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. 300867
    4. 返回上一页 刷新
股票代码（例：sz300867）       534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 16.19 16.24 16.14 16.2 0.37% 0.06% 0% 10619 0.1719 47.58 16.19 0% 0 0% 0 0% 0 0% 0%
20230927 16.05 16.2 16.03 16.14 0.5% 0% 0% 10039 0.162 46.05 16.14 0% 0 0% 0 0% 0 0% 0%
20230926 16.25 16.25 16.04 16.06 -0.5% -0.25% 0% 10078 0.1623 47.04 16.1 0% 0 0% 0 0% 0 0% 0%
20230925 16.34 16.34 16.06 16.14 -0.25% -0.12% 0% 14254 0.2304 66.52 16.16 0% 0 0% 0 0% 0 0% 0%
20230922 15.9 16.18 15.81 16.18 1.63% 1% 0% 15533 0.2488 71.89 16.02 0% 0 0% 0 0% 0 0% 0%
20230921 16.1 16.1 15.91 15.92 -0.75% -0.38% 0% 13073 0.2089 60.24 15.98 0% 0 0% 0 0% 0 0% 0%
20230920 16.2 16.2 16.03 16.04 -0.68% -0.43% 0% 8542 0.1376 38.5 16.11 0% 0 0% 0 0% 0 0% 0%
20230919 16.3 16.34 16.13 16.15 -0.8% -0.25% 0% 11636 0.1884 50.94 16.19 0% 0 0% 0 0% 0 0% 0%
20230918 16.24 16.33 16.12 16.28 0.31% 0.12% 0% 11578 0.1883 47.6 16.26 0% 0 0% 0 0% 0 0% 0%
20230915 16.39 16.39 16.19 16.23 0.19% -0.25% 0% 11146 0.1813 43.67 16.27 0% 0 0% 0 0% 0 0% 0%
20230914 16.43 16.51 16.15 16.2 -1.64% -0.25% 0% 16840 0.2735 62.41 16.24 0% 0 0% 0 0% 0 0% 0%
20230913 16.67 16.67 16.32 16.47 -0.66% -0.18% 0% 21171 0.3493 69.37 16.5 0% 0 0% 0 0% 0 0% 0%
20230912 16.38 16.6 16.36 16.58 0.73% 0.61% 0% 15344 0.2529 46.24 16.48 0% 0 0% 0 0% 0 0% 0%
20230911 16.32 16.5 16.17 16.46 1.11% 0.61% 0% 15750 0.2577 42.5 16.36 0% 0 0% 0 0% 0 0% 0%
20230908 16.45 16.59 16.26 16.28 -0.97% -0.43% 0% 14559 0.238 34.35 16.35 0% 0 0% 0 0% 0 0% 0%
20230907 16.74 16.79 16.43 16.44 -1.73% -0.9% 0% 14857 0.2465 30.59 16.59 0% 0 0% 0 0% 0 0% 0%
20230906 16.72 16.84 16.65 16.73 -0.42% 0.06% 0% 11478 0.1919 22.7 16.72 0% 0 0% 0 0% 0 0% 0%
20230905 16.89 16.92 16.68 16.8 -0.94% 0.18% 0% 19974 0.3349 37.71 16.77 0% 0 0% 0 0% 0 0% 0%
20230904 16.9 17.09 16.81 16.96 0.53% 0.06% 0% 15731 0.2667 28.77 16.95 0% 0 0% 0 0% 0 0% 0%
20230901 16.87 17 16.7 16.87 0% 0.12% 0% 18539 0.3124 33.36 16.85 0% 0 0% 0 0% 0 0% 0%
20230831 17.17 17.28 16.83 16.87 -1.75% -0.53% 0% 32693 0.5546 58.82 16.96 0% 0 0% 0 0% 0 0% 0%
20230830 17.4 17.6 17.15 17.17 -1.89% -0.69% 0% 34906 0.6034 69.16 17.29 0% 0 0% 0 0% 0 0% 0%
20230829 17.12 17.58 17 17.5 1.45% 0.69% 0% 43780 0.7608 95.85 17.38 0% 0 0% 0 0% 0 0% 0%
20230828 17.73 17.9 17.07 17.25 1.23% -1.26% 0% 56186 0.9817 135.74 17.47 0% 0 0% 0 0% 0 0% 0%
20230825 16.66 17.68 16.51 17.04 1.61% -1.5% 0% 82122 1.4204 225.08 17.3 0% 0 0% 0 0% 0 0% 0%
20230824 16.32 16.9 16.03 16.77 1.21% 2.63% 0% 41397 0.6766 131 16.34 0% 0 0% 0 0% 0 0% 0%
20230823 16.39 17.08 16.29 16.57 1.1% -0.84% 0% 40586 0.6781 143.02 16.71 0% 0 0% 0 0% 0 0% 0%
20230822 17.3 17.34 15.95 16.39 -4.76% -0.61% 0% 49730 0.8201 186.76 16.49 0% 0 0% 0 0% 0 0% 0%
20230821 17.05 17.39 16.99 17.21 1.35% -0.12% 0% 28256 0.4869 127.1 17.23 0% 0 0% 0 0% 0 0% 0%
20230818 16.8 17.3 16.72 16.98 1.01% -0.59% 0% 26965 0.4605 129.01 17.08 0% 0 0% 0 0% 0 0% 0%
20230817 16.7 16.84 16.46 16.81 0.72% 1.14% 0% 14774 0.2456 73.87 16.62 0% 0 0% 0 0% 0 0% 0%
20230816 16.73 16.85 16.68 16.69 -0.36% -0.48% 0% 7901 0.1325 39.27 16.77 0% 0 0% 0 0% 0 0% 0%
20230815 16.89 16.92 16.67 16.75 -0.71% -0.3% 0% 9662 0.1623 45.28 16.8 0% 0 0% 0 0% 0 0% 0%
20230814 16.87 16.87 16.69 16.87 0% 0.48% 0% 8984 0.1508 39.22 16.79 0% 0 0% 0 0% 0 0% 0%
20230811 17.1 17.16 16.84 16.87 -1.4% -0.53% 0% 14337 0.2431 56.89 16.96 0% 0 0% 0 0% 0 0% 0%
20230810 17.08 17.18 17.05 17.11 0.35% 0% 0% 7865 0.1346 29.55 17.11 0% 0 0% 0 0% 0 0% 0%
20230809 17.36 17.4 17.03 17.05 -1.33% -1.04% 0% 17515 0.3018 65.59 17.23 0% 0 0% 0 0% 0 0% 0%
20230808 17.19 17.34 17.15 17.28 0.52% 0.35% 0% 13087 0.2254 45.04 17.22 0% 0 0% 0 0% 0 0% 0%
20230807 17.3 17.3 17.12 17.19 -0.64% 0% 0% 11725 0.2016 39.6 17.19 0% 0 0% 0 0% 0 0% 0%
20230804 17.24 17.4 17.24 17.3 0.41% -0.06% 0% 13736 0.2378 46.78 17.31 0% 0 0% 0 0% 0 0% 0%
20230803 17.25 17.3 17.13 17.23 -0.35% 0.12% 0% 13927 0.2397 46.94 17.21 0% 0 0% 0 0% 0 0% 0%
20230802 17.42 17.48 17.26 17.29 -1.26% -0.29% 0% 17759 0.308 58.47 17.34 0% 0 0% 0 0% 0 0% 0%
20230801 17.71 17.71 17.42 17.51 -0.85% -0.23% 0% 17169 0.3013 53.61 17.55 0% 0 0% 0 0% 0 0% 0%
20230731 17.5 17.77 17.49 17.66 0.91% 0.28% 0% 22730 0.4003 72.82 17.61 0% 0 0% 0 0% 0 0% 0%
20230728 17.7 17.83 17.49 17.5 -1.46% -0.85% 0% 30591 0.5398 99.02 17.65 0% 0 0% 0 0% 0 0% 0%
20230727 17.87 17.98 17.73 17.76 -0.95% -0.5% 0% 18732 0.3343 64.97 17.85 0% 0 0% 0 0% 0 0% 0%
20230726 17.75 18.07 17.6 17.93 1.7% -0.06% 0% 39674 0.7116 140.63 17.94 0% 0 0% 0 0% 0 0% 0%
20230725 17.36 17.88 17.36 17.63 1.79% 0.34% 0% 20608 0.3621 79.48 17.57 0% 0 0% 0 0% 0 0% 0%
20230724 17.5 17.52 17.23 17.32 -0.8% 0% 0% 12024 0.2083 47.72 17.32 0% 0 0% 0 0% 0 0% 0%
20230721 17.52 17.68 17.36 17.46 -0.74% -0.29% 0% 14001 0.2451 55.8 17.51 0% 0 0% 0 0% 0 0% 0%
20230720 17.88 17.91 17.56 17.59 -1.57% -0.62% 0% 21358 0.378 88.56 17.7 0% 0 0% 0 0% 0 0% 0%
20230719 17.47 18.13 17.47 17.87 1.88% -0.11% 0% 38706 0.6926 174.99 17.89 0% 0 0% 0 0% 0 0% 0%
20230718 17.58 17.58 17.35 17.54 -0.28% 0.46% 0% 14856 0.2594 74.71 17.46 0% 0 0% 0 0% 0 0% 0%
20230717 17.4 17.83 17.21 17.59 1.03% -0.06% 0% 27603 0.4857 141.09 17.6 0% 0 0% 0 0% 0 0% 0%
20230714 17.48 17.5 17.36 17.41 -0.06% -0.17% 0% 8693 0.1516 47.16 17.44 0% 0 0% 0 0% 0 0% 0%
20230713 17.25 17.5 17.25 17.42 1.04% 0.11% 0% 11000 0.1914 58.64 17.4 0% 0 0% 0 0% 0 0% 0%
20230712 17.36 17.44 17.18 17.24 -0.92% -0.58% 0% 8856 0.1536 44.23 17.34 0% 0 0% 0 0% 0 0% 0%
20230711 17.4 17.46 17.31 17.4 0% 0.17% 0% 8209 0.1426 39.11 17.37 0% 0 0% 0 0% 0 0% 0%
20230710 17.33 17.42 17.27 17.4 0.93% 0.29% 0% 8898 0.1544 38.46 17.35 0% 0 0% 0 0% 0 0% 0%
20230707 17.25 17.39 17.2 17.24 -0.35% -0.23% 0% 7454 0.1288 30.13 17.28 0% 0 0% 0 0% 0 0% 0%
20230706 17.28 17.37 17.23 17.3 -0.23% 0.06% 0% 7375 0.1275 27.93 17.29 0% 0 0% 0 0% 0 0% 0%
20230705 17.36 17.41 17.29 17.34 -0.23% 0.12% 0% 10534 0.1825 38.45 17.32 0% 0 0% 0 0% 0 0% 0%
20230704 17.41 17.44 17.3 17.38 0% 0.17% 0% 10680 0.1853 37.21 17.35 0% 0 0% 0 0% 0 0% 0%
20230703 17.44 17.55 17.32 17.38 -0.29% -0.06% 0% 14522 0.2525 48.23 17.39 0% 0 0% 0 0% 0 0% 0%
20230630 17.26 17.51 17.26 17.43 0.69% -0.06% 0% 12646 0.2205 41.1 17.44 0% 0 0% 0 0% 0 0% 0%
20230629 17.22 17.42 17.2 17.31 0.52% -0.12% 0% 16228 0.2813 51.49 17.33 0% 0 0% 0 0% 0 0% 0%
