 52.12 19.87 0% 0 0% 0 0% 0 0% 0%
20230606 19.99 20.35 19.78 19.91 -0.4% -0.95% 0% 30208 0.6072 88.55 20.1 0% 0 0% 0 0% 0 0% 0%
20230605 20.19 20.47 19.9 19.99 -1.53% -0.5% 0% 22671 0.4555 64.98 20.09 0% 0 0% 0 0% 0 0% 0%
20230602 20.05 20.49 19.8 20.3 1.5% 0.25% 0% 28756 0.5822 77.4 20.25 0% 0 0% 0 0% 0 0% 0%
20230601 20.25 20.48 19.9 20 -1.62% -0.7% 0% 38046 0.7663 100.7 20.14 0% 0 0% 0 0% 0 0% 0%
20230531 20.4 20.58 20 20.33 0% 0.2% 0% 32144 0.6521 91.33 20.29 0% 0 0% 0 0% 0 0% 0%
20230530 20.75 20.75 19.85 20.33 -1.98% 0.35% 0% 42792 0.8671 119.33 20.26 0% 0 0% 0 0% 0 0% 0%
20230529 20.6 20.76 20.07 20.74 1.37% 1.47% 0% 44083 0.9011 110.67 20.44 0% 0 0% 0 0% 0 0% 0%
20230526 20.72 20.78 20.31 20.46 -1.25% -0.1% 0% 18416 0.3772 44.28 20.48 0% 0 0% 0 0% 0 0% 0%
20230525 20.63 20.73 20.13 20.72 0.44% 1.67% 0% 28125 0.5733 62.73 20.38 0% 0 0% 0 0% 0 0% 0%
20230524 20.88 20.9 20.36 20.63 -0.72% 0.15% 0% 22717 0.468 51.66 20.6 0% 0 0% 0 0% 0 0% 0%
20230523 21.2 21.38 20.72 20.78 -1.42% -1.42% 0% 36408 0.7675 83.83 21.08 0% 0 0% 0 0% 0 0% 0%
20230522 20.45 21.25 20.23 21.08 2.38% 0.81% 0% 45380 0.949 103.08 20.91 0% 0 0% 0 0% 0 0% 0%
20230519 19.82 20.7 19.54 20.59 4.15% 1.23% 0% 39972 0.8129 90.31 20.34 0% 0 0% 0 0% 0 0% 0%
20230518 19.86 20.27 19.69 19.77 -1% -0.4% 0% 17058 0.3386 36.13 19.85 0% 0 0% 0 0% 0 0% 0%
20230517 20.7 20.99 20.3 20.49 -1.01% -0.1% 0% 30356 0.6226 59.59 20.51 0% 0 0% 0 0% 0 0% 0%
20230516 21.11 21.76 20.52 20.7 -1.9% -2.22% 0% 81223 1.7194 157.26 21.17 0% 0 0% 0 0% 0 0% 0%
20230515 20.3 21.18 20.15 21.1 4.4% 1.49% 0% 61283 1.2738 124.22 20.79 0% 0 0% 0 0% 0 0% 0%
20230510 19.16 20.22 19.06 20.11 5.18% 1.21% 0% 45791 0.9099 101.96 19.87 0% 0 0% 0 0% 0 0% 0%
20230509 19.46 19.54 19.05 19.12 -1.29% -0.73% 0% 23483 0.4523 45.52 19.26 0% 0 0% 0 0% 0 0% 0%
20230508 19.66 19.75 19.18 19.37 -0.87% -0.31% 0% 26157 0.5083 46.79 19.43 0% 0 0% 0 0% 0 0% 0%
20230505 20.03 20.03 19.23 19.54 -1.61% 0.36% 0% 38862 0.7566 67.85 19.47 0% 0 0% 0 0% 0 0% 0%
20230504 20.17 20.3 19.79 19.86 -1.83% -0.9% 0% 30443 0.6101 55.19 20.04 0% 0 0% 0 0% 0 0% 0%
20230428 19.72 20.27 19.6 20.23 2.59% 1.3% 0% 42292 0.8445 75.35 19.97 0% 0 0% 0 0% 0 0% 0%
20230427 19.18 20 19.03 19.72 4.23% 0% 0% 67164 1.3246 122.87 19.72 0% 0 0% 0 0% 0 0% 0%
20230426 18.3 19.18 18.28 18.92 2.94% 0.53% 0% 54596 1.0273 103.38 18.82 0% 0 0% 0 0% 0 0% 0%
20230425 18.67 18.74 17.95 18.38 -0.86% 0.6% 0% 53270 0.9732 102.28 18.27 0% 0 0% 0 0% 0 0% 0%
20230424 18.82 19.09 18.49 18.54 -2.78% -0.96% 0% 45974 0.8608 94.21 18.72 0% 0 0% 0 0% 0 0% 0%
20230421 19.05 19.2 18.75 19.07 -0.05% 0.47% 0% 52764 1.0017 112.26 18.98 0% 0 0% 0 0% 0 0% 0%
20230420 19.55 19.55 18.74 19.08 -2.8% 0.42% 0% 71746 1.3631 158.02 19 0% 0 0% 0 0% 0 0% 0%
20230419 19.45 19.69 18.89 19.63 0.62% 1.34% 0% 37905 0.7341 89.77 19.37 0% 0 0% 0 0% 0 0% 0%
20230418 19.47 19.69 19.26 19.51 0.1% -0.05% 0% 28476 0.5558 64.78 19.52 0% 0 0% 0 0% 0 0% 0%
20230417 19.01 19.52 18.7 19.49 2.2% 1.72% 0% 47146 0.9033 90.85 19.16 0% 0 0% 0 0% 0 0% 0%
20230414 19.37 19.5 18.97 19.07 -1.55% -0.26% 0% 37127 0.7098 69.47 19.12 0% 0 0% 0 0% 0 0% 0%
20230413 19.55 19.76 19.29 19.37 -0.92% -0.46% 0% 28220 0.5492 52.62 19.46 0% 0 0% 0 0% 0 0% 0%
20230412 20.02 20.33 19.5 19.55 -1.86% -1.71% 0% 33758 0.6713 64.26 19.89 0% 0 0% 0 0% 0 0% 0%
20230411 19.84 20.19 19.64 19.92 0.4% 0.25% 0% 33025 0.6561 64.1 19.87 0% 0 0% 0 0% 0 0% 0%
20230410 19.8 20.08 19.44 19.84 -0.6% 0.56% 0% 30770 0.6072 59.2 19.73 0% 0 0% 0 0% 0 0% 0%
20230407 19.74 20.1 19.48 19.96 1.89% 0.55% 0% 34667 0.688 66.88 19.85 0% 0 0% 0 0% 0 0% 0%
20230406 19.5 19.89 19.34 19.59 0.36% -0.15% 0% 45926 0.9009 81.3 19.62 0% 0 0% 0 0% 0 0% 0%
20230404 19.9 19.9 19.33 19.52 -1.91% -0.26% 0% 54042 1.0576 98 19.57 0% 0 0% 0 0% 0 0% 0%
20230403 20.66 20.66 19.56 19.9 -3.54% -0.25% 0% 92156 1.8382 184.17 19.95 0% 0 0% 0 0% 0 0% 0%
20230331 20.75 20.84 20.43 20.63 -0.43% 0% 0% 42721 0.8815 99.18 20.63 0% 0 0% 0 0% 0 0% 0%
20230330 20.18 20.85 19.94 20.72 3.19% 1.62% 0% 42485 0.8662 103.35 20.39 0% 0 0% 0 0% 0 0% 0%
20230329 20.06 20.42 19.98 20.08 -0.3% -0.4% 0% 25983 0.5237 62.52 20.16 0% 0 0% 0 0% 0 0% 0%
20230328 20.6 20.6 20.06 20.14 -1.37% -1.08% 0% 22545 0.459 54.71 20.36 0% 0 0% 0 0% 0 0% 0%
20230327 20.62 20.69 20.3 20.42 -1.45% -0.15% 0% 33183 0.6785 79.2 20.45 0% 0 0% 0 0% 0 0% 0%
20230324 20.87 21.09 20.56 20.72 -0.67% -0.43% 0% 33652 0.7002 79.67 20.81 0% 0 0% 0 0% 0 0% 0%
20230323 21.5 21.5 20.74 20.86 -3.56% -0.76% 0% 70352 1.4785 160.49 21.02 0% 0 0% 0 0% 0 0% 0%
20230322 21.35 22.05 21.35 21.63 0.84% -0.51% 0% 30731 0.668 78.02 21.74 0% 0 0% 0 0% 0 0% 0%
20230321 21.4 21.68 21.11 21.45 1.32% 0% 0% 20227 0.4338 44.29 21.45 0% 0 0% 0 0% 0 0% 0%
