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. 300843
    4. 返回上一页 刷新
股票代码（例：sz300843）       571条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 19.86 20.54 19.85 20.46 3.02% 0.39% 0% 17575 0.3581 83.95 20.38 0% 0 0% 0 0% 0 0% 0%
20230927 19.98 20.12 19.62 19.86 -0.2% -0.25% 0% 8132 0.1619 40.17 19.91 0% 0 0% 0 0% 0 0% 0%
20230926 19.94 20.19 19.72 19.9 -1.14% 0.05% 0% 7022 0.1397 36.69 19.89 0% 0 0% 0 0% 0 0% 0%
20230925 20.23 20.48 19.97 20.13 -0.64% 0% 0% 8967 0.1805 45.75 20.13 0% 0 0% 0 0% 0 0% 0%
20230922 19.7 20.29 19.6 20.26 2.48% 1.1% 0% 10600 0.2124 52.95 20.04 0% 0 0% 0 0% 0 0% 0%
20230921 19.61 19.96 19.57 19.77 0.3% 0% 0% 7717 0.1526 37.32 19.77 0% 0 0% 0 0% 0 0% 0%
20230920 19.72 20.18 19.66 19.71 -0.86% -0.76% 0% 9149 0.1817 41.04 19.86 0% 0 0% 0 0% 0 0% 0%
20230919 20.1 20.1 19.74 19.88 -1.09% 0% 0% 9081 0.1805 37.04 19.88 0% 0 0% 0 0% 0 0% 0%
20230918 20 20.4 19.86 20.1 0.3% -0.25% 0% 11511 0.2319 41.32 20.15 0% 0 0% 0 0% 0 0% 0%
20230915 20.05 20.4 19.78 20.04 0.05% 0.4% 0% 11495 0.2294 39 19.96 0% 0 0% 0 0% 0 0% 0%
20230914 20.24 20.34 19.87 20.03 -0.74% -0.25% 0% 9299 0.1867 29.67 20.08 0% 0 0% 0 0% 0 0% 0%
20230913 20.59 20.59 19.94 20.18 -1.13% 0.15% 0% 9362 0.1886 26.84 20.15 0% 0 0% 0 0% 0 0% 0%
20230912 20.35 20.64 20.3 20.41 -0.44% 0% 0% 7819 0.1596 20.43 20.41 0% 0 0% 0 0% 0 0% 0%
20230911 20.53 20.66 20.34 20.5 0.05% -0.15% 0% 10955 0.2249 26.28 20.53 0% 0 0% 0 0% 0 0% 0%
20230908 20.26 20.58 20.26 20.49 0.64% 0.05% 0% 10321 0.2114 24.73 20.48 0% 0 0% 0 0% 0 0% 0%
20230907 20.72 20.72 20.33 20.36 -1.74% -0.59% 0% 14404 0.295 34.74 20.48 0% 0 0% 0 0% 0 0% 0%
20230906 20.5 20.83 20.42 20.72 0.58% 0.14% 0% 17369 0.3593 43.22 20.69 0% 0 0% 0 0% 0 0% 0%
20230905 20.39 20.78 20.22 20.6 1.28% 0.15% 0% 17305 0.356 45.56 20.57 0% 0 0% 0 0% 0 0% 0%
20230904 20.41 20.58 20.11 20.34 -0.29% 0.3% 0% 20598 0.4177 58.57 20.28 0% 0 0% 0 0% 0 0% 0%
20230901 20.17 20.58 20.17 20.4 1.14% 0% 0% 27366 0.5583 81.54 20.4 0% 0 0% 0 0% 0 0% 0%
20230831 19.5 20.35 19.5 20.17 2.86% 0.35% 0% 31006 0.6232 95.46 20.1 0% 0 0% 0 0% 0 0% 0%
20230830 19.03 19.9 19.01 19.61 3.05% -0.2% 0% 36732 0.7217 123.32 19.65 0% 0 0% 0 0% 0 0% 0%
20230829 17.97 19.12 17.62 19.03 8.74% 1.33% 0% 43855 0.8234 268.2 18.78 0% 0 0% 0 0% 0 0% 0%
20230828 18.44 18.6 17.48 17.5 -0.96% -2.51% 0% 12291 0.2206 93.3 17.95 0% 0 0% 0 0% 0 0% 0%
20230825 18.12 18.17 17.56 17.67 -2.75% -0.67% 0% 11833 0.2105 52.82 17.79 0% 0 0% 0 0% 0 0% 0%
20230824 18.23 18.52 17.99 18.17 -0.55% -0.22% 0% 7881 0.1435 36.76 18.21 0% 0 0% 0 0% 0 0% 0%
20230823 18.4 18.53 18.13 18.27 -1.3% -0.27% 0% 8566 0.1569 41.38 18.32 0% 0 0% 0 0% 0 0% 0%
20230822 18.68 18.72 18.02 18.51 -0.22% 0.98% 0% 11415 0.2092 55.12 18.33 0% 0 0% 0 0% 0 0% 0%
20230821 18.34 18.85 18.27 18.55 0.71% -0.54% 0% 14151 0.2639 70.21 18.65 0% 0 0% 0 0% 0 0% 0%
20230818 18.51 18.75 18.31 18.42 -0.05% -1.02% 0% 16218 0.3018 83.07 18.61 0% 0 0% 0 0% 0 0% 0%
20230817 18.17 18.49 17.76 18.43 2.67% 1.04% 0% 12607 0.2299 62.34 18.24 0% 0 0% 0 0% 0 0% 0%
20230816 18.4 18.4 17.95 17.95 -1.86% -0.94% 0% 7825 0.1418 35.57 18.12 0% 0 0% 0 0% 0 0% 0%
20230815 18.55 18.61 18.16 18.29 -1.14% -0.38% 0% 8561 0.1572 39.42 18.36 0% 0 0% 0 0% 0 0% 0%
20230814 18.35 18.53 18.11 18.5 0.87% 1.2% 0% 10020 0.1832 44.95 18.28 0% 0 0% 0 0% 0 0% 0%
20230811 18.83 18.83 18.34 18.34 -1.87% -1.13% 0% 10255 0.1902 44.76 18.55 0% 0 0% 0 0% 0 0% 0%
20230810 18.79 18.84 18.6 18.69 -0.59% -0.16% 0% 8003 0.1498 74.86 18.72 0% 0 0% 0 0% 0 0% 0%
20230809 18.81 18.98 18.64 18.8 -0.42% -0.05% 0% 5976 0.1124 54.17 18.81 0% 0 0% 0 0% 0 0% 0%
20230808 18.9 19.07 18.71 18.88 -0.58% -0.21% 0% 8374 0.1584 33.25 18.92 0% 0 0% 0 0% 0 0% 0%
20230807 19.28 19.28 18.9 18.99 -0.26% 0.11% 0% 6646 0.1261 24.51 18.97 0% 0 0% 0 0% 0 0% 0%
20230804 19.01 19.19 18.83 19.04 0.53% 0.21% 0% 9987 0.1898 35.14 19 0% 0 0% 0 0% 0 0% 0%
20230803 19.29 19.36 18.88 18.94 -1.25% -0.32% 0% 8747 0.1662 30.03 19 0% 0 0% 0 0% 0 0% 0%
20230802 19.33 19.4 19 19.18 -0.47% 0.21% 0% 10275 0.1967 34.52 19.14 0% 0 0% 0 0% 0 0% 0%
20230801 19.2 19.27 18.9 19.27 -0.26% 1.1% 0% 12227 0.233 37.92 19.06 0% 0 0% 0 0% 0 0% 0%
20230731 19.25 19.46 19.08 19.32 0.21% 0.16% 0% 11316 0.2183 33.21 19.29 0% 0 0% 0 0% 0 0% 0%
20230728 19.5 19.5 19.02 19.28 0.26% 0.36% 0% 8497 0.1632 23.35 19.21 0% 0 0% 0 0% 0 0% 0%
20230727 19.62 19.73 19.2 19.23 -1.38% -1.18% 0% 11000 0.2141 27.46 19.46 0% 0 0% 0 0% 0 0% 0%
20230726 19.74 19.76 19.43 19.5 -1.22% -0.15% 0% 11757 0.2296 27.89 19.53 0% 0 0% 0 0% 0 0% 0%
20230725 19.71 19.85 19.45 19.74 1.13% 0.41% 0% 13097 0.2575 31.1 19.66 0% 0 0% 0 0% 0 0% 0%
20230724 19.68 19.88 19.38 19.52 -0.05% -0.56% 0% 11365 0.2231 27.01 19.63 0% 0 0% 0 0% 0 0% 0%
20230721 20.06 20.35 19.5 19.53 -3.03% -1.36% 0% 19972 0.3954 46.65 19.8 0% 0 0% 0 0% 0 0% 0%
20230720 21.1 21.21 20.11 20.14 -4.91% -1.71% 0% 24716 0.5064 58.54 20.49 0% 0 0% 0 0% 0 0% 0%
20230719 21.59 21.86 20.97 21.18 -2.93% -0.09% 0% 21707 0.4602 52.47 21.2 0% 0 0% 0 0% 0 0% 0%
20230718 21.48 22.18 21.47 21.82 0.88% -0.09% 0% 25486 0.5567 63.15 21.84 0% 0 0% 0 0% 0 0% 0%
20230717 21.69 22.32 21.43 21.63 -0.83% -0.92% 0% 29687 0.648 74.02 21.83 0% 0 0% 0 0% 0 0% 0%
20230714 21.02 21.89 20.93 21.81 4.3% 0.74% 0% 37903 0.8206 93.34 21.65 0% 0 0% 0 0% 0 0% 0%
20230713 21.23 21.23 20.59 20.91 -0.85% -0.29% 0% 26923 0.5645 66.64 20.97 0% 0 0% 0 0% 0 0% 0%
20230712 21.18 21.72 21.05 21.09 0.29% -1.49% 0% 19514 0.4177 91.58 21.41 0% 0 0% 0 0% 0 0% 0%
20230711 20.51 21.08 20.3 21.03 3.14% 0.81% 0% 17927 0.374 40.64 20.86 0% 0 0% 0 0% 0 0% 0%
20230710 21.35 21.35 20.35 20.39 -2.95% -1.21% 0% 17966 0.3709 81.37 20.64 0% 0 0% 0 0% 0 0% 0%
20230707 21.5 21.59 20.89 21.01 -2.1% -0.85% 0% 21937 0.4648 99.77 21.19 0% 0 0% 0 0% 0 0% 0%
20230706 21.5 21.81 20.9 21.46 -1.15% -0.14% 0% 29640 0.6369 61.26 21.49 0% 0 0% 0 0% 0 0% 0%
20230705 21.24 21.75 21.11 21.71 1.73% 0.65% 0% 25333 0.5465 110.14 21.57 0% 0 0% 0 0% 0 0% 0%
20230704 21.05 21.49 20.85 21.34 1.96% 0.38% 0% 14904 0.3169 28.33 21.26 0% 0 0% 0 0% 0 0% 0%
20230703 21.34 21.65 20.89 20.93 -1.88% -0.9% 0% 16470 0.3478 30.78 21.12 0% 0 0% 0 0% 0 0% 0%
20230630 21.27 21.64 21.2 21.33 -0.88% -0.37% 0% 15882 0.3401 27.96 21.41 0% 0 0% 0 0% 0 0% 0%
20230629 20.88 21.55 20.65 21.52 3.11% 1.03% 0% 18838 0.4013 30.99 21.3 0% 0 0% 0 0% 0 0% 0%
20230628 21.2 21.2 20.23 20.87 -0.67% 1.21% 0% 16449 0.3392 27.24 20.62 0% 0 0% 0 0% 0 0% 0%
20230627 20.62 21.08 20.62 21.01 2.34% 0.38% 0% 18905 0.3957 32.06 20.93 0% 0 0% 0 0% 0 0% 0%
20230626 21.3 21.67 20.39 20.53 -4.02% -1.2% 0% 20477 0.4255 35.45 20.78 0% 0 0% 0 0% 0 0% 0%
20230621 21.7 21.8 21.24 21.39 -1.7% -0.42% 0% 21443 0.4607 40.73 21.48 0% 0 0% 0 0% 0 0% 0%