20230628 17.23 17.26 17.01 17.22 0% 0.47% 0% 13324 0.2284 40.89 17.14 0% 0 0% 0 0% 0 0% 0%
20230627 16.73 17.25 16.68 17.22 3.3% 0.88% 0% 20411 0.3485 61.1 17.07 0% 0 0% 0 0% 0 0% 0%
20230626 16.89 16.98 16.63 16.67 -1.94% -0.48% 0% 17023 0.2852 49.49 16.75 0% 0 0% 0 0% 0 0% 0%
20230621 16.91 17.27 16.85 17 0.06% -0.23% 0% 19194 0.3271 56.99 17.04 0% 0 0% 0 0% 0 0% 0%
20230620 17.04 17.04 16.88 16.99 -0.29% 0.24% 0% 10744 0.1821 31.21 16.95 0% 0 0% 0 0% 0 0% 0%
20230619 17.21 17.32 17 17.04 -1.1% -0.18% 0% 16059 0.2742 43.54 17.07 0% 0 0% 0 0% 0 0% 0%
20230616 17.27 17.39 17.23 17.3 0.58% 0% 0% 12567 0.2174 33.28 17.3 0% 0 0% 0 0% 0 0% 0%
20230615 17.02 17.21 16.98 17.2 1.06% 0.58% 0% 11093 0.1897 28.44 17.1 0% 0 0% 0 0% 0 0% 0%
20230614 17.17 17.21 16.99 17.02 -0.47% -0.23% 0% 11677 0.1992 30.1 17.06 0% 0 0% 0 0% 0 0% 0%
20230613 17.06 17.14 17.03 17.1 0.23% 0.12% 0% 11222 0.1917 28.57 17.08 0% 0 0% 0 0% 0 0% 0%
20230612 16.96 17.16 16.78 17.06 0.65% 0.53% 0% 17330 0.2941 44.04 16.97 0% 0 0% 0 0% 0 0% 0%
20230609 17.22 17.28 16.9 16.95 -1.45% -0.53% 0% 27256 0.4644 69.73 17.04 0% 0 0% 0 0% 0 0% 0%
20230608 17.3 17.43 17.14 17.2 -0.35% -0.35% 0% 13849 0.239 37.33 17.26 0% 0 0% 0 0% 0 0% 0%
20230607 17.47 17.52 17.24 17.26 -0.8% -0.23% 0% 12679 0.2194 34.72 17.3 0% 0 0% 0 0% 0 0% 0%
20230606 17.99 17.99 17.4 17.4 -3.17% -1.3% 0% 23149 0.4082 66.26 17.63 0% 0 0% 0 0% 0 0% 0%
20230605 17.98 18.06 17.83 17.97 -0.11% 0.28% 0% 11555 0.2071 35.33 17.92 0% 0 0% 0 0% 0 0% 0%
20230602 17.91 18.03 17.87 17.99 0.73% 0.06% 0% 10726 0.1928 34.54 17.98 0% 0 0% 0 0% 0 0% 0%
20230601 17.98 18.1 17.74 17.86 -0.67% -0.11% 0% 11545 0.2064 35.75 17.88 0% 0 0% 0 0% 0 0% 0%
20230531 18.1 18.22 17.91 17.98 -1.1% -0.11% 0% 16129 0.2903 49.36 18 0% 0 0% 0 0% 0 0% 0%
20230530 18.07 18.23 17.91 18.18 0.55% 0.66% 0% 18190 0.3286 58.04 18.06 0% 0 0% 0 0% 0 0% 0%
20230529 18.29 18.44 18.06 18.08 -1.09% -0.93% 0% 15144 0.2764 50.95 18.25 0% 0 0% 0 0% 0 0% 0%
20230526 18.23 18.33 18.04 18.28 0.49% 0.38% 0% 16637 0.3029 57.54 18.21 0% 0 0% 0 0% 0 0% 0%
20230525 17.85 18.25 17.84 18.19 1.62% 0.61% 0% 19295 0.3489 66.46 18.08 0% 0 0% 0 0% 0 0% 0%
20230524 17.79 18.02 17.69 17.9 0.62% 0.17% 0% 14754 0.2637 49.92 17.87 0% 0 0% 0 0% 0 0% 0%
20230523 18.19 18.19 17.79 17.79 -1.93% -1% 0% 15218 0.2735 50.77 17.97 0% 0 0% 0 0% 0 0% 0%
20230522 18.13 18.26 18.01 18.14 0.11% -0.17% 0% 11099 0.2017 36.68 18.17 0% 0 0% 0 0% 0 0% 0%
20230519 18.1 18.2 18.05 18.12 -0.06% 0% 0% 10444 0.1892 32.67 18.12 0% 0 0% 0 0% 0 0% 0%
20230518 18.08 18.26 18.06 18.13 0.17% 0% 0% 15966 0.2895 46.9 18.13 0% 0 0% 0 0% 0 0% 0%
20230517 17.95 18.12 17.87 18.1 0.84% 0.44% 0% 12659 0.2281 35.78 18.02 0% 0 0% 0 0% 0 0% 0%
20230516 18.03 18.14 17.9 17.95 -0.5% -0.39% 0% 12476 0.2248 35.08 18.02 0% 0 0% 0 0% 0 0% 0%
20230515 17.88 18.06 17.8 18.04 0.89% 0.56% 0% 12660 0.2271 33.87 17.94 0% 0 0% 0 0% 0 0% 0%
20230510 17.55 17.75 17.52 17.65 0.57% 0% 0% 11565 0.2041 30.14 17.65 0% 0 0% 0 0% 0 0% 0%
20230509 17.61 17.8 17.38 17.55 -0.34% -0.23% 0% 17929 0.3154 43.76 17.59 0% 0 0% 0 0% 0 0% 0%
20230508 17.6 17.73 17.52 17.61 0.11% -0.11% 0% 12534 0.221 27.49 17.63 0% 0 0% 0 0% 0 0% 0%
20230505 17.76 17.86 17.4 17.59 -1.18% -0.06% 0% 17571 0.3092 36.22 17.6 0% 0 0% 0 0% 0 0% 0%
20230504 17.69 18.09 17.69 17.8 -1% -0.22% 0% 18529 0.3306 38.23 17.84 0% 0 0% 0 0% 0 0% 0%
20230428 17.82 18.07 17.78 17.98 0.73% 0.11% 0% 15852 0.2847 30.81 17.96 0% 0 0% 0 0% 0 0% 0%
20230427 17.95 17.95 17.01 17.85 -3.36% 1.42% 0% 38014 0.6689 77.1 17.6 0% 0 0% 0 0% 0 0% 0%
20230426 18.13 18.5 18.13 18.47 0.76% 0.33% 0% 18227 0.3355 38.02 18.41 0% 0 0% 0 0% 0 0% 0%
20230425 18.38 18.38 17.85 18.33 -0.16% 1.27% 0% 29235 0.5292 55.36 18.1 0% 0 0% 0 0% 0 0% 0%
20230424 18.2 18.38 18.1 18.36 0.71% 0.6% 0% 16112 0.294 30.7 18.25 0% 0 0% 0 0% 0 0% 0%
20230421 18.72 18.81 18.22 18.23 -2.67% -1.09% 0% 34009 0.6269 61.69 18.43 0% 0 0% 0 0% 0 0% 0%
20230420 19.33 19.33 18.52 18.73 -3.55% -0.27% 0% 60558 1.1373 112.04 18.78 0% 0 0% 0 0% 0 0% 0%
20230419 19.35 19.7 19.12 19.42 -0.15% 0% 0% 40111 0.779 78.27 19.42 0% 0 0% 0 0% 0 0% 0%
20230418 19.38 19.58 19.26 19.45 -0.05% 0.26% 0% 30573 0.593 58.8 19.4 0% 0 0% 0 0% 0 0% 0%
20230417 19.19 19.79 19.18 19.46 2.64% -0.26% 0% 64088 1.2504 115.9 19.51 0% 0 0% 0 0% 0 0% 0%
20230414 19.1 19.13 18.72 18.96 -0.32% 0.32% 0% 28887 0.5461 47.79 18.9 0% 0 0% 0 0% 0 0% 0%
20230413 18.92 19.08 18.66 19.02 0.74% 0.48% 0% 34548 0.654 53.61 18.93 0% 0 0% 0 0% 0 0% 0%
20230412 19.2 19.3 18.88 18.88 -1.67% -0.79% 0% 46010 0.8758 63.05 19.03 0% 0 0% 0 0% 0 0% 0%
20230411 19.02 19.22 18.91 19.2 0.63% 0.73% 0% 23598 0.4497 31.75 19.06 0% 0 0% 0 0% 0 0% 0%
20230410 19.23 19.43 19.04 19.08 -0.78% -0.52% 0% 26044 0.4996 31.36 19.18 0% 0 0% 0 0% 0 0% 0%
20230407 19.3 19.45 19.14 19.23 0.1% -0.21% 0% 28109 0.5418 34.3 19.27 0% 0 0% 0 0% 0 0% 0%
20230406 19.3 19.38 19.03 19.21 -1.18% 0.21% 0% 38376 0.7356 45.09 19.17 0% 0 0% 0 0% 0 0% 0%
20230404 19.46 19.67 19.23 19.44 0% 0.21% 0% 44145 0.8566 54.26 19.4 0% 0 0% 0 0% 0 0% 0%
20230403 19.77 19.79 19.3 19.44 -2.02% -0.15% 0% 63603 1.2386 82.43 19.47 0% 0 0% 0 0% 0 0% 0%
20230331 19.61 20.39 19.61 19.84 0.86% -1.15% 0% 91044 1.8269 129.28 20.07 0% 0 0% 0 0% 0 0% 0%
20230330 19.87 19.9 19.54 19.67 -1.35% -0.1% 0% 58031 1.1425 91.17 19.69 0% 0 0% 0 0% 0 0% 0%
20230329 18.94 20.09 18.94 19.94 5.28% 0.96% 0% 120514 2.3797 205.82 19.75 0% 0 0% 0 0% 0 0% 0%
20230328 19.28 19.65 18.92 18.94 -2.02% -1.41% 0% 60670 1.1652 124.53 19.21 0% 0 0% 0 0% 0 0% 0%
20230327 18.47 19.35 18.4 19.33 6.62% 2.17% 0% 101075 1.912 225.15 18.92 0% 0 0% 0 0% 0 0% 0%
20230324 18.19 18.34 18.11 18.13 -0.38% -0.44% 0% 15403 0.2805 41.37 18.21 0% 0 0% 0 0% 0 0% 0%
20230323 18.23 18.24 18.07 18.2 -0.11% 0.17% 0% 16937 0.3077 46.69 18.17 0% 0 0% 0 0% 0 0% 0%
20230322 18.11 18.27 18.05 18.22 0.77% 0.05% 0% 18796 0.3423 53.78 18.21 0% 0 0% 0 0% 0 0% 0%
20230321 17.97 18.1 17.85 18.08 1.12% 0.78% 0% 16941 0.304 49.96 17.94 0% 0 0% 0 0% 0 0% 0%
20230320 18.22 18.29 17.77 17.88 -1.6% -0.61% 0% 25459 0.458 72.83 17.99 0% 0 0% 0 0% 0 0% 0%
20230317 18.29 18.34 18.16 18.17 0.44% -0.38% 0% 18409 0.3358 53.63 18.24 0% 0 0% 0 0% 0 0% 0%
20230316 18.48 18.48 18.03 18.09 -2.06% -0.6% 0% 24098 0.4386 69.4 18.2 0% 0 0% 0 0% 0 0% 0%
