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. 300845
    4. 返回上一页 刷新
股票代码（例：sz300845）       569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 20.01 20.23 19.9 20.04 1.01% -0.1% 0% 12976 0.2603 69.36 20.06 0% 0 0% 0 0% 0 0% 0%
20230927 19.74 19.97 19.4 19.84 0.46% 0.46% 0% 14931 0.2949 76.54 19.75 0% 0 0% 0 0% 0 0% 0%
20230926 19.6 19.95 19.5 19.75 0.77% 0% 0% 15335 0.3028 74.82 19.75 0% 0 0% 0 0% 0 0% 0%
20230925 19.8 20.34 19.4 19.6 -1.21% -0.61% 0% 19519 0.3849 94.34 19.72 0% 0 0% 0 0% 0 0% 0%
20230922 19.02 19.91 18.92 19.84 4.81% 1.64% 0% 22835 0.4458 107.5 19.52 0% 0 0% 0 0% 0 0% 0%
20230921 19.11 19.5 18.85 18.93 -1.56% -0.99% 0% 16789 0.321 80.08 19.12 0% 0 0% 0 0% 0 0% 0%
20230920 19 19.78 18.88 19.23 1.26% -0.93% 0% 19712 0.3827 93.58 19.41 0% 0 0% 0 0% 0 0% 0%
20230919 19.62 19.72 18.88 18.99 -3.21% -0.73% 0% 13733 0.2627 61.86 19.13 0% 0 0% 0 0% 0 0% 0%
20230918 19.31 19.95 19.1 19.62 1.5% 0.31% 0% 13643 0.2668 60.89 19.56 0% 0 0% 0 0% 0 0% 0%
20230915 19.64 19.84 19.21 19.33 -1.58% -0.57% 0% 11833 0.23 50.42 19.44 0% 0 0% 0 0% 0 0% 0%
20230914 20.08 20.09 19.48 19.64 -1.95% -0.41% 0% 14539 0.2867 58.18 19.72 0% 0 0% 0 0% 0 0% 0%
20230913 20.34 20.4 19.78 20.03 -1.52% 0% 0% 17974 0.36 68.64 20.03 0% 0 0% 0 0% 0 0% 0%
20230912 20.56 20.78 20.32 20.34 -1.07% -0.83% 0% 14979 0.3072 51.89 20.51 0% 0 0% 0 0% 0 0% 0%
20230911 20.37 20.68 20.2 20.56 1.53% 0.39% 0% 21114 0.4324 66.43 20.48 0% 0 0% 0 0% 0 0% 0%
20230908 20 20.44 19.96 20.25 0.35% 0.2% 0% 12862 0.2599 37.69 20.21 0% 0 0% 0 0% 0 0% 0%
20230907 20.42 20.55 20.15 20.18 -0.84% -0.84% 0% 15102 0.3073 42.05 20.35 0% 0 0% 0 0% 0 0% 0%
20230906 19.85 20.37 19.75 20.35 2.01% 0.99% 0% 21524 0.4338 59.09 20.15 0% 0 0% 0 0% 0 0% 0%
20230905 19.96 20.17 19.84 19.95 -0.05% -0.05% 0% 14075 0.2809 38.36 19.96 0% 0 0% 0 0% 0 0% 0%
20230904 19.85 20 19.5 19.96 0.6% 1.06% 0% 17103 0.3377 44.49 19.75 0% 0 0% 0 0% 0 0% 0%
20230901 20.25 20.38 19.66 19.84 -1.88% -0.25% 0% 20029 0.3983 51.68 19.89 0% 0 0% 0 0% 0 0% 0%
20230831 20.15 20.3 20 20.22 -0.49% 0.35% 0% 21017 0.4234 54.71 20.15 0% 0 0% 0 0% 0 0% 0%
20230830 19.38 20.38 19.31 20.32 5.18% 1.3% 0% 38265 0.7677 98.19 20.06 0% 0 0% 0 0% 0 0% 0%
20230829 18.26 19.39 18 19.32 5.63% 1.63% 0% 30027 0.5707 123.89 19.01 0% 0 0% 0 0% 0 0% 0%
20230828 19.5 19.56 18.23 18.29 -0.16% -2.71% 0% 24228 0.4556 106.72 18.8 0% 0 0% 0 0% 0 0% 0%
20230825 19.36 19.36 18.25 18.32 -5.42% -1.72% 0% 29234 0.545 78.9 18.64 0% 0 0% 0 0% 0 0% 0%
20230824 19.55 19.77 19.27 19.37 -1.48% -0.67% 0% 14274 0.2784 41.09 19.5 0% 0 0% 0 0% 0 0% 0%
20230823 19.81 19.95 19.6 19.66 -0.51% -0.56% 0% 14653 0.2897 42.44 19.77 0% 0 0% 0 0% 0 0% 0%
20230822 19.49 19.86 19.11 19.76 3.24% 1.44% 0% 19980 0.3892 57.61 19.48 0% 0 0% 0 0% 0 0% 0%
20230821 19.18 19.65 19 19.14 0.21% -1.24% 0% 17119 0.3317 50.77 19.38 0% 0 0% 0 0% 0 0% 0%
20230818 19.39 19.8 19.06 19.1 -2.3% -1.8% 0% 15904 0.3093 47.1 19.45 0% 0 0% 0 0% 0 0% 0%
20230817 19.52 19.69 18.91 19.55 1.45% 0.83% 0% 18572 0.3601 54.31 19.39 0% 0 0% 0 0% 0 0% 0%
20230816 19.73 19.9 19.25 19.27 -3.17% -0.93% 0% 18072 0.3515 53.89 19.45 0% 0 0% 0 0% 0 0% 0%
20230815 20.26 20.37 19.69 19.9 -1.78% -0.2% 0% 14381 0.2868 46.25 19.94 0% 0 0% 0 0% 0 0% 0%
20230814 19.62 20.3 19.59 20.26 3.53% 1.45% 0% 20001 0.3995 62.37 19.97 0% 0 0% 0 0% 0 0% 0%
20230811 20.31 20.45 19.57 19.57 -3.64% -2.49% 0% 13395 0.2689 40.86 20.07 0% 0 0% 0 0% 0 0% 0%
20230810 20.01 20.48 19.96 20.31 0.49% 0.25% 0% 11968 0.2425 68.57 20.26 0% 0 0% 0 0% 0 0% 0%
20230809 20.5 20.57 20.1 20.21 -1.37% -0.69% 0% 12235 0.249 67.2 20.35 0% 0 0% 0 0% 0 0% 0%
20230808 20.42 20.55 20.2 20.49 0.34% 0.29% 0% 12259 0.2505 33.68 20.43 0% 0 0% 0 0% 0 0% 0%
20230807 20.11 20.49 20.11 20.42 1.39% 0.29% 0% 17645 0.3593 46.65 20.36 0% 0 0% 0 0% 0 0% 0%
20230804 19.69 20.26 19.49 20.14 2.6% 0.35% 0% 18400 0.3692 49.27 20.07 0% 0 0% 0 0% 0 0% 0%
20230803 19.8 19.9 19.59 19.63 -1.26% -0.36% 0% 10409 0.2051 29.01 19.7 0% 0 0% 0 0% 0 0% 0%
20230802 19.85 19.94 19.51 19.88 0.45% 0.71% 0% 13108 0.2588 38.08 19.74 0% 0 0% 0 0% 0 0% 0%
20230801 20.1 20.15 19.68 19.79 -1.05% 0.05% 0% 15756 0.3116 47.42 19.78 0% 0 0% 0 0% 0 0% 0%
20230731 20.05 20.19 19.8 20 0.05% -0.1% 0% 13468 0.2696 42.32 20.02 0% 0 0% 0 0% 0 0% 0%
20230728 20.05 20.2 19.73 19.99 -0.15% 0.1% 0% 18730 0.3741 61.26 19.97 0% 0 0% 0 0% 0 0% 0%
20230727 20.79 20.79 20 20.02 -2.86% -1.43% 0% 17470 0.3548 57.7 20.31 0% 0 0% 0 0% 0 0% 0%
20230726 21.15 21.18 20.55 20.61 -2.55% -0.39% 0% 14775 0.3057 52.07 20.69 0% 0 0% 0 0% 0 0% 0%
20230725 20.7 21.23 20.5 21.15 2.72% 1.1% 0% 27078 0.5665 94.02 20.92 0% 0 0% 0 0% 0 0% 0%
20230724 20.37 20.77 20.3 20.59 1.08% 0.19% 0% 12407 0.255 42.21 20.55 0% 0 0% 0 0% 0 0% 0%
20230721 20.52 20.88 20.23 20.37 -1.07% -0.54% 0% 15068 0.3086 45.64 20.48 0% 0 0% 0 0% 0 0% 0%
20230720 21.14 21.2 20.56 20.59 -2.65% -1.01% 0% 19050 0.3963 51.61 20.8 0% 0 0% 0 0% 0 0% 0%
20230719 21.09 21.37 20.95 21.15 0.67% -0.09% 0% 16333 0.3457 38.15 21.17 0% 0 0% 0 0% 0 0% 0%
20230718 21.35 21.67 20.97 21.01 -2.37% -1.04% 0% 25557 0.5426 47.82 21.23 0% 0 0% 0 0% 0 0% 0%
20230717 21.79 21.89 21.32 21.52 -1.33% -0.05% 0% 27173 0.5849 51.79 21.53 0% 0 0% 0 0% 0 0% 0%
20230714 21.32 22.1 21.16 21.81 2.49% 0.32% 0% 45227 0.9834 87.04 21.74 0% 0 0% 0 0% 0 0% 0%
20230713 21.1 21.45 20.88 21.28 0.38% 0.28% 0% 35679 0.7571 68.35 21.22 0% 0 0% 0 0% 0 0% 0%
20230712 21.36 21.87 21.12 21.2 -0.38% -1.03% 0% 31725 0.6795 54.44 21.42 0% 0 0% 0 0% 0 0% 0%
20230711 21.16 21.66 20.88 21.48 1.23% 0.66% 0% 36244 0.7733 70.94 21.34 0% 0 0% 0 0% 0 0% 0%
20230710 20.96 21.9 20.76 21.22 2.02% -0.75% 0% 54228 1.1596 92.26 21.38 0% 0 0% 0 0% 0 0% 0%
20230707 20.78 20.99 20 20.8 -1.47% 1.27% 0% 60368 1.2398 99.72 20.54 0% 0 0% 0 0% 0 0% 0%
20230706 21.93 22.28 20.88 21.11 -5.8% -1.49% 0% 83637 1.7922 170.98 21.43 0% 0 0% 0 0% 0 0% 0%
20230705 21.54 23.78 21.54 22.41 4.48% -1.45% 0% 116348 2.6461 219.11 22.74 0% 0 0% 0 0% 0 0% 0%
20230704 21.3 21.58 21.17 21.45 0.47% 0.05% 0% 22846 0.4899 54.96 21.44 0% 0 0% 0 0% 0 0% 0%
20230703 21.83 21.89 21.15 21.35 -1.75% -0.14% 0% 27149 0.5805 54.63 21.38 0% 0 0% 0 0% 0 0% 0%
20230630 22.2 22.2 21.32 21.73 -2.07% 0.09% 0% 34786 0.7552 63.11 21.71 0% 0 0% 0 0% 0 0% 0%
20230629 22.03 22.59 21.6 22.19 0.86% 0.41% 0% 25406 0.5615 38.64 22.1 0% 0 0% 0 0% 0 0% 0%
20230628 22.3 22.4 21.12 22 -1.74% 1.71% 0% 31938 0.6907 41.89 21.63 0% 0 0% 0 0% 0 0% 0%
20230627 22.12 22.6 22.12 22.39 1.82% 0% 0% 32878 0.7361 42.37 22.39 0% 0 0% 0 0% 0 0% 0%
20230626 23.68 23.83 21.96 21.99 -7.02% -2.66% 0% 43275 0.9774 53.78 22.59 0% 0 0% 0 0% 0 0% 0%
20230621 24.34 24.41 23.47 23.65 -2.83% -0.55% 0% 43140 1.0259 54.09 23.78 0% 0 0% 0 0% 0 0% 0%