20230620 21.99 22.49 21.65 21.76 0.05% -0.78% 0% 37422 0.8207 75.56 21.93 0% 0 0% 0 0% 0 0% 0%
20230619 20.8 22.08 20.77 21.75 4.37% 1.3% 0% 33832 0.7265 69.13 21.47 0% 0 0% 0 0% 0 0% 0%
20230616 21 21.19 20.73 20.84 -0.76% -0.43% 0% 22674 0.4745 46.89 20.93 0% 0 0% 0 0% 0 0% 0%
20230615 22 22.01 20.93 21 -5.19% -1.59% 0% 54767 1.1687 116.18 21.34 0% 0 0% 0 0% 0 0% 0%
20230614 21.21 22.5 20.89 22.15 4.09% 1.65% 0% 48890 1.0655 114.54 21.79 0% 0 0% 0 0% 0 0% 0%
20230613 20.97 21.35 20.84 21.28 1.48% 0.47% 0% 21256 0.4501 52.31 21.18 0% 0 0% 0 0% 0 0% 0%
20230612 20.3 21.26 20.3 20.97 2.64% 0.62% 0% 24708 0.5149 56.55 20.84 0% 0 0% 0 0% 0 0% 0%
20230609 20.2 20.72 20.14 20.43 1.14% 0.34% 0% 11312 0.2303 24.8 20.36 0% 0 0% 0 0% 0 0% 0%
20230608 20.18 20.43 20.01 20.25 -0.88% 0.3% 0% 12053 0.2434 23.87 20.19 0% 0 0% 0 0% 0 0% 0%
20230607 20.28 20.53 20.05 20.43 0.79% 0.39% 0% 12414 0.2526 23.01 20.35 0% 0 0% 0 0% 0 0% 0%
20230606 20.58 20.69 20.16 20.27 -2.12% -0.54% 0% 16594 0.3382 30.32 20.38 0% 0 0% 0 0% 0 0% 0%
20230605 20.44 21.14 20.44 20.71 0.98% -0.34% 0% 22649 0.4707 43.03 20.78 0% 0 0% 0 0% 0 0% 0%
20230602 20.58 20.8 20.38 20.51 0.15% -0.39% 0% 19319 0.3978 36.48 20.59 0% 0 0% 0 0% 0 0% 0%
20230601 20.74 20.95 20.46 20.48 -2.43% -0.39% 0% 30463 0.6262 112.4 20.56 0% 0 0% 0 0% 0 0% 0%
20230531 20.64 21.28 20.51 20.99 1.45% 0.48% 0% 28714 0.5999 103.84 20.89 0% 0 0% 0 0% 0 0% 0%
20230530 20.35 20.78 20.21 20.69 0.78% 0.83% 0% 29882 0.6131 51.58 20.52 0% 0 0% 0 0% 0 0% 0%
20230529 20.6 20.7 20.32 20.53 0.15% 0.24% 0% 26310 0.5388 45.53 20.48 0% 0 0% 0 0% 0 0% 0%
20230526 20.53 20.95 20.06 20.5 2.91% 0.59% 0% 36566 0.7453 64.69 20.38 0% 0 0% 0 0% 0 0% 0%
20230525 19.6 20.04 19.6 19.92 1.37% 0.61% 0% 15360 0.3042 28.7 19.8 0% 0 0% 0 0% 0 0% 0%
20230524 19.13 19.9 19.11 19.65 0.72% -0.25% 0% 19143 0.3772 38.85 19.7 0% 0 0% 0 0% 0 0% 0%
20230523 19.7 19.94 19.49 19.51 -1.71% -0.96% 0% 17770 0.3501 36.98 19.7 0% 0 0% 0 0% 0 0% 0%
20230522 19.5 20.18 19.5 19.85 1.07% -0.15% 0% 27264 0.5421 56.96 19.88 0% 0 0% 0 0% 0 0% 0%
20230519 19.6 19.88 19.56 19.64 -0.51% -0.36% 0% 27201 0.5361 56.59 19.71 0% 0 0% 0 0% 0 0% 0%
20230518 19.8 19.89 19.3 19.74 -2.52% 0.82% 0% 43534 0.8522 87.3 19.58 0% 0 0% 0 0% 0 0% 0%
20230517 19.22 21.09 19.03 20.25 3.16% 0.95% 0% 63242 1.2684 129.57 20.06 0% 0 0% 0 0% 0 0% 0%
20230516 18.8 20.22 18.45 19.63 4.75% 0.98% 0% 40032 0.7784 88.33 19.44 0% 0 0% 0 0% 0 0% 0%
20230515 18.44 18.85 18.07 18.74 2.35% 1.08% 0% 13250 0.2456 29.84 18.54 0% 0 0% 0 0% 0 0% 0%
20230510 17.99 18.88 17.84 18.58 3.51% 0.87% 0% 13488 0.2484 103.54 18.42 0% 0 0% 0 0% 0 0% 0%
20230509 18.43 18.43 17.88 17.95 -2.6% -0.55% 0% 9233 0.1667 20.23 18.05 0% 0 0% 0 0% 0 0% 0%
20230508 18.34 18.57 18.27 18.43 0.33% 0.05% 0% 8922 0.1643 20.55 18.42 0% 0 0% 0 0% 0 0% 0%
20230505 18.36 18.68 18.2 18.37 -0.43% -0.43% 0% 8169 0.1507 19.57 18.45 0% 0 0% 0 0% 0 0% 0%
20230504 18.61 18.79 18.25 18.45 -0.86% -0.05% 0% 9933 0.1834 25.58 18.46 0% 0 0% 0 0% 0 0% 0%
20230428 18.38 18.67 18 18.61 2.14% 1.25% 0% 12895 0.237 35.52 18.38 0% 0 0% 0 0% 0 0% 0%
20230427 18.04 18.59 17.88 18.22 1% -0.38% 0% 12767 0.2335 39.97 18.29 0% 0 0% 0 0% 0 0% 0%
20230426 18.05 18.35 17.73 18.04 0.73% 0.11% 0% 10916 0.1967 39.97 18.02 0% 0 0% 0 0% 0 0% 0%
20230425 18.29 18.5 17.6 17.91 -2.08% -0.56% 0% 10383 0.187 40.77 18.01 0% 0 0% 0 0% 0 0% 0%
20230424 18.84 18.84 18.2 18.29 -2.92% -0.44% 0% 11082 0.2036 46.31 18.37 0% 0 0% 0 0% 0 0% 0%
20230421 19.89 19.93 18.75 18.84 -6.03% -2.08% 0% 12656 0.2435 59.74 19.24 0% 0 0% 0 0% 0 0% 0%
20230420 20.14 20.34 19.86 20.05 -0.45% 0.1% 0% 5287 0.1059 27.19 20.03 0% 0 0% 0 0% 0 0% 0%
20230419 20.4 20.4 19.93 20.14 -0.1% -0.1% 0% 7113 0.1434 35.43 20.16 0% 0 0% 0 0% 0 0% 0%
20230418 20.54 20.54 20.03 20.16 -1.56% -0.3% 0% 6693 0.1353 31.8 20.22 0% 0 0% 0 0% 0 0% 0%
20230417 20.98 20.98 20.47 20.48 -2.43% -0.78% 0% 9171 0.1893 41.85 20.64 0% 0 0% 0 0% 0 0% 0%
20230414 21.06 21.29 20.82 20.99 0.29% -0.43% 0% 7818 0.1648 34.74 21.08 0% 0 0% 0 0% 0 0% 0%
20230413 21.61 21.8 20.87 20.93 -3.81% -1.18% 0% 14473 0.3065 62.79 21.18 0% 0 0% 0 0% 0 0% 0%
20230412 21.35 21.93 21.08 21.76 2.64% 0.83% 0% 16523 0.3566 71.28 21.58 0% 0 0% 0 0% 0 0% 0%
20230411 21.47 21.78 21.1 21.2 -1.53% -0.93% 0% 12882 0.2757 53.59 21.4 0% 0 0% 0 0% 0 0% 0%
20230410 21.41 21.96 21.35 21.53 0.47% -0.87% 0% 18915 0.4109 77.73 21.72 0% 0 0% 0 0% 0 0% 0%
20230407 21.6 21.64 21.23 21.43 -0.23% 0.05% 0% 7572 0.1622 32.15 21.42 0% 0 0% 0 0% 0 0% 0%
20230406 21.24 21.7 21.08 21.48 1.13% -0.05% 0% 9762 0.2098 41.39 21.49 0% 0 0% 0 0% 0 0% 0%
20230404 21.56 21.58 21.12 21.24 -1.48% -0.19% 0% 7252 0.1543 30.96 21.28 0% 0 0% 0 0% 0 0% 0%
20230403 21.31 21.64 21.08 21.56 1.08% 0.47% 0% 11885 0.2551 54.03 21.46 0% 0 0% 0 0% 0 0% 0%
20230331 21.2 21.39 20.93 21.33 0.38% 0.71% 0% 8229 0.1743 38.89 21.18 0% 0 0% 0 0% 0 0% 0%
20230330 21.29 21.3 20.89 21.25 1% 0.62% 0% 9180 0.1939 47.06 21.12 0% 0 0% 0 0% 0 0% 0%
20230329 21.12 21.3 20.82 21.04 -0.38% -0.33% 0% 8498 0.1794 45.11 21.11 0% 0 0% 0 0% 0 0% 0%
20230328 21.39 21.39 20.9 21.12 -0.61% -0.09% 0% 9853 0.2083 56.65 21.14 0% 0 0% 0 0% 0 0% 0%
20230327 21.27 21.46 20.89 21.25 -0.14% 0.43% 0% 12372 0.2618 79.32 21.16 0% 0 0% 0 0% 0 0% 0%
20230324 21.08 21.45 21.05 21.28 1.14% -0.05% 0% 13776 0.2933 95.9 21.29 0% 0 0% 0 0% 0 0% 0%
20230323 20.64 21.38 20.64 21.04 1.89% -0.09% 0% 16246 0.3421 152.34 21.06 0% 0 0% 0 0% 0 0% 0%
20230322 20.28 20.78 20.26 20.65 2.03% 0.39% 0% 13279 0.2731 87.6 20.57 0% 0 0% 0 0% 0 0% 0%
20230321 19.84 20.29 19.78 20.24 1.96% 0.7% 0% 8118 0.1632 55.57 20.1 0% 0 0% 0 0% 0 0% 0%
20230320 19.51 20.06 19.51 19.85 1.07% 0.25% 0% 8305 0.1644 55.72 19.8 0% 0 0% 0 0% 0 0% 0%
20230317 19.6 19.9 19.54 19.64 0.26% -0.46% 0% 4409 0.087 30.26 19.73 0% 0 0% 0 0% 0 0% 0%
20230316 20.08 20.15 19.47 19.59 -1.41% -0.36% 0% 6794 0.1336 45.85 19.66 0% 0 0% 0 0% 0 0% 0%
20230315 19.53 20.25 19.53 19.87 1.74% -0.7% 0% 8082 0.1617 55.48 20.01 0% 0 0% 0 0% 0 0% 0%
20230314 20.09 20.09 18.99 19.53 -1.86% 0.31% 0% 8796 0.1713 58.33 19.47 0% 0 0% 0 0% 0 0% 0%
20230313 20.25 20.28 19.54 19.9 -0.85% 0.2% 0% 8181 0.1625 56.39 19.86 0% 0 0% 0 0% 0 0% 0%
20230310 20.38 20.54 20 20.07 -1.91% -0.94% 0% 8638 0.175 59.33 20.26 0% 0 0% 0 0% 0 0% 0%
20230309 19.96 20.7 19.91 20.46 3.23% 0.15% 0% 11724 0.2395 82.52 20.43 0% 0 0% 0 0% 0 0% 0%
20230308 19.77 19.84 19.5 19.82 1.64% 0.35% 0% 4583 0.0905 32.7 19.75 0% 0 0% 0 0% 0 0% 0%
20230307 20 20.19 19.5 19.5 -2.99% -1.52% 0% 8505 0.1684 56.6 19.8 0% 0 0% 0 0% 0 0% 0%
20230306 20.02 20.4 20.02 20.1 0% -0.45% 0% 4453 0.0899 28.24 20.19 0% 0 0% 0 0% 0 0% 0%