20230320 21.83 21.91 21.1 21.17 -3.07% -1.35% 0% 45175 0.9694 94.85 21.46 0% 0 0% 0 0% 0 0% 0%
20230317 22.29 22.29 21.63 21.84 -1.44% -0.46% 0% 31626 0.694 69.21 21.94 0% 0 0% 0 0% 0 0% 0%
20230316 22.71 22.77 21.9 22.16 -3.32% -0.36% 0% 42856 0.9533 94.82 22.24 0% 0 0% 0 0% 0 0% 0%
20230315 23.1 23.38 22.76 22.92 -0.17% -0.43% 0% 25864 0.5954 58.65 23.02 0% 0 0% 0 0% 0 0% 0%
20230314 23.49 23.54 22.83 22.96 -2.3% -0.48% 0% 28854 0.6658 60.75 23.07 0% 0 0% 0 0% 0 0% 0%
20230313 22.7 23.5 22.5 23.5 3.12% 1.16% 0% 39722 0.9227 70.17 23.23 0% 0 0% 0 0% 0 0% 0%
20230310 23.08 23.6 22.75 22.79 -2.06% -0.83% 0% 36940 0.849 60.68 22.98 0% 0 0% 0 0% 0 0% 0%
20230309 23.75 23.84 22.97 23.27 0.04% -0.13% 0% 49472 1.1528 72.17 23.3 0% 0 0% 0 0% 0 0% 0%
20230308 22.48 23.49 22.35 23.26 3.33% 0.74% 0% 83085 1.9181 120.08 23.09 0% 0 0% 0 0% 0 0% 0%
20230307 22.98 23.2 22.44 22.51 -1.57% -1.44% 0% 35957 0.8212 54.28 22.84 0% 0 0% 0 0% 0 0% 0%
20230306 23.1 23.17 22.4 22.87 0.4% 0.26% 0% 32850 0.7492 49.92 22.81 0% 0 0% 0 0% 0 0% 0%
20230303 23.06 23.23 22.56 22.78 -0.52% -0.13% 0% 30422 0.6939 45.9 22.81 0% 0 0% 0 0% 0 0% 0%
20230302 23.21 23.45 22.86 22.9 -1.55% -0.95% 0% 46561 1.0766 68.89 23.12 0% 0 0% 0 0% 0 0% 0%
20230301 23.34 23.38 22.76 23.26 -0.47% 0.69% 0% 60185 1.3904 85.23 23.1 0% 0 0% 0 0% 0 0% 0%
20230228 22.58 23.66 22.58 23.37 3.36% 0.13% 0% 121562 2.8372 159.74 23.34 0% 0 0% 0 0% 0 0% 0%
20230227 22.51 22.8 22.45 22.61 -0.31% -0.26% 0% 75367 1.7082 102.71 22.67 0% 0 0% 0 0% 0 0% 0%
20230224 21.88 22.75 21.82 22.68 3.51% 0.89% 0% 126408 2.8416 180.06 22.48 0% 0 0% 0 0% 0 0% 0%
20230223 21.55 22.08 21.32 21.91 1.67% 0.64% 0% 54302 1.1822 85.55 21.77 0% 0 0% 0 0% 0 0% 0%
20230222 21.17 21.84 20.98 21.55 1.46% 0.56% 0% 47852 1.0256 71.42 21.43 0% 0 0% 0 0% 0 0% 0%
20230221 21.35 21.44 21.1 21.24 -0.14% -0.09% 0% 32182 0.6843 46.05 21.26 0% 0 0% 0 0% 0 0% 0%
20230220 20.96 21.28 20.46 21.27 1.58% 1.62% 0% 41224 0.8627 56.39 20.93 0% 0 0% 0 0% 0 0% 0%
20230217 20.81 21.15 20 20.94 0.58% 0.29% 0% 56922 1.1884 74.52 20.88 0% 0 0% 0 0% 0 0% 0%
20230216 21.6 21.6 20.38 20.82 -2.89% -1% 0% 79453 1.6712 102.63 21.03 0% 0 0% 0 0% 0 0% 0%
20230215 22.75 23.1 21.27 21.44 -4.8% -1.74% 0% 126560 2.7619 162.72 21.82 0% 0 0% 0 0% 0 0% 0%
20230214 22.17 22.79 21.9 22.52 1.95% 0.4% 0% 65112 1.4605 90.38 22.43 0% 0 0% 0 0% 0 0% 0%
20230213 21.94 22.32 21.81 22.09 -0.32% -0.09% 0% 36204 0.8006 47.81 22.11 0% 0 0% 0 0% 0 0% 0%
20230210 21.97 22.2 21.86 22.16 0.73% 0.5% 0% 36679 0.8087 44.52 22.05 0% 0 0% 0 0% 0 0% 0%
20230209 22.41 22.55 21.89 22 -2.14% -0.9% 0% 71488 1.5872 82.58 22.2 0% 0 0% 0 0% 0 0% 0%
20230208 23 23.1 22.38 22.48 -2.18% -1.27% 0% 63599 1.4479 76.21 22.77 0% 0 0% 0 0% 0 0% 0%
20230207 23.42 23.76 22.7 22.98 -2% -0.82% 0% 49614 1.1498 57.11 23.17 0% 0 0% 0 0% 0 0% 0%
20230206 23.3 23.6 22.91 23.45 0% 0.51% 0% 64304 1.5002 70.86 23.33 0% 0 0% 0 0% 0 0% 0%
20230203 23.8 23.8 22.8 23.45 -0.97% 1.08% 0% 65948 1.5303 74.24 23.2 0% 0 0% 0 0% 0 0% 0%
20230202 23.25 23.9 23.12 23.68 2.73% 0.42% 0% 100772 2.3757 117.82 23.58 0% 0 0% 0 0% 0 0% 0%
20230201 22.7 23.17 22.42 23.05 0.35% 0.74% 0% 85301 1.952 100.67 22.88 0% 0 0% 0 0% 0 0% 0%
20230131 22 23.06 21.6 22.97 3.61% 1.37% 0% 98479 2.2313 114.96 22.66 0% 0 0% 0 0% 0 0% 0%
20230130 22.25 22.51 21.1 22.17 0.14% 2.02% 0% 104806 2.2775 121.84 21.73 0% 0 0% 0 0% 0 0% 0%
20230120 22.25 22.66 21.7 22.14 -0.45% -0.05% 0% 84223 1.8656 96.98 22.15 0% 0 0% 0 0% 0 0% 0%
20230119 22.86 23.04 22.15 22.24 -3.76% -1.07% 0% 62027 1.3942 67.78 22.48 0% 0 0% 0 0% 0 0% 0%
20230118 22.4 23.31 22.3 23.11 3.63% 1.14% 0% 117617 2.6881 132.67 22.85 0% 0 0% 0 0% 0 0% 0%
20230117 22.01 23.33 21.9 22.3 1.32% -1.15% 0% 91807 2.0709 105.73 22.56 0% 0 0% 0 0% 0 0% 0%
20230116 22.26 22.47 21.96 22.01 -0.63% -0.9% 0% 41589 0.9236 50.83 22.21 0% 0 0% 0 0% 0 0% 0%
20230113 22.94 23.14 22.04 22.15 -2.85% -1.16% 0% 48703 1.0914 59.24 22.41 0% 0 0% 0 0% 0 0% 0%
20230112 23.87 24.2 22.74 22.8 -3.47% -1.98% 0% 69849 1.6248 85.05 23.26 0% 0 0% 0 0% 0 0% 0%
20230111 23.31 23.69 22.9 23.62 1.33% 1.55% 0% 83776 1.9483 102.27 23.26 0% 0 0% 0 0% 0 0% 0%
20230110 23.88 24.4 23.26 23.31 -3.16% -1.73% 0% 59858 1.4199 73.16 23.72 0% 0 0% 0 0% 0 0% 0%
20230109 24.52 25.01 23.05 24.07 -1.76% 0.92% 0% 111901 2.6691 135.18 23.85 0% 0 0% 0 0% 0 0% 0%
20230106 24.95 26.11 24.36 24.5 -2.66% -3.16% 0% 115558 2.924 153.17 25.3 0% 0 0% 0 0% 0 0% 0%
20230105 25.03 25.25 24.57 25.17 0.56% 1.04% 0% 52317 1.3032 76.82 24.91 0% 0 0% 0 0% 0 0% 0%
20230104 24.63 25.5 24.22 25.03 2.79% 0.16% 0% 79965 1.998 119.79 24.99 0% 0 0% 0 0% 0 0% 0%
20230103 24.55 24.79 23.96 24.35 -0.77% -0.16% 0% 31691 0.773 49.17 24.39 0% 0 0% 0 0% 0 0% 0%