20230620 24.65 25.1 24.24 24.34 -2.44% -0.65% 0% 51726 1.2671 65.74 24.5 0% 0 0% 0 0% 0 0% 0%
20230619 25.22 25.57 24.75 24.95 -0.99% -0.16% 0% 63267 1.5813 79.21 24.99 0% 0 0% 0 0% 0 0% 0%
20230616 26.22 26.28 25 25.2 -3.41% -1.37% 0% 85686 2.1893 99.22 25.55 0% 0 0% 0 0% 0 0% 0%
20230615 26 26.71 25.55 26.09 -1.92% -0.15% 0% 73132 1.9112 82.39 26.13 0% 0 0% 0 0% 0 0% 0%
20230614 25.37 27.28 24.91 26.6 5.64% 0.49% 0% 125398 3.3193 147.51 26.47 0% 0 0% 0 0% 0 0% 0%
20230613 24.4 25.68 24.25 25.18 2.36% 0.16% 0% 100355 2.5233 124.11 25.14 0% 0 0% 0 0% 0 0% 0%
20230612 24.21 25 24.21 24.6 0.53% 0.08% 0% 63491 1.5608 80.88 24.58 0% 0 0% 0 0% 0 0% 0%
20230609 24.3 24.59 23.55 24.47 0.08% 0.99% 0% 62726 1.52 79.93 24.23 0% 0 0% 0 0% 0 0% 0%
20230608 24.51 24.81 23.78 24.45 1.45% 0.95% 0% 71579 1.734 96.34 24.22 0% 0 0% 0 0% 0 0% 0%
20230607 24 24.39 23.73 24.1 -0.78% 0.08% 0% 55795 1.3434 79.39 24.08 0% 0 0% 0 0% 0 0% 0%
20230606 24.48 24.86 24 24.29 -1.78% -0.21% 0% 80532 1.9605 121.07 24.34 0% 0 0% 0 0% 0 0% 0%
20230605 25.5 25.66 24.48 24.73 -7.38% -0.44% 0% 148459 3.6872 249.1 24.84 0% 0 0% 0 0% 0 0% 0%
20230602 22.5 26.7 22.5 26.7 20% 5.37% 0% 131323 3.328 280.07 25.34 0% 0 0% 0 0% 0 0% 0%
20230601 21.45 22.59 21.44 22.25 2.25% 0.77% 0% 55377 1.2226 111.12 22.08 0% 0 0% 0 0% 0 0% 0%
20230531 21.01 21.76 20.84 21.76 2.45% 1.45% 0% 53886 1.1556 107.12 21.45 0% 0 0% 0 0% 0 0% 0%
20230530 20.54 21.8 20.21 21.24 1.53% 1% 0% 70570 1.4838 165.17 21.03 0% 0 0% 0 0% 0 0% 0%
20230529 19.8 21.25 19.69 20.92 6.84% 1.65% 0% 62713 1.2905 136.74 20.58 0% 0 0% 0 0% 0 0% 0%
20230526 19.35 19.74 19.3 19.58 0.93% -0.05% 0% 25738 0.5041 52.72 19.59 0% 0 0% 0 0% 0 0% 0%
20230525 19.68 19.96 18.98 19.4 -1.52% 0.41% 0% 34879 0.6739 59.81 19.32 0% 0 0% 0 0% 0 0% 0%
20230524 19.48 20.15 19.44 19.7 1.23% -0.35% 0% 30397 0.6011 42.73 19.77 0% 0 0% 0 0% 0 0% 0%
20230523 19.96 20 19.4 19.46 -2.51% -0.76% 0% 28356 0.556 30.45 19.61 0% 0 0% 0 0% 0 0% 0%
20230522 20.48 20.58 19.63 19.96 -2.06% 0.1% 0% 38438 0.7665 36.06 19.94 0% 0 0% 0 0% 0 0% 0%
20230519 21.09 21.12 20.3 20.38 -0.88% -0.83% 0% 36122 0.7422 33.43 20.55 0% 0 0% 0 0% 0 0% 0%
20230518 19.97 20.75 19.82 20.56 2.95% 0.39% 0% 48022 0.9837 42.66 20.48 0% 0 0% 0 0% 0 0% 0%
20230517 19.5 20.44 19.45 19.97 0.05% -0.1% 0% 53244 1.0645 44.74 19.99 0% 0 0% 0 0% 0 0% 0%
20230516 22.69 22.69 19.85 19.96 -12.53% -4.13% 0% 92635 1.9282 76.96 20.82 0% 0 0% 0 0% 0 0% 0%
20230515 23.61 23.95 22.31 22.82 -3.71% -0.65% 0% 61236 1.4068 54.06 22.97 0% 0 0% 0 0% 0 0% 0%
20230510 26.1 27 25.3 25.73 -5.4% -1.49% 0% 83620 2.184 75.41 26.12 0% 0 0% 0 0% 0 0% 0%
20230509 28.7 29.22 26.7 27.2 -9.45% -2.33% 0% 124427 3.4648 129.19 27.85 0% 0 0% 0 0% 0 0% 0%
20230508 29.1 30.97 27.37 30.04 6.52% 1.69% 0% 161756 4.7783 199.26 29.54 0% 0 0% 0 0% 0 0% 0%
20230505 24.85 28.2 24.7 28.2 13.71% 6.78% 0% 133800 3.534 177.57 26.41 0% 0 0% 0 0% 0 0% 0%
20230504 24.8 26.48 24.45 24.8 -0.96% -1.94% 0% 67221 1.7 99.17 25.29 0% 0 0% 0 0% 0 0% 0%
20230428 23.84 25.46 23.13 25.04 5.79% 1.66% 0% 64247 1.5821 98.24 24.63 0% 0 0% 0 0% 0 0% 0%
20230427 25 25.18 23.1 23.67 -6.66% -2.27% 0% 71601 1.7345 114.29 24.22 0% 0 0% 0 0% 0 0% 0%
20230426 26.68 26.98 24.39 25.36 -4.48% -0.2% 0% 92257 2.3443 167.6 25.41 0% 0 0% 0 0% 0 0% 0%
20230425 25.01 27.8 24.9 26.55 2.91% -0.08% 0% 109784 2.9167 238.37 26.57 0% 0 0% 0 0% 0 0% 0%
20230424 22.5 26.81 22.22 25.8 12.76% 4.03% 0% 120219 2.9815 301.25 24.8 0% 0 0% 0 0% 0 0% 0%
20230421 23.07 23.96 22.2 22.88 1.78% -1.42% 0% 62877 1.4591 191.27 23.21 0% 0 0% 0 0% 0 0% 0%
20230420 22.4 22.85 22 22.48 -0.49% 0.27% 0% 29094 0.6522 95.41 22.42 0% 0 0% 0 0% 0 0% 0%
20230419 22.15 22.74 21.92 22.59 2.68% 0.71% 0% 32587 0.7308 100.4 22.43 0% 0 0% 0 0% 0 0% 0%
20230418 22.36 22.47 21.55 22 -1.52% 0.5% 0% 36834 0.8064 97.9 21.89 0% 0 0% 0 0% 0 0% 0%
20230417 23.29 23.47 22 22.34 -4.33% -1.11% 0% 28671 0.6477 71.44 22.59 0% 0 0% 0 0% 0 0% 0%
20230414 23 23.74 22.89 23.35 1.79% -0.09% 0% 26411 0.6171 58.72 23.37 0% 0 0% 0 0% 0 0% 0%
20230413 23.65 23.7 22.87 22.94 -3% -1.16% 0% 22436 0.5207 49.89 23.21 0% 0 0% 0 0% 0 0% 0%
20230412 23 23.88 22.9 23.65 2.56% 0.85% 0% 25196 0.5908 55.62 23.45 0% 0 0% 0 0% 0 0% 0%
20230411 23.34 23.44 22.71 23.06 0.83% -0.04% 0% 24752 0.5711 52.82 23.07 0% 0 0% 0 0% 0 0% 0%
20230410 24 24 22.67 22.87 -4.07% -1.08% 0% 30452 0.7042 62.31 23.12 0% 0 0% 0 0% 0 0% 0%
20230407 24.34 24.36 23.23 23.84 -1.32% 0.72% 0% 28383 0.6718 57.79 23.67 0% 0 0% 0 0% 0 0% 0%
20230406 24.7 24.7 23.11 24.16 -2.3% 0.96% 0% 45330 1.0849 85.75 23.93 0% 0 0% 0 0% 0 0% 0%
20230404 23.66 24.73 23.35 24.73 3.65% 1.56% 0% 68799 1.6755 117.24 24.35 0% 0 0% 0 0% 0 0% 0%
20230403 23.56 23.92 22.88 23.86 0% 1.71% 0% 69764 1.637 123.7 23.46 0% 0 0% 0 0% 0 0% 0%
20230331 21.81 24.6 21.81 23.86 10.87% 0.97% 0% 89205 2.1078 169.13 23.63 0% 0 0% 0 0% 0 0% 0%
20230330 22.06 22.48 21.48 21.52 -2.98% -1.65% 0% 27549 0.6028 53.6 21.88 0% 0 0% 0 0% 0 0% 0%
20230329 22.35 22.6 21.56 22.18 0.64% 0.41% 0% 32684 0.7219 65.39 22.09 0% 0 0% 0 0% 0 0% 0%
20230328 22.7 22.78 21.73 22.04 -4.01% -0.32% 0% 34666 0.7663 69.8 22.11 0% 0 0% 0 0% 0 0% 0%
20230327 22.32 23.08 22.3 22.96 1.86% 1.06% 0% 46248 1.0509 96.95 22.72 0% 0 0% 0 0% 0 0% 0%
20230324 22.57 22.75 22.01 22.54 -1.57% 0.71% 0% 45544 1.0192 97.59 22.38 0% 0 0% 0 0% 0 0% 0%
20230323 23.17 23.67 22.35 22.9 -2.72% 0.62% 0% 72754 1.6562 153.53 22.76 0% 0 0% 0 0% 0 0% 0%
20230322 21.71 25.19 21.44 23.54 9.03% -0.47% 0% 113004 2.6726 289.36 23.65 0% 0 0% 0 0% 0 0% 0%
20230321 21.92 21.92 21.36 21.59 -1.51% 0.05% 0% 27659 0.597 80.13 21.58 0% 0 0% 0 0% 0 0% 0%
20230320 21.46 22.15 21.15 21.92 1.81% 0.64% 0% 38949 0.8482 109.03 21.78 0% 0 0% 0 0% 0 0% 0%
20230317 21.32 22.07 21.2 21.53 2.43% -0.55% 0% 40200 0.8702 111.01 21.65 0% 0 0% 0 0% 0 0% 0%
20230316 21.54 21.55 21 21.02 -2.87% -0.85% 0% 17789 0.3772 49.34 21.2 0% 0 0% 0 0% 0 0% 0%
20230315 21.87 22.12 21.52 21.64 0.56% -0.78% 0% 29874 0.6517 80.69 21.81 0% 0 0% 0 0% 0 0% 0%
20230314 21.51 21.98 21.01 21.52 -0.78% 0.19% 0% 28334 0.6085 74.32 21.48 0% 0 0% 0 0% 0 0% 0%
20230313 21.46 21.74 20.8 21.69 2.55% 1.64% 0% 29236 0.6238 78.52 21.34 0% 0 0% 0 0% 0 0% 0%
20230310 21.19 21.47 21.01 21.15 -0.66% -0.42% 0% 27634 0.587 77.51 21.24 0% 0 0% 0 0% 0 0% 0%
20230309 21.38 21.88 21.08 21.29 -0.37% -0.88% 0% 33593 0.7216 100.77 21.48 0% 0 0% 0 0% 0 0% 0%
20230308 21.08 21.61 20.75 21.37 0.66% 0.85% 0% 40123 0.8503 122.78 21.19 0% 0 0% 0 0% 0 0% 0%
20230307 21.3 21.8 20.8 21.23 0.05% 0.05% 0% 40302 0.8552 122.94 21.22 0% 0 0% 0 0% 0 0% 0%
20230306 20.63 21.5 20.38 21.22 2.91% 0.62% 0% 42465 0.8954 134.8 21.09 0% 0 0% 0 0% 0 0% 0%