20230303 20.24 20.43 19.83 20.1 -1.08% 0.1% 0% 7535 0.1513 45.56 20.08 0% 0 0% 0 0% 0 0% 0%
20230302 20.6 20.84 20.21 20.32 -1.36% -0.68% 0% 8626 0.1765 49.32 20.46 0% 0 0% 0 0% 0 0% 0%
20230301 20.64 20.65 20.3 20.6 0.54% 0.59% 0% 8617 0.1765 40.76 20.48 0% 0 0% 0 0% 0 0% 0%
20230228 20.41 20.68 20.2 20.49 1.39% 0.34% 0% 7087 0.1447 28.12 20.42 0% 0 0% 0 0% 0 0% 0%
20230227 20.97 20.97 20.14 20.21 -4.71% -1.13% 0% 13439 0.2747 51.54 20.44 0% 0 0% 0 0% 0 0% 0%
20230224 21.12 21.23 20.55 21.21 0.05% 1.43% 0% 10968 0.2293 42.57 20.91 0% 0 0% 0 0% 0 0% 0%
20230223 20.9 21.21 20.9 21.2 0.86% 0.57% 0% 12075 0.2545 46.49 21.08 0% 0 0% 0 0% 0 0% 0%
20230222 20.73 21.3 20.34 21.02 1.4% 0.53% 0% 12302 0.2572 45.29 20.91 0% 0 0% 0 0% 0 0% 0%
20230221 20.4 21.44 20.4 20.73 1.12% -1% 0% 15805 0.331 57.11 20.94 0% 0 0% 0 0% 0 0% 0%
20230220 20.43 20.6 20.2 20.5 -0.1% 0.54% 0% 11753 0.2396 38.73 20.39 0% 0 0% 0 0% 0 0% 0%
20230217 20.81 21.15 20.46 20.52 -1.2% -1.16% 0% 15894 0.33 46.21 20.76 0% 0 0% 0 0% 0 0% 0%
20230216 21.94 22.1 20.54 20.77 -6.23% -2.63% 0% 35552 0.7585 107.86 21.33 0% 0 0% 0 0% 0 0% 0%
20230215 21.25 22.52 21.23 22.15 4.73% 0.41% 0% 43381 0.9571 152.31 22.06 0% 0 0% 0 0% 0 0% 0%
20230214 21 21.27 20.9 21.15 1.2% 0.19% 0% 14369 0.3034 53.54 21.11 0% 0 0% 0 0% 0 0% 0%
20230213 20.88 21.04 20.66 20.9 -0.14% 0.34% 0% 13939 0.2904 50.82 20.83 0% 0 0% 0 0% 0 0% 0%
20230210 21.17 21.35 20.85 20.93 -1.09% -0.57% 0% 11659 0.2454 41.05 21.05 0% 0 0% 0 0% 0 0% 0%
20230209 21.18 21.28 20.66 21.16 1.34% 0.33% 0% 16034 0.3382 57.66 21.09 0% 0 0% 0 0% 0 0% 0%
20230208 21.14 21.2 20.74 20.88 -1.69% -0.24% 0% 16509 0.3455 62.38 20.93 0% 0 0% 0 0% 0 0% 0%
20230207 20.88 21.3 20.52 21.24 -0.33% 1.29% 0% 32338 0.678 124.99 20.97 0% 0 0% 0 0% 0 0% 0%
20230206 20.6 22.32 20.46 21.31 4.82% -0.84% 0% 55688 1.197 247.51 21.49 0% 0 0% 0 0% 0 0% 0%
20230203 20.01 20.36 19.91 20.33 1.55% 0.99% 0% 12208 0.2457 61.81 20.13 0% 0 0% 0 0% 0 0% 0%
20230202 20.16 20.3 20 20.02 -0.65% -0.5% 0% 7629 0.1535 38.86 20.12 0% 0 0% 0 0% 0 0% 0%
20230201 19.63 20.15 19.63 20.15 2.44% 0.85% 0% 13831 0.2764 70.57 19.98 0% 0 0% 0 0% 0 0% 0%
20230131 19.94 19.94 19.42 19.67 -1.65% 0.46% 0% 13051 0.2556 65.02 19.58 0% 0 0% 0 0% 0 0% 0%
20230130 19.66 20.47 19.55 20 2.77% 0.35% 0% 24484 0.488 126.76 19.93 0% 0 0% 0 0% 0 0% 0%
20230120 19.86 19.86 19.36 19.46 -1.07% -0.46% 0% 5812 0.1136 31.36 19.55 0% 0 0% 0 0% 0 0% 0%
20230119 19.59 19.88 19.48 19.67 0.41% -0.3% 0% 8674 0.1711 71.05 19.73 0% 0 0% 0 0% 0 0% 0%
20230118 19.37 19.88 19.22 19.59 1.19% -0.05% 0% 15187 0.2976 73.71 19.6 0% 0 0% 0 0% 0 0% 0%
20230117 19.29 19.59 19.29 19.36 0% -0.51% 0% 6635 0.1291 32.19 19.46 0% 0 0% 0 0% 0 0% 0%
20230116 19.01 19.59 18.83 19.36 1.84% 0.1% 0% 13385 0.2588 63.62 19.34 0% 0 0% 0 0% 0 0% 0%
20230113 19.18 19.18 18.78 19.01 0.05% 0.32% 0% 8988 0.1703 44.26 18.95 0% 0 0% 0 0% 0 0% 0%
20230112 19 19.19 18.88 19 -0.26% -0.11% 0% 7429 0.1413 38.13 19.02 0% 0 0% 0 0% 0 0% 0%
20230111 19.14 19.4 18.96 19.05 -0.21% -0.57% 0% 13890 0.2661 70.5 19.16 0% 0 0% 0 0% 0 0% 0%
20230110 18.93 19.26 18.7 19.09 1.17% 0.32% 0% 11847 0.2254 61.64 19.03 0% 0 0% 0 0% 0 0% 0%
20230109 18.54 19.05 18.54 18.87 0.91% 0.27% 0% 11583 0.218 58.48 18.82 0% 0 0% 0 0% 0 0% 0%
20230106 18.6 18.85 18.37 18.7 0.65% 0.38% 0% 12238 0.228 66.13 18.63 0% 0 0% 0 0% 0 0% 0%
20230105 17.95 18.58 17.77 18.58 3.45% 1.53% 0% 15127 0.2768 86.3 18.3 0% 0 0% 0 0% 0 0% 0%
20230104 18 18.05 17.72 17.96 0% 0.45% 0% 13033 0.233 77.15 17.88 0% 0 0% 0 0% 0 0% 0%
20230103 17.5 17.99 17.49 17.96 2.34% 0.84% 0% 11803 0.2102 72.21 17.81 0% 0 0% 0 0% 0 0% 0%
20221230 17.78 17.97 17.48 17.55 -2.17% -0.57% 0% 8503 0.1501 72.55 17.65 0% 0 0% 0 0% 0 0% 0%
20221229 18.01 18.2 17.66 17.94 -0.66% -0.06% 0% 5999 0.1077 36.37 17.95 0% 0 0% 0 0% 0 0% 0%
20221228 18.66 18.66 17.88 18.06 -2.38% -0.28% 0% 10672 0.1933 63.44 18.11 0% 0 0% 0 0% 0 0% 0%
20221227 18.3 18.66 18.2 18.5 1.15% 0.27% 0% 9115 0.1682 56.5 18.45 0% 0 0% 0 0% 0 0% 0%
20221226 17.44 18.31 17.44 18.29 4.87% 1.05% 0% 16417 0.2971 99.18 18.1 0% 0 0% 0 0% 0 0% 0%
20221223 17.4 17.68 17.25 17.44 -0.85% -0.17% 0% 7156 0.125 41.55 17.47 0% 0 0% 0 0% 0 0% 0%
20221222 18.3 18.3 17.51 17.59 -2.6% -1.01% 0% 10083 0.1792 51.7 17.77 0% 0 0% 0 0% 0 0% 0%
20221221 18.53 18.62 17.88 18.06 -3.01% -0.39% 0% 11360 0.206 50.79 18.13 0% 0 0% 0 0% 0 0% 0%
20221220 18.21 18.86 18.21 18.62 1.58% 0.22% 0% 8918 0.1657 32.13 18.58 0% 0 0% 0 0% 0 0% 0%
20221219 19 19.22 18.01 18.33 -3.53% -0.81% 0% 13004 0.2403 44.35 18.48 0% 0 0% 0 0% 0 0% 0%
20221216 19.26 19.33 18.93 19 -2.16% -0.26% 0% 9540 0.1817 33 19.05 0% 0 0% 0 0% 0 0% 0%
20221215 19.18 19.67 19.18 19.42 0.52% -0.05% 0% 9686 0.1882 33.93 19.43 0% 0 0% 0 0% 0 0% 0%
20221214 19.34 19.65 19.17 19.32 -0.36% -0.57% 0% 7526 0.1462 33.13 19.43 0% 0 0% 0 0% 0 0% 0%
20221213 19.8 19.88 19.26 19.39 -2.07% -0.87% 0% 13381 0.2617 45.28 19.56 0% 0 0% 0 0% 0 0% 0%
20221212 19.8 19.92 19.4 19.8 -1.25% 0.66% 0% 15706 0.3089 54.73 19.67 0% 0 0% 0 0% 0 0% 0%
20221208 20.1 20.36 19.64 19.75 -1.3% -0.65% 0% 25830 0.5135 93.71 19.88 0% 0 0% 0 0% 0 0% 0%
20221207 20.68 20.77 19.91 20.01 -4.67% -1.28% 0% 35509 0.7198 136.4 20.27 0% 0 0% 0 0% 0 0% 0%
20221206 18.94 21.59 18.77 20.99 10.47% 2.89% 0% 59934 1.2229 245.79 20.4 0% 0 0% 0 0% 0 0% 0%
20221205 18.57 19 18.5 19 2.54% 0.85% 0% 14757 0.278 67.4 18.84 0% 0 0% 0 0% 0 0% 0%
20221202 18.31 18.85 18.12 18.53 1.42% -0.22% 0% 10479 0.1946 45.79 18.57 0% 0 0% 0 0% 0 0% 0%
20221201 18.45 18.5 18.15 18.27 0.05% -0.54% 0% 8575 0.1575 37.51 18.37 0% 0 0% 0 0% 0 0% 0%
20221130 18.12 18.6 17.92 18.26 0.55% 0.22% 0% 11805 0.2151 51.4 18.22 0% 0 0% 0 0% 0 0% 0%
20221129 17.64 18.25 17.62 18.16 3.59% 0.72% 0% 9751 0.1758 42.29 18.03 0% 0 0% 0 0% 0 0% 0%
20221128 17.51 17.72 17.38 17.53 -1.18% 0.11% 0% 6723 0.1177 28.25 17.51 0% 0 0% 0 0% 0 0% 0%
20221125 18.22 18.29 17.73 17.74 -2.15% -0.56% 0% 6507 0.1161 27.69 17.84 0% 0 0% 0 0% 0 0% 0%
20221124 18.03 18.3 17.83 18.13 0.55% 0.39% 0% 5626 0.1016 23.81 18.06 0% 0 0% 0 0% 0 0% 0%
20221123 18.48 18.52 17.72 18.03 -2.06% 0% 0% 8248 0.1487 36.31 18.03 0% 0 0% 0 0% 0 0% 0%
20221122 18.82 18.98 18.33 18.41 -1.97% -1.5% 0% 9075 0.1696 44.88 18.69 0% 0 0% 0 0% 0 0% 0%
20221121 18.69 18.82 18.26 18.78 0.48% 1.02% 0% 5471 0.1017 28.86 18.59 0% 0 0% 0 0% 0 0% 0%
20221118 19.04 19.13 18.62 18.69 -1.84% -1.22% 0% 7375 0.1395 42.71 18.92 0% 0 0% 0 0% 0 0% 0%
20221117 18.82 19.05 18.5 19.04 1.22% 1.49% 0% 9127 0.1712 50.24 18.76 0% 0 0% 0 0% 0 0% 0%
20221116 18.89 19.1 18.6 18.81 -0.27% -0.05% 0% 8551 0.1609 45.47 18.82 0% 0 0% 0 0% 0 0% 0%
20221115 18.15 18.91 18.03 18.86 3.97% 1.18% 0% 11216 0.2091 54.93 18.64 0% 0 0% 0 0% 0 0% 0%
