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. 300882
    4. 返回上一页 刷新
股票代码（例：sz300882）       522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 21.82 22.39 21.82 22.29 1.97% 0.32% 0% 23091 0.513 97.5 22.22 0% 0 0% 0 0% 0 0% 0%
20230927 22.1 22.28 21.81 21.86 -0.86% -0.82% 0% 21444 0.4727 91.04 22.04 0% 0 0% 0 0% 0 0% 0%
20230926 21.78 22.24 21.7 22.05 1.24% 0.18% 0% 19294 0.4247 78.32 22.01 0% 0 0% 0 0% 0 0% 0%
20230925 22.24 22.31 21.65 21.78 -1.22% -0.5% 0% 20514 0.449 78.25 21.89 0% 0 0% 0 0% 0 0% 0%
20230922 21.06 22.06 21.06 22.05 4.16% 1.47% 0% 27535 0.5984 99.96 21.73 0% 0 0% 0 0% 0 0% 0%
20230921 21.1 21.5 21 21.17 0.28% -0.42% 0% 18037 0.3834 63.42 21.26 0% 0 0% 0 0% 0 0% 0%
20230920 21.32 21.67 21.11 21.11 -0.98% -1.17% 0% 15106 0.3227 50.4 21.36 0% 0 0% 0 0% 0 0% 0%
20230919 22.01 22.01 21.28 21.32 -3.09% -1.16% 0% 25091 0.5413 78.47 21.57 0% 0 0% 0 0% 0 0% 0%
20230918 21.35 22.58 21.01 22 2.85% -0.27% 0% 36559 0.8066 109.23 22.06 0% 0 0% 0 0% 0 0% 0%
20230915 21.73 21.88 21.33 21.39 -1.47% -0.7% 0% 16380 0.3529 47.52 21.54 0% 0 0% 0 0% 0 0% 0%
20230914 22 22.26 21.56 21.71 -1.54% -0.37% 0% 18888 0.4115 53.74 21.79 0% 0 0% 0 0% 0 0% 0%
20230913 22.55 22.6 21.75 22.05 -2.69% -0.14% 0% 30062 0.6638 81.07 22.08 0% 0 0% 0 0% 0 0% 0%
20230912 23.05 23.46 22.55 22.66 -2.71% -0.83% 0% 31008 0.7085 76.76 22.85 0% 0 0% 0 0% 0 0% 0%
20230911 23.01 23.38 22.75 23.29 1.26% 0.87% 0% 28608 0.6605 66.55 23.09 0% 0 0% 0 0% 0 0% 0%
20230908 22.73 23.15 22.48 23 1.23% 0.44% 0% 26236 0.6007 59.19 22.9 0% 0 0% 0 0% 0 0% 0%
20230907 23.53 23.57 22.61 22.72 -3.44% -1.05% 0% 30930 0.71 68.74 22.96 0% 0 0% 0 0% 0 0% 0%
20230906 23.16 23.54 22.8 23.53 0.47% 0.94% 0% 32999 0.7692 74.35 23.31 0% 0 0% 0 0% 0 0% 0%
20230905 23.03 23.59 22.9 23.42 1.08% 0.69% 0% 38757 0.9014 88.33 23.26 0% 0 0% 0 0% 0 0% 0%
20230904 23.06 23.28 22.79 23.17 0.43% 0.87% 0% 30096 0.6913 70.04 22.97 0% 0 0% 0 0% 0 0% 0%
20230901 23.01 23.32 22.85 23.07 -0.3% 0% 0% 23693 0.5466 57.72 23.07 0% 0 0% 0 0% 0 0% 0%
20230831 23.3 23.56 22.97 23.14 -2.16% -0.34% 0% 40549 0.9417 96.81 23.22 0% 0 0% 0 0% 0 0% 0%
20230830 23.08 24.17 23.08 23.65 2.96% -0.46% 0% 71585 1.7011 173.94 23.76 0% 0 0% 0 0% 0 0% 0%
20230829 21.89 23.08 21.66 22.97 4.93% 0.83% 0% 61077 1.3916 166.24 22.78 0% 0 0% 0 0% 0 0% 0%