20230303 20.8 20.8 19.88 20.62 0.59% 1.73% 0% 31063 0.6295 98.38 20.27 0% 0 0% 0 0% 0 0% 0%
20230302 20.33 20.95 20 20.5 0.99% -0.73% 0% 39807 0.8219 132.23 20.65 0% 0 0% 0 0% 0 0% 0%
20230301 19.45 20.34 19.33 20.3 4.96% 1.86% 0% 38825 0.7737 117.4 19.93 0% 0 0% 0 0% 0 0% 0%
20230228 19.02 19.68 19.01 19.34 1.79% 0.16% 0% 20725 0.4002 56.39 19.31 0% 0 0% 0 0% 0 0% 0%
20230227 19.43 19.55 18.98 19 -2.21% -1.14% 0% 15173 0.2916 34.81 19.22 0% 0 0% 0 0% 0 0% 0%
20230224 19.4 19.6 19.25 19.43 -0.1% -0.05% 0% 13474 0.262 27.31 19.44 0% 0 0% 0 0% 0 0% 0%
20230223 19.81 20.12 19.29 19.45 -1.77% -0.36% 0% 31123 0.6076 61.87 19.52 0% 0 0% 0 0% 0 0% 0%
20230222 20.2 20.2 19.25 19.8 -1.98% 0.81% 0% 49363 0.9694 97.24 19.64 0% 0 0% 0 0% 0 0% 0%
20230221 20.12 20.81 20.05 20.2 0.35% -1.08% 0% 31055 0.634 65.56 20.42 0% 0 0% 0 0% 0 0% 0%
20230220 20.44 20.56 19.7 20.13 -2.14% 0.65% 0% 33687 0.6737 67.88 20 0% 0 0% 0 0% 0 0% 0%
20230217 20.5 20.98 20.22 20.57 -0.34% 0.39% 0% 24561 0.5033 49.12 20.49 0% 0 0% 0 0% 0 0% 0%
20230216 22 22.02 20.42 20.64 -5.71% -2.55% 0% 54156 1.147 106.46 21.18 0% 0 0% 0 0% 0 0% 0%
20230215 21.74 22.4 21.61 21.89 0.78% -0.32% 0% 54319 1.1927 105.07 21.96 0% 0 0% 0 0% 0 0% 0%
20230214 21.64 22.35 21.01 21.72 -0.64% 0.65% 0% 72331 1.5606 128.88 21.58 0% 0 0% 0 0% 0 0% 0%
20230213 21 22.29 20.9 21.86 4.59% 0.97% 0% 69407 1.5025 133.57 21.65 0% 0 0% 0 0% 0 0% 0%
20230210 21.03 21.31 20.71 20.9 -0.95% -0.33% 0% 21764 0.4564 43.9 20.97 0% 0 0% 0 0% 0 0% 0%
20230209 20.79 21.19 20.4 21.1 1.78% 1.05% 0% 36457 0.7614 73.25 20.88 0% 0 0% 0 0% 0 0% 0%
20230208 20.95 21.32 20.51 20.73 -1.8% -0.1% 0% 32720 0.679 67.78 20.75 0% 0 0% 0 0% 0 0% 0%
20230207 21.05 21.3 20.51 21.11 1.25% 0.96% 0% 42625 0.8911 91.53 20.91 0% 0 0% 0 0% 0 0% 0%
20230206 20.85 21.43 20.8 20.85 -0.71% -0.86% 0% 47201 0.9928 108.8 21.03 0% 0 0% 0 0% 0 0% 0%
20230203 20.48 21.03 20.34 21 2.24% 0.96% 0% 50145 1.0429 123.25 20.8 0% 0 0% 0 0% 0 0% 0%
20230202 21.5 21.5 20.51 20.54 -3.93% -1.39% 0% 84100 1.7518 229.31 20.83 0% 0 0% 0 0% 0 0% 0%
20230201 19.39 21.38 19.39 21.38 10.04% 4.19% 0% 98507 2.0209 330.2 20.52 0% 0 0% 0 0% 0 0% 0%
20230131 18.9 19.68 18.61 19.43 2.37% 1.04% 0% 42356 0.8143 184.83 19.23 0% 0 0% 0 0% 0 0% 0%
20230130 18.5 19.25 18.5 18.98 3.6% 0.37% 0% 33559 0.6346 160.58 18.91 0% 0 0% 0 0% 0 0% 0%
20230120 18.28 18.85 18.09 18.32 1.16% -0.54% 0% 26769 0.4932 133.26 18.42 0% 0 0% 0 0% 0 0% 0%
20230119 17.89 18.29 17.76 18.11 1.46% 0.33% 0% 21834 0.394 97.17 18.05 0% 0 0% 0 0% 0 0% 0%
20230118 17.92 18 17.6 17.85 -0.06% 0.06% 0% 22399 0.3996 113.65 17.84 0% 0 0% 0 0% 0 0% 0%
20230117 18.28 18.42 17.65 17.86 -2.3% -0.06% 0% 16003 0.2859 80.77 17.87 0% 0 0% 0 0% 0 0% 0%
20230116 18.14 18.66 17.89 18.28 1.84% -0.49% 0% 18977 0.3487 91.89 18.37 0% 0 0% 0 0% 0 0% 0%
20230113 18.5 18.5 17.82 17.95 -1.86% -0.28% 0% 13593 0.2447 62.62 18 0% 0 0% 0 0% 0 0% 0%
20230112 18.63 18.85 18 18.29 -0.33% -0.54% 0% 15035 0.2765 66.09 18.39 0% 0 0% 0 0% 0 0% 0%
20230111 18.81 19.05 18.32 18.35 -2.76% -1.34% 0% 18055 0.3358 78.04 18.6 0% 0 0% 0 0% 0 0% 0%
20230110 19.28 19.28 18.72 18.87 -2.23% -0.26% 0% 19754 0.3737 83.16 18.92 0% 0 0% 0 0% 0 0% 0%
20230109 18.75 19.35 18.56 19.3 2.93% 1.15% 0% 22104 0.4218 85.01 19.08 0% 0 0% 0 0% 0 0% 0%
20230106 19.18 19.18 18.66 18.75 -2.24% -0.27% 0% 16993 0.3195 56.93 18.8 0% 0 0% 0 0% 0 0% 0%
20230105 19.1 19.45 18.77 19.18 0.42% 0.47% 0% 19978 0.3814 61.39 19.09 0% 0 0% 0 0% 0 0% 0%
20230104 19.38 19.51 18.8 19.1 -0.47% 0.47% 0% 22683 0.4311 70.27 19.01 0% 0 0% 0 0% 0 0% 0%
20230103 18.31 19.2 18.18 19.19 4.98% 1.59% 0% 29433 0.5559 90.95 18.89 0% 0 0% 0 0% 0 0% 0%
20221230 18.26 18.57 17.46 18.28 1.11% 0.44% 0% 25717 0.4681 72.59 18.2 0% 0 0% 0 0% 0 0% 0%
20221229 17.78 18.49 17.71 18.08 1.63% -0.71% 0% 28565 0.5201 82.04 18.21 0% 0 0% 0 0% 0 0% 0%
20221228 18.06 18.23 17.71 17.79 -2.95% -0.56% 0% 21962 0.3929 61.61 17.89 0% 0 0% 0 0% 0 0% 0%
20221227 18.16 18.41 17.72 18.33 -0.33% 1.27% 0% 29313 0.5307 80.99 18.1 0% 0 0% 0 0% 0 0% 0%
20221226 18.85 18.85 17.86 18.39 -2.85% 1.21% 0% 46421 0.8435 127.54 18.17 0% 0 0% 0 0% 0 0% 0%
20221223 18.1 19.4 17.81 18.93 4.01% 0.91% 0% 57331 1.0757 162.73 18.76 0% 0 0% 0 0% 0 0% 0%
20221222 18.04 19.02 17.7 18.2 1.51% -1.19% 0% 50184 0.9243 146.6 18.42 0% 0 0% 0 0% 0 0% 0%
20221221 17.72 18.15 17.72 17.93 -0.61% 0% 0% 17080 0.3062 51.74 17.93 0% 0 0% 0 0% 0 0% 0%
20221220 18.25 18.49 17.89 18.04 -1.96% -0.22% 0% 22605 0.4088 64.72 18.08 0% 0 0% 0 0% 0 0% 0%
20221219 18.41 18.95 18.01 18.4 0.44% -0.11% 0% 34356 0.6329 89.09 18.42 0% 0 0% 0 0% 0 0% 0%
20221216 18.88 19.28 18.12 18.32 -3.48% -0.97% 0% 33190 0.6141 77.81 18.5 0% 0 0% 0 0% 0 0% 0%
20221215 18.68 19.25 18.46 18.98 1.44% -0.11% 0% 29365 0.558 68.32 19 0% 0 0% 0 0% 0 0% 0%
20221214 18.5 19.06 18.39 18.71 1.52% -0.48% 0% 30264 0.5691 63.69 18.8 0% 0 0% 0 0% 0 0% 0%
20221213 18.89 19.15 18.37 18.43 -2.28% -1.5% 0% 31581 0.5909 64.41 18.71 0% 0 0% 0 0% 0 0% 0%
20221212 19.18 19.29 18.61 18.86 -0.63% 0.27% 0% 44494 0.8371 79.83 18.81 0% 0 0% 0 0% 0 0% 0%
20221208 20.3 20.58 19.72 19.82 -2.75% -0.65% 0% 38320 0.7646 66.81 19.95 0% 0 0% 0 0% 0 0% 0%
20221207 20.55 20.88 20.26 20.38 -2.16% -0.68% 0% 25896 0.5313 41.76 20.52 0% 0 0% 0 0% 0 0% 0%
20221206 20.72 21.15 20.21 20.83 0.58% 0.58% 0% 33377 0.6912 45.38 20.71 0% 0 0% 0 0% 0 0% 0%
20221205 21.39 22.58 20.58 20.71 -5.99% -2.91% 0% 55710 1.1882 67.05 21.33 0% 0 0% 0 0% 0 0% 0%
20221202 21.18 23.07 21.17 22.03 3.14% -1.43% 0% 63508 1.4195 75.3 22.35 0% 0 0% 0 0% 0 0% 0%
20221201 21.3 21.78 20.95 21.36 -0.23% -0.05% 0% 41144 0.8791 44.94 21.37 0% 0 0% 0 0% 0 0% 0%
20221130 21.22 21.69 21.06 21.41 0.9% 0.05% 0% 34847 0.7459 37.04 21.4 0% 0 0% 0 0% 0 0% 0%
20221129 21.2 21.87 20.8 21.22 -0.56% -0.7% 0% 64169 1.3715 64.49 21.37 0% 0 0% 0 0% 0 0% 0%
20221128 22.53 23.2 21.01 21.34 -7.62% -1.79% 0% 86812 1.8861 89.99 21.73 0% 0 0% 0 0% 0 0% 0%
20221125 23.65 24.36 22.28 23.1 -2.94% -0.6% 0% 76819 1.7853 87.05 23.24 0% 0 0% 0 0% 0 0% 0%
20221124 25.26 25.26 23.27 23.8 -6.3% -0.21% 0% 85572 2.0407 99.97 23.85 0% 0 0% 0 0% 0 0% 0%
20221123 25.77 26.09 22.72 25.4 -1.93% 2.34% 0% 122361 3.0366 150.4 24.82 0% 0 0% 0 0% 0 0% 0%
20221122 26 28.04 25.23 25.9 -0.5% -2.59% 0% 119961 3.1892 172.8 26.59 0% 0 0% 0 0% 0 0% 0%
20221121 25 26.33 23.15 26.03 5.38% 5.47% 0% 93696 2.3125 133.28 24.68 0% 0 0% 0 0% 0 0% 0%
20221118 23.3 25.28 23.24 24.7 6.19% 0.65% 0% 86758 2.129 118.67 24.54 0% 0 0% 0 0% 0 0% 0%
20221117 22.34 23.35 21.99 23.26 2.42% 2.06% 0% 63661 1.4511 80.62 22.79 0% 0 0% 0 0% 0 0% 0%
20221116 22.2 23.26 21.8 22.71 3.37% -0.22% 0% 82467 1.8771 93.41 22.76 0% 0 0% 0 0% 0 0% 0%