20221230 24.48 24.99 24.23 24.54 0.25% -0.32% 0% 50381 1.2404 72.64 24.62 0% 0 0% 0 0% 0 0% 0%
20221229 23.83 24.87 23.83 24.48 1.62% 0.08% 0% 74616 1.825 101.51 24.46 0% 0 0% 0 0% 0 0% 0%
20221228 23.53 24.22 22.85 24.09 2.95% 1.9% 0% 69526 1.6439 90.15 23.64 0% 0 0% 0 0% 0 0% 0%
20221227 22.24 23.66 21.71 23.4 4.84% 2.68% 0% 105756 2.4097 135.47 22.79 0% 0 0% 0 0% 0 0% 0%
20221226 21.92 22.64 21.26 22.32 2.86% 0.45% 0% 86953 1.9324 107.72 22.22 0% 0 0% 0 0% 0 0% 0%
20221223 23.74 23.85 21.45 21.7 -7.97% -3.13% 0% 100824 2.2588 112.76 22.4 0% 0 0% 0 0% 0 0% 0%
20221222 24.57 24.58 23.45 23.58 -2.8% -1.01% 0% 39526 0.9414 46.31 23.82 0% 0 0% 0 0% 0 0% 0%
20221221 23.94 25.07 23.94 24.26 0.5% -0.82% 0% 45802 1.1204 48.82 24.46 0% 0 0% 0 0% 0 0% 0%
20221220 24.53 24.7 23.5 24.14 -1.27% 0.17% 0% 45156 1.0883 43.13 24.1 0% 0 0% 0 0% 0 0% 0%
20221219 24.41 25.29 23.89 24.45 1.16% -0.73% 0% 82537 2.0332 79.31 24.63 0% 0 0% 0 0% 0 0% 0%
20221216 25.5 25.89 24.09 24.17 -4.99% -2.58% 0% 91052 2.2594 91.62 24.81 0% 0 0% 0 0% 0 0% 0%
20221215 26.5 26.8 25.27 25.44 -2.79% -1.24% 0% 76856 1.9801 84.18 25.76 0% 0 0% 0 0% 0 0% 0%
20221214 26.19 27 25.65 26.17 0.46% -0.53% 0% 43449 1.1432 50.55 26.31 0% 0 0% 0 0% 0 0% 0%
20221213 26.74 26.74 24.9 26.05 -2.1% -0.19% 0% 97855 2.5545 115.9 26.1 0% 0 0% 0 0% 0 0% 0%
20221212 25.15 27.35 25.15 26.61 7.04% 0.57% 0% 151936 4.0201 195.74 26.46 0% 0 0% 0 0% 0 0% 0%
20221209 23.95 24.93 23.5 24.86 3.28% 2.85% 0% 101663 2.457 139.41 24.17 0% 0 0% 0 0% 0 0% 0%
20221208 23.7 24.93 23.62 24.07 1.56% -1.03% 0% 143053 3.4784 214.96 24.32 0% 0 0% 0 0% 0 0% 0%
20221207 21.65 23.95 21.65 23.7 8.47% 1.98% 0% 141535 3.2893 235.87 23.24 0% 0 0% 0 0% 0 0% 0%
20221206 22.42 22.46 21.68 21.85 -3.02% -0.64% 0% 67503 1.4847 120.04 21.99 0% 0 0% 0 0% 0 0% 0%
20221205 22.99 23.41 22.42 22.53 -2.04% -1.23% 0% 44898 1.024 79.62 22.81 0% 0 0% 0 0% 0 0% 0%
20221202 23.3 23.38 22.67 23 1.05% 0.04% 0% 48686 1.1193 83.95 22.99 0% 0 0% 0 0% 0 0% 0%
20221201 22.85 22.98 22.33 22.76 1.47% 0.35% 0% 35327 0.8013 58.94 22.68 0% 0 0% 0 0% 0 0% 0%
20221130 23.15 23.15 22.41 22.43 -3.11% -0.75% 0% 40797 0.922 67.12 22.6 0% 0 0% 0 0% 0 0% 0%
20221129 22.86 23.5 22.78 23.15 1.27% 0.09% 0% 44539 1.0303 72.95 23.13 0% 0 0% 0 0% 0 0% 0%
20221128 22.71 23.38 22.23 22.86 -0.61% 0.93% 0% 48297 1.0941 71.4 22.65 0% 0 0% 0 0% 0 0% 0%
20221125 23.58 23.78 22.7 23 -2.29% -0.3% 0% 47564 1.0974 68.05 23.07 0% 0 0% 0 0% 0 0% 0%
20221124 23.4 23.88 23.21 23.54 0.68% 0.21% 0% 56660 1.3309 80.81 23.49 0% 0 0% 0 0% 0 0% 0%
20221123 22.76 23.6 22.35 23.38 2.68% 1.83% 0% 78696 1.807 110.32 22.96 0% 0 0% 0 0% 0 0% 0%
20221122 23.14 23.62 22.5 22.77 0% -1.17% 0% 84136 1.9388 126.81 23.04 0% 0 0% 0 0% 0 0% 0%
20221121 22 23.15 21.52 22.77 3.74% 0.84% 0% 66023 1.4905 107.78 22.58 0% 0 0% 0 0% 0 0% 0%
20221118 21.81 22.5 21.72 21.95 0.46% -0.86% 0% 59006 1.3064 98.66 22.14 0% 0 0% 0 0% 0 0% 0%
20221117 22.3 22.3 21.55 21.85 -1.09% 0.32% 0% 41688 0.9081 67.74 21.78 0% 0 0% 0 0% 0 0% 0%
20221116 22.4 22.5 21.74 22.09 -0.94% 0.09% 0% 55172 1.2176 89.49 22.07 0% 0 0% 0 0% 0 0% 0%
20221115 21.14 22.41 20.95 22.3 5.69% 2.11% 0% 95910 2.0948 147.28 21.84 0% 0 0% 0 0% 0 0% 0%
20221114 19.95 21.75 19.94 21.1 6.08% 0.72% 0% 89480 1.8746 144.72 20.95 0% 0 0% 0 0% 0 0% 0%
20221111 20.28 20.68 19.68 19.89 -0.55% -1.14% 0% 63746 1.2826 102.77 20.12 0% 0 0% 0 0% 0 0% 0%
20221110 20.74 20.82 19.92 20 -3.8% -1.86% 0% 55773 1.1369 88.03 20.38 0% 0 0% 0 0% 0 0% 0%
20221109 20.68 21.18 20.48 20.79 0.53% -0.14% 0% 29681 0.6179 47.41 20.82 0% 0 0% 0 0% 0 0% 0%
20221108 20.5 20.7 20.35 20.68 0.88% 0.78% 0% 19157 0.3931 28.62 20.52 0% 0 0% 0 0% 0 0% 0%
20221107 20.45 20.9 20.29 20.5 0.39% -0.39% 0% 43667 0.8988 64.51 20.58 0% 0 0% 0 0% 0 0% 0%
20221104 20.21 20.58 19.75 20.42 1.04% 1.09% 0% 72421 1.4628 105 20.2 0% 0 0% 0 0% 0 0% 0%
20221103 19.6 20.28 19.48 20.21 2.59% 0.95% 0% 55418 1.1092 82.75 20.02 0% 0 0% 0 0% 0 0% 0%
20221102 18.44 20.06 18.33 19.7 6.95% 1.81% 0% 95933 1.8567 138.21 19.35 0% 0 0% 0 0% 0 0% 0%
20221101 19.01 19.01 18.06 18.42 -0.49% 0.66% 0% 51720 0.9466 75.81 18.3 0% 0 0% 0 0% 0 0% 0%
20221031 19.5 19.78 18.4 18.51 -5.08% -2.17% 0% 74640 1.4121 117.74 18.92 0% 0 0% 0 0% 0 0% 0%
20221028 20.15 20.15 18.41 19.5 -2.74% 0.52% 0% 92975 1.8039 162.33 19.4 0% 0 0% 0 0% 0 0% 0%
20221027 20.18 20.39 19 20.05 -0.79% -0.3% 0% 62608 1.259 128.1 20.11 0% 0 0% 0 0% 0 0% 0%
20221026 19.5 20.42 19.3 20.21 3.43% 1.05% 0% 67611 1.3519 152.33 20 0% 0 0% 0 0% 0 0% 0%
20221025 19.21 19.57 19 19.54 1.72% 0.98% 0% 33264 0.6437 80.04 19.35 0% 0 0% 0 0% 0 0% 0%
20221024 19.06 19.42 18.95 19.21 0.05% 0.16% 0% 46017 0.8824 111.98 19.18 0% 0 0% 0 0% 0 0% 0%
20221021 18.8 19.24 18.6 19.2 3.28% 1.11% 0% 54356 1.032 136.81 18.99 0% 0 0% 0 0% 0 0% 0%
