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. 300857
    4. 返回上一页 刷新
股票代码（例：sz300857）       554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 23.4 27.27 23.05 25.99 10.13% 1.68% 0% 197828 5.057 330.71 25.56 0% 0 0% 0 0% 0 0% 0%
20230927 22.22 24 21.93 23.6 6.59% 1.64% 0% 90809 2.1087 196.55 23.22 0% 0 0% 0 0% 0 0% 0%
20230926 22.26 22.44 21.76 22.14 -1.51% 0.18% 0% 49630 1.097 117.7 22.1 0% 0 0% 0 0% 0 0% 0%
20230925 22.33 22.75 21.68 22.48 -0.84% 0.58% 0% 86860 1.9412 218.2 22.35 0% 0 0% 0 0% 0 0% 0%
20230922 21.84 22.72 21.7 22.67 3.05% 1.61% 0% 36321 0.8102 102.46 22.31 0% 0 0% 0 0% 0 0% 0%
20230921 22.36 22.45 21.92 22 -1.03% -0.59% 0% 38877 0.8604 108.79 22.13 0% 0 0% 0 0% 0 0% 0%
20230920 22.32 22.84 22.2 22.23 -1.11% -1.02% 0% 27623 0.6204 77.4 22.46 0% 0 0% 0 0% 0 0% 0%
20230919 22.76 22.77 22.18 22.48 -1.96% 0.31% 0% 24902 0.5581 68.28 22.41 0% 0 0% 0 0% 0 0% 0%
20230918 23.02 23.31 22.82 22.93 -0.3% -0.3% 0% 31863 0.7327 87.18 23 0% 0 0% 0 0% 0 0% 0%
20230915 23.51 23.65 22.9 23 -1.96% -0.69% 0% 30910 0.716 83.57 23.16 0% 0 0% 0 0% 0 0% 0%
20230914 24.05 24.25 23.3 23.46 -2.37% -0.8% 0% 24938 0.5899 68.32 23.65 0% 0 0% 0 0% 0 0% 0%
20230913 24.51 24.74 23.8 24.03 -2.44% -0.66% 0% 31373 0.7589 84.75 24.19 0% 0 0% 0 0% 0 0% 0%
20230912 24.94 25.14 24.6 24.63 -1.56% -0.65% 0% 28075 0.6961 73.16 24.79 0% 0 0% 0 0% 0 0% 0%
20230911 24.99 25.18 24.42 25.02 -0.16% 0.68% 0% 37503 0.932 91.49 24.85 0% 0 0% 0 0% 0 0% 0%
20230908 25.18 25.36 24.66 25.06 -0.83% 0.28% 0% 33068 0.8263 77.8 24.99 0% 0 0% 0 0% 0 0% 0%
20230907 25.57 25.7 25.04 25.27 -0.08% -0.43% 0% 37785 0.9591 86.43 25.38 0% 0 0% 0 0% 0 0% 0%
20230906 24.83 25.3 24.69 25.29 1.36% 0.8% 0% 31209 0.7829 68.8 25.09 0% 0 0% 0 0% 0 0% 0%
20230905 24.9 25.37 24.83 24.95 -0.2% -0.56% 0% 28592 0.7174 59.08 25.09 0% 0 0% 0 0% 0 0% 0%
20230904 24.65 25 24.33 25 1.67% 1.54% 0% 34415 0.8472 65.01 24.62 0% 0 0% 0 0% 0 0% 0%
20230901 24.82 25.07 24.5 24.59 -0.89% -0.81% 0% 30094 0.7461 58.42 24.79 0% 0 0% 0 0% 0 0% 0%
20230831 24.87 25.13 24.65 24.81 -0.96% -0.32% 0% 34602 0.8611 66.82 24.89 0% 0 0% 0 0% 0 0% 0%
20230830 24.4 25.31 24.34 25.05 2.96% 0.8% 0% 52077 1.2942 101.17 24.85 0% 0 0% 0 0% 0 0% 0%
20230829 22.82 24.46 22.8 24.33 5.78% 1.71% 0% 52757 1.2619 114.29 23.92 0% 0 0% 0 0% 0 0% 0%
20230828 25 25.3 22.52 23 -2.83% -2.46% 0% 54436 1.2837 121.4 23.58 0% 0 0% 0 0% 0 0% 0%
20230825 25.25 25.32 23.43 23.67 -7.21% -1.95% 0% 51413 1.2413 113.15 24.14 0% 0 0% 0 0% 0 0% 0%
20230824 25.25 25.75 24.92 25.51 0.83% 0.43% 0% 46635 1.1847 114.4 25.4 0% 0 0% 0 0% 0 0% 0%
20230823 25.1 25.75 25 25.3 0.4% -0.67% 0% 56666 1.4434 151.23 25.47 0% 0 0% 0 0% 0 0% 0%
20230822 24.38 25.25 24.02 25.2 5.88% 2.02% 0% 63087 1.558 184.77 24.7 0% 0 0% 0 0% 0 0% 0%
20230821 23.43 24.14 23.43 23.8 0.98% 0.13% 0% 20677 0.4915 66.95 23.77 0% 0 0% 0 0% 0 0% 0%
20230818 24.47 24.54 23.53 23.57 -3.16% -1.34% 0% 23751 0.5675 78.59 23.89 0% 0 0% 0 0% 0 0% 0%
20230817 24.17 24.55 23.84 24.34 1.54% 0.25% 0% 29239 0.7099 100.43 24.28 0% 0 0% 0 0% 0 0% 0%
20230816 24.7 24.83 23.92 23.97 -3.54% -1.64% 0% 22299 0.5435 79.45 24.37 0% 0 0% 0 0% 0 0% 0%
20230815 25.19 25.38 24.63 24.85 -1.58% -0.24% 0% 27719 0.6905 99.26 24.91 0% 0 0% 0 0% 0 0% 0%
20230814 24.59 25.28 24.21 25.25 2.81% 1.86% 0% 37533 0.9305 130.03 24.79 0% 0 0% 0 0% 0 0% 0%
20230811 25.59 25.7 24.43 24.56 -1.6% -0.97% 0% 27365 0.6786 91.57 24.8 0% 0 0% 0 0% 0 0% 0%
20230810 24.75 24.96 24.25 24.96 1.71% 1.05% 0% 17963 0.4437 45.14 24.7 0% 0 0% 0 0% 0 0% 0%
20230809 24.82 25.01 24.4 24.54 -2.35% -0.28% 0% 17229 0.424 40.67 24.61 0% 0 0% 0 0% 0 0% 0%
20230808 24.79 25.2 24.63 25.13 0.96% 0.64% 0% 21835 0.5453 67.49 24.97 0% 0 0% 0 0% 0 0% 0%
20230807 25.25 25.38 24.83 24.89 -0.84% -0.48% 0% 21267 0.5318 64.05 25.01 0% 0 0% 0 0% 0 0% 0%
20230804 24.86 25.49 24.84 25.1 1.01% -0.32% 0% 29961 0.7543 89.48 25.18 0% 0 0% 0 0% 0 0% 0%
20230803 24.62 24.95 24.44 24.85 0.28% 0.49% 0% 23460 0.5801 67.13 24.73 0% 0 0% 0 0% 0 0% 0%
20230802 24.03 24.97 24.03 24.78 2.19% 0.49% 0% 28378 0.6999 75.87 24.66 0% 0 0% 0 0% 0 0% 0%
20230801 24.01 24.42 23.8 24.25 1.34% 0.37% 0% 36111 0.8725 89.42 24.16 0% 0 0% 0 0% 0 0% 0%
20230731 23.5 24.2 22.7 23.93 -1.07% 1.06% 0% 46095 1.0914 101.69 23.68 0% 0 0% 0 0% 0 0% 0%
20230728 23.77 24.46 23.5 24.19 1.43% 0.42% 0% 33891 0.8163 68.92 24.09 0% 0 0% 0 0% 0 0% 0%
20230727 23.99 24.17 23.72 23.85 -0.04% -0.42% 0% 24542 0.5878 41.19 23.95 0% 0 0% 0 0% 0 0% 0%
20230726 24.3 24.36 23.71 23.86 -1.97% -0.21% 0% 30044 0.7185 44.75 23.91 0% 0 0% 0 0% 0 0% 0%
20230725 24.56 24.88 24.11 24.34 -0.08% -0.21% 0% 30980 0.7555 46.68 24.39 0% 0 0% 0 0% 0 0% 0%
20230724 24.16 24.89 24.16 24.36 -0.69% -0.73% 0% 26416 0.6482 40.07 24.54 0% 0 0% 0 0% 0 0% 0%
20230721 24.78 25.45 24.38 24.53 -2.04% -0.97% 0% 38057 0.9425 57.15 24.77 0% 0 0% 0 0% 0 0% 0%
20230720 26 26.19 25 25.04 -3.43% -1.42% 0% 45542 1.1566 69.69 25.4 0% 0 0% 0 0% 0 0% 0%
20230719 26.82 27.17 25.88 25.93 -3.78% -1.71% 0% 48094 1.2686 73.88 26.38 0% 0 0% 0 0% 0 0% 0%
20230718 27.75 28.3 26.91 26.95 -2.81% -1.82% 0% 67826 1.8615 109.75 27.45 0% 0 0% 0 0% 0 0% 0%
20230717 27.57 28.8 27.39 27.73 -0.82% -0.61% 0% 81670 2.2789 143.9 27.9 0% 0 0% 0 0% 0 0% 0%
20230714 27.32 28.99 27.3 27.96 2.98% -0.78% 0% 115005 3.2404 220.1 28.18 0% 0 0% 0 0% 0 0% 0%
20230713 25.43 27.6 25.43 27.15 6.64% 1% 0% 87438 2.3502 186.55 26.88 0% 0 0% 0 0% 0 0% 0%
20230712 26.17 26.44 25.4 25.46 -3.08% -1.13% 0% 33195 0.8549 74.96 25.75 0% 0 0% 0 0% 0 0% 0%
20230711 25.83 26.59 25.66 26.27 1.7% -0.04% 0% 29703 0.7806 68.64 26.28 0% 0 0% 0 0% 0 0% 0%
20230710 26.7 26.73 25.63 25.83 -1.94% -0.39% 0% 35537 0.9215 82.23 25.93 0% 0 0% 0 0% 0 0% 0%
20230707 27 27.16 26.19 26.34 -3.2% -0.83% 0% 39451 1.0478 93.08 26.56 0% 0 0% 0 0% 0 0% 0%
20230706 26.7 27.66 26.6 27.21 1.61% -0.22% 0% 59385 1.6195 134.86 27.27 0% 0 0% 0 0% 0 0% 0%
20230705 26.77 27.2 26.49 26.78 0.04% -0.37% 0% 37014 0.9948 87.27 26.88 0% 0 0% 0 0% 0 0% 0%
20230704 26.39 26.85 26.25 26.77 1.17% 0.64% 0% 26883 0.7151 57.24 26.6 0% 0 0% 0 0% 0 0% 0%
20230703 26.49 26.92 26.11 26.46 0.68% -0.34% 0% 41678 1.1066 84.42 26.55 0% 0 0% 0 0% 0 0% 0%
20230630 25.65 26.48 25.17 26.28 2.38% 1.31% 0% 42024 1.0902 78.28 25.94 0% 0 0% 0 0% 0 0% 0%
20230629 25.53 25.88 25.23 25.67 0.82% 0.43% 0% 43959 1.1238 77.21 25.56 0% 0 0% 0 0% 0 0% 0%
20230628 25.71 25.73 24.75 25.46 -1.16% 0.91% 0% 32786 0.8272 54.25 25.23 0% 0 0% 0 0% 0 0% 0%
20230627 25.48 25.86 25.4 25.76 1.22% 0.19% 0% 28346 0.7288 47.35 25.71 0% 0 0% 0 0% 0 0% 0%