20230828 23.2 23.32 21.64 21.89 1.53% -1.84% 0% 39840 0.8884 115.43 22.3 0% 0 0% 0 0% 0 0% 0%
20230825 22.15 22.3 21.4 21.56 -3.53% -0.96% 0% 37503 0.8164 102.7 21.77 0% 0 0% 0 0% 0 0% 0%
20230824 22.22 22.67 21.92 22.35 0.4% -0.04% 0% 33544 0.7499 92.16 22.36 0% 0 0% 0 0% 0 0% 0%
20230823 22.65 22.88 22.02 22.26 -2.67% -0.62% 0% 28988 0.6492 78.13 22.4 0% 0 0% 0 0% 0 0% 0%
20230822 22.53 22.87 22 22.87 2.1% 1.83% 0% 29938 0.6724 77.59 22.46 0% 0 0% 0 0% 0 0% 0%
20230821 22.44 22.76 22.36 22.4 -0.71% -0.44% 0% 19569 0.4404 48.98 22.5 0% 0 0% 0 0% 0 0% 0%
20230818 22.52 23.17 22.52 22.56 -0.7% -1.23% 0% 34965 0.7986 84.29 22.84 0% 0 0% 0 0% 0 0% 0%
20230817 22.22 23.03 22.05 22.72 2.85% 0.62% 0% 41467 0.9362 93.56 22.58 0% 0 0% 0 0% 0 0% 0%
20230816 22.65 22.81 22.07 22.09 -2.77% -1.07% 0% 29432 0.6572 62.58 22.33 0% 0 0% 0 0% 0 0% 0%
20230815 23.2 23.32 22.45 22.72 -2.24% -0.04% 0% 33255 0.7559 63.97 22.73 0% 0 0% 0 0% 0 0% 0%
20230814 23.1 23.26 22.86 23.24 1.13% 0.74% 0% 26567 0.6129 42.25 23.07 0% 0 0% 0 0% 0 0% 0%
20230811 23.5 23.63 22.97 22.98 -2.54% -0.99% 0% 37079 0.8606 54.61 23.21 0% 0 0% 0 0% 0 0% 0%
20230810 23.73 24.1 23.55 23.58 -0.21% -0.67% 0% 33480 0.7949 52.24 23.74 0% 0 0% 0 0% 0 0% 0%
20230809 23.9 24.1 23.5 23.63 -1.13% -0.55% 0% 35473 0.8428 45.03 23.76 0% 0 0% 0 0% 0 0% 0%
20230808 24.06 24.35 23.78 23.9 -1.04% -0.46% 0% 37798 0.9075 40.9 24.01 0% 0 0% 0 0% 0 0% 0%
20230807 24.19 24.45 24 24.15 -0.49% -0.29% 0% 32505 0.7872 34.54 24.22 0% 0 0% 0 0% 0 0% 0%
20230804 24.7 24.7 24.14 24.27 -1.1% -0.29% 0% 48298 1.1757 50.11 24.34 0% 0 0% 0 0% 0 0% 0%
20230803 24.4 25.1 24.03 24.54 -0.77% -0.2% 0% 51128 1.2574 48.09 24.59 0% 0 0% 0 0% 0 0% 0%
20230802 24.92 25.04 24.44 24.73 -2.71% 0.45% 0% 68069 1.6758 58.76 24.62 0% 0 0% 0 0% 0 0% 0%
20230801 24.58 26.06 24.2 25.42 3.63% 0.12% 0% 119105 3.0246 98.65 25.39 0% 0 0% 0 0% 0 0% 0%
20230731 24.58 25.22 24.32 24.53 -2.19% -0.53% 0% 73845 1.8211 55.1 24.66 0% 0 0% 0 0% 0 0% 0%
20230728 24.94 25.25 23.8 25.08 0.76% 2.28% 0% 107213 2.6286 64.78 24.52 0% 0 0% 0 0% 0 0% 0%
20230727 24.37 26.2 24.24 24.89 7.66% -0.6% 0% 170766 4.2762 103.09 25.04 0% 0 0% 0 0% 0 0% 0%
20230726 24.32 24.33 22.96 23.12 -4.74% -0.82% 0% 80619 1.8796 44.76 23.31 0% 0 0% 0 0% 0 0% 0%