20221114 18.33 18.57 18.07 18.14 -0.93% -0.66% 0% 7764 0.1418 35.85 18.26 0% 0 0% 0 0% 0 0% 0%
20221111 18.67 19.06 18.28 18.31 -0.38% -1.61% 0% 10462 0.1947 47.8 18.61 0% 0 0% 0 0% 0 0% 0%
20221110 18.61 18.75 18.29 18.38 -1.61% -0.54% 0% 7344 0.1357 32.51 18.48 0% 0 0% 0 0% 0 0% 0%
20221109 18.71 19 18.52 18.68 -1.16% -0.11% 0% 7813 0.1461 32.33 18.7 0% 0 0% 0 0% 0 0% 0%
20221108 19.18 19.19 18.76 18.9 -1.25% 0.27% 0% 6943 0.1309 25.76 18.85 0% 0 0% 0 0% 0 0% 0%
20221107 19.19 19.41 19.07 19.14 -0.26% -0.31% 0% 9883 0.1898 35.85 19.2 0% 0 0% 0 0% 0 0% 0%
20221104 18.73 19.32 18.73 19.19 1.97% 0.63% 0% 13058 0.249 47.01 19.07 0% 0 0% 0 0% 0 0% 0%
20221103 18.68 19.08 18.63 18.82 -0.58% 0.05% 0% 8270 0.1556 30.07 18.81 0% 0 0% 0 0% 0 0% 0%
20221102 18.68 19.18 18.63 18.93 0.75% 0.21% 0% 15311 0.2893 56.88 18.89 0% 0 0% 0 0% 0 0% 0%
20221101 17.76 18.79 17.76 18.79 5.62% 1.9% 0% 16450 0.3033 63.75 18.44 0% 0 0% 0 0% 0 0% 0%
20221031 18.1 18.18 17.38 17.79 2.07% -0.61% 0% 10726 0.192 42.05 17.9 0% 0 0% 0 0% 0 0% 0%
20221028 18.35 18.61 17.15 17.43 -5.01% -2.3% 0% 15048 0.2684 59.65 17.84 0% 0 0% 0 0% 0 0% 0%
20221027 18.78 18.86 18.3 18.35 -2.86% -1.08% 0% 15018 0.2786 62.93 18.55 0% 0 0% 0 0% 0 0% 0%
20221026 17.75 19 17.48 18.89 6.42% 2.27% 0% 22628 0.4179 98.82 18.47 0% 0 0% 0 0% 0 0% 0%
20221025 17.6 17.93 17.39 17.75 0.85% 0.45% 0% 15916 0.2813 74.28 17.67 0% 0 0% 0 0% 0 0% 0%
20221024 17.76 18.2 17.51 17.6 -1.4% -1.9% 0% 9194 0.1649 46.52 17.94 0% 0 0% 0 0% 0 0% 0%
20221021 18.1 18.1 17.62 17.85 -0.34% -0.11% 0% 6492 0.116 32.86 17.87 0% 0 0% 0 0% 0 0% 0%
20221020 17.94 18.23 17.42 17.91 0.22% 0.45% 0% 11186 0.1994 56.2 17.83 0% 0 0% 0 0% 0 0% 0%
20221019 18 18.12 17.71 17.87 -1.22% -0.45% 0% 6875 0.1234 34.44 17.95 0% 0 0% 0 0% 0 0% 0%
20221018 17.96 18.12 17.74 18.09 1.34% 0.67% 0% 11441 0.2056 52.78 17.97 0% 0 0% 0 0% 0 0% 0%
20221017 17.5 17.91 17.33 17.85 1.88% 1.02% 0% 8207 0.145 33.92 17.67 0% 0 0% 0 0% 0 0% 0%
20220720 23.67 24.24 23.18 23.41 -1.47% -0.47% 0% 20275 0.4769 56.59 23.52 0% 0 0% 0 0% 0 0% 0%
20220719 22.87 23.8 22.75 23.76 3.89% 1.63% 0% 29575 0.6915 84.21 23.38 0% 0 0% 0 0% 0 0% 0%
20220718 22.56 23.1 22.45 22.87 1.37% 0.66% 0% 20318 0.4617 59 22.72 0% 0 0% 0 0% 0 0% 0%
20220715 21.69 22.9 21.36 22.56 4.01% 1.44% 0% 32039 0.7126 95.18 22.24 0% 0 0% 0 0% 0 0% 0%
20220714 21.6 22.2 21.23 21.69 0.74% -0.23% 0% 22175 0.482 70.5 21.74 0% 0 0% 0 0% 0 0% 0%
20220713 21.4 22.79 21.3 21.53 0.61% -2.14% 0% 21293 0.4684 69.64 22 0% 0 0% 0 0% 0 0% 0%
20220712 21.73 21.93 21.09 21.4 -2.55% 0% 0% 13677 0.2927 40.47 21.4 0% 0 0% 0 0% 0 0% 0%
20220711 22 22.39 21.57 21.96 -1.44% 0.97% 0% 9866 0.2146 27.55 21.75 0% 0 0% 0 0% 0 0% 0%
20220708 22.3 23.1 22.07 22.28 -0.09% -1.2% 0% 15363 0.3465 41.79 22.55 0% 0 0% 0 0% 0 0% 0%
20220707 21.69 22.58 21.54 22.3 2.76% 0.68% 0% 11560 0.2561 28.95 22.15 0% 0 0% 0 0% 0 0% 0%
20220706 21.84 22.28 21.39 21.7 -1.23% -0.5% 0% 9291 0.2026 20.68 21.81 0% 0 0% 0 0% 0 0% 0%
20220705 22.31 23.5 21.65 21.97 -1.83% -0.5% 0% 13444 0.2969 29.17 22.08 0% 0 0% 0 0% 0 0% 0%
20220704 22.6 22.82 21.87 22.38 -1.28% 0.18% 0% 14348 0.3206 31.53 22.34 0% 0 0% 0 0% 0 0% 0%
20220701 23 23.23 22.54 22.67 -0.74% -0.35% 0% 10175 0.2315 22.3 22.75 0% 0 0% 0 0% 0 0% 0%
20220630 22.77 23.22 22.5 22.84 0.04% -0.04% 0% 15025 0.3433 31.96 22.85 0% 0 0% 0 0% 0 0% 0%
20220629 24.39 24.68 22.82 22.83 -6.4% -2.73% 0% 28467 0.6681 59.81 23.47 0% 0 0% 0 0% 0 0% 0%
20220628 24.12 24.42 23.38 24.39 2.78% 1.54% 0% 22719 0.5457 50.89 24.02 0% 0 0% 0 0% 0 0% 0%
20220627 23.94 24.78 23.18 23.73 -0.79% 0.17% 0% 21927 0.5195 49.6 23.69 0% 0 0% 0 0% 0 0% 0%
20220624 24.55 25.36 23.76 23.92 -0.13% -1.2% 0% 31405 0.7602 75.32 24.21 0% 0 0% 0 0% 0 0% 0%
20220623 22.68 24.06 22.6 23.95 7.59% 2.05% 0% 43469 1.0203 105.55 23.47 0% 0 0% 0 0% 0 0% 0%
20220622 22.8 22.93 22.13 22.26 -2.37% -1.2% 0% 26338 0.5935 68.9 22.53 0% 0 0% 0 0% 0 0% 0%
20220621 23.51 23.64 22.5 22.8 -2.61% -0.26% 0% 21550 0.4927 58.43 22.86 0% 0 0% 0 0% 0 0% 0%
20220620 24.05 24.24 23.3 23.41 -2.66% -0.85% 0% 22289 0.5262 61.64 23.61 0% 0 0% 0 0% 0 0% 0%
20220617 23.38 24.46 22.5 24.05 2.21% 1.39% 0% 29207 0.6929 79.71 23.72 0% 0 0% 0 0% 0 0% 0%
20220616 22.97 24.98 22.97 23.53 2.44% -2.45% 0% 40957 0.9878 104.58 24.12 0% 0 0% 0 0% 0 0% 0%
20220615 22.58 23.37 22.18 22.97 1.68% 0.88% 0% 28892 0.658 69.75 22.77 0% 0 0% 0 0% 0 0% 0%
20220614 23.56 23.56 21.46 22.59 -4.36% 1.71% 0% 31714 0.7043 75.68 22.21 0% 0 0% 0 0% 0 0% 0%
20220613 23.12 23.86 23.11 23.62 -0.34% 0.51% 0% 21674 0.5093 58.39 23.5 0% 0 0% 0 0% 0 0% 0%
20220610 21.99 23.95 21.84 23.7 7.78% 2.33% 0% 35853 0.8305 98.98 23.16 0% 0 0% 0 0% 0 0% 0%
20220609 22.99 22.99 21.96 21.99 -3.38% -0.9% 0% 12106 0.2686 34.18 22.19 0% 0 0% 0 0% 0 0% 0%
20220608 22.78 23.1 21.97 22.76 -1.09% 1.11% 0% 19816 0.446 55.67 22.51 0% 0 0% 0 0% 0 0% 0%
20220607 24 24 22.9 23.01 -2.75% -0.52% 0% 19298 0.4464 51.62 23.13 0% 0 0% 0 0% 0 0% 0%
20220606 23.6 23.99 22.7 23.66 -0.25% 1.33% 0% 30790 0.7191 78.02 23.35 0% 0 0% 0 0% 0 0% 0%
20220602 22.48 23.99 21.92 23.72 5.1% 1.32% 0% 65551 1.5346 166.59 23.41 0% 0 0% 0 0% 0 0% 0%
20220601 20.99 22.85 20.7 22.57 7.43% 3.53% 0% 49269 1.0741 133.43 21.8 0% 0 0% 0 0% 0 0% 0%
20220531 19.76 21.23 19.6 21.01 6.16% 1.69% 0% 30221 0.6245 87.42 20.66 0% 0 0% 0 0% 0 0% 0%
20220530 19.63 20 19.46 19.79 1.44% 0.2% 0% 12128 0.2395 35.25 19.75 0% 0 0% 0 0% 0 0% 0%
20220527 19.8 20.08 19.45 19.58 -1.11% -0.71% 0% 17319 0.3415 49.14 19.72 0% 0 0% 0 0% 0 0% 0%
20220526 20.41 20.55 19.65 19.8 -2.94% -0.35% 0% 18504 0.3677 50.71 19.87 0% 0 0% 0 0% 0 0% 0%
20220525 20.48 20.79 19.56 20.4 -0.2% 1.8% 0% 28173 0.5646 75.59 20.04 0% 0 0% 0 0% 0 0% 0%
20220524 22.48 23.37 20.32 20.44 -8.22% -5.98% 0% 57015 1.2396 160.79 21.74 0% 0 0% 0 0% 0 0% 0%
20220523 22.78 24.17 22.05 22.27 4.31% -2.84% 0% 55001 1.2605 185.16 22.92 0% 0 0% 0 0% 0 0% 0%
20220520 20.48 21.71 19.91 21.35 5.43% 2.5% 0% 36033 0.7505 133.91 20.83 0% 0 0% 0 0% 0 0% 0%
20220519 19.59 20.3 19.23 20.25 2.69% 1.05% 0% 17261 0.3459 71.04 20.04 0% 0 0% 0 0% 0 0% 0%
20220518 19.96 19.96 19.53 19.72 -0.05% -0.3% 0% 10679 0.2112 45.9 19.78 0% 0 0% 0 0% 0 0% 0%
20220517 20.4 20.4 19.58 19.73 -1.89% -0.65% 0% 14390 0.2858 62.61 19.86 0% 0 0% 0 0% 0 0% 0%
20220516 20.88 20.88 19.94 20.11 -1.9% -0.49% 0% 19258 0.3893 89.01 20.21 0% 0 0% 0 0% 0 0% 0%
20220513 19.84 21.2 19.38 20.5 3.27% 1.59% 0% 32891 0.6638 159.88 20.18 0% 0 0% 0 0% 0 0% 0%
20220512 19.75 20.3 18.83 19.85 0.46% 2.8% 0% 30221 0.5837 161.41 19.31 0% 0 0% 0 0% 0 0% 0%
20220511 18.68 21.96 18.5 19.76 3.19% -1.2% 0% 38730 0.7745 243.01 20 0% 0 0% 0 0% 0 0% 0%
20220510 17.98 19.5 17.38 19.15 10.69% 5.1% 0% 21422 0.3903 153.16 18.22 0% 0 0% 0 0% 0 0% 0%