20230626 26 26.41 25.4 25.45 -3.12% -1.32% 0% 42691 1.1008 68.34 25.79 0% 0 0% 0 0% 0 0% 0%
20230621 27.51 27.52 25.99 26.27 -4.58% -0.76% 0% 55514 1.4693 91.07 26.47 0% 0 0% 0 0% 0 0% 0%
20230620 27.75 27.75 27.12 27.53 -0.86% 0.36% 0% 43392 1.1901 75.88 27.43 0% 0 0% 0 0% 0 0% 0%
20230619 26.78 28.15 26.61 27.77 3.43% 0.95% 0% 71774 1.9748 122.66 27.51 0% 0 0% 0 0% 0 0% 0%
20230616 26.62 27.1 26.41 26.85 0.56% 0% 0% 49436 1.3274 85.67 26.85 0% 0 0% 0 0% 0 0% 0%
20230615 27.8 27.95 26.65 26.7 -3.96% -1.62% 0% 72540 1.9685 122.15 27.14 0% 0 0% 0 0% 0 0% 0%
20230614 28.4 28.44 27.24 27.8 -2.87% -0.07% 0% 61072 1.6988 104.07 27.82 0% 0 0% 0 0% 0 0% 0%
20230613 27.82 28.91 27.44 28.62 2.47% 0.88% 0% 64216 1.8215 106.83 28.37 0% 0 0% 0 0% 0 0% 0%
20230612 28.03 28.2 27.6 27.93 -0.18% 0.22% 0% 34806 0.9699 50.18 27.87 0% 0 0% 0 0% 0 0% 0%
20230609 27.8 28.36 27.35 27.98 0.94% 0.43% 0% 49618 1.3826 67.18 27.86 0% 0 0% 0 0% 0 0% 0%
20230608 27.81 28.5 27.4 27.72 -1.11% -0.36% 0% 37927 1.0552 49.42 27.82 0% 0 0% 0 0% 0 0% 0%
20230607 27.91 28.4 27.52 28.03 0.83% -0.28% 0% 34549 0.9711 44.78 28.11 0% 0 0% 0 0% 0 0% 0%
20230606 28.8 28.8 27.66 27.8 -3.47% -1.38% 0% 54046 1.5235 69.18 28.19 0% 0 0% 0 0% 0 0% 0%
20230605 28.7 29.47 28.58 28.8 0.88% -0.59% 0% 47295 1.3699 59.76 28.97 0% 0 0% 0 0% 0 0% 0%
20230602 29.45 29.68 28.55 28.55 -2.76% -1.21% 0% 67025 1.9373 77.4 28.9 0% 0 0% 0 0% 0 0% 0%
20230601 29.56 30.5 29.24 29.36 -0.64% -1.11% 0% 71741 2.1298 92.28 29.69 0% 0 0% 0 0% 0 0% 0%
20230531 29.37 29.89 28.75 29.55 -0.57% 0.61% 0% 80905 2.3762 101.27 29.37 0% 0 0% 0 0% 0 0% 0%
20230530 28.98 30.2 28.78 29.72 5.58% 0.3% 0% 137319 4.069 167.18 29.63 0% 0 0% 0 0% 0 0% 0%
20230529 28.69 29 27.93 28.15 -0.18% -0.88% 0% 74374 2.1122 93.72 28.4 0% 0 0% 0 0% 0 0% 0%
20230526 26.83 28.5 26.67 28.2 4.37% 1.08% 0% 77876 2.1728 96.56 27.9 0% 0 0% 0 0% 0 0% 0%
20230525 26.9 27.6 26.12 27.02 1.58% 0.82% 0% 53541 1.4348 61.36 26.8 0% 0 0% 0 0% 0 0% 0%
20230524 26.4 27.29 26.4 26.6 0% -0.78% 0% 47692 1.2787 50.96 26.81 0% 0 0% 0 0% 0 0% 0%
20230523 28.16 28.25 26.41 26.6 -7.06% -1.3% 0% 91230 2.4585 89.51 26.95 0% 0 0% 0 0% 0 0% 0%
20230522 29.05 31 28.5 28.62 0.18% -3.73% 0% 108640 3.2299 105.93 29.73 0% 0 0% 0 0% 0 0% 0%
20230519 29.17 29.46 28.51 28.57 -2.49% -1.41% 0% 57248 1.659 56.74 28.98 0% 0 0% 0 0% 0 0% 0%
20230518 28.07 29.49 27.62 29.3 3.97% 1.6% 0% 87430 2.5213 82.59 28.84 0% 0 0% 0 0% 0 0% 0%
20230517 27.6 28.5 27.33 28.18 0.82% 0.28% 0% 52820 1.4845 48.62 28.1 0% 0 0% 0 0% 0 0% 0%
20230516 27.37 28.47 26.3 27.95 2.23% 1.93% 0% 82355 2.2581 68.98 27.42 0% 0 0% 0 0% 0 0% 0%
20230515 28.19 28.47 26.59 27.4 -4.23% 0.18% 0% 79925 2.1859 62.22 27.35 0% 0 0% 0 0% 0 0% 0%
20230510 28.7 30.12 27.69 29.72 2.48% 2.98% 0% 105767 3.0529 98.56 28.86 0% 0 0% 0 0% 0 0% 0%
20230509 29 30.14 28.46 29 -0.96% -0.75% 0% 107962 3.1551 97.51 29.22 0% 0 0% 0 0% 0 0% 0%
20230508 29.85 29.85 28.3 29.28 -2.27% 1.1% 0% 126151 3.6528 118.47 28.96 0% 0 0% 0 0% 0 0% 0%
20230505 26.44 30.78 25.8 29.96 12.5% 5.75% 0% 190985 5.4109 191.7 28.33 0% 0 0% 0 0% 0 0% 0%
20230504 27.47 27.47 26.31 26.63 -3.65% -0.22% 0% 73401 1.9588 81.96 26.69 0% 0 0% 0 0% 0 0% 0%
20230428 25.79 27.92 25.7 27.64 5.38% 1.51% 0% 108729 2.9611 129.38 27.23 0% 0 0% 0 0% 0 0% 0%
20230427 26.47 27.56 25.67 26.23 -1.8% -1.24% 0% 82617 2.1946 103.29 26.56 0% 0 0% 0 0% 0 0% 0%
20230426 27.35 28.68 26.11 26.71 -3.15% -2.41% 0% 112174 3.0698 147.39 27.37 0% 0 0% 0 0% 0 0% 0%
20230425 26.54 28.29 25.91 27.58 14.77% 0.95% 0% 164575 4.497 219.22 27.32 0% 0 0% 0 0% 0 0% 0%
20230424 24.1 24.4 23.75 24.03 0.63% -0.21% 0% 25075 0.6038 32.16 24.08 0% 0 0% 0 0% 0 0% 0%
20230421 25.9 25.91 23.81 23.88 -8.33% -3.32% 0% 51870 1.281 65.25 24.7 0% 0 0% 0 0% 0 0% 0%
20230420 24.83 26.07 24.83 26.05 3.99% 1.96% 0% 44999 1.1497 57.21 25.55 0% 0 0% 0 0% 0 0% 0%
20230419 24.9 25.45 24.74 25.05 1.17% -0.12% 0% 40586 1.018 45.97 25.08 0% 0 0% 0 0% 0 0% 0%
20230418 25.41 25.41 24.52 24.76 -2.56% -0.52% 0% 46775 1.164 45.3 24.89 0% 0 0% 0 0% 0 0% 0%
20230417 25.8 26.18 25.23 25.41 -2.27% -0.82% 0% 45264 1.1598 42.24 25.62 0% 0 0% 0 0% 0 0% 0%
20230414 26.38 26.75 25.28 26 -1.37% 0.19% 0% 58262 1.5121 52.48 25.95 0% 0 0% 0 0% 0 0% 0%
20230413 27.89 28.04 26.36 26.36 -6.62% -3.05% 0% 78346 2.1303 68.7 27.19 0% 0 0% 0 0% 0 0% 0%
20230412 28.1 28.84 27.32 28.23 1.47% 0.53% 0% 116053 3.2591 109.64 28.08 0% 0 0% 0 0% 0 0% 0%
20230411 26.42 27.82 25.78 27.82 4.23% 2.47% 0% 107062 2.9065 105.5 27.15 0% 0 0% 0 0% 0 0% 0%
20230410 26.42 26.95 25.8 26.69 1.02% 0.87% 0% 64195 1.6989 65.32 26.46 0% 0 0% 0 0% 0 0% 0%
20230407 27.1 27.15 26 26.42 -3.72% 0.04% 0% 83382 2.2024 85.12 26.41 0% 0 0% 0 0% 0 0% 0%
20230406 27.12 28.11 26.61 27.44 -2.38% 0.37% 0% 136703 3.737 152.28 27.34 0% 0 0% 0 0% 0 0% 0%
20230404 26.62 28.85 25.84 28.11 6.88% 4.61% 0% 173980 4.6755 215.17 26.87 0% 0 0% 0 0% 0 0% 0%
20230403 25.4 26.5 25 26.3 6.35% 1.9% 0% 114940 2.9665 167.31 25.81 0% 0 0% 0 0% 0 0% 0%
20230331 25.15 25.18 24.3 24.73 -3.55% 0.28% 0% 101989 2.5154 162.19 24.66 0% 0 0% 0 0% 0 0% 0%
20230330 23.38 25.86 23.34 25.64 9.2% 3.1% 0% 145825 3.6267 266.7 24.87 0% 0 0% 0 0% 0 0% 0%
20230329 23.31 23.67 23.02 23.48 0.99% 0.43% 0% 38053 0.8896 85.01 23.38 0% 0 0% 0 0% 0 0% 0%
20230328 23.8 23.8 22.9 23.25 -2.68% -0.04% 0% 52795 1.2279 117.87 23.26 0% 0 0% 0 0% 0 0% 0%
20230327 23.82 24.19 23.36 23.89 0.84% 0.34% 0% 60735 1.446 143.46 23.81 0% 0 0% 0 0% 0 0% 0%
20230324 23.41 24.5 23.19 23.69 1.07% -0.5% 0% 64220 1.5293 159.26 23.81 0% 0 0% 0 0% 0 0% 0%
20230323 23.4 23.53 22.91 23.44 -0.17% 0.64% 0% 36838 0.858 94.89 23.29 0% 0 0% 0 0% 0 0% 0%
20230322 23.08 23.49 22.76 23.48 2.44% 0.69% 0% 40509 0.9447 96.25 23.32 0% 0 0% 0 0% 0 0% 0%
20230321 22.79 23.15 22.55 22.92 1.28% 0.04% 0% 28540 0.6538 65.07 22.91 0% 0 0% 0 0% 0 0% 0%
20230320 23.03 23.25 22.56 22.63 -2.08% -0.57% 0% 31079 0.7074 71.21 22.76 0% 0 0% 0 0% 0 0% 0%
20230317 22.86 23.44 22.86 23.11 1.18% -0.3% 0% 27804 0.6444 66.82 23.18 0% 0 0% 0 0% 0 0% 0%
20230316 23.06 23.24 22.66 22.84 -1.85% -0.26% 0% 26388 0.6042 61.16 22.9 0% 0 0% 0 0% 0 0% 0%
20230315 23.13 23.74 23.13 23.27 0.95% -0.68% 0% 35706 0.8367 80.98 23.43 0% 0 0% 0 0% 0 0% 0%
20230314 23.31 23.41 22.5 23.05 -1.5% 0.66% 0% 38656 0.8851 82.11 22.9 0% 0 0% 0 0% 0 0% 0%
20230313 23.78 23.78 22.91 23.4 -1.43% 0.39% 0% 42122 0.9819 88.96 23.31 0% 0 0% 0 0% 0 0% 0%
20230310 23.11 24.36 22.81 23.74 1.93% -0.96% 0% 63474 1.5212 130.35 23.97 0% 0 0% 0 0% 0 0% 0%