20230315 18.5 18.58 18.37 18.47 0.54% 0.05% 0% 19489 0.3598 55.11 18.46 0% 0 0% 0 0% 0 0% 0%
20230314 18.72 18.72 18.15 18.37 -1.87% -0.16% 0% 26434 0.4864 65.67 18.4 0% 0 0% 0 0% 0 0% 0%
20230313 19.08 19.25 18.58 18.72 -2.65% -0.37% 0% 35660 0.6701 85.76 18.79 0% 0 0% 0 0% 0 0% 0%
20230310 19.22 19.54 19.18 19.23 -1.13% -0.41% 0% 30850 0.5956 79.61 19.31 0% 0 0% 0 0% 0 0% 0%
20230309 18.99 19.68 18.99 19.45 2.91% 0.31% 0% 58533 1.1351 155.92 19.39 0% 0 0% 0 0% 0 0% 0%
20230308 18.69 18.96 18.65 18.9 0.75% 0.43% 0% 15278 0.2876 42.76 18.82 0% 0 0% 0 0% 0 0% 0%
20230307 19.2 19.2 18.75 18.76 -1.83% -0.95% 0% 26811 0.5079 74.41 18.94 0% 0 0% 0 0% 0 0% 0%
20230306 19.34 19.36 19.06 19.11 -0.05% -0.26% 0% 22400 0.4291 64.31 19.16 0% 0 0% 0 0% 0 0% 0%
20230303 19.12 19.27 19.07 19.12 -0.16% -0.26% 0% 19696 0.3775 55.54 19.17 0% 0 0% 0 0% 0 0% 0%
20230302 19.3 19.32 19.08 19.15 -0.21% -0.21% 0% 33260 0.6382 89.73 19.19 0% 0 0% 0 0% 0 0% 0%
20230301 19.05 19.4 18.9 19.19 1.43% -0.05% 0% 64054 1.2297 167.92 19.2 0% 0 0% 0 0% 0 0% 0%
20230228 18.18 18.98 18.16 18.92 4.53% 1.5% 0% 47163 0.8792 127.68 18.64 0% 0 0% 0 0% 0 0% 0%
20230227 18.22 18.29 18.02 18.1 -1.2% -0.39% 0% 15719 0.2856 40.92 18.17 0% 0 0% 0 0% 0 0% 0%
20230224 18.5 18.5 18.22 18.32 -0.43% 0.11% 0% 15750 0.2883 40.13 18.3 0% 0 0% 0 0% 0 0% 0%
20230223 18.54 18.57 18.15 18.4 -0.54% 0.16% 0% 19797 0.3637 49.81 18.37 0% 0 0% 0 0% 0 0% 0%
20230222 18.6 18.61 18.42 18.5 -0.7% 0.05% 0% 16850 0.3116 43.07 18.49 0% 0 0% 0 0% 0 0% 0%
20230221 18.62 18.74 18.46 18.63 0.05% 0.22% 0% 20571 0.3824 51.47 18.59 0% 0 0% 0 0% 0 0% 0%
20230220 18.62 18.68 18.35 18.62 0.16% 0.76% 0% 23415 0.4326 56.14 18.48 0% 0 0% 0 0% 0 0% 0%
20230217 18.37 18.77 18.3 18.59 1.58% -0.05% 0% 35390 0.6581 85.33 18.6 0% 0 0% 0 0% 0 0% 0%
20230216 18.73 18.85 18.15 18.3 -2.19% -1.29% 0% 41015 0.7605 101.62 18.54 0% 0 0% 0 0% 0 0% 0%
20230215 18.9 19.03 18.62 18.71 -1.68% -0.43% 0% 41240 0.7751 110.11 18.79 0% 0 0% 0 0% 0 0% 0%
20230214 18.8 19.09 18.6 19.03 1.49% 0.9% 0% 42695 0.8051 120.15 18.86 0% 0 0% 0 0% 0 0% 0%
20230213 18.66 18.77 18.56 18.75 0.48% 0.54% 0% 23315 0.4349 71.7 18.65 0% 0 0% 0 0% 0 0% 0%
20230210 18.54 18.73 18.49 18.66 0.43% 0.16% 0% 21873 0.4076 66.6 18.63 0% 0 0% 0 0% 0 0% 0%
20230209 18.43 18.59 18.31 18.58 0.87% 0.54% 0% 24920 0.4606 77.24 18.48 0% 0 0% 0 0% 0 0% 0%
20230208 18.51 18.64 18.34 18.42 -0.49% -0.32% 0% 30054 0.5553 96.59 18.48 0% 0 0% 0 0% 0 0% 0%
20230207 18.4 18.53 18.29 18.51 0.65% 0.43% 0% 36757 0.6775 124.82 18.43 0% 0 0% 0 0% 0 0% 0%
20230206 18.28 18.48 18.19 18.39 -0.05% 0.16% 0% 29631 0.544 108.04 18.36 0% 0 0% 0 0% 0 0% 0%
20230203 18.31 18.43 18.01 18.4 0.05% 0.93% 0% 25309 0.4615 93.52 18.23 0% 0 0% 0 0% 0 0% 0%
20230202 18.37 18.47 18.24 18.39 0.11% 0.27% 0% 18796 0.3448 71.81 18.34 0% 0 0% 0 0% 0 0% 0%
20230201 18.22 18.37 18.16 18.37 1.16% 0.55% 0% 19120 0.3493 66.27 18.27 0% 0 0% 0 0% 0 0% 0%
20230131 18.01 18.21 17.94 18.16 0.61% 0.28% 0% 19027 0.3446 67.31 18.11 0% 0 0% 0 0% 0 0% 0%
20230130 18.1 18.15 17.96 18.05 0.84% 0.11% 0% 22829 0.4116 79.37 18.03 0% 0 0% 0 0% 0 0% 0%
20230120 17.73 18.02 17.7 17.9 1.02% 0.17% 0% 20534 0.3669 68.77 17.87 0% 0 0% 0 0% 0 0% 0%
20230119 17.51 17.78 17.45 17.72 1.14% 0.62% 0% 16941 0.2984 48.77 17.61 0% 0 0% 0 0% 0 0% 0%
20230118 17.6 17.6 17.48 17.52 0.11% -0.11% 0% 13775 0.2416 39.7 17.54 0% 0 0% 0 0% 0 0% 0%
20230117 17.81 17.84 17.43 17.5 -1.02% -0.28% 0% 16836 0.2955 47.37 17.55 0% 0 0% 0 0% 0 0% 0%
20230116 17.72 17.8 17.54 17.68 0.57% -0.11% 0% 24000 0.4249 67.43 17.7 0% 0 0% 0 0% 0 0% 0%
20230113 17.66 17.71 17.47 17.58 -0.45% 0.06% 0% 15451 0.2714 45.58 17.57 0% 0 0% 0 0% 0 0% 0%
20230112 18.2 18.21 17.43 17.66 -2.97% -0.11% 0% 51393 0.9087 155.46 17.68 0% 0 0% 0 0% 0 0% 0%
20230111 18.4 18.51 18.17 18.2 -1.09% -0.98% 0% 17593 0.3233 61.9 18.38 0% 0 0% 0 0% 0 0% 0%
20230110 18.55 18.55 18.26 18.4 -0.27% -0.05% 0% 23851 0.439 86.51 18.41 0% 0 0% 0 0% 0 0% 0%
20230109 18.2 18.56 18.2 18.45 1.04% 0.22% 0% 41573 0.7653 159.31 18.41 0% 0 0% 0 0% 0 0% 0%
20230106 17.47 18.52 17.43 18.26 4.52% 1.05% 0% 59641 1.0778 253.24 18.07 0% 0 0% 0 0% 0 0% 0%
20230105 17.53 17.65 17.38 17.47 -0.34% 0.06% 0% 13499 0.2357 66 17.46 0% 0 0% 0 0% 0 0% 0%
20230104 17.36 17.67 17.23 17.53 0.98% -0.06% 0% 21410 0.3756 102.72 17.54 0% 0 0% 0 0% 0 0% 0%
20230103 17.03 17.39 16.95 17.36 1.94% 0.93% 0% 19415 0.3339 92.51 17.2 0% 0 0% 0 0% 0 0% 0%
20221230 16.85 17.05 16.75 17.03 1.67% 0.59% 0% 9796 0.1658 41.17 16.93 0% 0 0% 0 0% 0 0% 0%
20221229 16.94 16.94 16.74 16.75 -0.95% -0.36% 0% 15910 0.2675 52.9 16.81 0% 0 0% 0 0% 0 0% 0%
20221228 17.13 17.13 16.73 16.91 -1.63% -0.06% 0% 15023 0.2542 41.64 16.92 0% 0 0% 0 0% 0 0% 0%
20221227 17.11 17.28 17.01 17.19 0.17% 0.47% 0% 8801 0.1506 24.5 17.11 0% 0 0% 0 0% 0 0% 0%
20221226 16.94 17.29 16.91 17.16 1.48% 0% 0% 10384 0.1782 28.46 17.16 0% 0 0% 0 0% 0 0% 0%
20221223 16.83 17.04 16.75 16.91 0.54% 0.12% 0% 11232 0.1897 28.18 16.89 0% 0 0% 0 0% 0 0% 0%
20221222 17.41 17.54 16.75 16.82 -2.77% -1.41% 0% 22951 0.3916 54.05 17.06 0% 0 0% 0 0% 0 0% 0%
20221221 17.75 17.82 17.2 17.3 -2.81% -1.03% 0% 21015 0.3674 49.08 17.48 0% 0 0% 0 0% 0 0% 0%
20221220 17.96 17.96 17.5 17.8 0.11% 0.62% 0% 18814 0.3328 44.52 17.69 0% 0 0% 0 0% 0 0% 0%
20221219 18.58 18.6 17.7 17.78 -3.53% -1.5% 0% 37541 0.6775 88.94 18.05 0% 0 0% 0 0% 0 0% 0%
20221216 18.28 18.83 18.16 18.43 0.33% -0.59% 0% 62793 1.1643 159.97 18.54 0% 0 0% 0 0% 0 0% 0%
20221215 17.54 18.65 17.46 18.37 4.79% 1.27% 0% 67502 1.2246 188.6 18.14 0% 0 0% 0 0% 0 0% 0%
20221214 17.64 17.72 17.52 17.53 -0.4% -0.4% 0% 11361 0.2 35.54 17.6 0% 0 0% 0 0% 0 0% 0%
20221213 17.82 17.88 17.58 17.6 -1.4% -0.56% 0% 12711 0.225 41.36 17.7 0% 0 0% 0 0% 0 0% 0%
20221212 18 18.04 17.64 17.85 -1.16% 0.39% 0% 28248 0.5023 92.83 17.78 0% 0 0% 0 0% 0 0% 0%
20221209 18.27 18.29 17.99 18.06 -0.39% -0.22% 0% 18305 0.3313 66.23 18.1 0% 0 0% 0 0% 0 0% 0%
20221208 18.01 18.44 17.92 18.13 0.44% -0.11% 0% 26477 0.4806 107.44 18.15 0% 0 0% 0 0% 0 0% 0%
20221207 18.17 18.2 17.98 18.05 -0.5% -0.11% 0% 17913 0.3237 80.13 18.07 0% 0 0% 0 0% 0 0% 0%
20221206 18.27 18.42 18.07 18.14 -0.98% -0.66% 0% 24520 0.4478 112.98 18.26 0% 0 0% 0 0% 0 0% 0%