20221115 21.75 22.43 21.5 21.97 0.5% -0.23% 0% 48365 1.0648 44.01 22.02 0% 0 0% 0 0% 0 0% 0%
20221114 21.8 21.98 21 21.86 1.25% 1.67% 0% 65841 1.4155 53.15 21.5 0% 0 0% 0 0% 0 0% 0%
20221111 23.33 23.51 21.43 21.59 -6.46% -3.31% 0% 73329 1.6372 59.36 22.33 0% 0 0% 0 0% 0 0% 0%
20221110 23.12 23.45 22.24 23.08 -0.17% 0.44% 0% 77172 1.7737 62.45 22.98 0% 0 0% 0 0% 0 0% 0%
20221109 23.78 23.78 22.69 23.12 -3.1% 0.09% 0% 56898 1.3146 43.79 23.1 0% 0 0% 0 0% 0 0% 0%
20221108 24.98 24.99 23.22 23.86 -5.43% -0.13% 0% 87504 2.0901 62.39 23.89 0% 0 0% 0 0% 0 0% 0%
20221107 24.4 25.75 23.81 25.23 6.01% 1.65% 0% 117153 2.9076 82.54 24.82 0% 0 0% 0 0% 0 0% 0%
20221104 24.3 25.18 23.4 23.8 -3.17% -0.96% 0% 91203 2.1917 57.29 24.03 0% 0 0% 0 0% 0 0% 0%
20221103 24.49 25.8 23.25 24.58 -2.77% 0.66% 0% 145134 3.5444 85.71 24.42 0% 0 0% 0 0% 0 0% 0%
20221102 26.8 28.55 24.5 25.28 3.18% -3.99% 0% 226604 5.9674 143.12 26.33 0% 0 0% 0 0% 0 0% 0%
20221101 23.55 25.18 23 24.5 5.92% 1.79% 0% 145942 3.513 91.79 24.07 0% 0 0% 0 0% 0 0% 0%
20221031 23.23 23.75 22.49 23.13 1.58% 0.09% 0% 103252 2.3865 67.15 23.11 0% 0 0% 0 0% 0 0% 0%
20221028 24.3 24.96 22.38 22.77 -6.22% -3.48% 0% 106455 2.5111 73.66 23.59 0% 0 0% 0 0% 0 0% 0%
20221027 25.01 26.32 24.1 24.28 -6.62% -3.57% 0% 136183 3.4286 107.54 25.18 0% 0 0% 0 0% 0 0% 0%
20221026 23.15 26.7 21.88 26 12.55% 4% 0% 191367 4.7837 166.42 25 0% 0 0% 0 0% 0 0% 0%
20221025 23.23 25.25 22.31 23.1 -4.55% -2.08% 0% 161859 3.8188 158.44 23.59 0% 0 0% 0 0% 0 0% 0%
20221024 25 27.99 23.6 24.2 -0.66% -5.36% 0% 232184 5.9379 290.75 25.57 0% 0 0% 0 0% 0 0% 0%
20221021 21.18 24.36 20.2 24.36 20% 6.89% 0% 232492 5.2992 361.34 22.79 0% 0 0% 0 0% 0 0% 0%
20221020 16.74 20.59 16.65 20.3 18.3% 4.37% 0% 200152 3.8922 407.63 19.45 0% 0 0% 0 0% 0 0% 0%
20221019 15.55 17.65 15.31 17.16 12.16% 1.54% 0% 151853 2.5669 439.95 16.9 0% 0 0% 0 0% 0 0% 0%
20221018 15.23 15.49 14.9 15.3 1.73% 0.66% 0% 51473 0.7826 226.18 15.2 0% 0 0% 0 0% 0 0% 0%
20221017 13.86 15.28 13.8 15.04 8.28% 0.87% 0% 63048 0.9398 320.32 14.91 0% 0 0% 0 0% 0 0% 0%
20220720 13.53 13.8 13.5 13.74 1.55% 0.66% 0% 12437 0.1698 91.98 13.65 0% 0 0% 0 0% 0 0% 0%
20220719 13.5 13.54 13.35 13.53 1.27% 0.52% 0% 11742 0.1581 82.73 13.46 0% 0 0% 0 0% 0 0% 0%
20220718 12.6 13.39 12.6 13.36 5.95% 1.06% 0% 18514 0.2448 126.54 13.22 0% 0 0% 0 0% 0 0% 0%
20220715 13.09 13.1 12.6 12.61 -3.59% -1.48% 0% 11995 0.1535 83.46 12.8 0% 0 0% 0 0% 0 0% 0%
20220714 13.01 13.18 12.89 13.08 0% 0% 0% 6506 0.0851 46.46 13.08 0% 0 0% 0 0% 0 0% 0%
20220713 12.8 13.13 12.8 13.08 2.19% 0.54% 0% 9192 0.1196 59.32 13.01 0% 0 0% 0 0% 0 0% 0%
20220712 13.02 13.13 12.8 12.8 -2.51% -0.78% 0% 11655 0.1503 68.43 12.9 0% 0 0% 0 0% 0 0% 0%
20220711 13.6 13.6 13 13.13 -2.38% -0.3% 0% 13626 0.1794 80.05 13.17 0% 0 0% 0 0% 0 0% 0%
20220708 13.25 13.55 13.18 13.45 1.51% 0% 0% 13696 0.1842 83.9 13.45 0% 0 0% 0 0% 0 0% 0%
20220707 13.01 13.28 12.98 13.25 1.77% 0.45% 0% 14751 0.1945 89.87 13.19 0% 0 0% 0 0% 0 0% 0%
20220706 13.2 13.45 12.88 13.02 -1.36% -0.15% 0% 17725 0.2311 109.01 13.04 0% 0 0% 0 0% 0 0% 0%
20220705 13.44 13.45 13.01 13.2 -1.35% -0.23% 0% 13057 0.1727 84.32 13.23 0% 0 0% 0 0% 0 0% 0%
20220704 13.53 13.53 13.3 13.38 -0.67% 0.22% 0% 11062 0.1477 72.34 13.35 0% 0 0% 0 0% 0 0% 0%
20220701 13.61 13.66 13.42 13.47 -0.96% -0.22% 0% 10502 0.1418 69.02 13.5 0% 0 0% 0 0% 0 0% 0%
20220630 13.51 13.9 13.37 13.6 -0.29% -0.37% 0% 17318 0.2364 113.59 13.65 0% 0 0% 0 0% 0 0% 0%
20220629 13.63 13.9 13.43 13.64 -0.22% -0.07% 0% 17557 0.2396 116.19 13.65 0% 0 0% 0 0% 0 0% 0%
20220628 13.4 13.67 13.31 13.67 1.41% 0.81% 0% 12521 0.1698 87.12 13.56 0% 0 0% 0 0% 0 0% 0%
20220627 13.6 13.67 13.44 13.48 -0.59% -0.22% 0% 8498 0.1148 58.64 13.51 0% 0 0% 0 0% 0 0% 0%
20220624 13.36 13.7 13.36 13.56 1.04% -0.29% 0% 10613 0.1443 73.14 13.6 0% 0 0% 0 0% 0 0% 0%
20220623 13.12 13.46 13.12 13.42 1.59% 0.52% 0% 10071 0.1344 66.89 13.35 0% 0 0% 0 0% 0 0% 0%
20220622 13.42 13.55 13.14 13.21 -1.49% -0.83% 0% 10185 0.1357 67.22 13.32 0% 0 0% 0 0% 0 0% 0%
20220621 13.34 13.48 13.24 13.41 0.45% 0.22% 0% 11068 0.1481 71.97 13.38 0% 0 0% 0 0% 0 0% 0%
20220620 13.22 13.38 13.09 13.35 1.99% 0.53% 0% 12241 0.1626 75 13.28 0% 0 0% 0 0% 0 0% 0%
20220617 13.39 13.39 12.96 13.09 -2.17% -0.23% 0% 13530 0.1775 78.98 13.12 0% 0 0% 0 0% 0 0% 0%
20220616 12.95 13.44 12.92 13.38 3.48% 0.83% 0% 17491 0.2321 100.32 13.27 0% 0 0% 0 0% 0 0% 0%
20220615 12.81 13.28 12.81 12.93 0.31% -1% 0% 13728 0.1793 79.66 13.06 0% 0 0% 0 0% 0 0% 0%
20220614 13.08 13.08 12.5 12.89 -2.05% 0.86% 0% 15682 0.2004 89.43 12.78 0% 0 0% 0 0% 0 0% 0%
20220613 13.11 13.27 12.94 13.16 -0.3% 0.23% 0% 11396 0.1496 64.82 13.13 0% 0 0% 0 0% 0 0% 0%
20220610 13.11 13.3 12.98 13.2 -0.23% 0.46% 0% 14659 0.1926 74.61 13.14 0% 0 0% 0 0% 0 0% 0%
20220609 13.48 13.52 13.11 13.23 -1.93% -0.08% 0% 11825 0.1566 59.28 13.24 0% 0 0% 0 0% 0 0% 0%
20220608 13.46 13.56 13.2 13.49 -0.3% 0.52% 0% 14206 0.1907 70.86 13.42 0% 0 0% 0 0% 0 0% 0%
20220607 13.56 13.88 13.47 13.53 -0.29% -0.44% 0% 20513 0.2788 101.76 13.59 0% 0 0% 0 0% 0 0% 0%
20220606 13.29 13.66 13.28 13.57 2.34% 0.37% 0% 16455 0.2224 86.11 13.52 0% 0 0% 0 0% 0 0% 0%
20220602 13.05 13.26 12.91 13.26 1.61% 1.22% 0% 18028 0.2361 92.35 13.1 0% 0 0% 0 0% 0 0% 0%
20220601 12.9 13.14 12.88 13.05 1.08% 0.15% 0% 13812 0.18 73.22 13.03 0% 0 0% 0 0% 0 0% 0%
20220531 12.98 13.07 12.61 12.91 0% 1.02% 0% 13339 0.1705 67.72 12.78 0% 0 0% 0 0% 0 0% 0%
20220530 12.81 12.97 12.61 12.91 0.23% 0.47% 0% 21280 0.2735 110.26 12.85 0% 0 0% 0 0% 0 0% 0%
20220527 13.49 13.49 12.67 12.88 -0.92% -0.77% 0% 32623 0.4236 179.21 12.98 0% 0 0% 0 0% 0 0% 0%
20220526 12.73 13.05 12.3 13 3.42% 3.01% 0% 20063 0.2532 119.29 12.62 0% 0 0% 0 0% 0 0% 0%
20220525 15.15 15.59 15.15 15.38 1.05% -0.26% 0% 13449 0.2074 94.78 15.42 0% 0 0% 0 0% 0 0% 0%
20220524 15.7 16.01 15.2 15.22 -4.52% -2.44% 0% 14520 0.2265 98.44 15.6 0% 0 0% 0 0% 0 0% 0%
20220523 15.75 16.04 15.75 15.94 1.21% 0.13% 0% 7740 0.1232 53.59 15.92 0% 0 0% 0 0% 0 0% 0%
20220520 15.98 16 15.51 15.75 0.57% -0.19% 0% 13493 0.2129 93.43 15.78 0% 0 0% 0 0% 0 0% 0%
20220519 15.36 15.68 15.22 15.66 0.77% 0.58% 0% 9576 0.1491 68.05 15.57 0% 0 0% 0 0% 0 0% 0%
20220518 15.15 15.75 15.15 15.54 2.04% -0.19% 0% 15464 0.2407 107.68 15.57 0% 0 0% 0 0% 0 0% 0%
20220517 15.39 15.39 14.93 15.23 -0.52% 0.66% 0% 8337 0.1261 57.7 15.13 0% 0 0% 0 0% 0 0% 0%
20220516 15.4 15.59 15.22 15.31 -0.46% -0.26% 0% 8654 0.1328 59.22 15.35 0% 0 0% 0 0% 0 0% 0%
20220513 15.32 15.49 15.16 15.38 0% 0.46% 0% 9413 0.1441 61.36 15.31 0% 0 0% 0 0% 0 0% 0%
20220512 14.91 15.39 14.8 15.38 2.6% 1.32% 0% 15756 0.2392 99.46 15.18 0% 0 0% 0 0% 0 0% 0%