20220509 17.02 17.63 16.99 17.3 1.76% -0.12% 0% 7753 0.1343 59.57 17.32 0% 0 0% 0 0% 0 0% 0%
20220506 16.54 17.3 16.2 17 0.89% 0.65% 0% 7870 0.1329 58.6 16.89 0% 0 0% 0 0% 0 0% 0%
20220505 16.68 17.1 16.25 16.85 2.12% 0.06% 0% 9951 0.1676 73.91 16.84 0% 0 0% 0 0% 0 0% 0%
20220429 15.81 16.65 15.71 16.5 5.97% 1.04% 0% 9445 0.1542 69.97 16.33 0% 0 0% 0 0% 0 0% 0%
20220428 16.25 16.27 15.47 15.57 -4.6% -1.33% 0% 8718 0.1376 64.95 15.78 0% 0 0% 0 0% 0 0% 0%
20220427 15.68 16.41 15.22 16.32 2.32% 2.71% 0% 10284 0.1634 79.33 15.89 0% 0 0% 0 0% 0 0% 0%
20220426 17.05 17.23 15.88 15.95 -6.62% -3.8% 0% 8134 0.1349 67.17 16.58 0% 0 0% 0 0% 0 0% 0%
20220425 18.1 18.28 17.08 17.08 -8.17% -2.9% 0% 8782 0.1545 76.97 17.59 0% 0 0% 0 0% 0 0% 0%
20220422 18.58 19 18.09 18.6 0.11% 0.27% 0% 7155 0.1327 66.09 18.55 0% 0 0% 0 0% 0 0% 0%
20220421 19.25 19.42 18.41 18.58 -3.48% -1.54% 0% 6349 0.1198 62.18 18.87 0% 0 0% 0 0% 0 0% 0%
20220420 19.39 19.63 19.12 19.25 -0.52% -0.98% 0% 6348 0.1234 63.04 19.44 0% 0 0% 0 0% 0 0% 0%
20220419 19.39 19.64 19.25 19.35 -0.21% -0.36% 0% 4927 0.0957 48.87 19.42 0% 0 0% 0 0% 0 0% 0%
20220418 19.12 19.46 18.72 19.39 1.52% 0.78% 0% 5477 0.1054 48.84 19.24 0% 0 0% 0 0% 0 0% 0%
20220415 19.4 19.4 18.86 19.1 -1.04% 0.37% 0% 5443 0.1036 39.5 19.03 0% 0 0% 0 0% 0 0% 0%
20220414 19.22 19.45 19.06 19.3 1.74% 0.05% 0% 5008 0.0966 32.66 19.29 0% 0 0% 0 0% 0 0% 0%
20220413 19.87 19.87 18.91 18.97 -3.95% -1.15% 0% 8515 0.1634 51.99 19.19 0% 0 0% 0 0% 0 0% 0%
20220412 19.28 19.79 19.11 19.75 3.46% 1.07% 0% 7557 0.1477 44.67 19.54 0% 0 0% 0 0% 0 0% 0%
20220411 20.59 20.61 18.95 19.09 -6.83% -2.9% 0% 9487 0.1865 52.25 19.66 0% 0 0% 0 0% 0 0% 0%
20220408 20.88 21.06 20.3 20.49 -1.87% -0.24% 0% 4917 0.101 26.59 20.54 0% 0 0% 0 0% 0 0% 0%
20220407 21.2 21.26 20.83 20.88 -1.93% -0.43% 0% 5832 0.1223 30.26 20.97 0% 0 0% 0 0% 0 0% 0%
20220401 21.06 21.19 20.8 21 -0.94% 0.1% 0% 5557 0.1166 27.86 20.98 0% 0 0% 0 0% 0 0% 0%
20220331 21.43 21.6 21.08 21.2 -4.46% -0.7% 0% 14627 0.3123 72.73 21.35 0% 0 0% 0 0% 0 0% 0%
20220330 22.2 22.53 21.7 22.19 -2.03% 0.59% 0% 24772 0.5464 120.49 22.06 0% 0 0% 0 0% 0 0% 0%
20220329 22.75 22.94 22.65 22.65 0.09% -0.35% 0% 18749 0.4261 97.13 22.73 0% 0 0% 0 0% 0 0% 0%
20220328 22.09 22.63 21.61 22.63 2.26% 2.31% 0% 11507 0.2545 56.41 22.12 0% 0 0% 0 0% 0 0% 0%
20220325 22.5 22.68 22.04 22.13 -1.29% -0.18% 0% 11440 0.2536 53.01 22.17 0% 0 0% 0 0% 0 0% 0%
20220324 22.33 22.66 22.1 22.42 1.4% 0.31% 0% 15459 0.3455 69.18 22.35 0% 0 0% 0 0% 0 0% 0%
20220323 22.17 22.78 21.85 22.11 0.77% -0.72% 0% 14673 0.3267 63.57 22.27 0% 0 0% 0 0% 0 0% 0%
20220322 21.81 22 21.52 21.94 -0.54% 0.69% 0% 8335 0.1816 34.3 21.79 0% 0 0% 0 0% 0 0% 0%
20220321 21.66 22.17 21.6 22.06 1.85% 0.64% 0% 10048 0.2203 41.1 21.92 0% 0 0% 0 0% 0 0% 0%
20220318 21.54 21.76 21.41 21.66 0.14% 0.09% 0% 7237 0.1566 29.29 21.64 0% 0 0% 0 0% 0 0% 0%
20220317 21.65 22.26 21.5 21.63 0.65% -1.19% 0% 17484 0.3827 69.28 21.89 0% 0 0% 0 0% 0 0% 0%
20220316 21.55 21.69 20.62 21.49 1.03% 1.18% 0% 17029 0.3617 67.69 21.24 0% 0 0% 0 0% 0 0% 0%
20220315 22.62 22.72 21.02 21.27 -6.18% -2.3% 0% 20805 0.453 81.53 21.77 0% 0 0% 0 0% 0 0% 0%
20220311 23.18 23.88 22.51 23.68 2.25% 1.63% 0% 12985 0.3025 54.65 23.3 0% 0 0% 0 0% 0 0% 0%
20220310 24.07 24.19 23.02 23.16 -0.09% -1.66% 0% 10092 0.2377 40.47 23.55 0% 0 0% 0 0% 0 0% 0%
20220309 24 24.25 22.15 23.18 -2.85% 0.48% 0% 17270 0.3985 69.2 23.07 0% 0 0% 0 0% 0 0% 0%
20220308 25.5 25.75 23.53 23.86 -6.54% -2.41% 0% 20531 0.502 89.18 24.45 0% 0 0% 0 0% 0 0% 0%
20220307 26.6 26.7 25.39 25.53 -4.7% -1.47% 0% 12325 0.3194 59.82 25.91 0% 0 0% 0 0% 0 0% 0%
20220304 26.77 27.14 26.1 26.79 -0.04% -0.07% 0% 6457 0.1731 34.06 26.81 0% 0 0% 0 0% 0 0% 0%
20220303 27.63 27.88 26.66 26.8 -2.97% -0.67% 0% 11114 0.2999 59.72 26.98 0% 0 0% 0 0% 0 0% 0%
20220302 27.73 27.86 27.07 27.62 -1% 0.4% 0% 9429 0.2594 53.34 27.51 0% 0 0% 0 0% 0 0% 0%
20220301 28.6 28.6 27.49 27.9 -2.38% -0.18% 0% 14757 0.4124 89.01 27.95 0% 0 0% 0 0% 0 0% 0%
20220228 28.78 29.29 28.08 28.58 -0.97% 0.25% 0% 14968 0.4267 101.74 28.51 0% 0 0% 0 0% 0 0% 0%
20220225 27.48 31.38 27.48 28.86 5.79% -2.4% 0% 24203 0.7157 189.12 29.57 0% 0 0% 0 0% 0 0% 0%
20220224 28.07 28.69 27.03 27.28 -4.15% -1.59% 0% 9705 0.269 84.14 27.72 0% 0 0% 0 0% 0 0% 0%
20220223 27.85 28.7 27.85 28.46 1.43% -0.21% 0% 10032 0.2861 92.89 28.52 0% 0 0% 0 0% 0 0% 0%
20220222 28.13 28.18 27.15 28.06 -0.71% 0.94% 0% 8100 0.2252 71.47 27.8 0% 0 0% 0 0% 0 0% 0%
20220221 28.15 28.65 28.15 28.26 -0.49% -0.39% 0% 4589 0.1302 27.12 28.37 0% 0 0% 0 0% 0 0% 0%
20220218 27.81 28.58 27.4 28.4 1.65% 1.43% 0% 6692 0.1874 26.19 28 0% 0 0% 0 0% 0 0% 0%
20220217 27.38 28.18 27.3 27.94 1.31% 0.29% 0% 7484 0.2085 20.15 27.86 0% 0 0% 0 0% 0 0% 0%
20220216 27.61 27.98 27.29 27.58 -0.25% 0.07% 0% 4463 0.123 10.5 27.56 0% 0 0% 0 0% 0 0% 0%
20220215 27.93 28 27.3 27.65 0.88% 0.4% 0% 5563 0.1532 11.31 27.54 0% 0 0% 0 0% 0 0% 0%
20220214 27.33 27.88 26.57 27.41 0.29% -0.07% 0% 4747 0.1302 8.61 27.43 0% 0 0% 0 0% 0 0% 0%
20220211 27.43 28.08 26.88 27.33 -0.98% -0.73% 0% 8704 0.2396 14.63 27.53 0% 0 0% 0 0% 0 0% 0%
20220210 27.95 28.33 27.41 27.6 -1.53% -0.65% 0% 8032 0.2231 12.4 27.78 0% 0 0% 0 0% 0 0% 0%
20220209 25.93 28.28 25.87 28.03 7.72% 1.96% 0% 17262 0.4745 24.33 27.49 0% 0 0% 0 0% 0 0% 0%
20211203 32.1 33.2 31.56 31.9 -1.33% -1.73% 0% 48816 1.5847 77.08 32.46 0% 0 0% 0 0% 0 0% 0%
20211202 32.96 33.3 30.9 32.33 -3.32% 0.5% 0% 60508 1.9468 97.04 32.17 0% 0 0% 0 0% 0 0% 0%
20211201 31.48 34.8 30 33.44 11.21% 2.26% 0% 94887 3.1027 168.57 32.7 0% 0 0% 0 0% 0 0% 0%
20211130 30.03 30.96 29.53 30.07 0.47% -0.2% 0% 43114 1.2992 80.69 30.13 0% 0 0% 0 0% 0 0% 0%
20211129 27.59 30.5 27.59 29.93 6.13% 2.05% 0% 47926 1.4056 87.72 29.33 0% 0 0% 0 0% 0 0% 0%
20211126 28.41 28.55 27.1 28.2 -0.81% 1% 0% 30852 0.8613 51.6 27.92 0% 0 0% 0 0% 0 0% 0%
20211125 29 29.4 28.28 28.43 -2.17% -0.77% 0% 25754 0.7379 41.87 28.65 0% 0 0% 0 0% 0 0% 0%
20211124 28.37 30.15 28.26 29.06 2.25% -0.38% 0% 38083 1.1109 62.03 29.17 0% 0 0% 0 0% 0 0% 0%
20211123 29.87 29.87 28.16 28.42 -4.98% -1.8% 0% 38813 1.1231 58.54 28.94 0% 0 0% 0 0% 0 0% 0%
20211122 28.59 30.35 28.43 29.91 5.47% 1.63% 0% 35679 1.0502 53.21 29.43 0% 0 0% 0 0% 0 0% 0%
20211119 28.44 29.3 28.22 28.36 0.96% -1.29% 0% 29063 0.835 39.2 28.73 0% 0 0% 0 0% 0 0% 0%
20211118 29.12 29.36 27.98 28.09 -4.33% -1.23% 0% 24004 0.6826 31.01 28.44 0% 0 0% 0 0% 0 0% 0%
20211117 29.23 29.54 28 29.36 0.48% 1.84% 0% 34219 0.9866 43.56 28.83 0% 0 0% 0 0% 0 0% 0%
20211116 31.18 31.18 29.04 29.22 -6.56% -1.48% 0% 47340 1.4041 64.2 29.66 0% 0 0% 0 0% 0 0% 0%