20221205 18.2 18.35 18.18 18.32 0.66% 0.27% 0% 19280 0.3523 92.26 18.27 0% 0 0% 0 0% 0 0% 0%
20221202 17.99 18.29 17.92 18.2 1.22% 0.33% 0% 20584 0.3734 102.1 18.14 0% 0 0% 0 0% 0 0% 0%
20221201 18.1 18.24 17.93 17.98 0.28% -0.44% 0% 17756 0.3207 87.05 18.06 0% 0 0% 0 0% 0 0% 0%
20221130 18.08 18.08 17.85 17.93 -0.61% -0.22% 0% 11372 0.2044 54.85 17.97 0% 0 0% 0 0% 0 0% 0%
20221129 17.71 18.07 17.71 18.04 2.27% 0.56% 0% 13877 0.249 62.23 17.94 0% 0 0% 0 0% 0 0% 0%
20221128 17.7 17.74 17.39 17.64 -0.56% 0.4% 0% 12191 0.2142 50.13 17.57 0% 0 0% 0 0% 0 0% 0%
20221125 18.06 18.08 17.73 17.74 -1.5% -0.78% 0% 11832 0.2115 47.55 17.88 0% 0 0% 0 0% 0 0% 0%
20221124 18.05 18.3 17.93 18.01 0.06% -0.5% 0% 12063 0.2184 46.37 18.1 0% 0 0% 0 0% 0 0% 0%
20221123 18.01 18.11 17.66 18 -0.06% 0.56% 0% 16844 0.3015 61.32 17.9 0% 0 0% 0 0% 0 0% 0%
20221122 18.23 18.41 17.93 18.01 -1.04% -0.88% 0% 19032 0.3458 70.3 18.17 0% 0 0% 0 0% 0 0% 0%
20221121 18.22 18.25 17.9 18.2 -0.05% 0.61% 0% 13066 0.2363 49.04 18.09 0% 0 0% 0 0% 0 0% 0%
20221118 18.42 18.49 18.17 18.21 -0.65% -0.92% 0% 19850 0.3648 71.54 18.38 0% 0 0% 0 0% 0 0% 0%
20221117 18.31 18.33 18.1 18.33 0.16% 0.66% 0% 14978 0.2728 52.45 18.21 0% 0 0% 0 0% 0 0% 0%
20221116 18.35 18.43 18.18 18.3 0% 0% 0% 19467 0.3562 69.28 18.3 0% 0 0% 0 0% 0 0% 0%
20221115 18.08 18.32 18.02 18.3 1.44% 0.38% 0% 17828 0.325 62.22 18.23 0% 0 0% 0 0% 0 0% 0%
20221114 18.15 18.32 18.01 18.04 -0.61% -0.55% 0% 17916 0.325 59.17 18.14 0% 0 0% 0 0% 0 0% 0%
20221111 18.39 18.49 18.14 18.15 0.28% -0.82% 0% 20243 0.3705 68.9 18.3 0% 0 0% 0 0% 0 0% 0%
20221110 18.08 18.22 17.96 18.1 -0.28% 0.17% 0% 20032 0.3619 67.31 18.07 0% 0 0% 0 0% 0 0% 0%
20221109 18.34 18.39 18.15 18.15 -1.04% -0.49% 0% 14648 0.2672 50.21 18.24 0% 0 0% 0 0% 0 0% 0%
20221108 18.4 18.56 18.18 18.34 -0.22% 0.33% 0% 13084 0.2392 44.24 18.28 0% 0 0% 0 0% 0 0% 0%
20221107 18.26 18.6 18.2 18.38 0.22% -0.27% 0% 22963 0.4231 77.67 18.43 0% 0 0% 0 0% 0 0% 0%
20221104 18.15 18.59 18.07 18.34 2% -0.27% 0% 27564 0.507 95.88 18.39 0% 0 0% 0 0% 0 0% 0%
20221103 17.85 18.23 17.7 17.98 0.11% -0.22% 0% 18144 0.327 61.97 18.02 0% 0 0% 0 0% 0 0% 0%
20221102 17.76 18.09 17.75 17.96 0.06% 0.34% 0% 25408 0.4549 86 17.9 0% 0 0% 0 0% 0 0% 0%
20221101 17.41 18.05 17.4 17.95 7.16% 0.79% 0% 41118 0.7322 147.69 17.81 0% 0 0% 0 0% 0 0% 0%
20221031 16.65 16.92 16.52 16.75 0.12% -0.06% 0% 15545 0.2605 58.75 16.76 0% 0 0% 0 0% 0 0% 0%
20221028 17.69 17.74 16.67 16.73 -5.43% -2.11% 0% 21911 0.3744 83.58 17.09 0% 0 0% 0 0% 0 0% 0%
20221027 17.57 17.81 17.57 17.69 0.74% -0.23% 0% 13362 0.2369 53.49 17.73 0% 0 0% 0 0% 0 0% 0%
20221026 17.2 17.77 17.2 17.56 2.27% 0.29% 0% 19289 0.3378 77.62 17.51 0% 0 0% 0 0% 0 0% 0%
20221025 17.44 17.57 17 17.17 -1.44% -0.35% 0% 17427 0.3002 70.52 17.23 0% 0 0% 0 0% 0 0% 0%
20221024 17.97 18.19 17.38 17.42 -2.35% -2.13% 0% 19356 0.3446 83.53 17.8 0% 0 0% 0 0% 0 0% 0%
20221021 18.24 18.46 17.7 17.84 -2.35% -1.05% 0% 30909 0.5574 140.18 18.03 0% 0 0% 0 0% 0 0% 0%
20221020 18.53 18.53 18.17 18.27 -0.33% -0.22% 0% 17693 0.3239 89 18.31 0% 0 0% 0 0% 0 0% 0%
20221019 18.52 18.61 18.28 18.33 -0.81% -0.33% 0% 11362 0.209 59.08 18.39 0% 0 0% 0 0% 0 0% 0%
20221018 18.49 18.66 18.4 18.48 -0.05% -0.05% 0% 13057 0.2414 67.03 18.49 0% 0 0% 0 0% 0 0% 0%
20221017 18.3 18.58 18.21 18.49 0.87% 0.38% 0% 17890 0.3296 90.24 18.42 0% 0 0% 0 0% 0 0% 0%
20220720 23.66 23.8 22.96 23.65 -1.79% 1.42% 0% 115475 2.6927 112.53 23.32 0% 0 0% 0 0% 0 0% 0%
20220719 24 24.45 23.3 24.08 0.29% 0.29% 0% 129592 3.1114 138.91 24.01 0% 0 0% 0 0% 0 0% 0%
20220718 22.52 24.47 22.52 24.01 5.31% 0.59% 0% 155665 3.7158 178.55 23.87 0% 0 0% 0 0% 0 0% 0%
20220715 22.6 23.66 22.01 22.8 4.06% -0.26% 0% 150754 3.4464 181.62 22.86 0% 0 0% 0 0% 0 0% 0%
20220714 22.06 22.18 21.61 21.91 -0.41% 0.23% 0% 60360 1.3196 70.62 21.86 0% 0 0% 0 0% 0 0% 0%
20220713 21.31 22 21.26 22 3.24% 0.92% 0% 63581 1.3862 79.35 21.8 0% 0 0% 0 0% 0 0% 0%
20220712 21.25 21.75 21.11 21.31 0.38% -0.56% 0% 41447 0.8884 53.54 21.43 0% 0 0% 0 0% 0 0% 0%
20220711 21.73 21.73 21.05 21.23 -1.39% -0.38% 0% 33439 0.7125 42.72 21.31 0% 0 0% 0 0% 0 0% 0%
20220708 21.5 21.89 21.46 21.53 0.23% -0.55% 0% 37138 0.8042 48.18 21.65 0% 0 0% 0 0% 0 0% 0%
20220707 21.41 21.72 21.41 21.48 -0.23% -0.23% 0% 36956 0.7956 48.3 21.53 0% 0 0% 0 0% 0 0% 0%
20220706 21.9 22.08 21.36 21.53 -1.51% -0.46% 0% 45072 0.9751 60.77 21.63 0% 0 0% 0 0% 0 0% 0%
20220705 22.25 22.38 21.6 21.86 -2.28% -0.18% 0% 63087 1.3817 87.47 21.9 0% 0 0% 0 0% 0 0% 0%
20220704 22.1 22.45 21.95 22.37 0.63% 0.68% 0% 77824 1.7293 110.2 22.22 0% 0 0% 0 0% 0 0% 0%
20220701 20.88 22.86 20.85 22.23 7.13% 1% 0% 150356 3.3086 218.84 22.01 0% 0 0% 0 0% 0 0% 0%
20220630 20.85 21.1 20.75 20.92 0.92% -0.14% 0% 37619 0.7881 63.26 20.95 0% 0 0% 0 0% 0 0% 0%
20220629 21.18 21.28 20.71 20.73 -2.03% -0.81% 0% 48142 1.0062 82.76 20.9 0% 0 0% 0 0% 0 0% 0%
20220628 20.72 21.19 20.58 21.16 2.67% 0.91% 0% 52056 1.0918 90.2 20.97 0% 0 0% 0 0% 0 0% 0%
20220627 20.56 20.82 20.5 20.61 0.44% -0.05% 0% 44101 0.9094 76.46 20.62 0% 0 0% 0 0% 0 0% 0%
20220624 20.35 20.82 20.27 20.52 1.13% -0.24% 0% 45716 0.9406 82.18 20.57 0% 0 0% 0 0% 0 0% 0%
20220623 20.21 20.33 19.94 20.29 0.64% 0.59% 0% 40120 0.8092 75.06 20.17 0% 0 0% 0 0% 0 0% 0%
20220622 20.85 20.85 20.1 20.16 -2.84% -1.13% 0% 51895 1.0579 100.52 20.39 0% 0 0% 0 0% 0 0% 0%
20220621 21.34 21.34 20.66 20.75 -3.04% -0.91% 0% 79328 1.6608 163.96 20.94 0% 0 0% 0 0% 0 0% 0%
20220620 20.84 21.75 20.8 21.4 2.93% 0.61% 0% 77947 1.6579 181.37 21.27 0% 0 0% 0 0% 0 0% 0%
20220617 20.88 21.19 20.42 20.79 -0.95% 0.14% 0% 45604 0.9467 111.99 20.76 0% 0 0% 0 0% 0 0% 0%
20220616 20.85 21.25 20.68 20.99 0.86% -0.19% 0% 25803 0.5427 64.26 21.03 0% 0 0% 0 0% 0 0% 0%
20220615 20.87 21.14 20.8 20.81 -0.1% -0.86% 0% 45355 0.952 103.65 20.99 0% 0 0% 0 0% 0 0% 0%
20220614 21.19 21.37 20.24 20.83 -2.71% 0.82% 0% 43141 0.8915 101.91 20.66 0% 0 0% 0 0% 0 0% 0%
20220613 21.2 21.6 21.13 21.41 0.19% 0.23% 0% 25827 0.5517 66.7 21.36 0% 0 0% 0 0% 0 0% 0%
20220610 21.2 21.43 21.09 21.37 1.04% 0.14% 0% 20012 0.4271 52.22 21.34 0% 0 0% 0 0% 0 0% 0%
20220609 21.64 21.75 21.12 21.15 -2.08% -0.98% 0% 25124 0.5367 65.69 21.36 0% 0 0% 0 0% 0 0% 0%
20220608 21.75 21.8 21.24 21.6 -0.74% 0.09% 0% 32509 0.7015 87.05 21.58 0% 0 0% 0 0% 0 0% 0%