20230309 23.21 23.45 22.75 23.29 0.39% 0.65% 0% 48189 1.1149 102.84 23.14 0% 0 0% 0 0% 0 0% 0%
20230308 21.81 23.22 21.76 23.2 6.37% 2.29% 0% 51773 1.1741 115.59 22.68 0% 0 0% 0 0% 0 0% 0%
20230307 22.34 22.42 21.71 21.81 -2.37% -0.77% 0% 25221 0.5544 59.67 21.98 0% 0 0% 0 0% 0 0% 0%
20230306 22.67 22.74 22.16 22.34 -1.46% -0.36% 0% 21176 0.4748 50.7 22.42 0% 0 0% 0 0% 0 0% 0%
20230303 22.7 22.99 22 22.67 0.44% 0.89% 0% 39161 0.8798 91.09 22.47 0% 0 0% 0 0% 0 0% 0%
20230302 22.81 22.93 22.46 22.57 -1.05% -0.31% 0% 44626 1.0105 105.91 22.64 0% 0 0% 0 0% 0 0% 0%
20230301 22.05 22.96 22.05 22.81 2.2% 0.75% 0% 55510 1.2567 131.07 22.64 0% 0 0% 0 0% 0 0% 0%
20230228 21.98 22.33 21.67 22.32 2.34% 1.32% 0% 51106 1.126 124.53 22.03 0% 0 0% 0 0% 0 0% 0%
20230227 21.34 22.55 21.3 21.81 2.11% -0.73% 0% 69129 1.519 174.28 21.97 0% 0 0% 0 0% 0 0% 0%
20230224 20.88 21.65 20.82 21.36 2.3% 0.38% 0% 30576 0.6506 80.75 21.28 0% 0 0% 0 0% 0 0% 0%
20230223 21.01 21.04 20.51 20.88 -0.38% 0.24% 0% 20512 0.4273 46.03 20.83 0% 0 0% 0 0% 0 0% 0%
20230222 20.98 21.07 20.73 20.96 0% 0.14% 0% 14717 0.3081 30.65 20.93 0% 0 0% 0 0% 0 0% 0%
20230221 21.2 21.41 20.75 20.96 -1.36% -0.38% 0% 27819 0.5854 57.07 21.04 0% 0 0% 0 0% 0 0% 0%
20230220 20.43 21.4 20.18 21.25 4.58% 1.97% 0% 32732 0.6821 66.12 20.84 0% 0 0% 0 0% 0 0% 0%
20230217 20.82 21 20.3 20.32 -2.03% -1.26% 0% 30204 0.6217 61.04 20.58 0% 0 0% 0 0% 0 0% 0%
20230216 21.9 21.92 20.48 20.74 -4.86% -2.26% 0% 46911 0.9956 98.42 21.22 0% 0 0% 0 0% 0 0% 0%
20230215 21.6 21.8 21.4 21.8 1.07% 0.65% 0% 33569 0.7271 73.98 21.66 0% 0 0% 0 0% 0 0% 0%
20230214 21.88 21.96 21.38 21.57 -1.42% -0.09% 0% 32588 0.7037 72 21.59 0% 0 0% 0 0% 0 0% 0%
20230213 22.13 22.17 21.7 21.88 -1.13% 0.09% 0% 37120 0.8116 85.67 21.86 0% 0 0% 0 0% 0 0% 0%
20230210 22.08 23.59 21.84 22.13 -0.14% -1.82% 0% 84209 1.8983 204.44 22.54 0% 0 0% 0 0% 0 0% 0%
20230209 21.07 22.3 20.88 22.16 4.87% 2.07% 0% 52744 1.1453 148.71 21.71 0% 0 0% 0 0% 0 0% 0%
20230208 21.25 21.4 20.8 21.13 -0.84% 0.09% 0% 24113 0.509 73.95 21.11 0% 0 0% 0 0% 0 0% 0%
20230207 21.03 21.35 20.69 21.31 0.71% 1.38% 0% 34321 0.7213 108.38 21.02 0% 0 0% 0 0% 0 0% 0%
20230206 20.98 21.49 20.75 21.16 0.57% 0.24% 0% 31395 0.6628 106.88 21.11 0% 0 0% 0 0% 0 0% 0%
20230203 20.55 21.08 20.52 21.04 1.64% 1.01% 0% 32588 0.6789 112.38 20.83 0% 0 0% 0 0% 0 0% 0%
20230202 20.5 20.95 20.44 20.7 0.63% -0.05% 0% 36038 0.7465 129.77 20.71 0% 0 0% 0 0% 0 0% 0%
20230201 20 20.61 19.89 20.57 2.85% 0.93% 0% 31463 0.6413 115.44 20.38 0% 0 0% 0 0% 0 0% 0%
20230131 20.35 20.35 19.78 20 -1.72% 0.35% 0% 24668 0.4916 94.01 19.93 0% 0 0% 0 0% 0 0% 0%
20230130 20.12 20.78 19.92 20.35 2.47% 0.25% 0% 35283 0.7164 143.51 20.3 0% 0 0% 0 0% 0 0% 0%
20230120 19.74 20.1 19.67 19.86 0.35% -0.1% 0% 15840 0.3149 67.8 19.88 0% 0 0% 0 0% 0 0% 0%
20230119 19.63 20.13 19.56 19.79 0.3% -0.2% 0% 16721 0.3316 87.95 19.83 0% 0 0% 0 0% 0 0% 0%
20230118 19.35 19.83 19.18 19.73 1.96% 0.46% 0% 14528 0.2854 58.21 19.64 0% 0 0% 0 0% 0 0% 0%
20230117 19.38 19.61 19.21 19.35 -0.51% -0.26% 0% 10570 0.2051 37.05 19.4 0% 0 0% 0 0% 0 0% 0%
20230116 19.39 19.88 19.32 19.45 0.31% -0.56% 0% 18918 0.3701 58.44 19.56 0% 0 0% 0 0% 0 0% 0%
20230113 19.65 19.69 19.17 19.39 -1.12% 0.31% 0% 11365 0.2197 30.69 19.33 0% 0 0% 0 0% 0 0% 0%
20230112 19.36 19.65 19.2 19.61 1.45% 0.98% 0% 11023 0.2141 28.67 19.42 0% 0 0% 0 0% 0 0% 0%
20230111 19.53 19.83 19.28 19.33 -1.63% -1.18% 0% 14691 0.2874 38.97 19.56 0% 0 0% 0 0% 0 0% 0%
20230110 19.62 19.78 19.34 19.65 0.87% 0.31% 0% 11897 0.2331 32.11 19.59 0% 0 0% 0 0% 0 0% 0%
20230109 19.67 19.8 19.45 19.48 -1.32% -0.66% 0% 19212 0.3767 52.36 19.61 0% 0 0% 0 0% 0 0% 0%
20230106 19.73 19.86 19.45 19.74 0.05% 0.56% 0% 23212 0.4556 65.68 19.63 0% 0 0% 0 0% 0 0% 0%
20230105 19.9 20.05 19.66 19.73 -1.2% -0.3% 0% 21406 0.4236 63.79 19.79 0% 0 0% 0 0% 0 0% 0%
20230104 19.56 20.32 19.56 19.97 1.11% -0.1% 0% 40635 0.8121 128.8 19.99 0% 0 0% 0 0% 0 0% 0%
20230103 19.23 19.86 19.23 19.75 2.7% 0.71% 0% 48050 0.9424 171.08 19.61 0% 0 0% 0 0% 0 0% 0%
20221230 18.02 19.5 17.7 19.23 6.13% 1.58% 0% 65778 1.2454 239.7 18.93 0% 0 0% 0 0% 0 0% 0%
20221229 17.52 18.76 17.5 18.12 2.37% -0.82% 0% 35612 0.6508 180.01 18.27 0% 0 0% 0 0% 0 0% 0%
20221228 17.35 18.06 17.08 17.7 1.84% 0.68% 0% 25208 0.4432 138.45 17.58 0% 0 0% 0 0% 0 0% 0%
20221227 17.36 17.45 17.11 17.38 0.29% 0.64% 0% 8429 0.1456 48.41 17.27 0% 0 0% 0 0% 0 0% 0%
20221226 17.37 17.56 17.16 17.33 0.46% 0% 0% 11263 0.1952 60.69 17.33 0% 0 0% 0 0% 0 0% 0%
20221223 17.22 17.45 16.9 17.25 0.41% 0.23% 0% 9804 0.1687 47.12 17.21 0% 0 0% 0 0% 0 0% 0%
20221222 17.78 17.8 17.18 17.18 -1.83% -1.21% 0% 10130 0.1762 45.59 17.39 0% 0 0% 0 0% 0 0% 0%
20221221 17.95 18.06 17.37 17.5 -2.45% -0.91% 0% 10630 0.1877 46.67 17.66 0% 0 0% 0 0% 0 0% 0%
20221220 17.99 18.15 17.8 17.94 0.39% -0.06% 0% 8138 0.1461 34.13 17.95 0% 0 0% 0 0% 0 0% 0%
20221219 18.41 18.57 17.78 17.87 -2.99% -0.78% 0% 16230 0.2923 62.79 18.01 0% 0 0% 0 0% 0 0% 0%
20221216 18.68 18.77 18.2 18.42 -2.07% -0.05% 0% 13292 0.245 48.14 18.43 0% 0 0% 0 0% 0 0% 0%
20221215 18.4 19.02 18.28 18.81 2.23% 0% 0% 17202 0.3236 55.91 18.81 0% 0 0% 0 0% 0 0% 0%
20221214 18.52 18.97 18.38 18.4 -0.65% -1.45% 0% 16614 0.3102 38.99 18.67 0% 0 0% 0 0% 0 0% 0%
20221213 19.2 19.3 18.45 18.52 -3.74% -1.44% 0% 24258 0.4558 52.47 18.79 0% 0 0% 0 0% 0 0% 0%
20221212 18.7 19.25 18.53 19.24 2.89% 1.37% 0% 28256 0.5364 63.24 18.98 0% 0 0% 0 0% 0 0% 0%
20221209 18.7 18.85 18.45 18.7 0% 0.27% 0% 21489 0.4007 49.21 18.65 0% 0 0% 0 0% 0 0% 0%
20221208 18.88 19.03 18.54 18.7 -1.22% -0.37% 0% 18257 0.3427 43.22 18.77 0% 0 0% 0 0% 0 0% 0%
20221207 19.15 19.26 18.85 18.93 -1.97% -0.47% 0% 22547 0.4289 54.62 19.02 0% 0 0% 0 0% 0 0% 0%
20221206 19.63 19.71 19.19 19.31 -2.03% -0.52% 0% 24805 0.4814 61.61 19.41 0% 0 0% 0 0% 0 0% 0%
20221205 19.6 19.98 19.51 19.71 0.56% 0% 0% 33869 0.6676 86.52 19.71 0% 0 0% 0 0% 0 0% 0%
20221202 19.94 20.22 19.52 19.6 -2.97% -1.11% 0% 44370 0.8796 119.29 19.82 0% 0 0% 0 0% 0 0% 0%
20221201 19.96 20.36 19.51 20.2 0.65% 1% 0% 70546 1.4106 194.22 20 0% 0 0% 0 0% 0 0% 0%
20221130 18.44 21.79 18.3 20.07 8.9% -1.86% 0% 101335 2.0719 327.2 20.45 0% 0 0% 0 0% 0 0% 0%
20221129 17.98 18.43 17.97 18.43 2.5% 1.15% 0% 12138 0.2212 44.94 18.22 0% 0 0% 0 0% 0 0% 0%
20221128 18.2 18.25 17.76 17.98 -1.32% 0.22% 0% 11440 0.2052 39.97 17.94 0% 0 0% 0 0% 0 0% 0%
20221125 18.57 18.66 18.22 18.22 -1.88% -0.92% 0% 10125 0.1862 36.27 18.39 0% 0 0% 0 0% 0 0% 0%