20211115 32.6 33.42 30.9 31.27 -1.14% -2.52% 0% 76110 2.4416 117.58 32.08 0% 0 0% 0 0% 0 0% 0%
20211112 30.9 32.56 29.3 31.63 5.12% 1.84% 0% 81603 2.5345 135.33 31.06 0% 0 0% 0 0% 0 0% 0%
20211111 30.56 31.99 29.66 30.09 -0.33% -1.02% 0% 50302 1.5294 93.6 30.4 0% 0 0% 0 0% 0 0% 0%
20211110 28 31.53 28 30.19 8.79% 0.97% 0% 102198 3.0562 200.29 29.9 0% 0 0% 0 0% 0 0% 0%
20211109 29.5 30.95 27.51 27.75 -3.61% -3.65% 0% 74144 2.1352 165.8 28.8 0% 0 0% 0 0% 0 0% 0%
20211108 27.72 29.25 26.39 28.79 5.11% 2.97% 0% 100726 2.8168 249.27 27.96 0% 0 0% 0 0% 0 0% 0%
20211105 25.04 27.6 25.04 27.39 6.74% 2.43% 0% 73438 1.9635 227.94 26.74 0% 0 0% 0 0% 0 0% 0%
20211104 23.35 25.8 23.35 25.66 9.42% 2.8% 0% 52460 1.3096 195.25 24.96 0% 0 0% 0 0% 0 0% 0%
20211103 23.35 23.67 23.25 23.45 0.21% 0.13% 0% 7967 0.1866 33.68 23.42 0% 0 0% 0 0% 0 0% 0%
20211102 24.08 24.14 23.11 23.4 -2.13% -0.89% 0% 10001 0.2361 42.28 23.61 0% 0 0% 0 0% 0 0% 0%
20211101 22.5 23.97 22.5 23.91 4.91% 1.66% 0% 15352 0.3611 66.09 23.52 0% 0 0% 0 0% 0 0% 0%
20211029 22.5 22.92 22.5 22.79 1.29% 0.04% 0% 6076 0.1384 26.15 22.78 0% 0 0% 0 0% 0 0% 0%
20211028 23.07 23.5 22.11 22.5 -4.38% -0.04% 0% 14866 0.3346 63.84 22.51 0% 0 0% 0 0% 0 0% 0%
20211027 23.92 24.16 23.36 23.53 -2.61% -0.34% 0% 11198 0.2644 51.91 23.61 0% 0 0% 0 0% 0 0% 0%
20211026 22.92 25.06 22.78 24.16 5.41% 0.04% 0% 21485 0.5189 111.93 24.15 0% 0 0% 0 0% 0 0% 0%
20211025 23.15 23.15 22.65 22.92 -0.61% 0.57% 0% 6327 0.1442 34.79 22.79 0% 0 0% 0 0% 0 0% 0%
20211022 23.02 23.22 23 23.06 0.3% 0.04% 0% 2980 0.0687 17.09 23.05 0% 0 0% 0 0% 0 0% 0%
20211021 23.01 23.42 22.93 22.99 -0.52% -0.26% 0% 5175 0.1193 28.32 23.05 0% 0 0% 0 0% 0 0% 0%
20211020 23.42 23.66 23 23.11 -1.32% -0.86% 0% 6555 0.1528 36.34 23.31 0% 0 0% 0 0% 0 0% 0%
20211019 23.5 23.88 23.4 23.42 -0.26% -1.01% 0% 4560 0.1079 25.08 23.66 0% 0 0% 0 0% 0 0% 0%
20211018 23.59 23.63 23.33 23.48 -0.42% 0.26% 0% 4040 0.0946 21.91 23.42 0% 0 0% 0 0% 0 0% 0%
20211015 23.88 23.88 23.57 23.58 -1.71% -0.46% 0% 4748 0.1125 24.16 23.69 0% 0 0% 0 0% 0 0% 0%
20211014 23.48 24 23.39 23.99 2.22% 0.54% 0% 7276 0.1736 35.05 23.86 0% 0 0% 0 0% 0 0% 0%
20211013 23.14 23.54 23.13 23.47 2.04% 0.38% 0% 5193 0.1214 24.21 23.38 0% 0 0% 0 0% 0 0% 0%
20211012 23.44 23.44 22.8 23 -1.88% -0.43% 0% 5381 0.1243 23.54 23.1 0% 0 0% 0 0% 0 0% 0%
20211011 23.55 23.55 23.2 23.44 0.56% 0.21% 0% 3921 0.0917 15.65 23.39 0% 0 0% 0 0% 0 0% 0%
20211008 23.5 23.66 23.15 23.31 1.26% -0.21% 0% 5792 0.1353 20.98 23.36 0% 0 0% 0 0% 0 0% 0%
20210930 22.99 23.4 22.71 23.02 1.77% -0.26% 0% 4468 0.1031 15.3 23.08 0% 0 0% 0 0% 0 0% 0%
20210929 23.53 23.65 22.62 22.62 -3.79% -1.69% 0% 9950 0.2289 30.53 23.01 0% 0 0% 0 0% 0 0% 0%
20210928 23.66 23.92 23.46 23.51 -0.8% -0.76% 0% 5745 0.1361 17.98 23.69 0% 0 0% 0 0% 0 0% 0%
20210927 25.16 25.19 23.21 23.7 -5.65% -1.29% 0% 18251 0.4382 55.36 24.01 0% 0 0% 0 0% 0 0% 0%
20210924 25.95 26.03 25.08 25.12 -2.82% -1.18% 0% 11562 0.2939 37.05 25.42 0% 0 0% 0 0% 0 0% 0%
20210923 26.1 26.3 25.69 25.85 -0.62% -0.15% 0% 12080 0.3127 38.09 25.89 0% 0 0% 0 0% 0 0% 0%
20210922 26.27 26.36 25.65 26.01 -2.14% 0.27% 0% 13891 0.3604 41.79 25.94 0% 0 0% 0 0% 0 0% 0%
20210917 25.8 26.75 25.8 26.58 2.03% 1.1% 0% 19066 0.5012 56.31 26.29 0% 0 0% 0 0% 0 0% 0%
20210916 25.7 26.24 25.57 26.05 1.48% 0.31% 0% 16101 0.4182 37.95 25.97 0% 0 0% 0 0% 0 0% 0%
20210915 25.5 26 25.31 25.67 -0.93% 0.43% 0% 12142 0.3103 26.97 25.56 0% 0 0% 0 0% 0 0% 0%
20210914 25.21 27.21 25.05 25.91 3.06% -0.61% 0% 29522 0.7696 60.29 26.07 0% 0 0% 0 0% 0 0% 0%
20210913 25.29 25.47 25 25.14 -0.59% 0.08% 0% 9567 0.2403 16.07 25.12 0% 0 0% 0 0% 0 0% 0%
20210910 25.23 25.5 25.05 25.29 0.24% 0.2% 0% 12391 0.3128 17.68 25.24 0% 0 0% 0 0% 0 0% 0%
20210909 26 26 25.15 25.23 -2.96% -1.06% 0% 18205 0.4642 24 25.5 0% 0 0% 0 0% 0 0% 0%
20210908 25.84 26.06 25.71 26 0.78% 0.35% 0% 12882 0.3338 16.3 25.91 0% 0 0% 0 0% 0 0% 0%
20210907 25.8 25.96 25.7 25.8 -0.46% -0.04% 0% 13221 0.3413 16.97 25.81 0% 0 0% 0 0% 0 0% 0%
20210906 25.5 26.01 25.22 25.92 2.17% 0.66% 0% 16281 0.4193 20.85 25.75 0% 0 0% 0 0% 0 0% 0%
20210729 29.49 34.66 29.49 33.97 16.02% 2.88% 0% 82609 2.7274 136.05 33.02 0% 0 0% 0 0% 0 0% 0%
20210728 29.68 30.2 27.73 29.28 -4.06% 0.1% 0% 37227 1.089 60.72 29.25 0% 0 0% 0 0% 0 0% 0%
20210727 32 32.18 30 30.52 -4.57% -1.74% 0% 48703 1.5127 87.63 31.06 0% 0 0% 0 0% 0 0% 0%
20210726 29.61 32.37 29.61 31.98 8.3% 2.24% 0% 90469 2.8298 175.08 31.28 0% 0 0% 0 0% 0 0% 0%
20210723 29.42 32.37 29.21 29.53 -0.81% -2.77% 0% 94488 2.8696 205.36 30.37 0% 0 0% 0 0% 0 0% 0%
20210722 27.69 30.14 27.4 29.77 7.43% 4.31% 0% 74475 2.1255 179.98 28.54 0% 0 0% 0 0% 0 0% 0%
20210721 25.68 28.21 25.68 27.71 7.82% 2.18% 0% 62489 1.695 158.24 27.12 0% 0 0% 0 0% 0 0% 0%
20210720 26.06 26.06 25.14 25.7 -1.49% 0.27% 0% 13143 0.3368 33.64 25.63 0% 0 0% 0 0% 0 0% 0%
20210719 25.28 26.25 24.68 26.09 1.95% 2.72% 0% 26312 0.6682 65.25 25.4 0% 0 0% 0 0% 0 0% 0%
20210716 25.49 25.98 25.27 25.59 0.91% -0.2% 0% 13525 0.3468 32.57 25.64 0% 0 0% 0 0% 0 0% 0%
20210715 26.02 26.19 24.9 25.36 -2.54% 0.08% 0% 23082 0.5849 65.07 25.34 0% 0 0% 0 0% 0 0% 0%
20210714 26.71 26.73 26.01 26.02 -2.51% -0.72% 0% 16624 0.4357 48.88 26.21 0% 0 0% 0 0% 0 0% 0%
20210713 26.99 26.99 26.4 26.69 -1.37% 0.15% 0% 21584 0.5753 65.39 26.65 0% 0 0% 0 0% 0 0% 0%
20210712 26.77 27.4 26.16 27.06 2.73% 0.86% 0% 29221 0.784 88.61 26.83 0% 0 0% 0 0% 0 0% 0%
20210709 26.86 26.86 25.92 26.34 -1.97% 0.3% 0% 22091 0.58 67.02 26.26 0% 0 0% 0 0% 0 0% 0%
20210708 26.99 27.15 26.42 26.87 -0.44% 0.49% 0% 27256 0.7288 84.27 26.74 0% 0 0% 0 0% 0 0% 0%
20210707 26.05 27.18 25.6 26.99 3.02% 1.09% 0% 39243 1.0479 116.32 26.7 0% 0 0% 0 0% 0 0% 0%
20210706 26.75 26.95 25.65 26.2 -0.98% 0.58% 0% 23493 0.6119 71.21 26.05 0% 0 0% 0 0% 0 0% 0%
20210705 24.68 26.59 24.5 26.46 7.65% 1.65% 0% 45746 1.1908 134.64 26.03 0% 0 0% 0 0% 0 0% 0%
20210702 24.5 24.75 24.3 24.58 0.33% 0.2% 0% 9626 0.2361 30.16 24.53 0% 0 0% 0 0% 0 0% 0%
20210701 25.55 25.56 24.45 24.5 -4.11% -1.69% 0% 18723 0.4665 49.16 24.92 0% 0 0% 0 0% 0 0% 0%
20210630 25 25.6 25 25.55 1.71% 0.51% 0% 14998 0.3812 42.54 25.42 0% 0 0% 0 0% 0 0% 0%
20210629 26.11 26.11 25.04 25.12 -3.72% -0.99% 0% 21606 0.5482 64.09 25.37 0% 0 0% 0 0% 0 0% 0%
20210628 26.3 26.3 25.35 26.09 -1.06% 1.28% 0% 25182 0.6488 80.9 25.76 0% 0 0% 0 0% 0 0% 0%
20210625 26.18 26.84 26.01 26.37 -0.83% -0.08% 0% 28122 0.742 100.9 26.39 0% 0 0% 0 0% 0 0% 0%
20210624 25.76 27.9 25.34 26.74 4.45% 0.72% 0% 49766 1.3214 205.76 26.55 0% 0 0% 0 0% 0 0% 0%
20210623 25.4 26.15 25.4 25.6 -1.01% -0.43% 0% 24589 0.6322 131.83 25.71 0% 0 0% 0 0% 0 0% 0%
20210622 24.5 26.45 24.5 25.86 4.61% 1.37% 0% 35199 0.8979 217.08 25.51 0% 0 0% 0 0% 0 0% 0%