20220607 21.95 22.02 21.51 21.76 -1.09% 0.05% 0% 29584 0.6434 79.44 21.75 0% 0 0% 0 0% 0 0% 0%
20220606 21.6 22.35 21.53 22 1.24% 0.14% 0% 43192 0.9488 118.41 21.97 0% 0 0% 0 0% 0 0% 0%
20220602 21.5 21.89 21.28 21.73 0.93% 0.6% 0% 40791 0.881 116.37 21.6 0% 0 0% 0 0% 0 0% 0%
20220601 20.9 21.85 20.74 21.53 2.92% 0.7% 0% 61867 1.3226 186.28 21.38 0% 0 0% 0 0% 0 0% 0%
20220531 20.54 20.94 20.19 20.92 1.85% 1.36% 0% 25401 0.5244 84.46 20.64 0% 0 0% 0 0% 0 0% 0%
20220530 20.54 20.54 20.19 20.54 1.08% 0.69% 0% 19928 0.4065 66.3 20.4 0% 0 0% 0 0% 0 0% 0%
20220527 20.85 20.87 20.18 20.32 -0.93% -0.93% 0% 18841 0.3864 61.37 20.51 0% 0 0% 0 0% 0 0% 0%
20220526 20.6 20.75 20.17 20.51 -0.24% 0.15% 0% 20489 0.4197 67.58 20.48 0% 0 0% 0 0% 0 0% 0%
20220525 20.2 20.65 20.2 20.56 1.68% 0.34% 0% 21834 0.4474 70.38 20.49 0% 0 0% 0 0% 0 0% 0%
20220524 21.38 21.42 20.21 20.22 -5.6% -2.88% 0% 32595 0.6786 98.98 20.82 0% 0 0% 0 0% 0 0% 0%
20220523 21.33 21.42 21.04 21.42 0.75% 0.8% 0% 24479 0.5202 76.51 21.25 0% 0 0% 0 0% 0 0% 0%
20220520 20.97 21.37 20.97 21.26 1.48% 0.38% 0% 24787 0.5251 79.62 21.18 0% 0 0% 0 0% 0 0% 0%
20220519 20.6 21.03 20.36 20.95 1.16% 1.06% 0% 22663 0.4697 70.99 20.73 0% 0 0% 0 0% 0 0% 0%
20220518 20.79 20.95 20.47 20.71 0.39% -0.38% 0% 19322 0.4018 59.12 20.79 0% 0 0% 0 0% 0 0% 0%
20220517 20.75 20.89 20.18 20.63 -0.58% 0.78% 0% 23473 0.4806 66.75 20.47 0% 0 0% 0 0% 0 0% 0%
20220516 21.33 21.39 20.65 20.75 -1.8% -0.86% 0% 28834 0.6035 81.46 20.93 0% 0 0% 0 0% 0 0% 0%
20220513 21.35 21.44 21.01 21.13 -0.7% -0.19% 0% 18275 0.3868 52.78 21.17 0% 0 0% 0 0% 0 0% 0%
20220512 21.1 21.68 20.91 21.28 0.61% -0.14% 0% 25726 0.5482 73.3 21.31 0% 0 0% 0 0% 0 0% 0%
20220511 21.08 21.68 21 21.15 0.19% -1.12% 0% 35326 0.7557 99.45 21.39 0% 0 0% 0 0% 0 0% 0%
20220510 20.49 21.13 20.35 21.11 1.59% 1.15% 0% 28160 0.5876 83.68 20.87 0% 0 0% 0 0% 0 0% 0%
20220509 20.4 20.89 20.4 20.78 2.21% 0.24% 0% 20578 0.4266 62.08 20.73 0% 0 0% 0 0% 0 0% 0%
20220506 20.34 20.59 20.08 20.33 -1.41% 0.1% 0% 31093 0.6314 90.14 20.31 0% 0 0% 0 0% 0 0% 0%
20220505 20.35 20.91 20.24 20.62 1.23% -0.1% 0% 30573 0.6309 92.15 20.64 0% 0 0% 0 0% 0 0% 0%
20220429 19.96 20.47 19.96 20.37 3.4% 0.3% 0% 39378 0.7998 121.85 20.31 0% 0 0% 0 0% 0 0% 0%
20220428 20.45 20.53 19.37 19.7 -4.74% -0.86% 0% 35525 0.7059 102.14 19.87 0% 0 0% 0 0% 0 0% 0%
20220427 19.81 20.77 19.78 20.68 3.14% 1.57% 0% 25935 0.5281 79.65 20.36 0% 0 0% 0 0% 0 0% 0%
20220426 20.99 21.26 19.95 20.05 -4.2% -3% 0% 23150 0.4785 73.89 20.67 0% 0 0% 0 0% 0 0% 0%
20220425 22.28 22.31 20.91 20.93 -7.96% -3.55% 0% 28772 0.6243 97.78 21.7 0% 0 0% 0 0% 0 0% 0%
20220422 22.61 22.98 22.33 22.74 0% 0.26% 0% 15463 0.3507 56.41 22.68 0% 0 0% 0 0% 0 0% 0%
20220421 23.9 23.94 22.65 22.74 -4.97% -2.19% 0% 22662 0.5268 83.94 23.25 0% 0 0% 0 0% 0 0% 0%
20220420 24.15 24.33 23.75 23.93 -2.45% -0.5% 0% 21602 0.5196 82.18 24.05 0% 0 0% 0 0% 0 0% 0%
20220419 24.16 24.65 24.16 24.53 1.03% 0% 0% 18495 0.4536 64.68 24.53 0% 0 0% 0 0% 0 0% 0%
20220418 23.82 24.35 23.55 24.28 2.02% 0.83% 0% 16465 0.3964 54.41 24.08 0% 0 0% 0 0% 0 0% 0%
20220415 25.3 25.3 23.33 23.8 -6.26% -1% 0% 48741 1.1715 147.01 24.04 0% 0 0% 0 0% 0 0% 0%
20220414 25.51 25.66 25.38 25.39 0.08% -0.31% 0% 16448 0.419 56.57 25.47 0% 0 0% 0 0% 0 0% 0%
20220413 26.08 26.08 25.37 25.37 -2.72% -1.09% 0% 13288 0.3409 44.75 25.65 0% 0 0% 0 0% 0 0% 0%
20220412 25.8 26.28 25.31 26.08 1.16% 1.24% 0% 14821 0.3818 48.06 25.76 0% 0 0% 0 0% 0 0% 0%
20220411 26.54 26.79 25.58 25.78 -3.34% -1.49% 0% 18854 0.4934 58.74 26.17 0% 0 0% 0 0% 0 0% 0%
20220408 26.43 26.9 26.25 26.67 0.98% 0.34% 0% 14396 0.3826 45.4 26.58 0% 0 0% 0 0% 0 0% 0%
20220407 27.08 27.13 26.4 26.41 -3.22% -1.12% 0% 22114 0.5907 68.19 26.71 0% 0 0% 0 0% 0 0% 0%
20220401 27.39 27.73 26.11 27.21 -4.12% 1% 0% 45419 1.2237 137.44 26.94 0% 0 0% 0 0% 0 0% 0%
20220331 28.65 29.1 28.38 28.38 -1.53% -1.25% 0% 23835 0.6851 75.44 28.74 0% 0 0% 0 0% 0 0% 0%
20220330 28.95 29.65 28.74 28.82 1.19% -1.13% 0% 33398 0.9735 100.79 29.15 0% 0 0% 0 0% 0 0% 0%
20220329 29.15 29.15 28.18 28.48 -1.89% -0.25% 0% 18969 0.5415 54.01 28.55 0% 0 0% 0 0% 0 0% 0%
20220328 28.6 29.15 28.2 29.03 1.04% 0.76% 0% 16597 0.4782 41.25 28.81 0% 0 0% 0 0% 0 0% 0%
20220325 28.39 29.29 28.39 28.73 -0.28% -0.59% 0% 17580 0.508 41.3 28.9 0% 0 0% 0 0% 0 0% 0%
20220324 28.5 28.93 28.11 28.81 0.17% 0.98% 0% 19833 0.5658 42.16 28.53 0% 0 0% 0 0% 0 0% 0%
20220323 28.59 28.97 28.55 28.76 1.09% 0% 0% 18149 0.522 35.16 28.76 0% 0 0% 0 0% 0 0% 0%
20220322 28.71 28.89 28.37 28.45 -2% -0.35% 0% 21529 0.6146 39.58 28.55 0% 0 0% 0 0% 0 0% 0%
20220321 29.44 29.48 28.85 29.03 -1.06% 0.03% 0% 28291 0.8211 51.63 29.02 0% 0 0% 0 0% 0 0% 0%
20220318 28.17 29.6 28.13 29.34 4.79% 1.1% 0% 47977 1.3924 86.26 29.02 0% 0 0% 0 0% 0 0% 0%
20220317 27.88 28.61 27.87 28 0.61% -0.57% 0% 41964 1.1815 74.43 28.16 0% 0 0% 0 0% 0 0% 0%
20220316 27.82 27.96 26.5 27.83 1.76% 1.98% 0% 48261 1.3169 80.72 27.29 0% 0 0% 0 0% 0 0% 0%
20220315 30.78 30.92 27.3 27.35 -11.63% -4.9% 0% 74205 2.1345 131.78 28.76 0% 0 0% 0 0% 0 0% 0%
20220311 30.5 31.55 29.79 31.17 1.17% 2% 0% 43147 1.3186 80.75 30.56 0% 0 0% 0 0% 0 0% 0%
20220310 31.89 31.93 30.76 30.81 -0.93% -1.82% 0% 56631 1.7771 110.7 31.38 0% 0 0% 0 0% 0 0% 0%
20220309 30.36 31.5 29.85 31.1 2.84% 1.9% 0% 72453 2.2113 138.11 30.52 0% 0 0% 0 0% 0 0% 0%
20220308 30.4 30.68 29.72 30.24 -0.53% 0.03% 0% 37174 1.1237 76.64 30.23 0% 0 0% 0 0% 0 0% 0%
20220307 31.19 31.42 30.11 30.4 -2.35% -0.82% 0% 31604 0.9688 66.97 30.65 0% 0 0% 0 0% 0 0% 0%
20220304 31.55 31.75 31.04 31.13 -1.49% -0.8% 0% 31148 0.9773 67.13 31.38 0% 0 0% 0 0% 0 0% 0%
20220303 32.32 32.39 31.52 31.6 -1.74% -0.5% 0% 32609 1.0355 68.86 31.76 0% 0 0% 0 0% 0 0% 0%
20220302 31.38 32.3 31.06 32.16 2.36% 1.01% 0% 53673 1.7088 105.72 31.84 0% 0 0% 0 0% 0 0% 0%
20220301 31.3 31.76 30.98 31.42 0.61% -0.06% 0% 40319 1.2677 84.16 31.44 0% 0 0% 0 0% 0 0% 0%
20220228 30.29 31.47 29.8 31.23 3.04% 0.97% 0% 70952 2.1942 150.66 30.93 0% 0 0% 0 0% 0 0% 0%
20220225 30.02 30.78 29.91 30.31 1.3% -0.1% 0% 32127 0.9747 74.8 30.34 0% 0 0% 0 0% 0 0% 0%
20220224 30.35 30.85 29.38 29.92 -1.87% -0.56% 0% 57505 1.7303 130.4 30.09 0% 0 0% 0 0% 0 0% 0%
20220223 30.55 30.71 29.99 30.49 0.16% 0.46% 0% 31331 0.9508 73.57 30.35 0% 0 0% 0 0% 0 0% 0%