20221124 18.97 19.07 18.5 18.57 -1.07% -0.59% 0% 9997 0.1867 35.31 18.68 0% 0 0% 0 0% 0 0% 0%
20221123 19.2 19.24 18.38 18.77 -2.65% -0.05% 0% 20496 0.3849 73.07 18.78 0% 0 0% 0 0% 0 0% 0%
20221122 19.61 19.92 19.09 19.28 -1.68% -1.13% 0% 20304 0.3959 78.4 19.5 0% 0 0% 0 0% 0 0% 0%
20221121 20.04 20.04 19.4 19.61 -1.41% -0.2% 0% 16766 0.3295 67.99 19.65 0% 0 0% 0 0% 0 0% 0%
20221118 19.55 20.49 19.55 19.89 1.84% -1.14% 0% 40627 0.8174 170.61 20.12 0% 0 0% 0 0% 0 0% 0%
20221117 19.53 19.78 19.23 19.53 0.77% 0.46% 0% 24289 0.4721 108.38 19.44 0% 0 0% 0 0% 0 0% 0%
20221116 19.04 19.85 18.85 19.38 2.81% -0.15% 0% 33984 0.6597 156.49 19.41 0% 0 0% 0 0% 0 0% 0%
20221115 18.29 18.85 18.27 18.85 3.12% 0.86% 0% 23413 0.4377 111.91 18.69 0% 0 0% 0 0% 0 0% 0%
20221114 18.41 18.65 18.22 18.28 -0.33% -0.76% 0% 11523 0.2123 54.68 18.42 0% 0 0% 0 0% 0 0% 0%
20221111 18.87 19.15 18.3 18.34 -1.4% -1.61% 0% 18005 0.3356 77.08 18.64 0% 0 0% 0 0% 0 0% 0%
20221110 18.31 18.67 18.3 18.6 0.98% 0.49% 0% 12641 0.234 47.62 18.51 0% 0 0% 0 0% 0 0% 0%
20221109 18.54 18.72 18.36 18.42 -1.18% -0.59% 0% 8124 0.1505 29 18.53 0% 0 0% 0 0% 0 0% 0%
20221108 18.67 18.67 18.22 18.64 0.81% 0.87% 0% 11368 0.2101 37.94 18.48 0% 0 0% 0 0% 0 0% 0%
20221107 18.65 18.78 18.41 18.49 -0.59% -0.38% 0% 12659 0.2349 42.71 18.56 0% 0 0% 0 0% 0 0% 0%
20221104 18.57 18.9 18.5 18.6 -0.11% -0.21% 0% 16400 0.3057 56.24 18.64 0% 0 0% 0 0% 0 0% 0%
20221103 18.49 18.79 18.34 18.62 -0.16% 0.43% 0% 15417 0.2859 55.12 18.54 0% 0 0% 0 0% 0 0% 0%
20221102 18.6 18.9 18.55 18.65 0.38% -0.43% 0% 17183 0.3219 63.87 18.73 0% 0 0% 0 0% 0 0% 0%
20221101 18.58 18.67 18.3 18.58 0.76% 0.49% 0% 17716 0.3276 68.03 18.49 0% 0 0% 0 0% 0 0% 0%
20221031 18.06 18.73 17.88 18.44 2.9% 0.22% 0% 24067 0.4429 94.76 18.4 0% 0 0% 0 0% 0 0% 0%
20221028 17.96 18.86 17.86 17.92 -0.22% -2.61% 0% 31120 0.5726 131.28 18.4 0% 0 0% 0 0% 0 0% 0%
20221027 17.62 18.32 17.5 17.96 0.34% 0% 0% 24784 0.4451 121.3 17.96 0% 0 0% 0 0% 0 0% 0%
20221026 16.96 18.41 16.83 17.9 5.36% 0.96% 0% 25692 0.4554 132.67 17.73 0% 0 0% 0 0% 0 0% 0%
20221025 17.27 17.39 16.88 16.99 -1.62% -0.53% 0% 8654 0.1478 47.83 17.08 0% 0 0% 0 0% 0 0% 0%
20221024 17.27 17.86 17.15 17.27 -0.8% -1.26% 0% 10403 0.1819 58.24 17.49 0% 0 0% 0 0% 0 0% 0%
20221021 17.68 17.77 17.22 17.41 -0.51% 0.23% 0% 6815 0.1184 38.74 17.37 0% 0 0% 0 0% 0 0% 0%
20221020 17.25 17.76 17.03 17.5 1.57% 0% 0% 11465 0.2006 65.14 17.5 0% 0 0% 0 0% 0 0% 0%
20221019 17.45 17.45 17.18 17.23 -0.92% -0.29% 0% 6197 0.1071 35.75 17.28 0% 0 0% 0 0% 0 0% 0%
20221018 17.26 17.46 17.03 17.39 0.64% 0.58% 0% 11639 0.2012 67.8 17.29 0% 0 0% 0 0% 0 0% 0%
20221017 16.8 17.33 16.77 17.28 2.8% 0.76% 0% 11170 0.1916 68.41 17.15 0% 0 0% 0 0% 0 0% 0%
20220720 19.38 19.75 19.33 19.64 1.24% 0.15% 0% 9869 0.1935 69.72 19.61 0% 0 0% 0 0% 0 0% 0%
20220719 19.32 19.49 19.14 19.4 0.78% 0.31% 0% 13752 0.266 97.17 19.34 0% 0 0% 0 0% 0 0% 0%
20220718 18.86 19.26 18.8 19.25 1.96% 0.52% 0% 8370 0.1603 58.91 19.15 0% 0 0% 0 0% 0 0% 0%
20220715 19.32 19.37 18.85 18.88 -2.13% -0.68% 0% 7664 0.1457 51.03 19.01 0% 0 0% 0 0% 0 0% 0%
20220714 18.82 19.44 18.79 19.29 1.96% 0.26% 0% 8472 0.163 55.32 19.24 0% 0 0% 0 0% 0 0% 0%
20220713 18.6 18.99 18.6 18.92 1.72% 0.32% 0% 5679 0.1071 34.14 18.86 0% 0 0% 0 0% 0 0% 0%
20220712 19.5 19.5 18.6 18.6 -4.07% -1.59% 0% 11773 0.2225 64.83 18.9 0% 0 0% 0 0% 0 0% 0%
20220711 20.2 20.23 19.18 19.39 -3.96% -0.92% 0% 16230 0.3177 86.42 19.57 0% 0 0% 0 0% 0 0% 0%
20220708 19.75 20.37 19.68 20.19 2.18% 0.15% 0% 15884 0.3203 85.39 20.16 0% 0 0% 0 0% 0 0% 0%
20220707 19.73 19.85 19.47 19.76 0.61% 0.25% 0% 8480 0.1671 40.47 19.71 0% 0 0% 0 0% 0 0% 0%
20220706 19.64 20.04 19.44 19.64 -0.05% -0.51% 0% 8940 0.1765 40.4 19.74 0% 0 0% 0 0% 0 0% 0%
20220705 20.16 20.36 19.45 19.65 -2.53% -0.71% 0% 11728 0.2321 48.16 19.79 0% 0 0% 0 0% 0 0% 0%
20220704 20.36 20.42 19.71 20.16 -0.98% 0.85% 0% 13429 0.2685 51.99 19.99 0% 0 0% 0 0% 0 0% 0%
20220701 20.5 20.74 20.11 20.36 -0.63% -0.1% 0% 10449 0.2129 41.97 20.38 0% 0 0% 0 0% 0 0% 0%
20220630 20.67 20.86 20.42 20.49 -0.87% -0.53% 0% 13344 0.2749 54.49 20.6 0% 0 0% 0 0% 0 0% 0%
20220629 21.28 21.47 20.61 20.67 -2.32% -1.76% 0% 16913 0.3558 71.73 21.04 0% 0 0% 0 0% 0 0% 0%
20220628 20.43 21.25 20.22 21.16 2.97% 1.54% 0% 18673 0.3891 78.97 20.84 0% 0 0% 0 0% 0 0% 0%
20220627 20.91 21.15 20.47 20.55 -0.87% -0.63% 0% 15640 0.3235 66.84 20.68 0% 0 0% 0 0% 0 0% 0%
20220624 20.41 21.18 20.41 20.73 1.52% -0.43% 0% 30617 0.6374 131.27 20.82 0% 0 0% 0 0% 0 0% 0%
20220623 19.73 20.58 19.72 20.42 2.61% 0.49% 0% 19652 0.3993 89.02 20.32 0% 0 0% 0 0% 0 0% 0%
20220622 20.8 20.82 19.89 19.9 -4.69% -1.49% 0% 31053 0.6274 145.33 20.2 0% 0 0% 0 0% 0 0% 0%
20220621 19.81 20.9 19.74 20.88 4.77% 1.85% 0% 27073 0.555 139.71 20.5 0% 0 0% 0 0% 0 0% 0%
20220620 19.72 20 19.6 19.93 1.68% 0.4% 0% 9937 0.1972 53.18 19.85 0% 0 0% 0 0% 0 0% 0%
20220617 19.71 19.95 19.31 19.6 -0.91% -0.1% 0% 10084 0.1978 49.54 19.62 0% 0 0% 0 0% 0 0% 0%
20220616 19.7 19.88 19.33 19.78 1.23% 0.15% 0% 13591 0.2684 64.38 19.75 0% 0 0% 0 0% 0 0% 0%
20220615 19.61 19.9 19.48 19.54 0.1% -0.81% 0% 14281 0.2813 65.79 19.7 0% 0 0% 0 0% 0 0% 0%
20220614 20.02 20.02 19.02 19.52 -2.84% 0.31% 0% 15473 0.3011 72.11 19.46 0% 0 0% 0 0% 0 0% 0%
20220613 20.12 20.65 19.98 20.16 -1.99% -0.25% 0% 16490 0.3332 85 20.21 0% 0 0% 0 0% 0 0% 0%
20220610 20.18 20.88 19.98 20.57 1.68% 0.88% 0% 11834 0.2413 66.06 20.39 0% 0 0% 0 0% 0 0% 0%
20220609 20.95 20.95 20.07 20.23 -3.67% -0.93% 0% 10838 0.2213 63.22 20.42 0% 0 0% 0 0% 0 0% 0%
20220608 21.18 21.4 20.62 21 -0.85% 0% 0% 13436 0.2821 82.86 21 0% 0 0% 0 0% 0 0% 0%
20220607 21.42 21.92 21 21.18 -1.35% -0.89% 0% 14637 0.3128 91.09 21.37 0% 0 0% 0 0% 0 0% 0%
20220606 21.05 22.15 21.05 21.47 2.38% -1.29% 0% 22965 0.4994 147.26 21.75 0% 0 0% 0 0% 0 0% 0%
20220602 20.25 21.14 20.04 20.97 3.56% 1.8% 0% 19634 0.4045 128.2 20.6 0% 0 0% 0 0% 0 0% 0%
20220601 19.8 20.3 19.56 20.25 3.58% 0.85% 0% 19561 0.3927 130.73 20.08 0% 0 0% 0 0% 0 0% 0%
20220531 19.45 19.6 18.81 19.55 1.77% 1.45% 0% 14003 0.2699 88.89 19.27 0% 0 0% 0 0% 0 0% 0%
20220530 19.27 19.27 18.81 19.21 -0.36% 0.79% 0% 7161 0.1365 45.9 19.06 0% 0 0% 0 0% 0 0% 0%
20220527 19.32 19.58 19.05 19.28 -0.21% -0.05% 0% 7585 0.1463 48.39 19.29 0% 0 0% 0 0% 0 0% 0%
20220526 19.35 19.44 18.69 19.32 0.68% 1.05% 0% 9240 0.1767 57.27 19.12 0% 0 0% 0 0% 0 0% 0%
20220525 19.06 19.37 18.98 19.19 0.95% 0.31% 0% 7996 0.153 49.26 19.13 0% 0 0% 0 0% 0 0% 0%