20220511 15.18 15.4 14.97 14.99 -1.25% -1.58% 0% 17053 0.2598 112.51 15.23 0% 0 0% 0 0% 0 0% 0%
20220510 14.77 15.2 14.77 15.18 1.13% 0.46% 0% 10684 0.1614 75.48 15.11 0% 0 0% 0 0% 0 0% 0%
20220509 14.81 15.08 14.77 15.01 1.56% 0.13% 0% 6791 0.1018 49.29 14.99 0% 0 0% 0 0% 0 0% 0%
20220506 14.89 15.09 14.45 14.78 -0.67% -0.47% 0% 8781 0.1304 62.13 14.85 0% 0 0% 0 0% 0 0% 0%
20220505 14.54 15.06 14.35 14.88 1.92% 0.27% 0% 12379 0.1837 89.81 14.84 0% 0 0% 0 0% 0 0% 0%
20220429 14.02 14.7 14.02 14.6 4.36% 0.83% 0% 11965 0.1732 86.4 14.48 0% 0 0% 0 0% 0 0% 0%
20220428 14.4 14.46 13.78 13.99 -2.98% -0.43% 0% 10765 0.1512 74.53 14.05 0% 0 0% 0 0% 0 0% 0%
20220427 13.99 14.48 13.51 14.42 2.12% 2.85% 0% 13123 0.184 94.3 14.02 0% 0 0% 0 0% 0 0% 0%
20220426 15.02 15.31 13.99 14.12 -6.37% -3.29% 0% 13907 0.2031 109 14.6 0% 0 0% 0 0% 0 0% 0%
20220425 16.31 16.31 14.95 15.08 -8.55% -3.52% 0% 12927 0.2021 106.67 15.63 0% 0 0% 0 0% 0 0% 0%
20220422 16.88 16.88 16.28 16.49 -1.85% -0.48% 0% 8684 0.1439 74.84 16.57 0% 0 0% 0 0% 0 0% 0%
20220421 17.3 17.47 16.74 16.8 -2.83% -1.58% 0% 9589 0.1637 75.7 17.07 0% 0 0% 0 0% 0 0% 0%
20220420 17.47 17.69 17.2 17.29 -0.17% -0.92% 0% 7769 0.1356 59.57 17.45 0% 0 0% 0 0% 0 0% 0%
20220419 17.36 17.54 17.18 17.32 -0.23% -0.06% 0% 4132 0.0716 30.28 17.33 0% 0 0% 0 0% 0 0% 0%
20220418 16.89 17.4 16.6 17.36 1.7% 2% 0% 7984 0.1359 54.91 17.02 0% 0 0% 0 0% 0 0% 0%
20220415 17.78 17.78 16.96 17.07 -4.05% -1.04% 0% 11627 0.2006 81.81 17.25 0% 0 0% 0 0% 0 0% 0%
20220414 17.69 17.95 17.69 17.79 0.74% -0.11% 0% 6272 0.1117 44.66 17.81 0% 0 0% 0 0% 0 0% 0%
20220413 18.08 18.09 17.66 17.66 -2.81% -1.01% 0% 7254 0.1294 50.15 17.84 0% 0 0% 0 0% 0 0% 0%
20220412 17.66 18.28 17.47 18.17 2.89% 1.57% 0% 12557 0.2246 85.25 17.89 0% 0 0% 0 0% 0 0% 0%
20220411 18.05 18.21 17.55 17.66 -2.16% -0.73% 0% 9758 0.1736 65.44 17.79 0% 0 0% 0 0% 0 0% 0%
20220408 18.55 18.83 17.98 18.05 -3.11% -0.82% 0% 13462 0.245 89.95 18.2 0% 0 0% 0 0% 0 0% 0%
20220407 19.2 19.25 18.53 18.63 -2.97% -0.85% 0% 12864 0.2417 87.24 18.79 0% 0 0% 0 0% 0 0% 0%
20220401 19.21 19.26 18.8 18.96 -1.3% 0.11% 0% 10485 0.1986 70.76 18.94 0% 0 0% 0 0% 0 0% 0%
20220331 18.89 19.36 18.89 19.21 0.84% 0.05% 0% 8752 0.168 59.44 19.2 0% 0 0% 0 0% 0 0% 0%
20220330 18.85 19.13 18.75 19.05 1.33% 0.37% 0% 6603 0.1253 42.21 18.98 0% 0 0% 0 0% 0 0% 0%
20220329 19.33 19.4 18.7 18.8 -2.69% -0.9% 0% 12922 0.2451 77.23 18.97 0% 0 0% 0 0% 0 0% 0%
20220328 19.6 19.6 19.06 19.32 -0.46% 0.1% 0% 8753 0.1689 50.83 19.3 0% 0 0% 0 0% 0 0% 0%
20220325 19.38 19.78 19.38 19.41 0.57% -1.02% 0% 10698 0.2098 60.83 19.61 0% 0 0% 0 0% 0 0% 0%
20220324 19.78 19.78 19.27 19.3 -2.67% -0.46% 0% 14201 0.2754 74.91 19.39 0% 0 0% 0 0% 0 0% 0%
20220323 19.81 20.1 19.81 19.83 -0.65% -0.45% 0% 14650 0.2919 73.42 19.92 0% 0 0% 0 0% 0 0% 0%
20220322 20.28 20.42 19.7 19.96 0.35% -0.25% 0% 19365 0.3875 92.73 20.01 0% 0 0% 0 0% 0 0% 0%
20220321 19.86 19.89 19.41 19.89 1.64% 1.12% 0% 13530 0.2662 62.74 19.67 0% 0 0% 0 0% 0 0% 0%
20220318 19.34 19.7 19.14 19.57 1.4% 0.31% 0% 11318 0.2208 49.17 19.51 0% 0 0% 0 0% 0 0% 0%
20220317 19.35 19.74 19.2 19.3 0.52% -0.82% 0% 15844 0.3084 65.6 19.46 0% 0 0% 0 0% 0 0% 0%
20220316 18.91 19.28 18.5 19.2 2.4% 1.48% 0% 17052 0.3227 64.61 18.92 0% 0 0% 0 0% 0 0% 0%
20220315 19.21 19.59 18.74 18.75 -3.8% -2.19% 0% 20980 0.4021 79.87 19.17 0% 0 0% 0 0% 0 0% 0%
20220311 20.24 20.44 19.65 20.35 0.74% 1.7% 0% 15129 0.3028 60.57 20.01 0% 0 0% 0 0% 0 0% 0%
20220310 20.58 20.95 20.18 20.2 0.75% -1.7% 0% 21086 0.4333 82.68 20.55 0% 0 0% 0 0% 0 0% 0%
20220309 20.63 20.85 19.03 20.05 -2.81% 0.8% 0% 28401 0.5649 96.71 19.89 0% 0 0% 0 0% 0 0% 0%
20220308 21.52 21.8 20.4 20.63 -4.18% -1.9% 0% 23761 0.4998 78.23 21.03 0% 0 0% 0 0% 0 0% 0%
20220307 22.29 22.32 21.35 21.53 -3.8% -0.92% 0% 21887 0.4755 73.1 21.73 0% 0 0% 0 0% 0 0% 0%
20220304 22.29 22.63 22.05 22.38 0.31% 0.54% 0% 23803 0.5299 78.92 22.26 0% 0 0% 0 0% 0 0% 0%
20220303 22.47 22.67 22.11 22.31 -0.98% 0.13% 0% 19717 0.4393 65.86 22.28 0% 0 0% 0 0% 0 0% 0%
20220302 21.64 22.56 21.61 22.53 3.21% 1.21% 0% 27258 0.6067 86.69 22.26 0% 0 0% 0 0% 0 0% 0%
20220301 21.67 21.91 21.57 21.83 0.51% 0.37% 0% 16477 0.3584 51.07 21.75 0% 0 0% 0 0% 0 0% 0%
20220228 22.06 22.13 21.1 21.72 -0.87% 0.7% 0% 16663 0.3595 48.01 21.57 0% 0 0% 0 0% 0 0% 0%
20220225 21.95 22.45 21.75 21.91 0.14% -0.45% 0% 24113 0.5308 69.23 22.01 0% 0 0% 0 0% 0 0% 0%
20220224 22.82 23.15 21.53 21.88 -5.16% -2.15% 0% 44367 0.9922 123.07 22.36 0% 0 0% 0 0% 0 0% 0%
20220223 22 23.45 21.78 23.07 5.58% 1.23% 0% 48451 1.1044 140.73 22.79 0% 0 0% 0 0% 0 0% 0%
20220222 22 22.49 21.81 21.85 -1.67% -1.13% 0% 26343 0.5822 75.48 22.1 0% 0 0% 0 0% 0 0% 0%
20220221 21.46 22.36 21.4 22.22 3.2% 0.68% 0% 30077 0.6638 87.99 22.07 0% 0 0% 0 0% 0 0% 0%
20220218 21.17 21.56 20.77 21.53 1.22% 1.32% 0% 21384 0.4545 59.99 21.25 0% 0 0% 0 0% 0 0% 0%
20220217 21.55 22 21.03 21.27 -1.98% -0.89% 0% 31208 0.6697 85.68 21.46 0% 0 0% 0 0% 0 0% 0%
20220216 21.57 21.9 21.34 21.7 0.84% 0.46% 0% 23005 0.497 59.95 21.6 0% 0 0% 0 0% 0 0% 0%
20220215 21.87 23.13 21.46 21.52 -1.28% -2.27% 0% 34180 0.7525 90.22 22.02 0% 0 0% 0 0% 0 0% 0%
20220214 21.46 22.3 21.46 21.8 0.83% -0.32% 0% 22104 0.4835 54.73 21.87 0% 0 0% 0 0% 0 0% 0%
20220211 22.78 22.78 21.41 21.62 -4.8% -1.1% 0% 36380 0.7953 73.55 21.86 0% 0 0% 0 0% 0 0% 0%
20220210 23.25 23.5 22.51 22.71 -3.2% -0.35% 0% 34021 0.7754 70.59 22.79 0% 0 0% 0 0% 0 0% 0%
20220209 23.25 23.55 22.88 23.46 2.04% 1.12% 0% 40184 0.9323 87.38 23.2 0% 0 0% 0 0% 0 0% 0%
20211203 20.88 21.62 20.88 21.25 1.24% 0.33% 0% 21662 0.4589 45.41 21.18 0% 0 0% 0 0% 0 0% 0%
20211202 22 22.33 20.99 20.99 -4.07% -2.24% 0% 33113 0.7111 70.65 21.47 0% 0 0% 0 0% 0 0% 0%
20211201 21.56 22.08 21.41 21.88 0.6% 0.27% 0% 32915 0.7182 71.92 21.82 0% 0 0% 0 0% 0 0% 0%
20211130 20.86 22.47 20.86 21.75 4.37% -0.37% 0% 57380 1.2527 126.13 21.83 0% 0 0% 0 0% 0 0% 0%
20211129 20.34 21.26 20.34 20.84 0.1% 0% 0% 32518 0.6777 70.57 20.84 0% 0 0% 0 0% 0 0% 0%
20211126 21.51 21.82 20.82 20.82 -5.19% -1.37% 0% 62431 1.3177 135.01 21.11 0% 0 0% 0 0% 0 0% 0%
20211125 23.9 24.69 21.63 21.96 -2.31% -4.31% 0% 109873 2.5216 272.4 22.95 0% 0 0% 0 0% 0 0% 0%
20211124 21.29 22.48 21.02 22.48 5.59% 2.6% 0% 50233 1.1007 145.02 21.91 0% 0 0% 0 0% 0 0% 0%
20211123 21.2 21.63 20.76 21.29 1.62% 0.33% 0% 23670 0.5023 67.86 21.22 0% 0 0% 0 0% 0 0% 0%
20211122 21.31 21.34 20.65 20.95 -0.8% 0.34% 0% 19989 0.4173 54.3 20.88 0% 0 0% 0 0% 0 0% 0%
20211119 21.65 21.77 20.71 21.12 0.14% -0.19% 0% 19191 0.4061 51.97 21.16 0% 0 0% 0 0% 0 0% 0%
20211118 22.2 22.24 21.03 21.09 -3.12% -1.31% 0% 28438 0.6077 74.6 21.37 0% 0 0% 0 0% 0 0% 0%
20211117 21.53 22.14 21.4 21.77 0.74% -0.32% 0% 28582 0.6243 78.66 21.84 0% 0 0% 0 0% 0 0% 0%