20220222 30.48 30.95 30.21 30.44 -2.03% -0.16% 0% 33838 1.0316 80.23 30.49 0% 0 0% 0 0% 0 0% 0%
20220221 31.2 31.26 30.66 31.07 -0.35% 0.52% 0% 35049 1.0833 84.32 30.91 0% 0 0% 0 0% 0 0% 0%
20220218 30.5 31.2 29.61 31.18 0.91% 1.83% 0% 50349 1.5416 118.77 30.62 0% 0 0% 0 0% 0 0% 0%
20220217 30.66 31.79 30.5 30.9 1.64% -1.02% 0% 72216 2.2545 171.1 31.22 0% 0 0% 0 0% 0 0% 0%
20220216 29.97 30.41 29.91 30.4 1.33% 0.66% 0% 21776 0.6576 53.61 30.2 0% 0 0% 0 0% 0 0% 0%
20220215 30.23 30.23 29.42 30 -0.1% 0.94% 0% 26777 0.7958 59.8 29.72 0% 0 0% 0 0% 0 0% 0%
20220214 30.3 30.59 29.86 30.03 -1.38% -0.56% 0% 25357 0.7659 52.6 30.2 0% 0 0% 0 0% 0 0% 0%
20220211 31.2 31.2 30.21 30.45 -1.52% -0.65% 0% 39928 1.2236 75.24 30.65 0% 0 0% 0 0% 0 0% 0%
20220210 31.01 31.6 30.5 30.92 1.01% 0.13% 0% 46520 1.4366 80.94 30.88 0% 0 0% 0 0% 0 0% 0%
20220209 30.27 30.67 30.03 30.61 0.89% 0.66% 0% 30086 0.9148 51.69 30.41 0% 0 0% 0 0% 0 0% 0%
20211203 28.72 29.02 28.4 28.76 -0.1% 0.21% 0% 30910 0.8872 49.91 28.7 0% 0 0% 0 0% 0 0% 0%
20211202 29.2 29.5 28.78 28.79 -1.87% -0.83% 0% 36671 1.0644 59.09 29.03 0% 0 0% 0 0% 0 0% 0%
20211201 28.61 29.56 28.61 29.34 2.27% 0.27% 0% 53617 1.5688 87.21 29.26 0% 0 0% 0 0% 0 0% 0%
20211130 28.71 29.2 28.46 28.69 0.42% -0.55% 0% 38304 1.1049 64.88 28.85 0% 0 0% 0 0% 0 0% 0%
20211129 28.31 29 28.08 28.57 -1.24% 0.07% 0% 41955 1.1979 70.26 28.55 0% 0 0% 0 0% 0 0% 0%
20211126 29 29.33 28.6 28.93 -0.48% -0.38% 0% 57939 1.6825 100.71 29.04 0% 0 0% 0 0% 0 0% 0%
20211125 28.36 29.19 28.32 29.07 2.36% 0.62% 0% 59182 1.7095 108.44 28.89 0% 0 0% 0 0% 0 0% 0%
20211124 28.02 28.56 27.7 28.4 1.25% 0.71% 0% 49860 1.4063 97.99 28.2 0% 0 0% 0 0% 0 0% 0%
20211123 27.9 28.07 27.68 28.05 0.65% 0.57% 0% 34551 0.9635 77.93 27.89 0% 0 0% 0 0% 0 0% 0%
20211122 28 28.11 27.68 27.87 -0.46% 0.04% 0% 26776 0.7459 62.63 27.86 0% 0 0% 0 0% 0 0% 0%
20211119 28.04 28.11 27.65 28 -0.6% 0.47% 0% 31398 0.8751 70.3 27.87 0% 0 0% 0 0% 0 0% 0%
20211118 27.85 28.28 27.54 28.17 1.22% 0.64% 0% 42788 1.1976 99.24 27.99 0% 0 0% 0 0% 0 0% 0%
20211117 27.6 27.98 27.6 27.83 0.76% 0.11% 0% 25403 0.7061 60.45 27.8 0% 0 0% 0 0% 0 0% 0%
20211116 28.29 28.38 27.58 27.62 -2.85% -0.93% 0% 42996 1.1986 103.65 27.88 0% 0 0% 0 0% 0 0% 0%
20211115 28.1 28.56 27.72 28.43 1.32% 0.67% 0% 44530 1.2575 110.65 28.24 0% 0 0% 0 0% 0 0% 0%
20211112 27.78 28.3 27.64 28.06 0.65% 0.25% 0% 35881 1.0044 91.46 27.99 0% 0 0% 0 0% 0 0% 0%
20211111 27.4 28.12 27.4 27.88 1.01% -0.29% 0% 36857 1.0305 93.79 27.96 0% 0 0% 0 0% 0 0% 0%
20211110 27.5 27.66 27.05 27.6 -0.22% 1.06% 0% 29207 0.7975 65.04 27.31 0% 0 0% 0 0% 0 0% 0%
20211109 27.49 28 27.26 27.66 0.25% 0.33% 0% 34952 0.9636 71.16 27.57 0% 0 0% 0 0% 0 0% 0%
20211108 27.4 28.4 27.4 27.59 2.76% -1.11% 0% 54106 1.5096 110.12 27.9 0% 0 0% 0 0% 0 0% 0%
20211105 26.81 27.29 26.63 26.85 -0.48% -0.52% 0% 28613 0.7723 59.07 26.99 0% 0 0% 0 0% 0 0% 0%
20211104 26.5 27.12 26.32 26.98 2.04% 0.9% 0% 31430 0.8403 62.81 26.74 0% 0 0% 0 0% 0 0% 0%
20211103 26 26.57 25.88 26.44 0.42% 0.69% 0% 26056 0.6842 48.68 26.26 0% 0 0% 0 0% 0 0% 0%
20211102 27.22 27.34 26.15 26.33 -3.27% -1.09% 0% 41279 1.0987 75.02 26.62 0% 0 0% 0 0% 0 0% 0%
20211101 26.91 27.22 26.41 27.22 0.29% 1.19% 0% 30959 0.8329 55.08 26.9 0% 0 0% 0 0% 0 0% 0%
20211029 26.8 27.24 26.3 27.14 0.59% 1.23% 0% 37063 0.9935 65.06 26.81 0% 0 0% 0 0% 0 0% 0%
20211028 28.6 28.6 26.83 26.98 -8.39% -1.68% 0% 77299 2.1211 133.59 27.44 0% 0 0% 0 0% 0 0% 0%
20211027 28.94 30.14 28.31 29.45 1.9% 1.03% 0% 68316 1.9914 133.2 29.15 0% 0 0% 0 0% 0 0% 0%
20211026 28.56 28.98 28.41 28.9 1.4% 0.38% 0% 37011 1.0657 73.56 28.79 0% 0 0% 0 0% 0 0% 0%
20211025 28.29 28.86 28.29 28.5 0.81% -0.25% 0% 29085 0.831 51.52 28.57 0% 0 0% 0 0% 0 0% 0%
20211022 28.81 29.08 28.2 28.27 -1.84% -1.22% 0% 42547 1.2178 60.2 28.62 0% 0 0% 0 0% 0 0% 0%
20211021 29.63 29.65 28.73 28.8 -3.29% -1.06% 0% 52966 1.5419 65.23 29.11 0% 0 0% 0 0% 0 0% 0%
20211020 29.61 29.82 28.89 29.78 0.71% 1.15% 0% 44601 1.3131 46.5 29.44 0% 0 0% 0 0% 0 0% 0%
20211019 30.09 30.28 29.18 29.57 -1.73% -0.24% 0% 57609 1.7075 50.99 29.64 0% 0 0% 0 0% 0 0% 0%
20211018 30 30.43 29.9 30.09 0.13% -0.07% 0% 37989 1.144 30.4 30.11 0% 0 0% 0 0% 0 0% 0%
20211015 30.77 30.77 30.01 30.05 -2.62% -0.6% 0% 57367 1.734 41.7 30.23 0% 0 0% 0 0% 0 0% 0%
20211014 30.6 31.18 30.32 30.86 0.55% 0.03% 0% 46652 1.4394 32.16 30.85 0% 0 0% 0 0% 0 0% 0%
20211013 30.65 30.86 30.11 30.69 0.26% 0.76% 0% 53932 1.6426 32.5 30.46 0% 0 0% 0 0% 0 0% 0%
20211012 30.81 31.48 30 30.61 -1.58% -0.1% 0% 88930 2.7247 54.8 30.64 0% 0 0% 0 0% 0 0% 0%
20211011 34.5 34.55 30 31.1 -10.22% -1.8% 0% 157908 5.0016 104.92 31.67 0% 0 0% 0 0% 0 0% 0%
20211008 36 36.19 34.13 34.64 -1.56% -0.69% 0% 130517 4.5525 102.99 34.88 0% 0 0% 0 0% 0 0% 0%
20210930 34.59 36.47 34.42 35.19 2.83% -0.57% 0% 170866 6.0477 148.28 35.39 0% 0 0% 0 0% 0 0% 0%
20210929 33.6 35.55 33.3 34.22 0.03% -1.16% 0% 187478 6.4912 177.08 34.62 0% 0 0% 0 0% 0 0% 0%
20210928 33.4 34.82 32.6 34.21 1.82% 0.71% 0% 170404 5.7878 178.66 33.97 0% 0 0% 0 0% 0 0% 0%
20210927 34.12 35.04 32.68 33.6 1.3% -0.27% 0% 146630 4.9404 177.99 33.69 0% 0 0% 0 0% 0 0% 0%
20210924 34 34.01 32.7 33.17 -0.99% -0.57% 0% 141807 4.7302 194.6 33.36 0% 0 0% 0 0% 0 0% 0%
20210923 30.49 34.32 30.49 33.5 11.04% 2.26% 0% 218830 7.1693 353.57 32.76 0% 0 0% 0 0% 0 0% 0%
20210922 29.63 30.28 29.62 30.17 0.6% 0.3% 0% 25774 0.7754 55.59 30.08 0% 0 0% 0 0% 0 0% 0%
20210917 29.69 30.09 29.56 29.99 0.74% 0.47% 0% 23167 0.6915 48.58 29.85 0% 0 0% 0 0% 0 0% 0%
20210916 30.74 30.94 29.69 29.77 -3.06% -1.68% 0% 47172 1.4286 99.55 30.28 0% 0 0% 0 0% 0 0% 0%
20210915 30.71 31.3 30.41 30.71 0.1% -0.49% 0% 35125 1.084 77.25 30.86 0% 0 0% 0 0% 0 0% 0%
20210914 31.58 32.32 30.6 30.68 -2.97% -1.86% 0% 61055 1.9084 128.64 31.26 0% 0 0% 0 0% 0 0% 0%
20210913 30.59 31.83 30.53 31.62 3.64% 0.7% 0% 68907 2.164 146.18 31.4 0% 0 0% 0 0% 0 0% 0%
20210910 31.09 31.09 30.5 30.51 -1.99% -0.62% 0% 36974 1.1351 77.15 30.7 0% 0 0% 0 0% 0 0% 0%
20210909 30.75 31.3 30.37 31.13 1.24% 0.65% 0% 51137 1.5818 110.51 30.93 0% 0 0% 0 0% 0 0% 0%
20210908 30.8 30.95 30.52 30.75 0.07% 0% 0% 26328 0.8095 59.77 30.75 0% 0 0% 0 0% 0 0% 0%
20210907 30.73 30.91 30.5 30.73 0% 0.2% 0% 27873 0.855 64.1 30.67 0% 0 0% 0 0% 0 0% 0%
20210906 30.5 30.81 30.04 30.73 0.56% 0.79% 0% 33656 1.0261 76.29 30.49 0% 0 0% 0 0% 0 0% 0%