20221020 17.89 18.8 17.7 18.59 4.2% 1.75% 0% 61353 1.121 157.8 18.27 0% 0 0% 0 0% 0 0% 0%
20221019 17.35 18.05 17.35 17.84 1.71% 0% 0% 50864 0.9072 136.69 17.84 0% 0 0% 0 0% 0 0% 0%
20221018 17.25 17.71 17.25 17.54 0.46% 0.34% 0% 21244 0.3713 58.58 17.48 0% 0 0% 0 0% 0 0% 0%
20221017 17.22 17.71 17.17 17.46 1.57% -0.06% 0% 28427 0.4967 79.77 17.47 0% 0 0% 0 0% 0 0% 0%
20220720 19.54 19.55 18.91 19.3 0.52% 0% 0% 23610 0.4556 59.86 19.3 0% 0 0% 0 0% 0 0% 0%
20220719 19.57 19.81 19.09 19.2 -0.52% -0.78% 0% 47843 0.926 118.85 19.35 0% 0 0% 0 0% 0 0% 0%
20220718 18.16 19.88 18.16 19.3 6.22% 0.99% 0% 73960 1.4133 190.1 19.11 0% 0 0% 0 0% 0 0% 0%
20220715 18.25 18.75 18.1 18.17 -0.76% -0.82% 0% 15348 0.2812 42.55 18.32 0% 0 0% 0 0% 0 0% 0%
20220714 18.39 18.39 18.2 18.31 0.05% 0.11% 0% 10890 0.1992 29.76 18.29 0% 0 0% 0 0% 0 0% 0%
20220713 18.16 18.39 18.05 18.3 0.77% 0.16% 0% 14109 0.2578 36.01 18.27 0% 0 0% 0 0% 0 0% 0%
20220712 18.41 18.47 18.1 18.16 -1.3% -0.38% 0% 15085 0.275 35.69 18.23 0% 0 0% 0 0% 0 0% 0%
20220711 18.51 18.58 18.22 18.4 -0.86% 0.11% 0% 19797 0.3639 45.45 18.38 0% 0 0% 0 0% 0 0% 0%
20220708 18.6 18.75 18.33 18.56 0.11% 0.27% 0% 30866 0.5712 64.58 18.51 0% 0 0% 0 0% 0 0% 0%
20220707 17.68 18.75 17.6 18.54 5.04% 1.2% 0% 55539 1.0174 112.41 18.32 0% 0 0% 0 0% 0 0% 0%
20220706 17.96 18.1 17.48 17.65 -1.73% -0.23% 0% 34365 0.6078 64.36 17.69 0% 0 0% 0 0% 0 0% 0%
20220705 18.13 18.38 17.69 17.96 -0.99% -0.22% 0% 25800 0.4645 44.64 18 0% 0 0% 0 0% 0 0% 0%
20220704 17.77 18.3 17.66 18.14 1.91% 0.39% 0% 29671 0.5363 49.24 18.07 0% 0 0% 0 0% 0 0% 0%
20220701 18 18.23 17.74 17.8 -0.61% -0.67% 0% 19140 0.3429 31.54 17.92 0% 0 0% 0 0% 0 0% 0%
20220630 18.1 18.1 17.71 17.91 -0.22% -0.06% 0% 35476 0.6359 57.19 17.92 0% 0 0% 0 0% 0 0% 0%
20220629 17.71 18.06 17.63 17.95 1.01% 0.22% 0% 32083 0.5746 51.46 17.91 0% 0 0% 0 0% 0 0% 0%
20220628 17.85 18 17.6 17.77 -0.17% -0.28% 0% 22480 0.4006 37.91 17.82 0% 0 0% 0 0% 0 0% 0%
20220627 17.59 18.04 17.3 17.8 0.85% 0.11% 0% 34630 0.6156 60.9 17.78 0% 0 0% 0 0% 0 0% 0%
20220624 17.71 17.71 17.3 17.65 -0.34% 1.09% 0% 32397 0.5658 60.96 17.46 0% 0 0% 0 0% 0 0% 0%
20220623 17.42 17.85 17.21 17.71 1.72% 0.4% 0% 74682 1.3176 147.16 17.64 0% 0 0% 0 0% 0 0% 0%
20220622 16.73 17.47 16.56 17.41 3.94% 1.63% 0% 84823 1.4527 188.49 17.13 0% 0 0% 0 0% 0 0% 0%
20220621 16.52 17.29 16.51 16.75 1.45% -1.41% 0% 47468 0.8065 125.86 16.99 0% 0 0% 0 0% 0 0% 0%
20220620 16.24 16.8 16.14 16.51 1.48% 0.12% 0% 26199 0.4319 75.82 16.49 0% 0 0% 0 0% 0 0% 0%
20220617 16.48 16.48 16.08 16.27 -1.15% 0.18% 0% 19453 0.3159 56.92 16.24 0% 0 0% 0 0% 0 0% 0%
20220616 15.83 16.68 15.65 16.46 4.97% 0.92% 0% 43234 0.7053 134.53 16.31 0% 0 0% 0 0% 0 0% 0%
20220615 15.7 15.87 15.68 15.68 -0.13% -0.38% 0% 17165 0.2702 54.42 15.74 0% 0 0% 0 0% 0 0% 0%
20220614 15.56 15.83 15.36 15.7 -0.57% 0.38% 0% 18998 0.2971 58.68 15.64 0% 0 0% 0 0% 0 0% 0%
20220613 15.95 16.15 15.68 15.79 -1.37% -0.25% 0% 23068 0.3651 70.8 15.83 0% 0 0% 0 0% 0 0% 0%
20220610 15.65 16.05 15.65 16.01 1.39% 1.33% 0% 27334 0.4318 83.79 15.8 0% 0 0% 0 0% 0 0% 0%
20220609 15.86 16.05 15.7 15.79 -0.44% -0.38% 0% 14051 0.2227 43.66 15.85 0% 0 0% 0 0% 0 0% 0%
20220608 15.91 16.1 15.67 15.86 -0.38% 0.06% 0% 18724 0.2968 54.83 15.85 0% 0 0% 0 0% 0 0% 0%
20220607 16.21 16.22 15.75 15.92 -1.73% 0.06% 0% 20973 0.3336 54.49 15.91 0% 0 0% 0 0% 0 0% 0%
20220606 15.7 16.24 15.6 16.2 3.32% 1.19% 0% 28654 0.4588 76.04 16.01 0% 0 0% 0 0% 0 0% 0%
20220602 15.68 15.69 15.31 15.68 0.9% 1.29% 0% 25090 0.3885 64.95 15.48 0% 0 0% 0 0% 0 0% 0%
20220601 16.41 16.46 15.93 16.06 -1.11% -0.06% 0% 36089 0.5801 100.11 16.07 0% 0 0% 0 0% 0 0% 0%
20220531 15.75 16.35 15.64 16.24 2.98% 1% 0% 26370 0.4239 78.35 16.08 0% 0 0% 0 0% 0 0% 0%
20220530 16.09 16.17 15.5 15.77 -2.11% -0.06% 0% 31633 0.4991 94.95 15.78 0% 0 0% 0 0% 0 0% 0%
20220527 16.39 16.46 15.89 16.11 -1.77% -0.43% 0% 33509 0.5422 106.28 16.18 0% 0 0% 0 0% 0 0% 0%
20220526 16.3 16.66 16.03 16.4 1.55% 0.18% 0% 32401 0.5305 110.52 16.37 0% 0 0% 0 0% 0 0% 0%
20220525 15.97 16.15 15.73 16.15 2.02% 1.25% 0% 36552 0.5831 126.36 15.95 0% 0 0% 0 0% 0 0% 0%
20220524 15.22 16.22 15.22 15.83 3.46% -0.19% 0% 65924 1.0454 222.69 15.86 0% 0 0% 0 0% 0 0% 0%
20220523 15.01 15.4 14.98 15.3 1.53% 0.26% 0% 20387 0.3112 75.68 15.26 0% 0 0% 0 0% 0 0% 0%
20220520 15.2 15.2 14.71 15.07 1.89% 0.94% 0% 30045 0.4485 105.44 14.93 0% 0 0% 0 0% 0 0% 0%
20220519 14.43 14.79 14.41 14.79 0.82% 1.37% 0% 13376 0.1952 47.15 14.59 0% 0 0% 0 0% 0 0% 0%
20220518 14.65 14.77 14.57 14.67 0.27% 0% 0% 10984 0.1611 35.09 14.67 0% 0 0% 0 0% 0 0% 0%
20220517 14.97 14.97 14.52 14.63 -1.61% -0.07% 0% 18180 0.2661 52.28 14.64 0% 0 0% 0 0% 0 0% 0%