20211116 22.16 22.36 21.59 21.61 -1.5% -1.23% 0% 37170 0.8133 106.69 21.88 0% 0 0% 0 0% 0 0% 0%
20211115 21.42 22.11 21.22 21.94 2.57% 0.92% 0% 36670 0.7971 111.45 21.74 0% 0 0% 0 0% 0 0% 0%
20211112 21.12 21.65 20.8 21.39 0.56% 0.8% 0% 37683 0.7998 118.64 21.22 0% 0 0% 0 0% 0 0% 0%
20211111 21.2 21.4 20.6 21.27 0.42% 0.95% 0% 39852 0.8395 130.59 21.07 0% 0 0% 0 0% 0 0% 0%
20211110 20.46 21.44 20.46 21.18 2.57% 0.95% 0% 43398 0.9106 148.99 20.98 0% 0 0% 0 0% 0 0% 0%
20211109 19.9 20.88 19.78 20.65 3.2% 0.39% 0% 38023 0.7822 124.64 20.57 0% 0 0% 0 0% 0 0% 0%
20211108 19.7 20.08 19.51 20.01 1.11% 0.86% 0% 27112 0.538 85.37 19.84 0% 0 0% 0 0% 0 0% 0%
20211105 19.38 20.14 19.37 19.79 2.12% 0.1% 0% 37002 0.7316 112.88 19.77 0% 0 0% 0 0% 0 0% 0%
20211104 19.1 19.42 18.9 19.38 1.68% 1.04% 0% 23230 0.4456 64.71 19.18 0% 0 0% 0 0% 0 0% 0%
20211103 18.6 19.18 18.6 19.06 1.98% 0.53% 0% 20619 0.391 51.12 18.96 0% 0 0% 0 0% 0 0% 0%
20211102 18.9 19.31 18.38 18.69 -1.06% -1.06% 0% 23865 0.4507 50.7 18.89 0% 0 0% 0 0% 0 0% 0%
20211101 18.77 19.13 18.53 18.89 -0.32% 0.21% 0% 22518 0.4244 36.9 18.85 0% 0 0% 0 0% 0 0% 0%
20211029 18.55 18.96 18.5 18.95 1.72% 0.8% 0% 26039 0.4895 32.37 18.8 0% 0 0% 0 0% 0 0% 0%
20211028 18.6 18.72 18.04 18.63 0.16% 1.31% 0% 26590 0.4891 32.46 18.39 0% 0 0% 0 0% 0 0% 0%
20211027 20.08 20.37 18.55 18.6 -8.01% -2.92% 0% 50911 0.9756 64.01 19.16 0% 0 0% 0 0% 0 0% 0%
20211026 21.1 21.13 20.1 20.22 -4.53% -1.32% 0% 38460 0.788 53.68 20.49 0% 0 0% 0 0% 0 0% 0%
20211025 20.71 21.18 20.29 21.18 0.86% 2.22% 0% 35783 0.7414 53.21 20.72 0% 0 0% 0 0% 0 0% 0%
20211022 21.1 21.8 21 21 -0.94% -1.73% 0% 53943 1.1529 86.8 21.37 0% 0 0% 0 0% 0 0% 0%
20211021 21.6 21.9 21.1 21.2 -4.12% -0.84% 0% 56253 1.2029 98.35 21.38 0% 0 0% 0 0% 0 0% 0%
20211020 21.83 22.36 21.58 22.11 -1.25% 1.01% 0% 75112 1.6442 148.1 21.89 0% 0 0% 0 0% 0 0% 0%
20211019 22.8 23.08 22 22.39 -7.86% -0.67% 0% 136838 3.0847 321.99 22.54 0% 0 0% 0 0% 0 0% 0%
20211018 19.88 24.3 19.65 24.3 20% 4.29% 0% 174635 4.0696 618.91 23.3 0% 0 0% 0 0% 0 0% 0%
20211015 19.71 20.39 19.53 20.25 0.85% 1.35% 0% 23784 0.4752 178.06 19.98 0% 0 0% 0 0% 0 0% 0%
20211014 19.01 20.37 18.36 20.08 3.83% 2.5% 0% 37562 0.7359 308.53 19.59 0% 0 0% 0 0% 0 0% 0%
20211013 19.58 20.09 19.22 19.34 3.48% -1.58% 0% 27687 0.5441 301.18 19.65 0% 0 0% 0 0% 0 0% 0%
20211012 19.04 19.04 18.51 18.69 -1.84% -0.11% 0% 4922 0.0921 64.8 18.71 0% 0 0% 0 0% 0 0% 0%
20211011 19.17 19.17 18.84 19.04 -0.31% 0.26% 0% 5150 0.0978 60.51 18.99 0% 0 0% 0 0% 0 0% 0%
20211008 18.98 19.16 18.65 19.1 2.14% 0.32% 0% 6196 0.118 64.83 19.04 0% 0 0% 0 0% 0 0% 0%
20210930 18.42 18.82 18.41 18.7 1.8% 0.21% 0% 5117 0.0955 49.55 18.66 0% 0 0% 0 0% 0 0% 0%
20210929 18.66 18.94 18.37 18.37 -2.8% -1.24% 0% 6076 0.113 50.39 18.6 0% 0 0% 0 0% 0 0% 0%
20210928 18.71 18.98 18.62 18.9 0.75% 0.32% 0% 4118 0.0776 31.14 18.84 0% 0 0% 0 0% 0 0% 0%
20210927 19.01 19.14 18.6 18.76 -1.16% -0.69% 0% 7624 0.144 51.22 18.89 0% 0 0% 0 0% 0 0% 0%
20210924 19.6 19.6 18.92 18.98 -2.67% -0.99% 0% 9286 0.178 53.3 19.17 0% 0 0% 0 0% 0 0% 0%
20210923 19.47 19.73 19.36 19.5 0.52% -0.15% 0% 7723 0.1508 37.77 19.53 0% 0 0% 0 0% 0 0% 0%
20210922 19.45 19.57 19.12 19.4 -0.05% 0.47% 0% 7591 0.1466 31.09 19.31 0% 0 0% 0 0% 0 0% 0%
20210917 19.88 20.05 19.18 19.41 -2.61% -0.26% 0% 13836 0.2693 45.97 19.46 0% 0 0% 0 0% 0 0% 0%
20210916 20.58 20.7 19.9 19.93 -2.21% -1.73% 0% 13778 0.2794 48.51 20.28 0% 0 0% 0 0% 0 0% 0%
20210915 20.3 20.67 20.15 20.38 0.2% -0.15% 0% 10771 0.2198 38.33 20.41 0% 0 0% 0 0% 0 0% 0%
20210914 20.96 21.18 20.25 20.34 -2.96% -1.6% 0% 18738 0.3874 66.72 20.67 0% 0 0% 0 0% 0 0% 0%
20210913 20.71 21.38 20.55 20.96 -0.33% -0.29% 0% 17067 0.3588 63.07 21.02 0% 0 0% 0 0% 0 0% 0%
20210910 21.61 21.81 21.03 21.03 -2.64% -1.54% 0% 17901 0.3823 66.95 21.36 0% 0 0% 0 0% 0 0% 0%
20210909 22.37 22.48 21.56 21.6 -4.68% -1.01% 0% 30634 0.6684 118.54 21.82 0% 0 0% 0 0% 0 0% 0%
20210908 22 22.78 21.68 22.66 1.84% 2.63% 0% 36893 0.8145 151.65 22.08 0% 0 0% 0 0% 0 0% 0%
20210907 22.55 22.89 22.03 22.25 -2.67% -0.13% 0% 37956 0.8457 169.24 22.28 0% 0 0% 0 0% 0 0% 0%
20210906 22.61 23.58 22.05 22.86 0.35% 0.09% 0% 56207 1.2838 245.7 22.84 0% 0 0% 0 0% 0 0% 0%
20210729 17.96 18.16 17.84 18.01 1.18% 0% 0% 7544 0.1359 34.94 18.01 0% 0 0% 0 0% 0 0% 0%
20210728 18.58 18.58 17.6 17.8 -4.15% -0.73% 0% 13091 0.2347 62.43 17.93 0% 0 0% 0 0% 0 0% 0%
20210727 18.47 18.98 18.18 18.57 0.92% -0.38% 0% 12766 0.238 64.42 18.64 0% 0 0% 0 0% 0 0% 0%
20210726 19 19.07 18.25 18.4 -3.66% -0.86% 0% 10740 0.1993 53.37 18.56 0% 0 0% 0 0% 0 0% 0%
20210723 19.69 19.77 19.01 19.1 -3% -0.68% 0% 13552 0.2606 69.3 19.23 0% 0 0% 0 0% 0 0% 0%
20210722 19.62 19.75 19.48 19.69 0.25% 0.36% 0% 8286 0.1626 45.82 19.62 0% 0 0% 0 0% 0 0% 0%
20210721 19.74 19.96 19.54 19.64 -0.56% -0.66% 0% 9514 0.1881 53.95 19.77 0% 0 0% 0 0% 0 0% 0%
20210720 20 20 19.55 19.75 -1.3% 0.05% 0% 5952 0.1175 34.75 19.74 0% 0 0% 0 0% 0 0% 0%
20210719 19.84 20.09 19.38 20.01 0.86% 1.78% 0% 7243 0.1424 40.51 19.66 0% 0 0% 0 0% 0 0% 0%
20210716 20.32 20.32 19.8 19.84 -2.12% -0.75% 0% 10308 0.2061 54.48 19.99 0% 0 0% 0 0% 0 0% 0%
20210715 21.11 21.12 20.1 20.27 -3.2% -0.93% 0% 10578 0.2164 60.9 20.46 0% 0 0% 0 0% 0 0% 0%
20210714 21.32 21.35 20.91 20.94 -1.69% -0.81% 0% 11223 0.2369 66.55 21.11 0% 0 0% 0 0% 0 0% 0%
20210713 21.5 21.62 21.15 21.3 -1.11% -0.23% 0% 18188 0.3883 112.94 21.35 0% 0 0% 0 0% 0 0% 0%
20210712 21.15 21.57 21.01 21.54 1.94% 0.8% 0% 20799 0.4444 136.72 21.37 0% 0 0% 0 0% 0 0% 0%
20210709 21.03 21.31 20.68 21.13 -0.75% 0.86% 0% 12671 0.2654 85.96 20.95 0% 0 0% 0 0% 0 0% 0%
20210708 21.14 21.69 21.14 21.29 -0.05% -0.42% 0% 9831 0.2102 70.63 21.38 0% 0 0% 0 0% 0 0% 0%
20210707 21.25 21.48 21.23 21.3 -0.47% -0.05% 0% 7176 0.1529 50.62 21.31 0% 0 0% 0 0% 0 0% 0%
20210706 21.29 21.66 21 21.4 -0.47% 0.9% 0% 10742 0.2278 74.19 21.21 0% 0 0% 0 0% 0 0% 0%
20210705 20.74 21.67 20.54 21.5 -1.29% 1.18% 0% 17389 0.3696 116.06 21.25 0% 0 0% 0 0% 0 0% 0%
20210702 22.13 22.25 21.71 21.78 -0.95% -0.91% 0% 6480 0.1424 46.19 21.98 0% 0 0% 0 0% 0 0% 0%
20210701 22.81 22.81 21.95 21.99 -3.55% -0.86% 0% 10399 0.2306 66.27 22.18 0% 0 0% 0 0% 0 0% 0%
20210630 22.42 22.92 22.42 22.8 1.02% 0.35% 0% 5581 0.1268 34.97 22.72 0% 0 0% 0 0% 0 0% 0%
20210629 22.9 23.3 22.51 22.57 -1.35% -1.4% 0% 8540 0.1955 48.53 22.89 0% 0 0% 0 0% 0 0% 0%
20210628 23.72 23.72 22.83 22.88 -3.58% -0.65% 0% 13065 0.3009 66.66 23.03 0% 0 0% 0 0% 0 0% 0%
20210625 23.71 23.93 23.61 23.73 -0.08% -0.04% 0% 6511 0.1546 33.15 23.74 0% 0 0% 0 0% 0 0% 0%
20210624 24.08 24.3 23.71 23.75 -1.37% -0.79% 0% 9132 0.2186 45.28 23.94 0% 0 0% 0 0% 0 0% 0%