20230725 24.8 24.8 23.85 24.27 -0.49% 0.04% 0% 65060 1.5782 35.1 24.26 0% 0 0% 0 0% 0 0% 0%
20230724 24.4 24.98 24.17 24.39 -2.36% -0.45% 0% 64917 1.5907 34.9 24.5 0% 0 0% 0 0% 0 0% 0%
20230721 28.31 28.38 24.8 24.98 -12.35% -4.29% 0% 152895 3.9898 86.5 26.1 0% 0 0% 0 0% 0 0% 0%
20230720 29.4 29.98 28.22 28.5 -5% -1.04% 0% 131026 3.7731 83.89 28.8 0% 0 0% 0 0% 0 0% 0%
20230719 30.61 32.21 29.76 30 -2.94% -2.38% 0% 133954 4.1167 93.4 30.73 0% 0 0% 0 0% 0 0% 0%
20230718 32.41 32.77 30.37 30.91 -6.9% -0.55% 0% 186478 5.7956 133.6 31.08 0% 0 0% 0 0% 0 0% 0%
20230717 29.36 34.88 29.36 33.2 13.27% 2% 0% 288813 9.3999 231.37 32.55 0% 0 0% 0 0% 0 0% 0%
20230714 30.35 30.53 29.18 29.31 -5.18% -1.48% 0% 123721 3.6807 112.28 29.75 0% 0 0% 0 0% 0 0% 0%
20230713 30.2 31.88 29.5 30.91 2.18% 0.39% 0% 161718 4.9796 160.59 30.79 0% 0 0% 0 0% 0 0% 0%
20230712 28.41 31.16 28.41 30.25 6.51% 0.9% 0% 163724 4.9092 173.6 29.98 0% 0 0% 0 0% 0 0% 0%
20230711 28.07 28.99 27.37 28.4 1.25% 1.14% 0% 76720 2.1542 82.91 28.08 0% 0 0% 0 0% 0 0% 0%
20230710 28.66 29.59 27.83 28.05 -3.11% -1.44% 0% 75560 2.1508 85.71 28.46 0% 0 0% 0 0% 0 0% 0%
20230707 29.75 30.86 28.95 28.95 -4.04% -3.5% 0% 96236 2.887 112.52 30 0% 0 0% 0 0% 0 0% 0%
20230706 30.28 30.6 28.8 30.17 0.17% 1.41% 0% 99762 2.9684 111.24 29.75 0% 0 0% 0 0% 0 0% 0%
20230705 29.51 30.67 29.28 30.12 2.1% 0.23% 0% 115340 3.4654 122.83 30.05 0% 0 0% 0 0% 0 0% 0%
20230704 28.53 29.93 27.91 29.5 4.61% 0.85% 0% 106747 3.1221 97.55 29.25 0% 0 0% 0 0% 0 0% 0%
20230703 28.53 28.79 27.35 28.2 -0.63% -0.04% 0% 56387 1.5909 46.28 28.21 0% 0 0% 0 0% 0 0% 0%
20230630 28.94 29.33 28.38 28.38 -1.87% -0.87% 0% 67075 1.9202 50.02 28.63 0% 0 0% 0 0% 0 0% 0%
20230629 27.53 29.72 27.35 28.92 5.24% 0.49% 0% 98204 2.8262 69.94 28.78 0% 0 0% 0 0% 0 0% 0%
20230628 28.21 28.21 26.26 27.48 -2.52% 1.7% 0% 79744 2.1549 48.7 27.02 0% 0 0% 0 0% 0 0% 0%
20230627 28.11 29.03 28 28.39 1.57% -0.18% 0% 60136 1.7102 36.17 28.44 0% 0 0% 0 0% 0 0% 0%
20230626 30.5 31.1 27.88 27.95 -8.36% -3.75% 0% 93418 2.7131 55.68 29.04 0% 0 0% 0 0% 0 0% 0%
20230621 31.6 32.5 30.19 30.5 -4.39% -2.96% 0% 109450 3.4397 68.7 31.43 0% 0 0% 0 0% 0 0% 0%
20230620 32.58 33.77 31.87 31.9 -3.27% -1.3% 0% 154571 4.9963 99.94 32.32 0% 0 0% 0 0% 0 0% 0%