20220516 14.8 14.97 14.75 14.87 0.88% -0.07% 0% 21438 0.319 59.2 14.88 0% 0 0% 0 0% 0 0% 0%
20220513 14.78 14.9 14.58 14.74 -0.2% 0.07% 0% 13971 0.2058 34.94 14.73 0% 0 0% 0 0% 0 0% 0%
20220512 14.55 14.83 14.51 14.77 -0.14% 0.41% 0% 15323 0.2254 36.54 14.71 0% 0 0% 0 0% 0 0% 0%
20220511 14.88 15.14 14.72 14.79 -0.67% -1.07% 0% 30732 0.4595 70.36 14.95 0% 0 0% 0 0% 0 0% 0%
20220510 14.95 15.07 14.71 14.89 -1.19% 0.13% 0% 28853 0.4289 67.85 14.87 0% 0 0% 0 0% 0 0% 0%
20220509 14.61 15.24 14.56 15.07 3.57% 0% 0% 30789 0.464 73.05 15.07 0% 0 0% 0 0% 0 0% 0%
20220506 14.7 14.8 14.45 14.55 -3.19% -0.41% 0% 25041 0.3659 56.83 14.61 0% 0 0% 0 0% 0 0% 0%
20220505 14.15 15.13 14.12 15.03 4.3% 1.76% 0% 39073 0.5771 88.41 14.77 0% 0 0% 0 0% 0 0% 0%
20220429 13.66 14.48 13.6 14.41 6.98% 2.27% 0% 44332 0.6246 100.24 14.09 0% 0 0% 0 0% 0 0% 0%
20220428 14.32 14.32 13.36 13.47 -3.72% -0.81% 0% 39427 0.5354 90.77 13.58 0% 0 0% 0 0% 0 0% 0%
20220427 13.6 14 13.31 13.99 0.07% 2.42% 0% 54869 0.7494 128.85 13.66 0% 0 0% 0 0% 0 0% 0%
20220426 14.71 14.84 13.84 13.98 -4.38% -2.24% 0% 30194 0.4318 79.16 14.3 0% 0 0% 0 0% 0 0% 0%
20220425 15.46 15.69 14.62 14.62 -5.98% -3.5% 0% 39351 0.5962 108.76 15.15 0% 0 0% 0 0% 0 0% 0%
20220422 15.85 15.95 15.38 15.55 -2.2% -0.19% 0% 22599 0.3522 65.39 15.58 0% 0 0% 0 0% 0 0% 0%
20220421 16.57 16.66 15.82 15.9 -4.5% -1.79% 0% 27094 0.4386 78.51 16.19 0% 0 0% 0 0% 0 0% 0%
20220420 16.56 17.17 16.56 16.65 -0.24% -1.42% 0% 26729 0.4515 74.54 16.89 0% 0 0% 0 0% 0 0% 0%
20220419 16.7 16.73 16.39 16.69 0.54% 0.97% 0% 25117 0.4152 69.83 16.53 0% 0 0% 0 0% 0 0% 0%
20220418 16.7 16.7 16.3 16.6 -0.78% 0.79% 0% 19986 0.3291 56.25 16.47 0% 0 0% 0 0% 0 0% 0%
20220415 16.83 17.06 16.62 16.73 -1.7% -0.95% 0% 20806 0.3515 58.24 16.89 0% 0 0% 0 0% 0 0% 0%
20220414 17.33 17.33 16.88 17.02 -0.76% -0.35% 0% 27708 0.4733 75.86 17.08 0% 0 0% 0 0% 0 0% 0%
20220413 17.49 17.5 17.03 17.15 -1.66% -0.23% 0% 22060 0.3792 57.13 17.19 0% 0 0% 0 0% 0 0% 0%
20220412 16.82 17.49 16.82 17.44 3.2% 1.57% 0% 28139 0.4832 68.86 17.17 0% 0 0% 0 0% 0 0% 0%
20220411 17.64 17.64 16.88 16.9 -4.2% -1.23% 0% 31591 0.5405 78.86 17.11 0% 0 0% 0 0% 0 0% 0%
20220408 18.22 18.26 17.43 17.64 -1.29% 0.17% 0% 35202 0.6199 90.42 17.61 0% 0 0% 0 0% 0 0% 0%
20220407 18.48 18.64 17.73 17.87 -3.56% -0.94% 0% 52917 0.9548 129.37 18.04 0% 0 0% 0 0% 0 0% 0%
20220401 18.44 18.78 18.33 18.55 0% -0.05% 0% 21285 0.3951 56.12 18.56 0% 0 0% 0 0% 0 0% 0%
20220331 18.5 18.78 18.35 18.55 -0.54% -0.16% 0% 18510 0.3439 47.58 18.58 0% 0 0% 0 0% 0 0% 0%
20220330 18.2 18.65 18.18 18.65 2.36% 0.87% 0% 27944 0.5166 67.46 18.49 0% 0 0% 0 0% 0 0% 0%
20220329 18.1 18.42 18.01 18.22 0.33% 0.22% 0% 29316 0.533 68.33 18.18 0% 0 0% 0 0% 0 0% 0%
20220328 18.4 18.7 17.75 18.16 -1.94% 0.22% 0% 46090 0.835 103.25 18.12 0% 0 0% 0 0% 0 0% 0%
20220325 18.28 18.79 18 18.52 2.95% 0.22% 0% 42416 0.7839 100.78 18.48 0% 0 0% 0 0% 0 0% 0%
20220324 18.01 18.14 17.9 17.99 -0.44% -0.06% 0% 19324 0.3479 45.52 18 0% 0 0% 0 0% 0 0% 0%
20220323 18.17 18.45 18.04 18.07 -0.99% -0.61% 0% 30453 0.5535 66.61 18.18 0% 0 0% 0 0% 0 0% 0%
20220322 17.85 19 17.85 18.25 4.11% -0.38% 0% 56191 1.0297 120.5 18.32 0% 0 0% 0 0% 0 0% 0%
20220321 17.42 17.68 17.42 17.53 0.17% 0.11% 0% 24823 0.4346 53.31 17.51 0% 0 0% 0 0% 0 0% 0%
20220318 17.38 17.79 17.3 17.5 0.4% -0.46% 0% 25788 0.4534 55.82 17.58 0% 0 0% 0 0% 0 0% 0%
20220317 17.47 17.78 17.35 17.43 0.58% -0.63% 0% 30729 0.5391 64.36 17.54 0% 0 0% 0 0% 0 0% 0%
20220316 17.33 17.45 16.6 17.33 1.88% 2% 0% 30780 0.5228 63.87 16.99 0% 0 0% 0 0% 0 0% 0%
20220315 17.81 17.88 16.89 17.01 -4.87% -2.41% 0% 37892 0.6605 81.6 17.43 0% 0 0% 0 0% 0 0% 0%
20220311 17.88 18.37 17.62 18.28 0.05% 1.67% 0% 21546 0.3874 48.4 17.98 0% 0 0% 0 0% 0 0% 0%
20220310 18.14 18.65 18.06 18.27 2.64% 0.05% 0% 26576 0.4853 56.48 18.26 0% 0 0% 0 0% 0 0% 0%
20220309 17.8 18.46 17.24 17.8 0.11% -0.5% 0% 47178 0.8439 95.47 17.89 0% 0 0% 0 0% 0 0% 0%
20220308 18.72 18.88 17.7 17.78 -5.02% -2.09% 0% 32156 0.5839 70.42 18.16 0% 0 0% 0 0% 0 0% 0%
20220307 19.08 19.21 18.6 18.72 -2.5% -0.53% 0% 25036 0.4711 59.1 18.82 0% 0 0% 0 0% 0 0% 0%
20220304 19.63 19.69 19.13 19.2 -2.24% -1.13% 0% 25820 0.5015 66.13 19.42 0% 0 0% 0 0% 0 0% 0%
20220303 19.55 19.85 19.2 19.64 0.41% 0.31% 0% 36336 0.7116 96.03 19.58 0% 0 0% 0 0% 0 0% 0%
20220302 19.7 19.82 19.38 19.56 -0.86% -0.25% 0% 27750 0.5441 78.13 19.61 0% 0 0% 0 0% 0 0% 0%
20220301 20.09 20.16 19.71 19.73 -1.2% -0.85% 0% 26471 0.5267 76.27 19.9 0% 0 0% 0 0% 0 0% 0%
20220228 20 20.07 19.53 19.97 0.2% 0.86% 0% 32594 0.6452 94.07 19.8 0% 0 0% 0 0% 0 0% 0%
20220225 19.34 20.08 19.25 19.93 3.05% 1.17% 0% 44148 0.8695 131.73 19.7 0% 0 0% 0 0% 0 0% 0%
20220224 19.11 20.19 18.93 19.34 0.57% -1.12% 0% 41642 0.8144 135.2 19.56 0% 0 0% 0 0% 0 0% 0%