20220524 20.07 20.1 19 19.01 -5.28% -2.56% 0% 15943 0.3111 93.73 19.51 0% 0 0% 0 0% 0 0% 0%
20220523 20.14 20.14 19.71 20.07 0.8% 0.75% 0% 14169 0.2822 86.19 19.92 0% 0 0% 0 0% 0 0% 0%
20220520 19.79 20.05 19.61 19.91 1.32% 0.25% 0% 13607 0.2703 82.53 19.86 0% 0 0% 0 0% 0 0% 0%
20220519 19.38 19.7 19.28 19.65 -1.06% 0.67% 0% 13095 0.2556 76.11 19.52 0% 0 0% 0 0% 0 0% 0%
20220518 19.28 20 19.15 19.86 3.98% 0.51% 0% 21836 0.4315 126.2 19.76 0% 0 0% 0 0% 0 0% 0%
20220517 19 19.33 18.77 19.1 0.95% 0% 0% 9997 0.1909 57.53 19.1 0% 0 0% 0 0% 0 0% 0%
20220516 19.03 19.43 18.81 18.92 -0.42% -0.89% 0% 9021 0.1722 51.02 19.09 0% 0 0% 0 0% 0 0% 0%
20220513 19.04 19.3 18.85 19 -0.21% -0.05% 0% 8664 0.1647 47.07 19.01 0% 0 0% 0 0% 0 0% 0%
20220512 18.67 19.33 18.67 19.04 1.38% 0.05% 0% 10035 0.191 53.6 19.03 0% 0 0% 0 0% 0 0% 0%
20220511 18.89 19.42 18.75 18.78 -0.58% -1.88% 0% 15606 0.2987 79.49 19.14 0% 0 0% 0 0% 0 0% 0%
20220510 18.82 19.05 18.54 18.89 0.32% -0.05% 0% 10210 0.193 53.58 18.9 0% 0 0% 0 0% 0 0% 0%
20220509 19.04 19.1 18.73 18.83 -0.16% -0.42% 0% 13414 0.2536 70.73 18.91 0% 0 0% 0 0% 0 0% 0%
20220506 18.03 19.19 18 18.86 2% 0.21% 0% 17664 0.3325 93.77 18.82 0% 0 0% 0 0% 0 0% 0%
20220505 18.07 18.75 17.74 18.49 2.32% 0.22% 0% 13076 0.2413 71.79 18.45 0% 0 0% 0 0% 0 0% 0%
20220429 17.48 18.13 17.19 18.07 5.12% 1.75% 0% 13764 0.2444 75.54 17.76 0% 0 0% 0 0% 0 0% 0%
20220428 17.18 17.68 17.01 17.19 -0.23% -0.69% 0% 15005 0.2597 83.27 17.31 0% 0 0% 0 0% 0 0% 0%
20220427 16.51 17.31 16 17.23 3.8% 3.36% 0% 16560 0.2761 87.44 16.67 0% 0 0% 0 0% 0 0% 0%
20220426 17 17.56 16.51 16.6 -2.64% -2.41% 0% 11935 0.203 66 17.01 0% 0 0% 0 0% 0 0% 0%
20220425 18.6 18.66 17.05 17.05 -9.55% -4.27% 0% 18006 0.3206 107.73 17.81 0% 0 0% 0 0% 0 0% 0%
20220422 18.99 19.21 18.64 18.85 -0.79% -0.48% 0% 10004 0.1895 66.34 18.94 0% 0 0% 0 0% 0 0% 0%
20220421 19.83 20.05 18.97 19 -4.19% -2.31% 0% 11615 0.2259 77.05 19.45 0% 0 0% 0 0% 0 0% 0%
20220420 20.3 20.62 19.81 19.83 -2.32% -1.88% 0% 10755 0.2174 71.98 20.21 0% 0 0% 0 0% 0 0% 0%
20220419 20.08 20.48 20 20.3 0.5% 0.3% 0% 10286 0.2082 68.55 20.24 0% 0 0% 0 0% 0 0% 0%
20220418 20.1 20.38 19.37 20.2 1.92% 0.85% 0% 10746 0.2152 71.59 20.03 0% 0 0% 0 0% 0 0% 0%
20220415 20.01 20.11 19.63 19.82 -1.29% 0% 0% 11932 0.2365 77.39 19.82 0% 0 0% 0 0% 0 0% 0%
20220414 20.41 20.88 20.06 20.08 -1.38% -0.94% 0% 16081 0.326 105.54 20.27 0% 0 0% 0 0% 0 0% 0%
20220413 21.31 21.31 20.36 20.36 -4.55% -1.59% 0% 12425 0.2571 85.19 20.69 0% 0 0% 0 0% 0 0% 0%
20220412 21.08 21.45 20.8 21.33 1.19% 0.95% 0% 9235 0.1951 64.62 21.13 0% 0 0% 0 0% 0 0% 0%
20220411 22.07 22.07 20.9 21.08 -4.31% -1.31% 0% 13022 0.2782 90.61 21.36 0% 0 0% 0 0% 0 0% 0%
20220408 22.38 22.57 21.55 22.03 -1.39% 0.18% 0% 13843 0.3044 99.24 21.99 0% 0 0% 0 0% 0 0% 0%
20220407 23.44 23.45 22.3 22.34 -4.69% -1.19% 0% 16201 0.3663 116.96 22.61 0% 0 0% 0 0% 0 0% 0%
20220401 23.18 23.29 22.81 22.89 -1.93% -0.35% 0% 12550 0.2883 91.12 22.97 0% 0 0% 0 0% 0 0% 0%
20220331 23.7 23.73 23.32 23.34 -1.39% -0.64% 0% 7690 0.1806 55.78 23.49 0% 0 0% 0 0% 0 0% 0%
20220330 23.79 23.79 23.3 23.67 0.13% 0.3% 0% 10836 0.2557 70.68 23.6 0% 0 0% 0 0% 0 0% 0%
20220329 24.37 24.47 23.5 23.64 -2.92% -0.88% 0% 11541 0.2753 71.25 23.85 0% 0 0% 0 0% 0 0% 0%
20220328 24.55 24.68 24.06 24.35 -2.01% 0.45% 0% 10749 0.2606 63.9 24.24 0% 0 0% 0 0% 0 0% 0%
20220325 24.54 25.21 24.54 24.85 1.26% 0.2% 0% 9898 0.2455 57.78 24.8 0% 0 0% 0 0% 0 0% 0%
20220324 24.88 24.92 24.47 24.54 -1.84% -0.37% 0% 11204 0.276 61.24 24.63 0% 0 0% 0 0% 0 0% 0%
20220323 25.18 25.19 24.73 25 -0.6% 0.12% 0% 10799 0.2696 55.27 24.97 0% 0 0% 0 0% 0 0% 0%
20220322 25.86 25.89 24.85 25.15 0.6% 0.28% 0% 13591 0.3408 62.5 25.08 0% 0 0% 0 0% 0 0% 0%
20220321 24.65 25.4 24.65 25 1.3% -0.36% 0% 14510 0.3641 64.46 25.09 0% 0 0% 0 0% 0 0% 0%
20220318 24.01 24.91 24.01 24.68 0.28% 0.12% 0% 12502 0.3082 52.88 24.65 0% 0 0% 0 0% 0 0% 0%
20220317 24 24.95 24 24.61 2.58% -0.12% 0% 21896 0.5396 81.79 24.64 0% 0 0% 0 0% 0 0% 0%
20220316 24 24.08 22.92 23.99 3.18% 1.57% 0% 20969 0.4952 74.84 23.62 0% 0 0% 0 0% 0 0% 0%
20220315 24.25 24.48 23.23 23.25 -4.36% -2.92% 0% 20111 0.4817 71.36 23.95 0% 0 0% 0 0% 0 0% 0%
20220311 24.5 25.08 24.25 24.95 0.36% 1.42% 0% 17552 0.4317 63.97 24.6 0% 0 0% 0 0% 0 0% 0%
20220310 25.56 25.78 24.8 24.86 -0.56% -1.62% 0% 20153 0.5092 73.8 25.27 0% 0 0% 0 0% 0 0% 0%
20220309 25.26 25.78 23.99 25 -1.03% 0.24% 0% 24832 0.6192 81.14 24.94 0% 0 0% 0 0% 0 0% 0%
20220308 26.07 26.23 25 25.26 -3.14% -0.9% 0% 32676 0.8329 106.37 25.49 0% 0 0% 0 0% 0 0% 0%
20220307 26.95 26.95 25.93 26.08 -3.01% -0.69% 0% 20894 0.5486 64.28 26.26 0% 0 0% 0 0% 0 0% 0%
20220304 26.59 27.37 26.38 26.89 0.3% -0.41% 0% 21474 0.5797 59.99 27 0% 0 0% 0 0% 0 0% 0%
20220303 28.1 28.27 26.74 26.81 -4.59% -1.69% 0% 40857 1.1143 107.83 27.27 0% 0 0% 0 0% 0 0% 0%
20220302 27.72 28.19 27.59 28.1 0.43% 0.9% 0% 20391 0.5678 55.94 27.85 0% 0 0% 0 0% 0 0% 0%
20220301 28.18 28.58 27.95 27.98 -0.99% -0.71% 0% 22635 0.6378 60.24 28.18 0% 0 0% 0 0% 0 0% 0%
20220228 28.4 28.43 27.58 28.26 0.36% 0.71% 0% 16987 0.4766 40.38 28.06 0% 0 0% 0 0% 0 0% 0%
20220225 28.38 28.86 27.99 28.16 0.32% -0.74% 0% 20070 0.5693 45.93 28.37 0% 0 0% 0 0% 0 0% 0%
20220224 29.18 29.53 27.49 28.07 -3.8% -1.3% 0% 42759 1.2162 89.56 28.44 0% 0 0% 0 0% 0 0% 0%
20220223 28.96 29.88 28.96 29.18 0.79% -0.71% 0% 27658 0.813 55.98 29.39 0% 0 0% 0 0% 0 0% 0%
20220222 30.05 30.42 28.64 28.95 -6.01% -1.13% 0% 52261 1.53 91.62 29.28 0% 0 0% 0 0% 0 0% 0%
20220221 29.59 31.52 29.29 30.8 3.39% 0.29% 0% 53480 1.6422 67.41 30.71 0% 0 0% 0 0% 0 0% 0%
20220218 29.05 30.17 29.04 29.79 3.44% 0.44% 0% 41398 1.228 49.27 29.66 0% 0 0% 0 0% 0 0% 0%
20220217 29.03 29.55 28.58 28.8 -1.87% -0.72% 0% 31564 0.9156 37.95 29.01 0% 0 0% 0 0% 0 0% 0%
20220216 29.11 29.5 28.7 29.35 0.86% 0.51% 0% 34097 0.9957 42.09 29.2 0% 0 0% 0 0% 0 0% 0%
20220215 31.08 31.37 28.81 29.1 -6.16% -1.89% 0% 61920 1.8364 78.98 29.66 0% 0 0% 0 0% 0 0% 0%
20220214 30.7 31.97 30.57 31.01 -2.88% -0.45% 0% 33836 1.0541 48.01 31.15 0% 0 0% 0 0% 0 0% 0%
20220211 33.49 33.49 31.52 31.93 -5.17% -0.5% 0% 54827 1.7594 81.31 32.09 0% 0 0% 0 0% 0 0% 0%
20220210 33.07 33.7 32.03 33.67 1.29% 3.16% 0% 66288 2.1639 103.45 32.64 0% 0 0% 0 0% 0 0% 0%
20220209 34.66 36.66 33.12 33.24 -4.04% -4.48% 0% 85627 2.98 154.6 34.8 0% 0 0% 0 0% 0 0% 0%
20211203 32 34.56 31.8 32.66 13.4% -3.86% 0% 270554 9.1896 549.72 33.97 0% 0 0% 0 0% 0 0% 0%
20211202 27.76 29.79 27.68 28.8 4.5% 0.35% 0% 74194 2.1291 266.51 28.7 0% 0 0% 0 0% 0 0% 0%