20210621 24.5 24.88 24.4 24.72 0.73% 0.2% 0% 12096 0.2984 88.7 24.67 0% 0 0% 0 0% 0 0% 0%
20210618 24.13 24.58 23.83 24.54 1.49% 1.7% 0% 10845 0.2617 82.92 24.13 0% 0 0% 0 0% 0 0% 0%
20210617 24.08 24.28 23.86 24.18 0.42% 0.29% 0% 6470 0.156 51.93 24.11 0% 0 0% 0 0% 0 0% 0%
20210616 24.44 24.45 23.9 24.08 -1.23% -0.37% 0% 8302 0.2007 66.28 24.17 0% 0 0% 0 0% 0 0% 0%
20210615 24.76 24.99 24 24.38 -1.34% -0.04% 0% 8634 0.2106 68.68 24.39 0% 0 0% 0 0% 0 0% 0%
20210611 25.01 25.08 24.7 24.71 -0.56% -0.32% 0% 10298 0.2553 86.21 24.79 0% 0 0% 0 0% 0 0% 0%
20210610 24.54 24.94 24.54 24.85 1.26% 0.16% 0% 13500 0.3349 110.96 24.81 0% 0 0% 0 0% 0 0% 0%
20210609 24.41 24.74 24.26 24.54 0.49% -0.12% 0% 7844 0.1927 64.09 24.57 0% 0 0% 0 0% 0 0% 0%
20210608 24.59 24.64 24.25 24.42 -0.37% 0% 0% 6948 0.1697 54.43 24.42 0% 0 0% 0 0% 0 0% 0%
20210607 24.02 24.55 24 24.51 2.08% 0.7% 0% 8820 0.2147 65.19 24.34 0% 0 0% 0 0% 0 0% 0%
20210604 24.3 24.39 23.92 24.01 -0.99% -0.29% 0% 10457 0.2518 74.57 24.08 0% 0 0% 0 0% 0 0% 0%
20210603 24.39 24.52 24.22 24.25 -0.29% -0.53% 0% 7006 0.1708 46.36 24.38 0% 0 0% 0 0% 0 0% 0%
20210602 24.58 24.76 24.27 24.32 -1.82% -0.53% 0% 10082 0.2465 55.56 24.45 0% 0 0% 0 0% 0 0% 0%
20210601 24.59 24.84 24.45 24.77 0.81% 0.2% 0% 10803 0.2671 61.66 24.72 0% 0 0% 0 0% 0 0% 0%
20210531 24.24 24.57 24.11 24.57 1.28% 0.74% 0% 8517 0.2077 50.15 24.39 0% 0 0% 0 0% 0 0% 0%
20210528 24.66 24.66 24.08 24.26 -1.66% -0.21% 0% 12633 0.3071 74.5 24.31 0% 0 0% 0 0% 0 0% 0%
20210527 24.64 24.77 24.46 24.67 0.49% 0.2% 0% 10936 0.2692 67.95 24.62 0% 0 0% 0 0% 0 0% 0%
20210526 24.42 24.73 24.36 24.55 0.12% -0.04% 0% 11617 0.2853 75.33 24.56 0% 0 0% 0 0% 0 0% 0%
20210525 24.36 24.7 24.03 24.52 0.08% 0.66% 0% 14349 0.3495 96.52 24.36 0% 0 0% 0 0% 0 0% 0%
20210524 24.6 24.79 24.18 24.5 -1.21% 0.41% 0% 13264 0.3236 95.05 24.4 0% 0 0% 0 0% 0 0% 0%
20210521 25.44 25.68 24.64 24.8 -2.55% -0.6% 0% 21613 0.5393 164.65 24.95 0% 0 0% 0 0% 0 0% 0%
20210520 23.62 26 23.62 25.45 7.98% 0.95% 0% 35610 0.8978 309.8 25.21 0% 0 0% 0 0% 0 0% 0%
20210519 23.8 23.99 23.57 23.57 -1.46% -0.59% 0% 7343 0.1741 82.61 23.71 0% 0 0% 0 0% 0 0% 0%
20210518 23.98 24.15 23.78 23.92 -0.75% 0.04% 0% 5007 0.1197 54.55 23.91 0% 0 0% 0 0% 0 0% 0%
20210517 23.77 24.18 23.74 24.1 0.67% 0.63% 0% 8999 0.2155 90.86 23.95 0% 0 0% 0 0% 0 0% 0%
20210514 23.93 24.07 23.5 23.94 0.59% 0.55% 0% 6808 0.1621 68.11 23.81 0% 0 0% 0 0% 0 0% 0%
20210513 23.57 24.16 23.5 23.8 0.29% -0.29% 0% 6687 0.1596 61.98 23.87 0% 0 0% 0 0% 0 0% 0%
20210512 23.5 23.74 23.42 23.73 0.42% 0.72% 0% 5981 0.1409 47.7 23.56 0% 0 0% 0 0% 0 0% 0%
20210511 23.52 23.77 23.21 23.63 0.47% 0.51% 0% 6419 0.1509 46.47 23.51 0% 0 0% 0 0% 0 0% 0%
20210510 24.2 24.27 23.22 23.52 -2.81% 0.04% 0% 8236 0.1936 55.7 23.51 0% 0 0% 0 0% 0 0% 0%
20210507 24.07 24.37 24 24.2 -0.21% -0.04% 0% 7151 0.1731 46.11 24.21 0% 0 0% 0 0% 0 0% 0%
20210506 24.06 24.5 23.88 24.25 0.46% 0.21% 0% 5732 0.1387 34.81 24.2 0% 0 0% 0 0% 0 0% 0%
20210430 24.5 24.79 24.01 24.14 -1.47% -0.37% 0% 9493 0.23 54.45 24.23 0% 0 0% 0 0% 0 0% 0%
20210429 25.22 25.47 24.48 24.5 -2.82% -1.41% 0% 10728 0.2666 61.18 24.85 0% 0 0% 0 0% 0 0% 0%
20210428 24.99 25.35 24.21 25.21 0.84% 0.8% 0% 9000 0.2251 49.99 25.01 0% 0 0% 0 0% 0 0% 0%
20210427 25.62 25.72 24.9 25 -2.91% -0.64% 0% 13474 0.339 69.85 25.16 0% 0 0% 0 0% 0 0% 0%
20210426 26.3 26.4 25.6 25.75 -2.83% -0.73% 0% 16243 0.4214 85.82 25.94 0% 0 0% 0 0% 0 0% 0%
20210423 26.32 26.7 25.83 26.5 0.68% 0.61% 0% 14494 0.3818 75.33 26.34 0% 0 0% 0 0% 0 0% 0%
20210422 26.56 26.7 26.25 26.32 -0.45% -0.45% 0% 12369 0.327 61.09 26.44 0% 0 0% 0 0% 0 0% 0%
20210421 27 27.1 26.32 26.44 -1.12% -0.49% 0% 15618 0.415 71.94 26.57 0% 0 0% 0 0% 0 0% 0%
20210416 25.12 26.1 25.12 25.88 2.45% 0.58% 0% 15650 0.4026 62.79 25.73 0% 0 0% 0 0% 0 0% 0%
20210415 26.33 26.34 25.1 25.26 -2.96% -0.55% 0% 14134 0.359 48.26 25.4 0% 0 0% 0 0% 0 0% 0%
20210414 25.56 26.06 25.1 26.03 3.46% 1.68% 0% 15150 0.3878 51.24 25.6 0% 0 0% 0 0% 0 0% 0%
20210413 25.68 26 24.85 25.16 -2.33% -0.32% 0% 16824 0.4246 56.73 25.24 0% 0 0% 0 0% 0 0% 0%
20210412 26.15 26.83 25.62 25.76 -1.68% -1.79% 0% 20737 0.544 73.86 26.23 0% 0 0% 0 0% 0 0% 0%
20210409 26.07 26.35 25.71 26.2 0.5% 0.42% 0% 14047 0.3665 47.06 26.09 0% 0 0% 0 0% 0 0% 0%
20210408 26.52 26.77 25.9 26.07 -2.58% -0.95% 0% 22481 0.5917 70.44 26.32 0% 0 0% 0 0% 0 0% 0%
20210407 26.52 26.76 25.92 26.76 0.15% 1.63% 0% 24428 0.6432 67.8 26.33 0% 0 0% 0 0% 0 0% 0%
20210406 26.86 26.99 26.22 26.72 -0.48% 0.6% 0% 27273 0.7244 66.08 26.56 0% 0 0% 0 0% 0 0% 0%
20210402 26.13 26.86 25.69 26.85 1.32% 2.4% 0% 39769 1.0427 81.91 26.22 0% 0 0% 0 0% 0 0% 0%
20210401 27.46 28.36 26.11 26.5 -0.3% -2.79% 0% 50710 1.3823 89.53 27.26 0% 0 0% 0 0% 0 0% 0%
20210330 25.2 25.4 23.86 24.17 -4.77% -0.74% 0% 19283 0.4695 30.5 24.35 0% 0 0% 0 0% 0 0% 0%
20210329 25.2 25.6 25.12 25.38 0.55% 0.16% 0% 10440 0.2646 16.56 25.34 0% 0 0% 0 0% 0 0% 0%
20210326 25.2 25.29 24.8 25.24 1.24% 0.6% 0% 9309 0.2336 13.45 25.09 0% 0 0% 0 0% 0 0% 0%
20201215 33.2 33.82 32.6 32.8 -1.94% -0.73% 0% 24800 0.8194 43.84 33.04 0% 0 0% 0 0% 0 0% 0%
20201214 33 33.68 32.7 33.45 0.15% 0.97% 0% 26187 0.8677 43.36 33.13 0% 0 0% 0 0% 0 0% 0%
20201211 35.68 35.69 32.75 33.4 -4.98% -1.71% 0% 48642 1.6529 81.39 33.98 0% 0 0% 0 0% 0 0% 0%
20201210 36 36.36 34.18 35.15 -3.43% -0.23% 0% 59135 2.0832 105 35.23 0% 0 0% 0 0% 0 0% 0%
20201209 38.14 38.8 36.4 36.4 -5.7% -3.45% 0% 66140 2.4935 126.77 37.7 0% 0 0% 0 0% 0 0% 0%
20201208 36.4 39.29 36.07 38.6 5.09% 0.6% 0% 98398 3.7753 191.09 38.37 0% 0 0% 0 0% 0 0% 0%
20201207 36.03 37 35.4 36.73 2.43% 0.91% 0% 35721 1.3004 71.71 36.4 0% 0 0% 0 0% 0 0% 0%
20201204 36.67 36.78 35.86 35.86 -2.61% -1.13% 0% 29460 1.0684 53.08 36.27 0% 0 0% 0 0% 0 0% 0%
20201203 36.93 36.97 35.37 36.82 0.44% 1.29% 0% 44578 1.6205 71.19 36.35 0% 0 0% 0 0% 0 0% 0%
20201202 36.92 37.49 36.4 36.66 -1.56% -0.46% 0% 42848 1.5781 57.34 36.83 0% 0 0% 0 0% 0 0% 0%
20201201 35.7 37.65 35.58 37.24 4.67% 0.65% 0% 61948 2.2921 70.9 37 0% 0 0% 0 0% 0 0% 0%
20201130 35.38 36.3 35.35 35.58 -0.95% -0.67% 0% 36220 1.2975 40.09 35.82 0% 0 0% 0 0% 0 0% 0%
20201127 35.8 35.92 34.81 35.92 1.81% 1.38% 0% 36270 1.285 38.36 35.43 0% 0 0% 0 0% 0 0% 0%
20201126 36.49 36.96 35.2 35.28 -3.18% -1.18% 0% 54536 1.9468 56.93 35.7 0% 0 0% 0 0% 0 0% 0%
20201125 37.82 38.47 36.21 36.44 -4.58% -1.99% 0% 68125 2.5328 73.22 37.18 0% 0 0% 0 0% 0 0% 0%
20201124 38.08 39.32 37.93 38.19 0.69% -0.52% 0% 53605 2.0581 58.95 38.39 0% 0 0% 0 0% 0 0% 0%
20201123 40.5 40.81 37.78 37.93 -6.37% -1.38% 0% 86116 3.3117 89.69 38.46 0% 0 0% 0 0% 0 0% 0%
20201120 41 41.4 39.08 40.51 -2.34% 0.92% 0% 90880 3.648 94.09 40.14 0% 0 0% 0 0% 0 0% 0%