20220223 19.07 19.23 18.81 19.23 1.42% 0.94% 0% 19397 0.3695 65.68 19.05 0% 0 0% 0 0% 0 0% 0%
20220222 18.92 19.13 18.83 18.96 -0.47% -0.16% 0% 22677 0.4306 73.1 18.99 0% 0 0% 0 0% 0 0% 0%
20220221 18.97 19.14 18.88 19.05 0.42% 0.16% 0% 15367 0.2923 50.89 19.02 0% 0 0% 0 0% 0 0% 0%
20220218 19.09 19.19 18.9 18.97 -0.63% -0.21% 0% 19164 0.3644 62.01 19.01 0% 0 0% 0 0% 0 0% 0%
20220217 19.23 19.25 18.85 19.09 0.32% 0.37% 0% 19863 0.3777 63.64 19.02 0% 0 0% 0 0% 0 0% 0%
20220216 18.6 19.11 18.6 19.03 2.86% 0.37% 0% 26786 0.5079 85.3 18.96 0% 0 0% 0 0% 0 0% 0%
20220215 18.88 18.94 18.33 18.5 -1.33% -0.27% 0% 26637 0.4942 83.37 18.55 0% 0 0% 0 0% 0 0% 0%
20220214 18.5 18.94 18.43 18.75 0% 0% 0% 25068 0.47 83.11 18.75 0% 0 0% 0 0% 0 0% 0%
20220211 19.13 19.13 18.63 18.75 -1.99% -0.21% 0% 30973 0.582 107.66 18.79 0% 0 0% 0 0% 0 0% 0%
20220210 18.98 19.3 18.88 19.13 0.74% 0.21% 0% 28597 0.5458 106.3 19.09 0% 0 0% 0 0% 0 0% 0%
20220209 18.85 19.64 18.85 18.99 -0.89% -0.94% 0% 36084 0.6916 134.19 19.17 0% 0 0% 0 0% 0 0% 0%
20211203 17.14 17.35 16.92 17.03 -1.33% -0.23% 0% 15254 0.2604 55.07 17.07 0% 0 0% 0 0% 0 0% 0%
20211202 17.26 17.56 17.12 17.26 -0.58% -0.75% 0% 21623 0.376 77.47 17.39 0% 0 0% 0 0% 0 0% 0%
20211201 17.23 17.48 17.05 17.36 1.76% 0% 0% 19318 0.3353 71.7 17.36 0% 0 0% 0 0% 0 0% 0%
20211130 16.96 17.17 16.71 17.06 1.07% 0% 0% 14767 0.2519 56.77 17.06 0% 0 0% 0 0% 0 0% 0%
20211129 16.62 16.99 16 16.88 0.18% 1.02% 0% 18434 0.3081 71.68 16.71 0% 0 0% 0 0% 0 0% 0%
20211126 17.06 17.15 16.8 16.85 -1.23% -0.18% 0% 12639 0.2134 50.74 16.88 0% 0 0% 0 0% 0 0% 0%
20211125 17.34 17.34 17.01 17.06 -1.16% -0.35% 0% 12821 0.2195 51.81 17.12 0% 0 0% 0 0% 0 0% 0%
20211124 17.3 17.55 17.13 17.26 -0.75% -0.06% 0% 16480 0.2846 66.34 17.27 0% 0 0% 0 0% 0 0% 0%
20211123 16.87 17.48 16.87 17.39 3.08% 0.52% 0% 29160 0.5044 115.48 17.3 0% 0 0% 0 0% 0 0% 0%
20211122 17.11 17.19 16.87 16.87 -0.82% -0.41% 0% 13469 0.2282 52.89 16.94 0% 0 0% 0 0% 0 0% 0%
20211119 16.54 17.13 16.48 17.01 2.16% 1.01% 0% 20785 0.3501 80.84 16.84 0% 0 0% 0 0% 0 0% 0%
20211118 16.54 16.94 16.53 16.65 0.6% -0.66% 0% 10319 0.1729 40.24 16.76 0% 0 0% 0 0% 0 0% 0%
20211117 16.5 16.79 16.45 16.55 -0.36% -0.06% 0% 10536 0.1745 40.48 16.56 0% 0 0% 0 0% 0 0% 0%
20211116 16.9 17.04 16.6 16.61 -1.95% -0.84% 0% 12556 0.2103 48.81 16.75 0% 0 0% 0 0% 0 0% 0%
20211115 16.72 17.05 16.72 16.94 1.86% 0.12% 0% 17379 0.2941 66.94 16.92 0% 0 0% 0 0% 0 0% 0%
20211112 16.49 16.77 16.41 16.63 0.91% 0% 0% 11606 0.193 44.27 16.63 0% 0 0% 0 0% 0 0% 0%
20211111 16.33 16.57 16.3 16.48 0.67% 0% 0% 12696 0.2092 47.79 16.48 0% 0 0% 0 0% 0 0% 0%
20211110 16.21 16.43 16.15 16.37 0.55% 0.43% 0% 11432 0.1863 41.8 16.3 0% 0 0% 0 0% 0 0% 0%
20211109 16.32 16.52 16.2 16.28 0.31% -0.37% 0% 12439 0.2033 41.89 16.34 0% 0 0% 0 0% 0 0% 0%
20211108 16.23 16.34 16.05 16.23 -0.25% 0.19% 0% 9593 0.1554 31.83 16.2 0% 0 0% 0 0% 0 0% 0%
20211105 15.99 16.4 15.9 16.27 2.07% 0.31% 0% 18885 0.3063 60.66 16.22 0% 0 0% 0 0% 0 0% 0%
20211104 16.1 16.1 15.89 15.94 -0.25% -0.19% 0% 9155 0.1462 27.28 15.97 0% 0 0% 0 0% 0 0% 0%
20211103 15.96 16.1 15.83 15.98 0.38% 0.19% 0% 8802 0.1404 26.33 15.95 0% 0 0% 0 0% 0 0% 0%
20211102 15.88 16.17 15.71 15.92 -0.31% 0.06% 0% 19508 0.3103 57.6 15.91 0% 0 0% 0 0% 0 0% 0%
20211101 15.61 16.22 15.6 15.97 1.91% 0.06% 0% 19347 0.3088 58.35 15.96 0% 0 0% 0 0% 0 0% 0%
20211029 15.08 16 15.08 15.67 0.58% 0.71% 0% 12021 0.1871 36.44 15.56 0% 0 0% 0 0% 0 0% 0%
20211028 15.56 15.82 15.26 15.58 -0.13% 0.19% 0% 14126 0.2196 43.99 15.55 0% 0 0% 0 0% 0 0% 0%
20211027 16 16.08 15.4 15.6 -3.05% 0% 0% 23925 0.3732 78.03 15.6 0% 0 0% 0 0% 0 0% 0%
20211026 16.28 16.4 16.09 16.09 -1.17% -0.86% 0% 15671 0.2544 60.42 16.23 0% 0 0% 0 0% 0 0% 0%
20211025 16.47 16.68 16.09 16.28 0.12% -0.31% 0% 27288 0.4456 112.91 16.33 0% 0 0% 0 0% 0 0% 0%
20211022 16.32 16.94 16.13 16.26 3.44% -1.03% 0% 38847 0.6381 168.34 16.43 0% 0 0% 0 0% 0 0% 0%
20211021 16.1 16.12 15.71 15.72 -2.48% -1.01% 0% 11472 0.1822 55.54 15.88 0% 0 0% 0 0% 0 0% 0%
20211020 15.88 16.3 15.77 16.12 1.32% 0.62% 0% 14113 0.2261 71.28 16.02 0% 0 0% 0 0% 0 0% 0%
20211019 15.79 15.99 15.56 15.91 1.6% 0.82% 0% 13271 0.2094 63.89 15.78 0% 0 0% 0 0% 0 0% 0%
20211018 15.5 15.77 15.3 15.66 0.71% 0.51% 0% 9719 0.1514 46.08 15.58 0% 0 0% 0 0% 0 0% 0%
20211015 15.54 15.6 15.4 15.55 0.13% 0.32% 0% 6027 0.0934 24.94 15.5 0% 0 0% 0 0% 0 0% 0%
20211014 15.48 15.66 15.31 15.53 0.26% -0.06% 0% 7367 0.1145 24.48 15.54 0% 0 0% 0 0% 0 0% 0%
20211013 15.5 15.64 15.32 15.49 -0.39% 0.19% 0% 7903 0.1222 21.86 15.46 0% 0 0% 0 0% 0 0% 0%
20211012 15.86 15.88 15.21 15.55 -1.95% 0.45% 0% 13400 0.2074 35.68 15.48 0% 0 0% 0 0% 0 0% 0%