20210623 24.11 24.44 23.91 24.08 -0.7% -0.33% 0% 10121 0.2445 53.46 24.16 0% 0 0% 0 0% 0 0% 0%
20210622 24.26 24.58 23.8 24.25 -0.04% 0.5% 0% 13126 0.3167 71.61 24.13 0% 0 0% 0 0% 0 0% 0%
20210621 24.5 24.69 24.05 24.26 -1.46% 0.12% 0% 15260 0.3697 88.13 24.23 0% 0 0% 0 0% 0 0% 0%
20210618 25.01 25.01 24 24.62 -0.85% 0.78% 0% 15267 0.3729 93.45 24.43 0% 0 0% 0 0% 0 0% 0%
20210617 24.81 25.3 24.6 24.83 -2.32% -0.44% 0% 17208 0.4292 112.41 24.94 0% 0 0% 0 0% 0 0% 0%
20210616 24.55 25.42 24.01 25.42 1.4% 3.8% 0% 23297 0.5705 153.7 24.49 0% 0 0% 0 0% 0 0% 0%
20210615 23.8 25.07 23 25.07 4.63% 3.85% 0% 30422 0.7343 220.94 24.14 0% 0 0% 0 0% 0 0% 0%
20210611 23.3 24.14 23.12 23.96 2.22% 0.59% 0% 21713 0.5173 188.48 23.82 0% 0 0% 0 0% 0 0% 0%
20210610 22.5 23.64 22.31 23.44 3.72% 0.77% 0% 17693 0.4116 170.08 23.26 0% 0 0% 0 0% 0 0% 0%
20210609 22.55 23.2 22.45 22.6 0% -0.83% 0% 5598 0.1276 59.29 22.79 0% 0 0% 0 0% 0 0% 0%
20210608 22.89 22.98 22.4 22.6 -1.44% -0.44% 0% 7023 0.1594 72.03 22.7 0% 0 0% 0 0% 0 0% 0%
20210607 22.23 22.98 22.06 22.93 3.2% 1.37% 0% 7338 0.166 75.15 22.62 0% 0 0% 0 0% 0 0% 0%
20210604 22.81 23 22.2 22.22 -2.71% -0.98% 0% 8295 0.1861 86.52 22.44 0% 0 0% 0 0% 0 0% 0%
20210603 22.9 23.5 22.82 22.84 -1.81% -1% 0% 9348 0.2157 101.62 23.07 0% 0 0% 0 0% 0 0% 0%
20210602 23.04 23.88 22.76 23.26 0.82% -0.39% 0% 13728 0.3205 146.05 23.35 0% 0 0% 0 0% 0 0% 0%
20210601 22.6 23.15 22.42 23.07 1.63% 1.01% 0% 7810 0.1784 88.23 22.84 0% 0 0% 0 0% 0 0% 0%
20210531 22.04 22.7 22.04 22.7 2.21% 0.84% 0% 7366 0.1658 83.93 22.51 0% 0 0% 0 0% 0 0% 0%
20210528 22.42 22.87 22.14 22.21 -0.98% -1.38% 0% 8309 0.1871 95.33 22.52 0% 0 0% 0 0% 0 0% 0%
20210527 22.28 22.72 22.05 22.43 0.49% -0.09% 0% 6444 0.1447 77.77 22.45 0% 0 0% 0 0% 0 0% 0%
20210526 21.95 22.46 21.83 22.32 1.69% 0.22% 0% 7972 0.1775 97.61 22.27 0% 0 0% 0 0% 0 0% 0%
20210525 21.76 22 21.6 21.95 0.78% 0.78% 0% 6323 0.1377 80.44 21.78 0% 0 0% 0 0% 0 0% 0%
20210524 21.68 21.78 21.42 21.78 0.51% 0.79% 0% 4619 0.0998 60.59 21.61 0% 0 0% 0 0% 0 0% 0%
20210521 21.85 21.95 21.52 21.67 -1.28% 0.05% 0% 5864 0.127 78.54 21.66 0% 0 0% 0 0% 0 0% 0%
20210520 21.9 22.54 21.74 21.95 0.78% -0.99% 0% 9575 0.2123 137.39 22.17 0% 0 0% 0 0% 0 0% 0%
20210519 21.65 22.15 21.5 21.78 0.37% -0.41% 0% 7247 0.1585 117.87 21.87 0% 0 0% 0 0% 0 0% 0%
20210518 21.25 21.73 21.1 21.7 1.69% 1.35% 0% 7048 0.1509 108.93 21.41 0% 0 0% 0 0% 0 0% 0%
20210517 21.83 21.83 21.12 21.34 -2.33% 0.19% 0% 7273 0.1549 112.53 21.3 0% 0 0% 0 0% 0 0% 0%
20210514 21.54 21.87 21.35 21.85 1.49% 0.28% 0% 4645 0.1012 71.11 21.79 0% 0 0% 0 0% 0 0% 0%
20210513 21.76 21.96 21.47 21.53 -1.37% -0.97% 0% 5515 0.1199 76.76 21.74 0% 0 0% 0 0% 0 0% 0%
20210512 21.63 21.88 21.46 21.83 0.83% 0.69% 0% 4040 0.0876 53.91 21.68 0% 0 0% 0 0% 0 0% 0%
20210511 21.4 21.69 21.21 21.65 1.45% 0.65% 0% 4394 0.0945 52.51 21.51 0% 0 0% 0 0% 0 0% 0%
20210510 21.3 21.74 21.2 21.34 -0.33% -0.28% 0% 3865 0.0827 44.19 21.4 0% 0 0% 0 0% 0 0% 0%
20210507 21.9 22 21.25 21.41 -2.06% -0.56% 0% 4314 0.0929 47.05 21.53 0% 0 0% 0 0% 0 0% 0%
20210506 21.31 21.93 21.12 21.86 2.58% 0.55% 0% 4177 0.0908 40.45 21.74 0% 0 0% 0 0% 0 0% 0%
20210430 22.16 22.33 21.21 21.31 -3.57% -0.88% 0% 8857 0.1904 66.31 21.5 0% 0 0% 0 0% 0 0% 0%
20210429 22.17 22.5 21.96 22.1 -0.54% -0.72% 0% 5589 0.1244 41.63 22.26 0% 0 0% 0 0% 0 0% 0%
20210428 23.07 23.07 22.15 22.22 -3.27% -0.8% 0% 8961 0.2007 62.98 22.4 0% 0 0% 0 0% 0 0% 0%
20210427 24.01 24.01 22.62 22.97 -3.77% -0.22% 0% 9584 0.2206 68.94 23.02 0% 0 0% 0 0% 0 0% 0%
20210426 24.63 24.92 24.27 24.47 -0.61% 0.04% 0% 5920 0.1448 45.84 24.46 0% 0 0% 0 0% 0 0% 0%
20210423 25.39 25.47 24.4 24.62 -3.03% -0.49% 0% 9425 0.2332 70.24 24.74 0% 0 0% 0 0% 0 0% 0%
20210422 25.21 25.74 25.1 25.39 0.71% 0.12% 0% 5650 0.1433 42.03 25.36 0% 0 0% 0 0% 0 0% 0%
20210421 25.42 25.64 25.11 25.21 -1.21% -0.16% 0% 6254 0.1579 43.97 25.25 0% 0 0% 0 0% 0 0% 0%
20210416 24.4 24.89 24.1 24.88 1.76% 1.14% 0% 13820 0.34 90.33 24.6 0% 0 0% 0 0% 0 0% 0%
20210415 26.6 26.6 24.21 24.45 -11.48% -1.01% 0% 28083 0.6936 190.23 24.7 0% 0 0% 0 0% 0 0% 0%
20210414 27.81 27.96 27.07 27.62 -1.39% 0.69% 0% 10721 0.2941 92.93 27.43 0% 0 0% 0 0% 0 0% 0%
20210413 27.25 28.46 27.25 28.01 2.64% 0.54% 0% 11055 0.308 100.87 27.86 0% 0 0% 0 0% 0 0% 0%
20210412 27.5 28.16 27.26 27.29 -2.12% -1.12% 0% 6488 0.1791 58.01 27.6 0% 0 0% 0 0% 0 0% 0%
20210409 27.45 28.03 27.33 27.88 0.98% 0.4% 0% 6266 0.174 54.15 27.77 0% 0 0% 0 0% 0 0% 0%
20210408 28.15 28.47 27.52 27.61 -1.74% -1.57% 0% 10344 0.2902 87.43 28.05 0% 0 0% 0 0% 0 0% 0%
20210407 27.93 28.23 27.49 28.1 0.61% 0.9% 0% 10557 0.294 79.81 27.85 0% 0 0% 0 0% 0 0% 0%
20210406 27.38 28.17 27.37 27.93 2.76% 0.47% 0% 10191 0.2833 73.74 27.8 0% 0 0% 0 0% 0 0% 0%
20210402 26.38 27.4 26.07 27.18 4.06% 1.04% 0% 9910 0.2666 61.48 26.9 0% 0 0% 0 0% 0 0% 0%
20210401 26.53 26.68 26.08 26.12 -1.36% -0.53% 0% 4539 0.1192 25.27 26.26 0% 0 0% 0 0% 0 0% 0%
20210330 26.96 27.35 26.2 26.32 -3.02% -0.64% 0% 7530 0.1995 38.11 26.49 0% 0 0% 0 0% 0 0% 0%
20210329 27.43 27.63 26.93 27.14 -1.09% -0.22% 0% 7019 0.1909 33.63 27.2 0% 0 0% 0 0% 0 0% 0%
20210326 27.6 27.9 27.04 27.44 -2.56% 0.33% 0% 12934 0.3538 51.57 27.35 0% 0 0% 0 0% 0 0% 0%
20201215 36.5 37.22 36.3 36.82 0.46% -0.05% 0% 7133 0.2628 30.44 36.84 0% 0 0% 0 0% 0 0% 0%
20201214 36.26 36.97 36.1 36.65 0.33% -0.03% 0% 5977 0.2191 22.8 36.66 0% 0 0% 0 0% 0 0% 0%
20201211 38.01 38.1 36.05 36.53 -3.64% -0.63% 0% 14846 0.5458 48.54 36.76 0% 0 0% 0 0% 0 0% 0%
20201210 37.71 38.38 37.66 37.91 -0.11% -0.13% 0% 8030 0.3048 23.54 37.96 0% 0 0% 0 0% 0 0% 0%
20201209 39.78 39.78 37.86 37.95 -3.31% -1.56% 0% 15577 0.6005 40.62 38.55 0% 0 0% 0 0% 0 0% 0%
20201208 39.19 39.53 38.81 39.25 0.15% 0.23% 0% 9607 0.3762 24.78 39.16 0% 0 0% 0 0% 0 0% 0%
20201207 39.87 40.5 39.11 39.19 -2.49% -1.36% 0% 16163 0.6421 39.14 39.73 0% 0 0% 0 0% 0 0% 0%
20201204 39.84 40.5 39.6 40.19 0.8% 0.2% 0% 14527 0.5827 34.29 40.11 0% 0 0% 0 0% 0 0% 0%
20201203 41 41.4 39.83 39.87 -4% -1.36% 0% 30571 1.2358 67.41 40.42 0% 0 0% 0 0% 0 0% 0%
20201202 44.19 44.62 40.81 41.53 -6.32% -0.91% 0% 47589 1.9943 109.79 41.91 0% 0 0% 0 0% 0 0% 0%
20201201 44.42 44.88 43.56 44.33 -0.38% 0.54% 0% 25121 1.1075 62.73 44.09 0% 0 0% 0 0% 0 0% 0%
20201130 41.2 45.45 41.19 44.5 6.18% 2.39% 0% 41935 1.8227 100.41 43.46 0% 0 0% 0 0% 0 0% 0%
20201127 44.99 46.18 41.5 41.91 -8.35% -4.45% 0% 52415 2.2987 129.48 43.86 0% 0 0% 0 0% 0 0% 0%
20201126 43.89 46.2 43.11 45.73 4.14% 1.17% 0% 47719 2.157 123.64 45.2 0% 0 0% 0 0% 0 0% 0%
20201125 44.39 44.88 43.4 43.91 -2.29% 0.09% 0% 22586 0.9909 61.53 43.87 0% 0 0% 0 0% 0 0% 0%