20211201 27.25 27.87 27.2 27.56 0.44% 0.18% 0% 14334 0.3943 62.22 27.51 0% 0 0% 0 0% 0 0% 0%
20211130 27.57 27.93 27.1 27.44 -0.51% -0.29% 0% 14021 0.3858 60.57 27.52 0% 0 0% 0 0% 0 0% 0%
20211129 27.41 27.76 26.98 27.58 -0.4% 0.88% 0% 20085 0.5491 84.69 27.34 0% 0 0% 0 0% 0 0% 0%
20211126 27.73 28.24 27.5 27.69 -0.43% -0.29% 0% 18193 0.5053 77.32 27.77 0% 0 0% 0 0% 0 0% 0%
20211125 28.2 28.93 27.56 27.81 -0.82% -0.54% 0% 23945 0.6696 98.39 27.96 0% 0 0% 0 0% 0 0% 0%
20211124 27.39 28.66 26.8 28.04 2.22% 0.68% 0% 35468 0.9877 141.33 27.85 0% 0 0% 0 0% 0 0% 0%
20211123 26.96 27.66 26.8 27.43 1.97% 0.48% 0% 16676 0.4552 70.32 27.3 0% 0 0% 0 0% 0 0% 0%
20211122 26.9 27.27 26.88 26.9 0% -0.52% 0% 13549 0.3664 57.03 27.04 0% 0 0% 0 0% 0 0% 0%
20211119 26.17 27.08 26.16 26.9 3.03% 0.37% 0% 16207 0.4344 68.26 26.8 0% 0 0% 0 0% 0 0% 0%
20211118 26.87 27.33 26.03 26.11 -2.68% -1.62% 0% 18792 0.4988 77.84 26.54 0% 0 0% 0 0% 0 0% 0%
20211117 26.66 26.9 26.5 26.83 0.64% 0.37% 0% 15595 0.4169 68.16 26.73 0% 0 0% 0 0% 0 0% 0%
20211116 27.17 27.41 26.65 26.66 -1.8% -1.26% 0% 19685 0.5314 89.88 27 0% 0 0% 0 0% 0 0% 0%
20211115 27.14 27.53 26.76 27.15 0.04% 0.26% 0% 20913 0.5663 99.92 27.08 0% 0 0% 0 0% 0 0% 0%
20211112 26.7 27.27 26.02 27.14 0.52% 1.65% 0% 28692 0.7662 143.17 26.7 0% 0 0% 0 0% 0 0% 0%
20211111 26.09 27.3 25.85 27 3.33% 1.09% 0% 32459 0.867 178.46 26.71 0% 0 0% 0 0% 0 0% 0%
20211110 25.6 26.21 25.42 26.13 1.63% 0.89% 0% 17553 0.4547 107.99 25.9 0% 0 0% 0 0% 0 0% 0%
20211109 25.12 25.73 25 25.71 2.43% 0.9% 0% 13418 0.3419 87.88 25.48 0% 0 0% 0 0% 0 0% 0%
20211108 25.7 25.7 24.86 25.1 -1.65% 0.08% 0% 12487 0.3132 84.91 25.08 0% 0 0% 0 0% 0 0% 0%
20211105 25 25.66 25 25.52 2.33% 0.39% 0% 18989 0.4827 133.94 25.42 0% 0 0% 0 0% 0 0% 0%
20211104 24.5 24.98 24.5 24.94 1.14% 0.24% 0% 8749 0.2177 67.86 24.88 0% 0 0% 0 0% 0 0% 0%
20211103 24.2 24.88 24.11 24.66 1.27% 0.24% 0% 8854 0.2178 69.02 24.6 0% 0 0% 0 0% 0 0% 0%
20211102 24.29 24.85 24.09 24.35 0.37% -0.65% 0% 9272 0.2273 72.74 24.51 0% 0 0% 0 0% 0 0% 0%
20211101 23.85 24.48 23.73 24.26 1.63% 0.17% 0% 7466 0.1808 60.32 24.22 0% 0 0% 0 0% 0 0% 0%
20211029 23.7 23.98 23.06 23.87 2.71% 1.23% 0% 7450 0.1757 62.72 23.58 0% 0 0% 0 0% 0 0% 0%
20211028 23.55 23.77 23.23 23.24 -1.65% -0.47% 0% 4099 0.0957 34.21 23.35 0% 0 0% 0 0% 0 0% 0%
20211027 24.13 24.13 23.61 23.63 -1.99% -0.42% 0% 4678 0.111 42.03 23.73 0% 0 0% 0 0% 0 0% 0%
20211026 23.94 24.31 23.73 24.11 0.71% 0.5% 0% 4573 0.1097 42.8 23.99 0% 0 0% 0 0% 0 0% 0%
20211025 24.32 24.32 23.7 23.94 -1.12% 0.13% 0% 4183 0.1 41.58 23.91 0% 0 0% 0 0% 0 0% 0%
20211022 23.72 24.35 23.6 24.21 2.07% 0.58% 0% 5871 0.1413 62.05 24.07 0% 0 0% 0 0% 0 0% 0%
20211021 24.3 24.3 23.67 23.72 -4.08% -0.84% 0% 11167 0.2671 111.63 23.92 0% 0 0% 0 0% 0 0% 0%
20211020 25.3 25.88 24.73 24.73 -0.6% -1.98% 0% 9848 0.2485 110.29 25.23 0% 0 0% 0 0% 0 0% 0%
20211019 24.79 24.97 24.53 24.88 0.36% 0.44% 0% 7828 0.1939 91.42 24.77 0% 0 0% 0 0% 0 0% 0%
20211018 24.7 24.95 24.54 24.79 -0.68% 0.12% 0% 6022 0.1491 74.78 24.76 0% 0 0% 0 0% 0 0% 0%
20211015 24.44 25.4 24.15 24.96 2.13% 0.36% 0% 13549 0.337 164.8 24.87 0% 0 0% 0 0% 0 0% 0%
20211014 24.11 24.71 23.82 24.44 1.37% 0.16% 0% 6200 0.1513 81.2 24.4 0% 0 0% 0 0% 0 0% 0%
20211013 23.75 24.37 23.68 24.11 1.52% 0.71% 0% 6018 0.1441 74.64 23.94 0% 0 0% 0 0% 0 0% 0%
20211012 23.75 24.3 23.56 23.75 -1.37% -0.04% 0% 5876 0.1396 72.19 23.76 0% 0 0% 0 0% 0 0% 0%
20211011 24.57 24.61 23.73 24.08 -1.03% 0.5% 0% 7714 0.1848 94.2 23.96 0% 0 0% 0 0% 0 0% 0%
20211008 23.58 25 23.46 24.33 4.11% 0.29% 0% 10906 0.2646 128.69 24.26 0% 0 0% 0 0% 0 0% 0%
20210930 23.4 23.65 23.16 23.37 0.82% -0.04% 0% 4747 0.111 51.26 23.38 0% 0 0% 0 0% 0 0% 0%
20210929 23.76 23.92 23.18 23.18 -2.44% -1.4% 0% 5118 0.1203 52.84 23.51 0% 0 0% 0 0% 0 0% 0%
20210928 23.77 23.96 23.55 23.76 0.3% -0.04% 0% 3505 0.0833 32.71 23.77 0% 0 0% 0 0% 0 0% 0%
20210927 24.47 24.47 23.6 23.69 -2.43% -1.25% 0% 7333 0.1759 62.53 23.99 0% 0 0% 0 0% 0 0% 0%
20210924 24.43 24.5 24.19 24.28 -0.33% -0.16% 0% 5679 0.1381 41.47 24.32 0% 0 0% 0 0% 0 0% 0%
20210923 24.5 24.94 24.3 24.36 0.08% -0.85% 0% 8096 0.1989 50.59 24.57 0% 0 0% 0 0% 0 0% 0%
20210922 24.67 24.67 24.23 24.34 -1.42% -0.37% 0% 4974 0.1215 30.65 24.43 0% 0 0% 0 0% 0 0% 0%
20210917 24.54 24.7 24.14 24.69 0.9% 0.98% 0% 6131 0.1499 36.55 24.45 0% 0 0% 0 0% 0 0% 0%
20210916 24.35 24.75 24.1 24.47 0.62% 0.58% 0% 8975 0.2184 47.05 24.33 0% 0 0% 0 0% 0 0% 0%
20210915 25.17 25.17 24.3 24.32 -3.72% -1.02% 0% 13840 0.34 64.89 24.57 0% 0 0% 0 0% 0 0% 0%
20210914 25 25.29 24.87 25.26 1.04% 0.72% 0% 8567 0.2149 34.76 25.08 0% 0 0% 0 0% 0 0% 0%
20210913 25.55 25.73 24.52 25 -2.04% -0.28% 0% 14840 0.372 49.73 25.07 0% 0 0% 0 0% 0 0% 0%
20210910 26.1 26.1 25.38 25.52 -2.11% -0.39% 0% 12921 0.331 41.34 25.62 0% 0 0% 0 0% 0 0% 0%
20210909 27.01 27.01 22.01 26.07 -4.85% 0.15% 0% 25600 0.6663 78.38 26.03 0% 0 0% 0 0% 0 0% 0%
20210908 25.95 28.2 25.92 27.4 5.1% 1.22% 0% 27287 0.7387 87.34 27.07 0% 0 0% 0 0% 0 0% 0%
20210907 26.02 26.28 25.95 26.07 -0.5% -0.04% 0% 8324 0.2171 24.86 26.08 0% 0 0% 0 0% 0 0% 0%
20210906 26.35 26.35 25.7 26.2 1.16% 0.27% 0% 8562 0.2237 21.57 26.13 0% 0 0% 0 0% 0 0% 0%
20210729 27.04 28.15 27.04 27.52 0.04% -0.61% 0% 23319 0.6458 53.89 27.69 0% 0 0% 0 0% 0 0% 0%
20210728 27.5 27.66 25.8 27.51 -1.4% 1.89% 0% 32347 0.8734 62.65 27 0% 0 0% 0 0% 0 0% 0%
20210727 28.36 29.49 27.53 27.9 -2.14% -1.86% 0% 44476 1.2644 86.39 28.43 0% 0 0% 0 0% 0 0% 0%
20210726 27 28.65 26.6 28.51 5.59% 2.15% 0% 52645 1.4692 103.82 27.91 0% 0 0% 0 0% 0 0% 0%
20210723 27.98 28.1 27 27 -4.19% -1.14% 0% 30088 0.8218 59.78 27.31 0% 0 0% 0 0% 0 0% 0%
20210722 27.83 28.47 27.12 28.18 1.33% 1.48% 0% 30629 0.8505 61.52 27.77 0% 0 0% 0 0% 0 0% 0%
20210721 27.3 27.99 27.25 27.81 0.62% 0.47% 0% 23881 0.6611 48.17 27.68 0% 0 0% 0 0% 0 0% 0%
20210720 28.14 28.48 26.95 27.64 -3.19% 0.47% 0% 37065 1.0195 71.78 27.51 0% 0 0% 0 0% 0 0% 0%
20210719 31.3 31.3 28.41 28.55 -9.08% -2.79% 0% 63303 1.8591 136.96 29.37 0% 0 0% 0 0% 0 0% 0%
20210716 31.29 32.96 30.66 31.4 -1.72% -0.57% 0% 59199 1.8696 154.72 31.58 0% 0 0% 0 0% 0 0% 0%
20210715 29.26 33.99 28.16 31.95 9.72% 5.2% 0% 86839 2.6374 247.17 30.37 0% 0 0% 0 0% 0 0% 0%
20210714 28.66 29.66 28.32 29.12 2.93% -0.41% 0% 55753 1.6304 187.02 29.24 0% 0 0% 0 0% 0 0% 0%
20210713 29 29.06 27.9 28.29 -2.38% -0.42% 0% 29240 0.8307 103.7 28.41 0% 0 0% 0 0% 0 0% 0%
20210712 28.34 29.4 28.1 28.98 2.01% 0.28% 0% 38790 1.121 124.86 28.9 0% 0 0% 0 0% 0 0% 0%