20211011 15.88 16.06 15.73 15.86 -0.06% -0.31% 0% 11707 0.1863 31.6 15.91 0% 0 0% 0 0% 0 0% 0%
20211008 16.06 16.16 15.61 15.87 -0.75% 0.19% 0% 12740 0.2018 33.76 15.84 0% 0 0% 0 0% 0 0% 0%
20210930 15.47 15.99 15.47 15.99 3.23% 1.2% 0% 6963 0.11 17.66 15.8 0% 0 0% 0 0% 0 0% 0%
20210929 15.75 15.84 15.46 15.49 -2.7% -0.71% 0% 14931 0.2329 36.78 15.6 0% 0 0% 0 0% 0 0% 0%
20210928 15.69 16.07 15.67 15.92 1.6% 0.19% 0% 11179 0.1776 27.42 15.89 0% 0 0% 0 0% 0 0% 0%
20210927 16.86 17.06 15.65 15.67 -7.06% -2.55% 0% 33164 0.5333 78.95 16.08 0% 0 0% 0 0% 0 0% 0%
20210924 17.69 17.77 16.66 16.86 -7.16% -1.63% 0% 52383 0.8976 138.21 17.14 0% 0 0% 0 0% 0 0% 0%
20210923 16.48 18.16 16.48 18.16 9.99% 2.71% 0% 50063 0.8852 155.01 17.68 0% 0 0% 0 0% 0 0% 0%
20210922 16.77 16.83 16.3 16.51 -2.02% -0.12% 0% 12810 0.2117 41.68 16.53 0% 0 0% 0 0% 0 0% 0%
20210917 16.96 17.09 16.72 16.85 -0.82% -0.3% 0% 12858 0.2173 44.23 16.9 0% 0 0% 0 0% 0 0% 0%
20210916 17.45 17.83 16.9 16.99 -2.64% -1.45% 0% 20638 0.3557 69.58 17.24 0% 0 0% 0 0% 0 0% 0%
20210915 17.65 17.81 17.28 17.45 -1.69% -0.11% 0% 16682 0.2914 51.65 17.47 0% 0 0% 0 0% 0 0% 0%
20210914 17.72 18.23 17.68 17.75 -0.56% -0.78% 0% 13133 0.2349 34.87 17.89 0% 0 0% 0 0% 0 0% 0%
20210913 18.04 18.09 17.59 17.85 -1.22% 0.17% 0% 25123 0.4477 61.88 17.82 0% 0 0% 0 0% 0 0% 0%
20210910 18.5 18.5 17.81 18.07 -1.79% 0.22% 0% 29086 0.5244 66.17 18.03 0% 0 0% 0 0% 0 0% 0%
20210909 18.32 18.56 18.22 18.4 0.16% 0.11% 0% 18704 0.3438 39.3 18.38 0% 0 0% 0 0% 0 0% 0%
20210908 18.1 18.54 18.1 18.37 0.93% -0.05% 0% 15512 0.2851 30.52 18.38 0% 0 0% 0 0% 0 0% 0%
20210907 18.01 18.45 17.83 18.2 1.05% -0.6% 0% 23767 0.4352 43.32 18.31 0% 0 0% 0 0% 0 0% 0%
20210906 17.99 18.09 17.62 18.01 0.67% 0.56% 0% 12241 0.2192 21.08 17.91 0% 0 0% 0 0% 0 0% 0%
20210729 17.06 17.5 17.01 17.09 1.42% -0.7% 0% 27785 0.4782 41.46 17.21 0% 0 0% 0 0% 0 0% 0%
20210728 17.44 17.47 16.58 16.85 -4.26% -0.47% 0% 50382 0.8531 66.96 16.93 0% 0 0% 0 0% 0 0% 0%
20210727 18.88 19.1 17.06 17.6 -7.12% -1.35% 0% 83908 1.4973 121.29 17.84 0% 0 0% 0 0% 0 0% 0%
20210726 19.34 19.44 18.58 18.95 -1.97% 0.11% 0% 38444 0.7276 64.5 18.93 0% 0 0% 0 0% 0 0% 0%
20210723 20.16 20.22 19.19 19.33 -4.59% -0.92% 0% 60312 1.1768 102.07 19.51 0% 0 0% 0 0% 0 0% 0%
20210722 19.03 20.58 18.84 20.26 6.97% 1.4% 0% 64960 1.2976 118.92 19.98 0% 0 0% 0 0% 0 0% 0%
20210721 18.4 19.15 18.4 18.94 2.21% 0.37% 0% 44123 0.8326 79.91 18.87 0% 0 0% 0 0% 0 0% 0%
20210720 17.68 18.65 17.64 18.53 3.06% 1.15% 0% 54789 1.0038 94.49 18.32 0% 0 0% 0 0% 0 0% 0%
20210719 18.39 18.4 17.56 17.98 -1.75% 0.17% 0% 40378 0.7247 66.7 17.95 0% 0 0% 0 0% 0 0% 0%
20210716 17.78 18.55 17.53 18.3 3.1% 0.94% 0% 72415 1.3128 113.44 18.13 0% 0 0% 0 0% 0 0% 0%
20210715 16.98 18.3 16.89 17.75 5.53% 0.23% 0% 93493 1.6561 143.18 17.71 0% 0 0% 0 0% 0 0% 0%
20210714 17.11 17.28 16.8 16.82 -2.66% -0.77% 0% 28135 0.4768 44.59 16.95 0% 0 0% 0 0% 0 0% 0%
20210713 17.34 17.38 17 17.28 0.58% 0.47% 0% 24792 0.4264 40.09 17.2 0% 0 0% 0 0% 0 0% 0%
20210712 16.9 17.55 16.71 17.18 2.08% 0.53% 0% 49115 0.8392 79.07 17.09 0% 0 0% 0 0% 0 0% 0%
20210709 16.83 17.06 16.69 16.83 -0.88% -0.36% 0% 29428 0.4969 49.87 16.89 0% 0 0% 0 0% 0 0% 0%
20210708 17.28 17.28 16.88 16.98 -1.85% -0.29% 0% 42678 0.727 74.89 17.03 0% 0 0% 0 0% 0 0% 0%
20210707 16.71 17.39 16.45 17.3 2.67% 1.11% 0% 63465 1.0859 117.88 17.11 0% 0 0% 0 0% 0 0% 0%
20210706 16.78 17.29 16.6 16.85 0.18% -0.65% 0% 61612 1.0451 124 16.96 0% 0 0% 0 0% 0 0% 0%
20210705 16.2 16.97 15.94 16.82 4.28% 1.39% 0% 80898 1.3425 171.98 16.59 0% 0 0% 0 0% 0 0% 0%
20210702 15.6 16.28 15.6 16.13 3.13% 0.37% 0% 75179 1.2081 179.36 16.07 0% 0 0% 0 0% 0 0% 0%
20210701 15.44 16.19 15.36 15.64 1.3% -1.08% 0% 39742 0.6284 108.66 15.81 0% 0 0% 0 0% 0 0% 0%
20210630 15.45 15.47 15.19 15.44 0.72% 0.52% 0% 22676 0.3482 66.6 15.36 0% 0 0% 0 0% 0 0% 0%
20210629 15.18 15.36 14.92 15.33 0.99% 1.19% 0% 28843 0.4369 84.7 15.15 0% 0 0% 0 0% 0 0% 0%
20210628 15.01 15.24 15.01 15.18 1.2% 0.13% 0% 19478 0.2953 56.72 15.16 0% 0 0% 0 0% 0 0% 0%
20210625 14.97 15.03 14.85 15 0.13% 0.27% 0% 18841 0.2818 49.27 14.96 0% 0 0% 0 0% 0 0% 0%
20210624 14.86 15.09 14.73 14.98 0.81% 0.2% 0% 16656 0.249 40.59 14.95 0% 0 0% 0 0% 0 0% 0%
20210623 15.19 15.19 14.84 14.86 -0.67% -0.6% 0% 17447 0.2608 41.03 14.95 0% 0 0% 0 0% 0 0% 0%
20210622 15.16 15.26 14.82 14.96 -1.58% -0.27% 0% 27951 0.4193 64.41 15 0% 0 0% 0 0% 0 0% 0%
20210621 14.81 15.26 14.78 15.2 2.36% 0.73% 0% 22027 0.3323 49.55 15.09 0% 0 0% 0 0% 0 0% 0%
20210618 14.81 14.91 14.4 14.85 0.27% 1.43% 0% 23966 0.3508 51.55 14.64 0% 0 0% 0 0% 0 0% 0%
20210617 14.74 14.85 14.61 14.81 0.27% 0.41% 0% 15759 0.2324 34.01 14.75 0% 0 0% 0 0% 0 0% 0%
20210616 14.75 14.99 14.65 14.77 0.34% -0.4% 0% 20291 0.3009 41.04 14.83 0% 0 0% 0 0% 0 0% 0%