20201119 39.71 43.6 39 41.48 1.92% -0.14% 0% 153288 6.3682 152.72 41.54 0% 0 0% 0 0% 0 0% 0%
20201118 36.46 42.18 36.08 40.7 10.99% 2.73% 0% 161156 6.3845 150.36 39.62 0% 0 0% 0 0% 0 0% 0%
20201117 36.3 37.3 36.22 36.67 1.02% 0.11% 0% 59066 2.1633 46.68 36.63 0% 0 0% 0 0% 0 0% 0%
20201116 38.13 38.13 35.64 36.3 -4.85% -0.25% 0% 65989 2.4015 40.25 36.39 0% 0 0% 0 0% 0 0% 0%
20201113 37.78 38.5 37.4 38.15 1.19% 0.61% 0% 50965 1.9325 29.42 37.92 0% 0 0% 0 0% 0 0% 0%
20201112 38.74 38.88 37.05 37.7 -1.72% -0.13% 0% 61356 2.316 33.21 37.75 0% 0 0% 0 0% 0 0% 0%
20201111 38.7 39.17 37.87 38.36 -0.93% -0.42% 0% 73557 2.8332 40.31 38.52 0% 0 0% 0 0% 0 0% 0%
20201110 41.03 41.28 38.25 38.72 -6.81% -1.17% 0% 100928 3.954 55.48 39.18 0% 0 0% 0 0% 0 0% 0%
20201109 40.51 41.85 39.79 41.55 2.09% 1.61% 0% 116920 4.7808 69.5 40.89 0% 0 0% 0 0% 0 0% 0%
20201106 42.72 44.84 39.83 40.7 -4.71% -2.96% 0% 154294 6.471 98.21 41.94 0% 0 0% 0 0% 0 0% 0%
20201105 41.51 44.58 41.51 42.71 -0.44% -1.2% 0% 162829 7.0384 113.88 43.23 0% 0 0% 0 0% 0 0% 0%
20201104 46 48.7 42 42.9 -12.34% -5.26% 0% 223012 10.0987 177.51 45.28 0% 0 0% 0 0% 0 0% 0%
20201103 52 55.55 47.56 48.94 0.99% -4.86% 0% 298529 15.3568 321.18 51.44 0% 0 0% 0 0% 0 0% 0%
20201102 44 48.46 43.47 48.46 20.01% 4.44% 0% 177287 8.2264 248.15 46.4 0% 0 0% 0 0% 0 0% 0%
20201030 33.68 40.38 33.41 40.38 20% 6.46% 0% 156169 5.9233 231.15 37.93 0% 0 0% 0 0% 0 0% 0%
20201029 33.66 34.46 33.02 33.65 -1.9% -0.44% 0% 83846 2.8339 137.6 33.8 0% 0 0% 0 0% 0 0% 0%
20201028 32.01 34.55 31.03 34.3 6.89% 3.38% 0% 112658 3.7375 189.5 33.18 0% 0 0% 0 0% 0 0% 0%
20201027 32.4 32.96 31 32.09 -1.78% 0.82% 0% 53573 1.7052 95.51 31.83 0% 0 0% 0 0% 0 0% 0%
20201026 30.6 32.83 30.6 32.67 4.81% 1.87% 0% 71720 2.3002 124.1 32.07 0% 0 0% 0 0% 0 0% 0%
20201023 33 33.94 30.88 31.17 -3.89% -3.11% 0% 77106 2.4807 128.21 32.17 0% 0 0% 0 0% 0 0% 0%
20201022 31.33 33.35 30.51 32.43 3.44% 0.09% 0% 67299 2.1802 115.73 32.4 0% 0 0% 0 0% 0 0% 0%
20200909 28.8 30.38 28.18 29.13 -0.07% 0.14% 0% 36545 1.063 58.64 29.09 0% 0 0% 0 0% 0 0% 0%
20200908 29.6 29.98 28.7 29.15 -1.85% -0.48% 0% 30065 0.8805 45.97 29.29 0% 0 0% 0 0% 0 0% 0%
20200907 30.01 30.42 29.63 29.7 -1.03% -0.97% 0% 25612 0.7682 36.85 29.99 0% 0 0% 0 0% 0 0% 0%
20200904 29.53 30.28 29.18 30.01 -2.22% 0.57% 0% 31127 0.9289 43.97 29.84 0% 0 0% 0 0% 0 0% 0%
20200903 32.97 32.99 30.65 30.69 -6.8% -2.39% 0% 61825 1.9438 90.7 31.44 0% 0 0% 0 0% 0 0% 0%
20200902 33.22 33.49 31.83 32.93 0.12% 1.42% 0% 60533 1.9658 97.02 32.47 0% 0 0% 0 0% 0 0% 0%
20200901 32.2 33.39 31.58 32.89 0.12% 1.08% 0% 71139 2.3148 120.17 32.54 0% 0 0% 0 0% 0 0% 0%
20200831 31.88 33.5 31.56 32.85 4.95% 0.34% 0% 91253 2.9872 167.45 32.74 0% 0 0% 0 0% 0 0% 0%
20200828 29.61 32 29.13 31.3 5.81% 1.29% 0% 59757 1.8464 117.94 30.9 0% 0 0% 0 0% 0 0% 0%
20200827 29.81 30.2 28.56 29.58 -2.38% 0.61% 0% 46406 1.3643 92.48 29.4 0% 0 0% 0 0% 0 0% 0%
20200826 31.73 32.35 30.18 30.3 -3.87% -2.92% 0% 60981 1.9033 134.35 31.21 0% 0 0% 0 0% 0 0% 0%
20200825 29.47 32.88 29.3 31.52 7.25% 1.16% 0% 77722 2.4219 181.28 31.16 0% 0 0% 0 0% 0 0% 0%
20200824 29.7 29.97 28.51 29.39 -2.52% 0.38% 0% 30533 0.8939 73.02 29.28 0% 0 0% 0 0% 0 0% 0%
20200821 29.32 30.3 29.3 30.15 2.73% 0.74% 0% 39004 1.1673 93.16 29.93 0% 0 0% 0 0% 0 0% 0%
20200820 28.5 29.45 28.06 29.35 1.8% 1.91% 0% 25737 0.7411 55.16 28.8 0% 0 0% 0 0% 0 0% 0%
20200819 29.89 29.89 28.79 28.83 -3.74% -1.57% 0% 27388 0.8023 47.64 29.29 0% 0 0% 0 0% 0 0% 0%
20200818 29.58 30.01 29.43 29.95 0.6% 0.6% 0% 26308 0.7831 38.88 29.77 0% 0 0% 0 0% 0 0% 0%
20200817 29.16 29.79 29.01 29.77 2.09% 1.02% 0% 25043 0.738 29.04 29.47 0% 0 0% 0 0% 0 0% 0%
20200814 29.74 29.76 28.6 29.16 -1.92% 0.28% 0% 31710 0.9222 31.65 29.08 0% 0 0% 0 0% 0 0% 0%
20200813 29.86 30.28 29.7 29.73 -0.17% -0.83% 0% 25467 0.7636 23.89 29.98 0% 0 0% 0 0% 0 0% 0%
20200812 29.95 30.25 28.72 29.78 -0.6% 1.85% 0% 37180 1.0872 31.46 29.24 0% 0 0% 0 0% 0 0% 0%
20200811 30.81 31.26 29.8 29.96 -3.14% -1.67% 0% 40742 1.2413 33.66 30.47 0% 0 0% 0 0% 0 0% 0%
20200810 30.34 30.98 29.9 30.93 1.64% 0.91% 0% 37557 1.1512 30.33 30.65 0% 0 0% 0 0% 0 0% 0%
20200807 31.4 31.93 30.03 30.43 -4.91% -0.81% 0% 66467 2.0389 50.52 30.68 0% 0 0% 0 0% 0 0% 0%
20200806 33.11 34.2 31.8 32 -4.68% -2.79% 0% 94066 3.0968 73.34 32.92 0% 0 0% 0 0% 0 0% 0%
20200805 35.1 35.26 33.06 33.57 -6.83% -1.21% 0% 105577 3.5872 85.15 33.98 0% 0 0% 0 0% 0 0% 0%
20200804 34.37 36.33 33.34 36.03 5.54% 2.59% 0% 149976 5.2668 122.13 35.12 0% 0 0% 0 0% 0 0% 0%
20200803 32.4 34.4 31.9 34.14 6.49% 3.36% 0% 117045 3.8656 92.77 33.03 0% 0 0% 0 0% 0 0% 0%
20200731 31.72 33.47 31.58 32.06 0.41% -1.02% 0% 98008 3.1745 73.85 32.39 0% 0 0% 0 0% 0 0% 0%
20200730 31.71 32.5 30.92 31.93 -0.25% 0.88% 0% 84143 2.6634 55.35 31.65 0% 0 0% 0 0% 0 0% 0%
20200729 29.66 32.95 29.66 32.01 6.1% 1.94% 0% 101429 3.1848 69.7 31.4 0% 0 0% 0 0% 0 0% 0%
20200728 30.41 30.93 29.52 30.17 -0.92% -0.26% 0% 66935 2.0245 47.05 30.25 0% 0 0% 0 0% 0 0% 0%
20200727 32 32.26 29.18 30.45 -5.9% 0.59% 0% 104293 3.1567 76.2 30.27 0% 0 0% 0 0% 0 0% 0%
20200724 32.43 34.45 32.36 32.36 -1.79% -3.14% 0% 108589 3.6281 94.05 33.41 0% 0 0% 0 0% 0 0% 0%
20200723 33.33 33.33 31.5 32.95 -2.14% 1.38% 0% 99709 3.2404 94.85 32.5 0% 0 0% 0 0% 0 0% 0%
20200722 31.99 34.11 31.77 33.67 3.41% 1.23% 0% 140098 4.6601 152.3 33.26 0% 0 0% 0 0% 0 0% 0%
20200721 33.71 33.81 32 32.56 -4.71% -0.43% 0% 127465 4.1677 160.84 32.7 0% 0 0% 0 0% 0 0% 0%
20200720 35.55 35.94 32.9 34.17 -6.49% -0.61% 0% 155174 5.3347 252.88 34.38 0% 0 0% 0 0% 0 0% 0%
20200717 34.18 37.6 33.64 36.54 -2.25% 3.54% 0% 232758 8.2134 543.16 35.29 0% 0 0% 0 0% 0 0% 0%
20200716 37.38 37.38 37.38 37.38 10.01% 0% 0% 7753 0.2898 48.46 37.38 0% 0 0% 0 0% 0 0% 0%
20200715 33.98 33.98 33.98 33.98 10% -0.12% 0% 1320 0.0449 9.38 34.02 0% 0 0% 0 0% 0 0% 0%
20200714 30.89 30.89 30.89 30.89 10.01% -0.06% 0% 1378 0.0426 10.6 30.91 0% 0 0% 0 0% 0 0% 0%
20200713 28.08 28.08 28.08 28.08 9.99% -0.04% 0% 445 0.0125 4.03 28.09 0% 0 0% 0 0% 0 0% 0%
20200710 25.53 25.53 25.53 25.53 10% 0.16% 0% 816 0.0208 10.59 25.49 0% 0 0% 0 0% 0 0% 0%
20200709 23.21 23.21 23.21 23.21 10% 0.17% 0% 259 0.006 3.02 23.17 0% 0 0% 0 0% 0 0% 0%
20200708 21.1 21.1 21.1 21.1 10.01% 0.43% 0% 376 0.0079 4.32 21.01 0% 0 0% 0 0% 0 0% 0%
20200707 19.18 19.18 19.18 19.18 9.98% -0.67% 0% 259 0.005 11.54 19.31 0% 0 0% 0 0% 0 0% 0%
20200706 17.44 17.44 17.44 17.44 10.03% -1.02% 0% 227 0.004 9.01 17.62 0% 0 0% 0 0% 0 0% 0%
20200703 15.85 15.85 15.85 15.85 9.99% 0.76% 0% 178 0.0028 8.4 15.73 0% 0 0% 0 0% 0 0% 0%
20200702 12.01 14.41 12.01 14.41 43.96% 0.84% 0% 434 0.0062 13.35 14.29 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