20210709 28.47 28.89 27.85 28.41 1.76% -0.07% 0% 34552 0.9822 119.17 28.43 0% 0 0% 0 0% 0 0% 0%
20210708 28.5 28.5 27.6 27.92 -0.46% -0.04% 0% 26300 0.7346 96.76 27.93 0% 0 0% 0 0% 0 0% 0%
20210707 26.61 28.25 26.46 28.05 4.47% 1.23% 0% 41477 1.1492 153.29 27.71 0% 0 0% 0 0% 0 0% 0%
20210706 26.92 27.5 26.59 26.85 -1% -0.19% 0% 14786 0.3978 57.98 26.9 0% 0 0% 0 0% 0 0% 0%
20210705 27 27.38 26.33 27.12 1.23% 1.19% 0% 14697 0.3939 54.43 26.8 0% 0 0% 0 0% 0 0% 0%
20210702 26.65 27.28 26.4 26.79 0.49% 0% 0% 15471 0.4145 55.32 26.79 0% 0 0% 0 0% 0 0% 0%
20210701 27.96 28.08 26.66 26.66 -4.51% -2.74% 0% 23862 0.654 82.81 27.41 0% 0 0% 0 0% 0 0% 0%
20210630 28.2 28.55 27.76 27.92 -1.1% -0.53% 0% 32613 0.9154 108.77 28.07 0% 0 0% 0 0% 0 0% 0%
20210629 26.36 29.1 26.35 28.23 7.09% 1.58% 0% 64669 1.7972 185.35 27.79 0% 0 0% 0 0% 0 0% 0%
20210628 26.6 26.8 26.29 26.36 -0.75% -0.08% 0% 14354 0.3787 41.45 26.38 0% 0 0% 0 0% 0 0% 0%
20210625 26.3 26.71 26.2 26.56 0.68% 0.26% 0% 12401 0.3285 33.34 26.49 0% 0 0% 0 0% 0 0% 0%
20210624 26.93 27.28 26.33 26.38 -3.05% -1.24% 0% 23817 0.6361 58.54 26.71 0% 0 0% 0 0% 0 0% 0%
20210623 27.1 27.45 26.89 27.21 -0.18% -0.18% 0% 18294 0.4987 42.44 27.26 0% 0 0% 0 0% 0 0% 0%
20210622 27.5 27.58 26.6 27.26 -1.16% 0.89% 0% 28394 0.7671 60.59 27.02 0% 0 0% 0 0% 0 0% 0%
20210621 27.39 27.8 27.1 27.58 0.55% 0.58% 0% 23078 0.6329 48.59 27.42 0% 0 0% 0 0% 0 0% 0%
20210618 27.88 27.88 27.01 27.43 -2.21% 0.07% 0% 31211 0.8555 67.09 27.41 0% 0 0% 0 0% 0 0% 0%
20210617 28.4 28.65 27.38 28.05 -1.68% 0.68% 0% 43600 1.2145 97.46 27.86 0% 0 0% 0 0% 0 0% 0%
20210616 27.87 29.7 27.16 28.53 2.59% -0.73% 0% 75910 2.1813 186.33 28.74 0% 0 0% 0 0% 0 0% 0%
20210615 27.1 27.86 26.5 27.86 1.86% 2.84% 0% 44840 1.2145 121.87 27.09 0% 0 0% 0 0% 0 0% 0%
20210611 27.8 28.48 27.35 27.35 -2.08% -1.97% 0% 38427 1.0721 119.54 27.9 0% 0 0% 0 0% 0 0% 0%
20210610 27.17 28.52 26.76 27.93 2.68% 0.87% 0% 47705 1.321 158.75 27.69 0% 0 0% 0 0% 0 0% 0%
20210609 27.88 28.43 26.76 27.2 -1.02% -1.56% 0% 54387 1.5028 202 27.63 0% 0 0% 0 0% 0 0% 0%
20210608 26.8 27.57 26.2 27.48 2.61% 1.89% 0% 49923 1.3462 217.38 26.97 0% 0 0% 0 0% 0 0% 0%
20210607 25.1 26.8 25.1 26.78 6.99% 2.53% 0% 37926 0.9906 194.59 26.12 0% 0 0% 0 0% 0 0% 0%
20210604 25.24 25.65 24.91 25.03 -1.57% -0.44% 0% 13669 0.3436 83.09 25.14 0% 0 0% 0 0% 0 0% 0%
20210603 25.74 26.08 25.22 25.43 -0.59% -0.97% 0% 18981 0.4874 124.19 25.68 0% 0 0% 0 0% 0 0% 0%
20210602 25.4 25.98 25.16 25.58 0.55% 0% 0% 17464 0.4467 122.01 25.58 0% 0 0% 0 0% 0 0% 0%
20210601 24.81 25.58 24.81 25.44 1.76% 0.47% 0% 17546 0.4442 119.72 25.32 0% 0 0% 0 0% 0 0% 0%
20210531 24.85 25.14 24.74 25 0.48% 0.16% 0% 8530 0.2129 59.47 24.96 0% 0 0% 0 0% 0 0% 0%
20210528 25.31 25.66 24.81 24.88 -3.04% -1.11% 0% 17136 0.4311 119.8 25.16 0% 0 0% 0 0% 0 0% 0%
20210527 25.3 25.85 25.25 25.66 1.62% 0.47% 0% 17459 0.4459 132.98 25.54 0% 0 0% 0 0% 0 0% 0%
20210526 24.97 25.55 24.86 25.25 1.08% 0% 0% 10793 0.2725 86.9 25.25 0% 0 0% 0 0% 0 0% 0%
20210525 24.94 25.18 24.85 24.98 -0.28% 0.24% 0% 10276 0.2561 81.3 24.92 0% 0 0% 0 0% 0 0% 0%
20210524 24.83 25.08 24.5 25.05 0.4% 1.09% 0% 6593 0.1634 52.25 24.78 0% 0 0% 0 0% 0 0% 0%
20210521 24.9 25.23 24.86 24.95 -0.12% -0.12% 0% 6412 0.1602 50.34 24.98 0% 0 0% 0 0% 0 0% 0%
20210520 25 25.36 24.8 24.98 -2.69% 0.12% 0% 11953 0.2982 84.93 24.95 0% 0 0% 0 0% 0 0% 0%
20210519 25 26.9 24.78 25.67 2.19% -0.93% 0% 18279 0.4736 141.33 25.91 0% 0 0% 0 0% 0 0% 0%
20210518 24.54 25.79 24.5 25.12 2.41% -0.12% 0% 13121 0.33 101.75 25.15 0% 0 0% 0 0% 0 0% 0%
20210517 25.01 25.2 24.51 24.53 -1.92% -1.05% 0% 10049 0.2491 78.78 24.79 0% 0 0% 0 0% 0 0% 0%
20210514 24.79 25.44 24.79 25.01 0% -0.16% 0% 8321 0.2084 65.27 25.05 0% 0 0% 0 0% 0 0% 0%
20210513 25.55 25.6 24.94 25.01 -2.61% -0.64% 0% 9323 0.2347 65.05 25.17 0% 0 0% 0 0% 0 0% 0%
20210512 25.8 26.13 25.51 25.68 -1.72% -0.12% 0% 11651 0.2995 76.6 25.71 0% 0 0% 0 0% 0 0% 0%
20210511 24.8 26.15 24.8 26.13 4.44% 2.83% 0% 11573 0.2941 66.34 25.41 0% 0 0% 0 0% 0 0% 0%
20210510 25.5 25.9 24.8 25.02 -1.69% -0.24% 0% 8635 0.2166 42.17 25.08 0% 0 0% 0 0% 0 0% 0%
20210507 24.36 25.67 24.2 25.45 4.86% 1.48% 0% 17993 0.4512 72.2 25.08 0% 0 0% 0 0% 0 0% 0%
20210506 24.35 24.64 24.1 24.27 -0.33% -0.21% 0% 5822 0.1416 23.43 24.32 0% 0 0% 0 0% 0 0% 0%
20210430 25.2 25.41 24.1 24.35 -3.56% -0.41% 0% 15608 0.3816 61.7 24.45 0% 0 0% 0 0% 0 0% 0%
20210429 25.79 25.99 25.21 25.25 -2.09% -1.25% 0% 8894 0.2274 37.55 25.57 0% 0 0% 0 0% 0 0% 0%
20210428 25.52 25.89 25.4 25.79 0.51% 0.62% 0% 10275 0.2633 42.59 25.63 0% 0 0% 0 0% 0 0% 0%
20210427 27 27.03 25.45 25.66 -4.25% -0.77% 0% 22374 0.5787 92.97 25.86 0% 0 0% 0 0% 0 0% 0%
20210426 27.48 27.5 26.71 26.8 -2.83% -1.11% 0% 17488 0.4739 79.42 27.1 0% 0 0% 0 0% 0 0% 0%
20210423 27.58 27.86 27.02 27.58 -1.32% 0.88% 0% 28697 0.7846 133.29 27.34 0% 0 0% 0 0% 0 0% 0%
20210422 28.5 28.73 27.77 27.95 -0.92% -0.39% 0% 31699 0.8896 157.81 28.06 0% 0 0% 0 0% 0 0% 0%
20210421 27.85 29.39 27.85 28.21 0.93% -1.4% 0% 45847 1.3118 246.58 28.61 0% 0 0% 0 0% 0 0% 0%
20210416 25.71 26.33 25.38 26.3 3.1% 1.08% 0% 7940 0.2066 47.51 26.02 0% 0 0% 0 0% 0 0% 0%
20210415 25.76 25.8 25.46 25.51 -1.66% -0.35% 0% 6331 0.1621 37.09 25.6 0% 0 0% 0 0% 0 0% 0%
20210414 25.84 26.1 25.55 25.94 0.39% 0.43% 0% 7151 0.1847 40.87 25.83 0% 0 0% 0 0% 0 0% 0%
20210413 26.4 26.56 25.7 25.84 -1.82% -0.58% 0% 12447 0.3235 71.83 25.99 0% 0 0% 0 0% 0 0% 0%
20210412 27.26 27.26 26.15 26.32 -2.77% -1.31% 0% 10112 0.2697 61.03 26.67 0% 0 0% 0 0% 0 0% 0%
20210409 27.38 27.47 26.6 27.07 -1.13% 0.45% 0% 10032 0.2704 59.69 26.95 0% 0 0% 0 0% 0 0% 0%
20210408 27.24 27.48 26.9 27.38 1.07% 0.55% 0% 16173 0.4404 94.55 27.23 0% 0 0% 0 0% 0 0% 0%
20210407 26.79 27.76 26.79 27.09 0.48% -0.7% 0% 19573 0.534 102.04 27.28 0% 0 0% 0 0% 0 0% 0%
20210406 26.11 27.16 25.94 26.96 3.93% 0.67% 0% 22860 0.6122 115.9 26.78 0% 0 0% 0 0% 0 0% 0%
20210402 25.48 26.2 25.32 25.94 2.29% 0.31% 0% 11961 0.3093 50.4 25.86 0% 0 0% 0 0% 0 0% 0%
20210401 25.75 26.23 25.3 25.36 -2.27% -1.32% 0% 11854 0.3046 46.36 25.7 0% 0 0% 0 0% 0 0% 0%
20210330 25.75 25.75 24.78 25.1 -2.52% 0.04% 0% 16623 0.4171 58.69 25.09 0% 0 0% 0 0% 0 0% 0%
20210329 25.78 26.08 25.5 25.75 0.51% -0.08% 0% 8432 0.2173 28.76 25.77 0% 0 0% 0 0% 0 0% 0%
20210326 25.75 25.85 25.35 25.62 -0.43% -0.04% 0% 10281 0.2635 31.85 25.63 0% 0 0% 0 0% 0 0% 0%
20201215 32.8 33.03 32.5 32.55 -0.73% -0.34% 0% 12355 0.4035 44.4 32.66 0% 0 0% 0 0% 0 0% 0%
20201214 32.61 33.17 32.4 32.79 0.83% 0% 0% 13802 0.4525 45.43 32.79 0% 0 0% 0 0% 0 0% 0%