20210729 29.59 29.93 29.12 29.68 1.64% 0.34% 0% 26116 0.7724 58.03 29.58 0% 0 0% 0 0% 0 0% 0%
20210728 30.51 30.9 29.09 29.2 -4.76% -1.85% 0% 39093 1.1632 86.61 29.75 0% 0 0% 0 0% 0 0% 0%
20210727 31.57 32.48 30.66 30.66 -3.92% -3.31% 0% 60978 1.9336 142.49 31.71 0% 0 0% 0 0% 0 0% 0%
20210726 30.88 32.08 30.75 31.91 1.4% 1.24% 0% 60585 1.9094 142.31 31.52 0% 0 0% 0 0% 0 0% 0%
20210723 30.2 31.57 29.6 31.47 3.59% 2.14% 0% 68311 2.1044 162.53 30.81 0% 0 0% 0 0% 0 0% 0%
20210722 30.72 30.72 30.31 30.38 -1.94% -0.36% 0% 24782 0.7557 58.67 30.49 0% 0 0% 0 0% 0 0% 0%
20210721 30.54 31.06 30.42 30.98 1.31% 0.39% 0% 26294 0.8114 62.73 30.86 0% 0 0% 0 0% 0 0% 0%
20210720 30.41 30.91 30.26 30.58 -0.03% -0.16% 0% 18223 0.5581 43.67 30.63 0% 0 0% 0 0% 0 0% 0%
20210719 30.18 30.98 29.78 30.59 1.39% 0.99% 0% 24689 0.7478 59.67 30.29 0% 0 0% 0 0% 0 0% 0%
20210716 31.18 31.18 30.11 30.17 -1.98% -0.76% 0% 24789 0.7536 62.34 30.4 0% 0 0% 0 0% 0 0% 0%
20210715 30.84 31.25 30.17 30.78 -0.19% 0.26% 0% 28524 0.8756 73.94 30.7 0% 0 0% 0 0% 0 0% 0%
20210714 31.7 31.93 30.71 30.84 -2.77% -0.9% 0% 38998 1.2137 104.52 31.12 0% 0 0% 0 0% 0 0% 0%
20210713 31.2 32.22 30.75 31.72 1.96% 0.54% 0% 53079 1.6744 153.77 31.55 0% 0 0% 0 0% 0 0% 0%
20210712 31.2 31.36 30.68 31.11 -0.1% 0.42% 0% 44197 1.3691 135.95 30.98 0% 0 0% 0 0% 0 0% 0%
20210709 29.02 31.25 28.93 31.14 6.28% 1.96% 0% 67599 2.0646 207.53 30.54 0% 0 0% 0 0% 0 0% 0%
20210708 29.97 30.65 29.3 29.3 -1.61% -1.74% 0% 22752 0.6785 77.4 29.82 0% 0 0% 0 0% 0 0% 0%
20210707 29.26 30.04 29.12 29.78 2.16% 0.03% 0% 21310 0.6345 69.78 29.77 0% 0 0% 0 0% 0 0% 0%
20210706 29.25 29.64 28.96 29.27 0.14% -0.1% 0% 13705 0.4015 41.84 29.3 0% 0 0% 0 0% 0 0% 0%
20210705 28.81 29.25 28.7 29.23 1.46% 0.76% 0% 13199 0.3829 38.26 29.01 0% 0 0% 0 0% 0 0% 0%
20210702 29.28 29.58 28.8 28.81 -1.67% -1.17% 0% 20100 0.586 57.72 29.15 0% 0 0% 0 0% 0 0% 0%
20210701 30.43 30.48 29.3 29.3 -3.33% -2.17% 0% 20833 0.6239 63.01 29.95 0% 0 0% 0 0% 0 0% 0%
20210630 30.48 30.75 30.07 30.31 -0.56% 0.13% 0% 19362 0.5861 60.04 30.27 0% 0 0% 0 0% 0 0% 0%
20210629 30.67 31.17 30.36 30.48 -0.94% -0.59% 0% 29164 0.8942 92.4 30.66 0% 0 0% 0 0% 0 0% 0%
20210628 29.93 31.68 29.89 30.77 2.94% -0.06% 0% 41473 1.2769 136.79 30.79 0% 0 0% 0 0% 0 0% 0%
20210625 30.35 30.5 29.76 29.89 -2.22% -0.43% 0% 27258 0.8184 95.14 30.02 0% 0 0% 0 0% 0 0% 0%
20210624 30.36 30.77 29.88 30.57 0.92% 0.86% 0% 36444 1.1047 134.36 30.31 0% 0 0% 0 0% 0 0% 0%
20210623 29.9 30.77 29.9 30.29 1.3% -0.39% 0% 38407 1.1678 156.74 30.41 0% 0 0% 0 0% 0 0% 0%
20210622 29.79 30.31 29.31 29.9 0.84% 0.47% 0% 28228 0.84 119.78 29.76 0% 0 0% 0 0% 0 0% 0%
20210621 29.14 29.85 28.93 29.65 2.03% 0.51% 0% 23006 0.6787 101.6 29.5 0% 0 0% 0 0% 0 0% 0%
20210618 28.99 29.16 28.76 29.06 0.73% 0.17% 0% 13214 0.3833 57.92 29.01 0% 0 0% 0 0% 0 0% 0%
20210617 28.88 29.39 28.69 28.85 -0.24% -0.38% 0% 15454 0.4475 63.98 28.96 0% 0 0% 0 0% 0 0% 0%
20210616 29.21 29.6 28.88 28.92 -1.43% -0.75% 0% 18066 0.5264 69.39 29.14 0% 0 0% 0 0% 0 0% 0%
20210615 29.41 29.41 28.53 29.34 0.93% 1.21% 0% 21182 0.6141 79.7 28.99 0% 0 0% 0 0% 0 0% 0%
20210611 28.63 29.24 28.53 29.07 1.75% 0.17% 0% 20671 0.5999 77.35 29.02 0% 0 0% 0 0% 0 0% 0%
20210610 28.91 28.91 28.52 28.57 -1.18% -0.24% 0% 17796 0.5097 63.79 28.64 0% 0 0% 0 0% 0 0% 0%
20210609 28.81 29.05 28.71 28.91 0.03% 0% 0% 12930 0.3738 44.93 28.91 0% 0 0% 0 0% 0 0% 0%
20210608 29.74 29.83 28.71 28.9 -2.69% -0.76% 0% 27012 0.7867 88.74 29.12 0% 0 0% 0 0% 0 0% 0%
20210607 29.56 30 29.49 29.7 0.27% -0.07% 0% 18112 0.5382 60.92 29.72 0% 0 0% 0 0% 0 0% 0%
20210604 29.96 30.15 29.48 29.62 -1.59% -0.27% 0% 21839 0.6486 70.27 29.7 0% 0 0% 0 0% 0 0% 0%
20210603 30.4 30.55 29.8 30.1 -0.56% 0.13% 0% 28008 0.8419 92.4 30.06 0% 0 0% 0 0% 0 0% 0%
20210602 29.97 30.85 29.9 30.27 1% -0.46% 0% 38167 1.1606 129.75 30.41 0% 0 0% 0 0% 0 0% 0%
20210601 29.85 30.17 29.59 29.97 0.54% 0.33% 0% 21855 0.6529 73.85 29.87 0% 0 0% 0 0% 0 0% 0%
20210531 29.1 30 28.98 29.81 2.02% 0.88% 0% 23377 0.6908 78.67 29.55 0% 0 0% 0 0% 0 0% 0%
20210528 29.91 30.17 29.16 29.22 -2.57% -1.35% 0% 27142 0.804 87.23 29.62 0% 0 0% 0 0% 0 0% 0%
20210527 29.9 30.33 29.51 29.99 0.77% -0.2% 0% 26525 0.797 75.92 30.05 0% 0 0% 0 0% 0 0% 0%
20210526 29.78 30.17 29.47 29.76 0.51% -0.3% 0% 29724 0.8874 86.42 29.85 0% 0 0% 0 0% 0 0% 0%
20210525 29.53 29.75 29.18 29.61 -0.27% 0.51% 0% 24659 0.7265 74.54 29.46 0% 0 0% 0 0% 0 0% 0%
20210524 29.02 29.94 28.85 29.69 2.95% 0.61% 0% 31601 0.9326 98.28 29.51 0% 0 0% 0 0% 0 0% 0%
20210521 29.15 29.34 28.77 28.84 -0.45% -0.45% 0% 19363 0.561 61.58 28.97 0% 0 0% 0 0% 0 0% 0%
20210520 29.26 29.49 28.71 28.97 -1.96% -0.17% 0% 24018 0.697 75.77 29.02 0% 0 0% 0 0% 0 0% 0%
20210519 29.25 30.09 29.09 29.55 1.69% -0.61% 0% 35219 1.0471 115.6 29.73 0% 0 0% 0 0% 0 0% 0%
20210518 28.94 29.21 28.61 29.06 0.1% 0.35% 0% 22393 0.6485 74.65 28.96 0% 0 0% 0 0% 0 0% 0%
20210517 29.2 29.2 28.68 29.03 -2.49% 0.35% 0% 40141 1.1614 132.62 28.93 0% 0 0% 0 0% 0 0% 0%
20210514 28.7 30.8 28.7 29.77 6.17% -0.8% 0% 70572 2.1177 256.14 30.01 0% 0 0% 0 0% 0 0% 0%
20210513 27.66 28.58 27.51 28.04 0.57% -0.85% 0% 22185 0.6273 90.01 28.28 0% 0 0% 0 0% 0 0% 0%
20210512 27.69 27.94 27.4 27.88 0.14% 0.76% 0% 14028 0.3881 52.41 27.67 0% 0 0% 0 0% 0 0% 0%
20210511 27.21 27.88 27.02 27.84 2.32% 0.98% 0% 16804 0.4633 59.17 27.57 0% 0 0% 0 0% 0 0% 0%
20210510 27.53 27.73 27.06 27.21 -0.8% -0.51% 0% 15908 0.4351 53.47 27.35 0% 0 0% 0 0% 0 0% 0%
20210507 28 28.01 27.3 27.43 -1.51% -0.47% 0% 19308 0.5322 64.84 27.56 0% 0 0% 0 0% 0 0% 0%
20210506 27.71 28.34 27.57 27.85 -0.11% -0.54% 0% 17283 0.484 58.72 28 0% 0 0% 0 0% 0 0% 0%
20210430 28.82 28.82 27.84 27.88 -2.82% -1.13% 0% 24635 0.6946 76.71 28.2 0% 0 0% 0 0% 0 0% 0%
20210429 29.4 29.5 28.69 28.69 -2.12% -0.8% 0% 22317 0.6453 70.98 28.92 0% 0 0% 0 0% 0 0% 0%
20210428 29.79 29.79 29.26 29.31 -1.58% -0.31% 0% 21826 0.6416 69.54 29.4 0% 0 0% 0 0% 0 0% 0%
20210427 30.15 30.3 29.28 29.78 0.61% 0.2% 0% 30298 0.9006 94.05 29.72 0% 0 0% 0 0% 0 0% 0%
20210426 29.03 29.65 28.2 29.6 2.07% 1.61% 0% 37383 1.0888 110.22 29.13 0% 0 0% 0 0% 0 0% 0%
20210423 28.85 29.3 28.76 29 1.12% -0.21% 0% 27881 0.8101 79.33 29.06 0% 0 0% 0 0% 0 0% 0%
20210422 28.92 29.65 28.46 28.68 -0.8% -0.55% 0% 27222 0.7852 69.16 28.84 0% 0 0% 0 0% 0 0% 0%