20210615 14.98 15.04 14.6 14.72 -2.19% -0.27% 0% 22546 0.3327 44.26 14.76 0% 0 0% 0 0% 0 0% 0%
20210611 15.58 15.6 14.99 15.05 -2.71% -1.31% 0% 37272 0.5685 73.73 15.25 0% 0 0% 0 0% 0 0% 0%
20210610 15.7 15.71 15.39 15.47 -0.32% -0.19% 0% 19755 0.3063 37.56 15.5 0% 0 0% 0 0% 0 0% 0%
20210609 15.71 15.79 15.28 15.52 -1.65% 0.39% 0% 28741 0.4443 52.85 15.46 0% 0 0% 0 0% 0 0% 0%
20210608 15.8 15.91 15.58 15.78 -0.06% 0.13% 0% 28936 0.4559 50.73 15.76 0% 0 0% 0 0% 0 0% 0%
20210607 15.25 15.85 15.23 15.79 4.02% 0.96% 0% 46508 0.7275 76.9 15.64 0% 0 0% 0 0% 0 0% 0%
20210604 15.3 15.44 15.15 15.18 -1.75% -0.59% 0% 27002 0.4123 41.53 15.27 0% 0 0% 0 0% 0 0% 0%
20210603 15.42 15.65 15.31 15.45 0.32% -0.06% 0% 25084 0.3877 35.99 15.46 0% 0 0% 0 0% 0 0% 0%
20210602 15.96 15.96 15.28 15.4 -3.39% -1.16% 0% 47995 0.7479 69.65 15.58 0% 0 0% 0 0% 0 0% 0%
20210601 15.93 16.06 15.7 15.94 0.06% 0.25% 0% 31948 0.5081 48.76 15.9 0% 0 0% 0 0% 0 0% 0%
20210531 15.95 16.2 15.7 15.93 -0.25% 0.06% 0% 36984 0.5887 58.05 15.92 0% 0 0% 0 0% 0 0% 0%
20210528 16.4 16.45 15.81 15.97 -4.31% -0.62% 0% 70270 1.1294 114.65 16.07 0% 0 0% 0 0% 0 0% 0%
20210527 16.48 17.09 16.2 16.69 1.71% 0% 0% 55548 0.927 103.06 16.69 0% 0 0% 0 0% 0 0% 0%
20210526 23.48 23.79 23.3 23.58 0.9% -0.17% 0% 43716 1.0326 120.48 23.62 0% 0 0% 0 0% 0 0% 0%
20210525 23.39 23.54 23.1 23.37 -0.55% 0.26% 0% 36720 0.8558 109.1 23.31 0% 0 0% 0 0% 0 0% 0%
20210524 23.15 23.83 23.14 23.5 1.51% -0.25% 0% 52292 1.232 166.45 23.56 0% 0 0% 0 0% 0 0% 0%
20210521 22.01 23.53 22.01 23.15 5.61% 0.83% 0% 55844 1.2822 181.23 22.96 0% 0 0% 0 0% 0 0% 0%
20210520 22.08 22.1 21.63 21.92 -0.59% 0.37% 0% 14193 0.31 45.23 21.84 0% 0 0% 0 0% 0 0% 0%
20210519 21.65 22.11 21.61 22.05 2.04% 0.46% 0% 18304 0.4017 56.31 21.95 0% 0 0% 0 0% 0 0% 0%
20210518 21.89 21.91 21.51 21.61 -0.92% -0.23% 0% 12192 0.2641 36.14 21.66 0% 0 0% 0 0% 0 0% 0%
20210517 21.8 21.99 21.6 21.81 0% 0.09% 0% 14822 0.3229 42.4 21.79 0% 0 0% 0 0% 0 0% 0%
20210514 21.22 21.85 21.22 21.81 1.82% 0.69% 0% 16908 0.3662 45.46 21.66 0% 0 0% 0 0% 0 0% 0%
20210513 21.7 21.7 21.31 21.42 -1.88% -0.42% 0% 18364 0.395 44.81 21.51 0% 0 0% 0 0% 0 0% 0%
20210512 21.58 21.87 21.43 21.83 0.6% 0.69% 0% 13485 0.2924 31.76 21.68 0% 0 0% 0 0% 0 0% 0%
20210511 21.37 21.75 21.37 21.7 1.69% 0.7% 0% 17391 0.3747 38.09 21.55 0% 0 0% 0 0% 0 0% 0%
20210510 21.82 21.95 21.14 21.34 -2.15% -0.42% 0% 32789 0.7028 64.18 21.43 0% 0 0% 0 0% 0 0% 0%
20210507 23.15 23.33 21.66 21.81 -5.71% -2.98% 0% 42795 0.9622 81.15 22.48 0% 0 0% 0 0% 0 0% 0%
20210506 22.75 23.37 22.7 23.13 1.36% 0% 0% 23314 0.5392 43.98 23.13 0% 0 0% 0 0% 0 0% 0%
20210430 22.59 22.92 22.53 22.82 0.44% 0.26% 0% 23727 0.54 44 22.76 0% 0 0% 0 0% 0 0% 0%
20210429 22.73 23.05 22.63 22.72 -0.66% -0.35% 0% 25517 0.5818 46.19 22.8 0% 0 0% 0 0% 0 0% 0%
20210428 22.96 23 22.41 22.87 -1.21% 0.48% 0% 29256 0.6658 50.68 22.76 0% 0 0% 0 0% 0 0% 0%
20210427 22.85 23.42 22.63 23.15 1.49% 0.35% 0% 45428 1.0478 73.65 23.07 0% 0 0% 0 0% 0 0% 0%
20210426 23.4 23.47 22.81 22.81 -2.27% -1.13% 0% 37925 0.875 60.18 23.07 0% 0 0% 0 0% 0 0% 0%
20210423 23.43 23.69 23.09 23.34 -0.34% 0% 0% 39822 0.9296 62.86 23.34 0% 0 0% 0 0% 0 0% 0%
20210422 23.88 24.12 23.23 23.42 -0.17% -0.97% 0% 64130 1.5165 100.01 23.65 0% 0 0% 0 0% 0 0% 0%
20210421 22.32 23.86 22.1 23.46 4.69% 1.69% 0% 69580 1.6051 111.89 23.07 0% 0 0% 0 0% 0 0% 0%
20210416 22.9 23.36 22.37 22.76 3.36% -0.22% 0% 66525 1.5176 112.92 22.81 0% 0 0% 0 0% 0 0% 0%
20210415 22.15 22.34 21.56 22.02 -1.03% 0.46% 0% 31541 0.6915 54.09 21.92 0% 0 0% 0 0% 0 0% 0%
20210414 21.66 22.5 21.31 22.25 2.96% 1% 0% 36339 0.8007 59.13 22.03 0% 0 0% 0 0% 0 0% 0%
20210413 22.29 22.54 21.6 21.61 -4.42% -1.37% 0% 43336 0.9493 63.3 21.91 0% 0 0% 0 0% 0 0% 0%
20210412 23 23.36 21.95 22.61 0.31% 0.27% 0% 75692 1.7068 110.44 22.55 0% 0 0% 0 0% 0 0% 0%
20210409 21.58 22.86 21.58 22.54 4.74% 1.26% 0% 66297 1.4756 98.93 22.26 0% 0 0% 0 0% 0 0% 0%
20210408 21.88 22.23 21.5 21.52 -2.27% -1.56% 0% 52482 1.1472 77.53 21.86 0% 0 0% 0 0% 0 0% 0%
20210407 21.27 22.22 21.11 22.02 3.48% 0.96% 0% 61534 1.3421 89.03 21.81 0% 0 0% 0 0% 0 0% 0%
20210406 21.15 21.49 20.92 21.28 0.57% 0% 0% 37887 0.8061 53.67 21.28 0% 0 0% 0 0% 0 0% 0%
20210402 20.72 21.39 20.55 21.16 3.02% 0.62% 0% 39446 0.8297 51.6 21.03 0% 0 0% 0 0% 0 0% 0%
20210401 20.92 21.12 20.4 20.54 -1.53% -0.39% 0% 34194 0.705 39.55 20.62 0% 0 0% 0 0% 0 0% 0%
20210330 21.59 21.59 20.64 20.74 -5.08% -1.61% 0% 68082 1.4353 68.72 21.08 0% 0 0% 0 0% 0 0% 0%
20210329 20.8 22.75 20.63 21.85 5.4% 0.97% 0% 108169 2.3404 96.78 21.64 0% 0 0% 0 0% 0 0% 0%
20210326 20.3 21.75 20.17 20.73 1.42% -1.05% 0% 62218 1.3034 54.5 20.95 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