20201211 33.98 33.98 32.03 32.52 -3.5% -0.46% 0% 28608 0.9346 89.66 32.67 0% 0 0% 0 0% 0 0% 0%
20201210 33.34 34.21 33.3 33.7 -0.06% -0.44% 0% 16022 0.5424 52.38 33.85 0% 0 0% 0 0% 0 0% 0%
20201209 35.64 35.84 33.66 33.72 -5.33% -2.26% 0% 42226 1.4567 137.14 34.5 0% 0 0% 0 0% 0 0% 0%
20201208 36.26 36.5 35.6 35.62 -2.14% -1.03% 0% 19106 0.6877 64.64 35.99 0% 0 0% 0 0% 0 0% 0%
20201207 36.15 36.83 35.88 36.4 1.11% -0.03% 0% 20542 0.748 66.71 36.41 0% 0 0% 0 0% 0 0% 0%
20201204 36.55 36.95 35.9 36 -1.5% -0.77% 0% 22500 0.8164 69.25 36.28 0% 0 0% 0 0% 0 0% 0%
20201203 37.06 37.17 36.45 36.55 -1.91% -0.6% 0% 24566 0.9032 72.89 36.77 0% 0 0% 0 0% 0 0% 0%
20201202 37.2 37.48 36.9 37.26 0.19% 0.16% 0% 27556 1.025 79.92 37.2 0% 0 0% 0 0% 0 0% 0%
20201201 36.39 37.57 36.39 37.19 3.16% 0.08% 0% 32975 1.2253 93.19 37.16 0% 0 0% 0 0% 0 0% 0%
20201130 35.9 36.42 35.4 36.05 1.07% 0.06% 0% 24045 0.8664 61.01 36.03 0% 0 0% 0 0% 0 0% 0%
20201127 36.61 36.62 35.31 35.67 -1.44% -0.34% 0% 25056 0.8968 59.33 35.79 0% 0 0% 0 0% 0 0% 0%
20201126 35.9 36.58 35.63 36.19 0.11% 0.25% 0% 22760 0.8216 51.26 36.1 0% 0 0% 0 0% 0 0% 0%
20201125 37.78 37.96 36 36.15 -4.04% -1.9% 0% 39536 1.4568 79.39 36.85 0% 0 0% 0 0% 0 0% 0%
20201124 37.37 38.06 37.03 37.67 1.54% 0.35% 0% 32375 1.2152 57.42 37.54 0% 0 0% 0 0% 0 0% 0%
20201123 37.61 37.87 36.91 37.1 -1.07% -0.4% 0% 33891 1.2623 48.22 37.25 0% 0 0% 0 0% 0 0% 0%
20201120 37.65 38.27 37.2 37.5 -0.56% -0.42% 0% 35469 1.3357 45.37 37.66 0% 0 0% 0 0% 0 0% 0%
20201119 37.15 37.82 36.81 37.71 1.02% 0.45% 0% 31636 1.1877 37.31 37.54 0% 0 0% 0 0% 0 0% 0%
20201118 36.7 37.81 36.63 37.33 0.46% -0.16% 0% 33333 1.2464 34.37 37.39 0% 0 0% 0 0% 0 0% 0%
20201117 38.6 38.94 36.36 37.16 -4.35% -0.05% 0% 58555 2.1769 54.47 37.18 0% 0 0% 0 0% 0 0% 0%
20201116 39 39.7 38.17 38.85 0.52% 0.15% 0% 43202 1.676 41.44 38.79 0% 0 0% 0 0% 0 0% 0%
20201113 38.2 39.69 38.01 38.65 -1.45% -0.28% 0% 47358 1.8356 46.03 38.76 0% 0 0% 0 0% 0 0% 0%
20201112 41 41.6 38.69 39.22 -5.77% -1.51% 0% 79135 3.1511 78.94 39.82 0% 0 0% 0 0% 0 0% 0%
20201111 41.56 42.02 39.8 41.62 -1.84% 2.03% 0% 105203 4.2911 110.23 40.79 0% 0 0% 0 0% 0 0% 0%
20201110 40 43.52 39 42.4 3.87% 1.58% 0% 150622 6.2874 170.44 41.74 0% 0 0% 0 0% 0 0% 0%
20201109 39.99 41.73 39.37 40.82 3.08% 0.17% 0% 112257 4.5742 140.14 40.75 0% 0 0% 0 0% 0 0% 0%
20201106 40.44 40.74 38.63 39.6 -3.56% 0.3% 0% 95940 3.7876 121.16 39.48 0% 0 0% 0 0% 0 0% 0%
20201105 39.31 41.88 39.31 41.06 5.42% 1.38% 0% 140222 5.6784 177.5 40.5 0% 0 0% 0 0% 0 0% 0%
20201104 40.21 42.2 37.8 38.95 1.43% -1.84% 0% 127137 5.0448 168.63 39.68 0% 0 0% 0 0% 0 0% 0%
20201103 36.01 38.77 36 38.4 6.22% 1.86% 0% 72708 2.7413 95.55 37.7 0% 0 0% 0 0% 0 0% 0%
20201102 35.04 36.35 35 36.15 2.84% 1.4% 0% 34476 1.2289 43.17 35.65 0% 0 0% 0 0% 0 0% 0%
20201030 36.22 37.37 35.15 35.15 -2.66% -3.33% 0% 49033 1.7829 59.73 36.36 0% 0 0% 0 0% 0 0% 0%
20201029 36.96 37.65 36.03 36.11 -4.67% -1.87% 0% 57022 2.0982 68.13 36.8 0% 0 0% 0 0% 0 0% 0%
20201028 37.41 38.36 36.67 37.88 -1.3% 1.04% 0% 57964 2.1732 63.23 37.49 0% 0 0% 0 0% 0 0% 0%
20201027 38 38.85 37.42 38.38 0.03% 0.42% 0% 52759 2.0166 53.3 38.22 0% 0 0% 0 0% 0 0% 0%
20201026 36.5 38.5 35 38.37 3.31% 2.84% 0% 83870 3.1296 75.81 37.31 0% 0 0% 0 0% 0 0% 0%
20201023 39.65 40.35 36.89 37.14 -6.64% -3.26% 0% 107062 4.1099 89.72 38.39 0% 0 0% 0 0% 0 0% 0%
20201022 39.2 40.29 38.55 39.78 0.38% 0.35% 0% 91225 3.6166 72.68 39.64 0% 0 0% 0 0% 0 0% 0%
20200909 36.85 39.59 36.44 37.42 -0.19% -2.4% 0% 96355 3.6943 63.63 38.34 0% 0 0% 0 0% 0 0% 0%
20200908 37.18 37.85 36.02 37.49 1.02% 0.89% 0% 61938 2.3017 33.17 37.16 0% 0 0% 0 0% 0 0% 0%
20200907 37.2 38.12 36.56 37.11 0% -0.88% 0% 63077 2.3613 29.73 37.44 0% 0 0% 0 0% 0 0% 0%
20200904 35.6 37.89 35.36 37.11 -0.3% 1.23% 0% 67348 2.4691 29.87 36.66 0% 0 0% 0 0% 0 0% 0%
20200903 40.71 40.71 37.2 37.22 -9.7% -4.02% 0% 138087 5.3556 61.34 38.78 0% 0 0% 0 0% 0 0% 0%
20200902 40.32 41.98 39.33 41.22 1.78% 1.43% 0% 134144 5.4514 63.27 40.64 0% 0 0% 0 0% 0 0% 0%
20200901 41.28 41.87 39.8 40.5 -4.48% -0.66% 0% 125981 5.1362 60.6 40.77 0% 0 0% 0 0% 0 0% 0%
20200831 40.32 42.59 39.52 42.4 2.96% 3.09% 0% 173919 7.1525 83.93 41.13 0% 0 0% 0 0% 0 0% 0%
20200828 42.03 43.52 38.33 41.18 -2.69% 1.6% 0% 205868 8.3436 97.3 40.53 0% 0 0% 0 0% 0 0% 0%
20200827 45.01 47.95 41.6 42.32 -4.68% -5.18% 0% 264486 11.8053 133.89 44.63 0% 0 0% 0 0% 0 0% 0%
20200826 47 50.5 44.03 44.4 -2.59% -7.02% 0% 308412 14.7263 190.83 47.75 0% 0 0% 0 0% 0 0% 0%
20200825 37.24 45.58 37.24 45.58 20.01% 6.37% 0% 285683 12.2416 193.67 42.85 0% 0 0% 0 0% 0 0% 0%
20200824 37 39.15 36.05 37.98 -3.43% 0.77% 0% 147272 5.5501 108.28 37.69 0% 0 0% 0 0% 0 0% 0%
20200821 36.1 39.33 36.08 39.33 10.01% 3.17% 0% 183496 6.9947 151 38.12 0% 0 0% 0 0% 0 0% 0%
20200820 36.68 36.95 34.91 35.75 -4.41% -0.11% 0% 118981 4.2579 105.77 35.79 0% 0 0% 0 0% 0 0% 0%
20200819 37.68 38.69 37.2 37.4 -2.02% -1.19% 0% 105379 3.9881 110.9 37.85 0% 0 0% 0 0% 0 0% 0%
20200818 38.51 39.95 37.82 38.17 -1.93% -1.57% 0% 147060 5.7028 174.28 38.78 0% 0 0% 0 0% 0 0% 0%
20200817 38.21 39.67 37.5 38.92 -6.44% 1.04% 0% 205650 7.9217 283.18 38.52 0% 0 0% 0 0% 0 0% 0%
20200814 43.99 43.99 41.6 41.6 -10% -2.09% 0% 246160 10.4587 498.14 42.49 0% 0 0% 0 0% 0 0% 0%
20200813 46.22 46.22 46.22 46.22 10% 0% 0% 9895 0.4573 41.13 46.22 0% 0 0% 0 0% 0 0% 0%
20200812 42.02 42.02 42.02 42.02 10% 0% 0% 13721 0.5765 55.06 42.02 0% 0 0% 0 0% 0 0% 0%
20200811 38.2 38.2 38.2 38.2 9.99% -0.03% 0% 3125 0.1194 13.02 38.21 0% 0 0% 0 0% 0 0% 0%
20200810 34.73 34.73 34.73 34.73 10.01% 0.03% 0% 5659 0.1965 23.25 34.72 0% 0 0% 0 0% 0 0% 0%
20200807 31.57 31.57 31.57 31.57 10% 0.03% 0% 2978 0.094 11.39 31.56 0% 0 0% 0 0% 0 0% 0%
20200806 28.7 28.7 28.7 28.7 10% 0.24% 0% 482 0.0138 1.71 28.63 0% 0 0% 0 0% 0 0% 0%
20200805 26.09 26.09 26.09 26.09 9.99% -0.04% 0% 2985 0.0779 9.8 26.1 0% 0 0% 0 0% 0 0% 0%
20200804 23.72 23.72 23.72 23.72 10.02% -0.04% 0% 1492 0.0354 4.37 23.73 0% 0 0% 0 0% 0 0% 0%
20200803 21.56 21.56 21.56 21.56 10% 0.61% 0% 364 0.0078 1.03 21.43 0% 0 0% 0 0% 0 0% 0%
20200731 19.6 19.6 19.6 19.6 9.99% 0% 0% 750 0.0147 2.53 19.6 0% 0 0% 0 0% 0 0% 0%
20200730 17.82 17.82 17.82 17.82 10% 0.68% 0% 322 0.0057 2.08 17.7 0% 0 0% 0 0% 0 0% 0%
20200729 16.2 16.2 16.2 16.2 9.98% 0.56% 0% 211 0.0034 7.09 16.11 0% 0 0% 0 0% 0 0% 0%
20200728 14.73 14.73 14.73 14.73 10.01% 1.8% 0% 159 0.0023 1.95 14.47 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