20201124 42.96 45.3 42.8 44.94 4.73% 0.92% 0% 39509 1.7593 109.21 44.53 0% 0 0% 0 0% 0 0% 0%
20201123 45.01 45.38 42.51 42.91 -2.28% -0.85% 0% 23801 1.03 64.97 43.28 0% 0 0% 0 0% 0 0% 0%
20201120 41.43 44.97 41.43 43.91 5.38% 0.46% 0% 37982 1.6601 100.12 43.71 0% 0 0% 0 0% 0 0% 0%
20201119 41 42.2 40.8 41.67 0.34% 0.22% 0% 14243 0.5922 35.64 41.58 0% 0 0% 0 0% 0 0% 0%
20201118 40.4 41.77 39.98 41.53 -1% 1.59% 0% 24524 1.0026 55.35 40.88 0% 0 0% 0 0% 0 0% 0%
20201117 43.77 45.6 41.6 41.95 -5.09% -3.65% 0% 36799 1.6024 81.74 43.54 0% 0 0% 0 0% 0 0% 0%
20201116 44.7 45.8 43.75 44.2 -2% -0.43% 0% 29541 1.3113 65.27 44.39 0% 0 0% 0 0% 0 0% 0%
20201113 42.63 45.22 42.17 45.1 5.03% 1.49% 0% 43228 1.921 95.25 44.44 0% 0 0% 0 0% 0 0% 0%
20201112 43.03 44 42.58 42.94 0.3% -0.81% 0% 17934 0.7764 38.72 43.29 0% 0 0% 0 0% 0 0% 0%
20201111 44.34 44.34 42.55 42.81 -3.8% -0.93% 0% 22292 0.9633 46.71 43.21 0% 0 0% 0 0% 0 0% 0%
20201110 44.21 44.66 43.22 44.5 1.14% 1.44% 0% 29671 1.3016 59.91 43.87 0% 0 0% 0 0% 0 0% 0%
20201109 43.01 44.46 42.82 44 2.56% 0.59% 0% 35951 1.5725 68.9 43.74 0% 0 0% 0 0% 0 0% 0%
20201106 44 44 41.9 42.9 -1.36% -0.02% 0% 32654 1.4012 56.65 42.91 0% 0 0% 0 0% 0 0% 0%
20201105 42.5 44.83 42.5 43.49 0.67% -0.05% 0% 46289 2.014 77.8 43.51 0% 0 0% 0 0% 0 0% 0%
20201104 40.2 45.8 39.39 43.2 8.27% 2.52% 0% 49989 2.1064 86.29 42.14 0% 0 0% 0 0% 0 0% 0%
20201103 39.05 40.38 38.67 39.9 2.41% 0.53% 0% 19073 0.7571 33.14 39.69 0% 0 0% 0 0% 0 0% 0%
20201102 37.89 38.96 37.6 38.96 3.07% 1.64% 0% 20506 0.786 36.33 38.33 0% 0 0% 0 0% 0 0% 0%
20201030 40.62 41.14 37.7 37.8 -6.39% -4.33% 0% 35329 1.3959 66.99 39.51 0% 0 0% 0 0% 0 0% 0%
20201029 40.6 41.74 40.2 40.38 -5.14% -1.3% 0% 31704 1.297 65.94 40.91 0% 0 0% 0 0% 0 0% 0%
20201028 42.59 42.93 40.01 42.57 -1.62% 2.85% 0% 47545 1.968 100.41 41.39 0% 0 0% 0 0% 0 0% 0%
20201027 47 47 42.77 43.27 -7.32% -3.24% 0% 59203 2.6473 139.82 44.72 0% 0 0% 0 0% 0 0% 0%
20201026 43 48.51 42.06 46.69 5.63% 1.46% 0% 81995 3.7732 205.03 46.02 0% 0 0% 0 0% 0 0% 0%
20201023 41.46 44.2 40.89 44.2 8.57% 3.01% 0% 69040 2.9623 179.51 42.91 0% 0 0% 0 0% 0 0% 0%
20201022 40.9 41.4 39.25 40.71 -0.61% 0.52% 0% 25391 1.0283 72.14 40.5 0% 0 0% 0 0% 0 0% 0%
20200909 39.62 40.95 38 40.1 -0.42% 2.48% 0% 37037 1.4493 103.51 39.13 0% 0 0% 0 0% 0 0% 0%
20200908 41.75 41.88 39.81 40.27 -3.54% -0.54% 0% 24945 1.0101 73.95 40.49 0% 0 0% 0 0% 0 0% 0%
20200907 42.99 43.8 41.5 41.75 -2.86% -2.45% 0% 17359 0.743 53.23 42.8 0% 0 0% 0 0% 0 0% 0%
20200904 41.99 43.4 41.19 42.98 0.26% 1.49% 0% 17240 0.7302 51.82 42.35 0% 0 0% 0 0% 0 0% 0%
20200903 44.6 44.66 42.74 42.87 -4.52% -1.92% 0% 30122 1.3166 92.83 43.71 0% 0 0% 0 0% 0 0% 0%
20200902 45.81 45.81 43.52 44.9 -1.97% 0.88% 0% 33440 1.4885 111.09 44.51 0% 0 0% 0 0% 0 0% 0%
20200901 43.14 45.88 42.88 45.8 4.95% 2.78% 0% 45953 2.0477 162.57 44.56 0% 0 0% 0 0% 0 0% 0%
20200831 41.08 44.58 40.92 43.64 5.54% 1.68% 0% 41723 1.7909 157.68 42.92 0% 0 0% 0 0% 0 0% 0%
20200828 39.95 41.5 39.7 41.35 2.78% 1.32% 0% 18777 0.7663 75.71 40.81 0% 0 0% 0 0% 0 0% 0%
20200827 41.93 41.93 39.25 40.23 -3.04% 0.42% 0% 21136 0.8467 85.94 40.06 0% 0 0% 0 0% 0 0% 0%
20200826 41.64 42.5 40.9 41.49 -0.36% -0.86% 0% 23969 1.003 103.83 41.85 0% 0 0% 0 0% 0 0% 0%
20200825 40.24 42.36 39.93 41.64 3.58% 0.34% 0% 27467 1.1398 119.79 41.5 0% 0 0% 0 0% 0 0% 0%
20200824 40.79 40.8 38 40.2 -2.24% 1.54% 0% 21438 0.8487 88.42 39.59 0% 0 0% 0 0% 0 0% 0%
20200821 40.58 41.56 40.5 41.12 3.03% 0.24% 0% 19315 0.7923 81.1 41.02 0% 0 0% 0 0% 0 0% 0%
20200820 40.44 40.82 39.5 39.91 -2.13% -0.13% 0% 16243 0.649 48.57 39.96 0% 0 0% 0 0% 0 0% 0%
20200819 42.48 42.66 40.76 40.78 -3.66% -2.25% 0% 18815 0.7849 60.06 41.72 0% 0 0% 0 0% 0 0% 0%
20200818 42.1 42.42 41.5 42.33 0.26% 0.81% 0% 22686 0.9525 64.28 41.99 0% 0 0% 0 0% 0 0% 0%
20200817 41.36 42.32 41.13 42.22 2.25% 0.79% 0% 18459 0.7732 43.6 41.89 0% 0 0% 0 0% 0 0% 0%
20200814 41.25 41.44 40.38 41.29 0.88% 0.81% 0% 14340 0.5873 29.17 40.96 0% 0 0% 0 0% 0 0% 0%
20200813 41.6 41.66 40.88 40.93 -1.18% -0.73% 0% 17292 0.7129 32.81 41.23 0% 0 0% 0 0% 0 0% 0%
20200812 42.12 42.69 40.36 41.42 -1.69% 0.07% 0% 22669 0.9383 40.03 41.39 0% 0 0% 0 0% 0 0% 0%
20200811 44.49 44.7 41.68 42.13 -5.3% -2.95% 0% 30754 1.3349 53.91 43.41 0% 0 0% 0 0% 0 0% 0%
20200810 43.92 45.14 43.36 44.49 0.36% 0.23% 0% 22315 0.9906 37.36 44.39 0% 0 0% 0 0% 0 0% 0%
20200807 47.55 47.94 43.81 44.33 -7.63% -2.44% 0% 49829 2.2642 77.07 45.44 0% 0 0% 0 0% 0 0% 0%
20200806 48 49.48 47.5 47.99 -0.81% -1.03% 0% 42194 2.046 64.72 48.49 0% 0 0% 0 0% 0 0% 0%
20200805 49 49 47 48.38 -2.79% 0.44% 0% 45741 2.2033 67.97 48.17 0% 0 0% 0 0% 0 0% 0%
20200804 48.12 51.3 47.81 49.77 1.7% 0.67% 0% 67605 3.3422 97.67 49.44 0% 0 0% 0 0% 0 0% 0%
20200803 46.04 49.48 45.66 48.94 6.86% 2.79% 0% 58889 2.8035 82.01 47.61 0% 0 0% 0 0% 0 0% 0%
20200731 46.49 46.77 45.45 45.8 -2.32% -0.48% 0% 41200 1.8962 52.02 46.02 0% 0 0% 0 0% 0 0% 0%
20200730 46.01 47.44 45.63 46.89 1.19% 0.62% 0% 46467 2.1655 59.18 46.6 0% 0 0% 0 0% 0 0% 0%
20200729 44.82 46.77 44.52 46.34 2.09% 1.33% 0% 44384 2.0298 59.19 45.73 0% 0 0% 0 0% 0 0% 0%
20200728 45.02 46.35 44.72 45.39 -6.14% -0.11% 0% 65508 2.9766 92.94 45.44 0% 0 0% 0 0% 0 0% 0%
20200727 53 54.55 47.94 48.36 -5.18% -4.48% 0% 71376 3.6139 124.96 50.63 0% 0 0% 0 0% 0 0% 0%
20200724 49.5 53.4 49.5 51 2.18% -1.49% 0% 83347 4.3147 172.15 51.77 0% 0 0% 0 0% 0 0% 0%
20200723 49.5 50.5 48.12 49.91 -1.34% 0.95% 0% 57770 2.8564 140.53 49.44 0% 0 0% 0 0% 0 0% 0%
20200722 48.49 51.3 47.25 50.59 3.14% 2.97% 0% 79523 3.9069 228.18 49.13 0% 0 0% 0 0% 0 0% 0%
20200721 48.48 49.68 48.01 49.05 -2.45% 0.53% 0% 70768 3.4525 270.73 48.79 0% 0 0% 0 0% 0 0% 0%
20200720 48.49 52.5 48.49 50.28 -6.68% 1.68% 0% 99903 4.9399 559.96 49.45 0% 0 0% 0 0% 0 0% 0%
20200717 53.88 56.88 53.88 53.88 -10.01% -0.22% 0% 28225 1.5242 463.73 54 0% 0 0% 0 0% 0 0% 0%
20200716 59.87 59.87 59.87 59.87 9.99% 0.03% 0% 1843 0.1103 117 59.85 0% 0 0% 0 0% 0 0% 0%
20200715 54.43 54.43 54.43 54.43 10% -0.06% 0% 527 0.0287 37.1 54.46 0% 0 0% 0 0% 0 0% 0%
20200714 49.48 49.48 49.48 49.48 10% 0.08% 0% 621 0.0307 41.87 49.44 0% 0 0% 0 0% 0 0% 0%
20200713 44.98 44.98 44.98 44.98 10% -0.02% 0% 918 0.0413 63.42 44.99 0% 0 0% 0 0% 0 0% 0%
20200710 40.89 40.89 40.89 40.89 10.01% -0.17% 0% 459 0.0188 39.86 40.96 0% 0 0% 0 0% 0 0% 0%
20200709 37.17 37.17 37.17 37.17 10% 0.08% 0% 245 0.0091 16.6 37.14 0% 0 0% 0 0% 0 0% 0%
20200708 33.79 33.79 33.79 33.79 9.99% 0.78% 0% 173 0.0058 8.95 33.53 0% 0 0% 0 0% 0 0% 0%
20200707 30.72 30.72 30.72 30.72 9.99% -0.61% 0% 110 0.0034 13.84 30.91 0% 0 0% 0 0% 0 0% 0%
20200706 27.93 27.93 27.93 27.93 10% 1.23% 0% 87 0.0024 5.13 27.59 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