20210421 28.86 29.18 28.7 28.91 -0.24% 0.1% 0% 21506 0.6212 53.64 28.88 0% 0 0% 0 0% 0 0% 0%
20210416 29.17 29.49 29 29.26 1.07% -0.14% 0% 23101 0.6768 54.6 29.3 0% 0 0% 0 0% 0 0% 0%
20210415 30.77 30.77 28.77 28.95 -5.67% -1.06% 0% 44902 1.3139 98.42 29.26 0% 0 0% 0 0% 0 0% 0%
20210414 30.44 30.96 30.21 30.69 0.03% 0.2% 0% 22337 0.6841 50.71 30.63 0% 0 0% 0 0% 0 0% 0%
20210413 30.5 31.2 30.13 30.68 0.82% -0.13% 0% 25508 0.7836 52.5 30.72 0% 0 0% 0 0% 0 0% 0%
20210412 31.28 31.55 30.4 30.43 -2.47% -1.71% 0% 31566 0.9773 60.04 30.96 0% 0 0% 0 0% 0 0% 0%
20210409 31.72 32.35 31.2 31.2 -2.38% -1.39% 0% 34513 1.092 68.35 31.64 0% 0 0% 0 0% 0 0% 0%
20210408 32.5 32.88 31.82 31.96 -2.89% -0.78% 0% 41756 1.3448 86.27 32.21 0% 0 0% 0 0% 0 0% 0%
20210407 31.81 33 31.7 32.91 3.07% 0.73% 0% 57361 1.874 122.25 32.67 0% 0 0% 0 0% 0 0% 0%
20210406 31.31 32.1 31.02 31.93 1.75% 0.98% 0% 29416 0.93 64.25 31.62 0% 0 0% 0 0% 0 0% 0%
20210402 31.8 32.43 31.2 31.38 -1.17% -1.1% 0% 38928 1.2352 82.24 31.73 0% 0 0% 0 0% 0 0% 0%
20210401 32.3 32.52 31.32 31.75 -2.82% -0.25% 0% 48015 1.5283 105.49 31.83 0% 0 0% 0 0% 0 0% 0%
20210330 31.1 31.48 30.23 30.41 -2.72% -0.56% 0% 47173 1.4424 103.7 30.58 0% 0 0% 0 0% 0 0% 0%
20210329 32.9 32.95 31.03 31.26 -4.05% -1.42% 0% 67838 2.1514 160.85 31.71 0% 0 0% 0 0% 0 0% 0%
20210326 32.95 33.57 32.26 32.58 1.31% -1.09% 0% 64151 2.1134 166.88 32.94 0% 0 0% 0 0% 0 0% 0%
20201215 35.8 35.99 35.4 35.54 -1.33% -0.2% 0% 17911 0.6378 54.45 35.61 0% 0 0% 0 0% 0 0% 0%
20201214 35.88 36.78 35.83 36.02 1.81% -0.72% 0% 20427 0.741 60.78 36.28 0% 0 0% 0 0% 0 0% 0%
20201211 36.52 36.87 35.1 35.38 -3.1% -1.28% 0% 28878 1.0351 81.62 35.84 0% 0 0% 0 0% 0 0% 0%
20201210 37 37.44 36.14 36.51 -1.72% -0.68% 0% 28360 1.0425 76.84 36.76 0% 0 0% 0 0% 0 0% 0%
20201209 38.8 38.88 37.01 37.15 -4.25% -2.16% 0% 37163 1.4112 103.73 37.97 0% 0 0% 0 0% 0 0% 0%
20201208 38.5 39 38.5 38.8 0.18% 0.15% 0% 20762 0.8043 57.77 38.74 0% 0 0% 0 0% 0 0% 0%
20201207 39.15 39.43 38.7 38.73 -0.87% -0.67% 0% 25406 0.9906 66.64 38.99 0% 0 0% 0 0% 0 0% 0%
20201204 38.99 39.44 38.82 39.07 0.18% -0.03% 0% 23834 0.9314 58.84 39.08 0% 0 0% 0 0% 0 0% 0%
20201203 39.1 39.25 38.24 39 -0.51% 0.41% 0% 36329 1.4112 82.7 38.84 0% 0 0% 0 0% 0 0% 0%
20201202 39.07 39.39 38.63 39.2 0.75% 0.54% 0% 29169 1.1372 62.14 38.99 0% 0 0% 0 0% 0 0% 0%
20201201 38.45 39.2 38.22 38.91 1.83% 0.26% 0% 28994 1.1252 55.61 38.81 0% 0 0% 0 0% 0 0% 0%
20201130 38.3 38.77 37.8 38.21 -0.21% -0.44% 0% 27212 1.0443 45.46 38.38 0% 0 0% 0 0% 0 0% 0%
20201127 39.32 39.6 37.88 38.29 -2.97% -0.57% 0% 45194 1.7404 65.5 38.51 0% 0 0% 0 0% 0 0% 0%
20201126 39.3 39.88 39.29 39.46 0.36% -0.25% 0% 27177 1.0751 35.18 39.56 0% 0 0% 0 0% 0 0% 0%
20201125 39.65 40.24 39.24 39.32 -0.68% -0.83% 0% 44826 1.7774 53.6 39.65 0% 0 0% 0 0% 0 0% 0%
20201124 40.76 40.76 39.58 39.59 -2.32% -1.12% 0% 43332 1.7351 48.28 40.04 0% 0 0% 0 0% 0 0% 0%
20201123 40.3 40.91 39.7 40.53 0.05% 0.67% 0% 44295 1.7834 44.99 40.26 0% 0 0% 0 0% 0 0% 0%
20201120 41.26 41.26 40.02 40.51 -1.67% -0.25% 0% 51107 2.0752 51.23 40.61 0% 0 0% 0 0% 0 0% 0%
20201119 41.6 42 41.04 41.2 -3.1% -0.53% 0% 62159 2.5746 62.99 41.42 0% 0 0% 0 0% 0 0% 0%
20201118 42.44 43.5 42.15 42.52 0.62% -0.75% 0% 68445 2.9325 70.83 42.84 0% 0 0% 0 0% 0 0% 0%
20201117 43.98 43.98 41.48 42.26 -3.6% -0.35% 0% 85479 3.625 89.2 42.41 0% 0 0% 0 0% 0 0% 0%
20201116 43.48 44.44 42.58 43.84 0.8% 1.11% 0% 105669 4.5813 117.95 43.36 0% 0 0% 0 0% 0 0% 0%
20201113 39.5 44.49 38.9 43.49 9.27% 2.52% 0% 138130 5.8596 159.97 42.42 0% 0 0% 0 0% 0 0% 0%
20201112 42.18 42.42 39.75 39.8 -6.35% -2.19% 0% 82839 3.3706 95.21 40.69 0% 0 0% 0 0% 0 0% 0%
20201111 42.8 43.8 41.98 42.5 -0.96% -0.84% 0% 100413 4.3034 117.33 42.86 0% 0 0% 0 0% 0 0% 0%
20201110 40.85 42.91 40.26 42.91 5.12% 2.58% 0% 119692 5.0063 131.55 41.83 0% 0 0% 0 0% 0 0% 0%
20201109 40.13 40.95 40.12 40.82 2.51% 0.64% 0% 63441 2.5729 65.23 40.56 0% 0 0% 0 0% 0 0% 0%
20201106 40.3 40.35 39.26 39.82 -1.34% -0.08% 0% 55797 2.2237 54.06 39.85 0% 0 0% 0 0% 0 0% 0%
20201105 38.9 40.7 38.69 40.36 5.19% 1.08% 0% 74151 2.9608 69.06 39.93 0% 0 0% 0 0% 0 0% 0%
20201104 39.36 39.5 37.7 38.37 -2.32% -0.54% 0% 52356 2.0199 44.28 38.58 0% 0 0% 0 0% 0 0% 0%
20201103 39.31 39.86 39.01 39.28 0.82% -0.36% 0% 45580 1.7967 37.2 39.42 0% 0 0% 0 0% 0 0% 0%
20201102 38.05 39.29 38 38.96 1.72% 0.72% 0% 60263 2.3311 46.16 38.68 0% 0 0% 0 0% 0 0% 0%
20201030 41.67 42.25 37.7 38.3 -8.37% -3.72% 0% 113757 4.5251 85.25 39.78 0% 0 0% 0 0% 0 0% 0%
20201029 43.85 44.6 41.74 41.8 -7.11% -3.82% 0% 109429 4.7561 89.94 43.46 0% 0 0% 0 0% 0 0% 0%
20201028 44.88 45.88 43.84 45 -2.09% -0.13% 0% 129944 5.8547 107.91 45.06 0% 0 0% 0 0% 0 0% 0%
20201027 43.88 47 43.17 45.96 3.51% 1.97% 0% 147308 6.639 114.22 45.07 0% 0 0% 0 0% 0 0% 0%
20201026 42.45 44.62 42.24 44.4 3.86% 1.63% 0% 99845 4.3623 72.25 43.69 0% 0 0% 0 0% 0 0% 0%
20201023 42.6 44.4 41.8 42.75 -0.33% -0.79% 0% 93446 4.0269 61.85 43.09 0% 0 0% 0 0% 0 0% 0%
20201022 43.63 44.98 42.65 42.89 -2.77% -1.72% 0% 130608 5.7003 75.99 43.64 0% 0 0% 0 0% 0 0% 0%
20200909 38.85 39.02 35.8 35.8 -9.16% -3.69% 0% 122464 4.5525 50.4 37.17 0% 0 0% 0 0% 0 0% 0%
20200908 39.33 40.29 38.77 39.41 0.82% -0.76% 0% 93677 3.7202 32.37 39.71 0% 0 0% 0 0% 0 0% 0%
20200907 39.5 40.75 38.61 39.09 -1.61% -1.21% 0% 111472 4.4113 31.91 39.57 0% 0 0% 0 0% 0 0% 0%
20200904 38 40.81 37.87 39.73 0.81% 0.53% 0% 99030 3.9138 26.16 39.52 0% 0 0% 0 0% 0 0% 0%
20200903 41.9 42.4 39.3 39.41 -7.27% -3.12% 0% 140995 5.7357 34.78 40.68 0% 0 0% 0 0% 0 0% 0%
20200902 40.5 44.55 39.3 42.5 3.41% 1.75% 0% 212863 8.8921 48.7 41.77 0% 0 0% 0 0% 0 0% 0%
20200901 42.98 42.99 40.3 41.1 -7.35% -1.01% 0% 192357 7.9875 39.75 41.52 0% 0 0% 0 0% 0 0% 0%
20200831 44.5 45.78 43.01 44.36 -0.07% -0.43% 0% 162294 7.2294 31.53 44.55 0% 0 0% 0 0% 0 0% 0%
20200828 50.4 51.96 44.25 44.39 -18.4% -6.53% 0% 271957 12.9159 47.62 47.49 0% 0 0% 0 0% 0 0% 0%
20200827 69 71.06 53.65 54.4 -18.55% -10.28% 0% 327502 19.857 59.25 60.63 0% 0 0% 0 0% 0 0% 0%
20200826 66.15 77.99 60.18 66.79 -6.52% -3.01% 0% 397348 27.3612 59.39 68.86 0% 0 0% 0 0% 0 0% 0%
20200825 42.5 79.9 42.44 71.45 56.07% 32% 0% 449994 24.3591 17.54 54.13 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