20230619 31.12 33 30.61 32.98 4.27% 2.9% 0% 208096 6.6685 132.48 32.05 0% 0 0% 0 0% 0 0% 0%
20230616 30.36 31.81 28.89 31.63 4.05% 4.39% 0% 179603 5.4419 109.89 30.3 0% 0 0% 0 0% 0 0% 0%
20230615 28.35 31.29 28.35 30.4 5.34% 0.73% 0% 183983 5.5524 105.98 30.18 0% 0 0% 0 0% 0 0% 0%
20230614 28.8 30.25 28.5 28.86 -2.2% -0.55% 0% 136110 3.9495 72.97 29.02 0% 0 0% 0 0% 0 0% 0%
20230613 30.4 32.39 29.46 29.51 -1.99% -4.25% 0% 215918 6.6538 120.59 30.82 0% 0 0% 0 0% 0 0% 0%
20230612 28.36 30.64 28.17 30.11 6.32% 2.07% 0% 176642 5.2109 93.94 29.5 0% 0 0% 0 0% 0 0% 0%
20230609 28.7 29.88 27.92 28.32 -2.01% -1.01% 0% 111571 3.1926 59.01 28.61 0% 0 0% 0 0% 0 0% 0%
20230608 28.64 29.55 28.15 28.9 1.01% -0.1% 0% 140836 4.0738 73.29 28.93 0% 0 0% 0 0% 0 0% 0%
20230607 28.01 28.65 26.82 28.61 2.54% 1.81% 0% 120904 3.398 58.27 28.1 0% 0 0% 0 0% 0 0% 0%
20230606 29.61 30.98 27.8 27.9 -7.19% -3.93% 0% 186276 5.4087 85.55 29.04 0% 0 0% 0 0% 0 0% 0%
20230605 29.09 30.8 27.27 30.06 -2.56% 4.74% 0% 203979 5.8548 88.7 28.7 0% 0 0% 0 0% 0 0% 0%
20230602 31.03 34.1 30.81 30.85 -1.91% -4.84% 0% 257650 8.3521 117.05 32.42 0% 0 0% 0 0% 0 0% 0%
20230601 29.6 31.58 29.31 31.45 5.08% 2.01% 0% 238218 7.3436 103.85 30.83 0% 0 0% 0 0% 0 0% 0%
20230531 29.1 30.37 28.02 29.93 -0.89% 2.29% 0% 171284 5.0114 68.31 29.26 0% 0 0% 0 0% 0 0% 0%
20230530 29.42 31.23 28.73 30.2 2.69% 0.83% 0% 232044 6.9486 85.95 29.95 0% 0 0% 0 0% 0 0% 0%
20230529 29.26 29.85 29.04 29.41 -0.74% -0.07% 0% 128992 3.7957 45.63 29.43 0% 0 0% 0 0% 0 0% 0%
20230526 29.64 30.18 28.65 29.63 -0.03% 0.78% 0% 157706 4.6361 53.65 29.4 0% 0 0% 0 0% 0 0% 0%
20230525 29.3 30.82 28.87 29.64 -4.08% 0.14% 0% 228497 6.763 79.97 29.6 0% 0 0% 0 0% 0 0% 0%
20230524 30.5 33.93 30.5 30.9 -0.23% -4.36% 0% 255764 8.265 104.84 32.31 0% 0 0% 0 0% 0 0% 0%
20230523 31.91 33.65 30.69 30.97 -13.49% -2.98% 0% 254921 8.1359 113.3 31.92 0% 0 0% 0 0% 0 0% 0%
20230522 33.53 37.03 32.41 35.8 4.37% 2.14% 0% 318081 11.1497 172.43 35.05 0% 0 0% 0 0% 0 0% 0%
20230519 36 36.5 33.48 34.3 -4.46% -1.35% 0% 242641 8.4374 153.74 34.77 0% 0 0% 0 0% 0 0% 0%
20230518 36.68 37 34.6 35.9 0.56% 0.62% 0% 280056 9.9936 206.45 35.68 0% 0 0% 0 0% 0 0% 0%
20230517 31.48 37.68 30.36 35.7 12.94% 5.34% 0% 342786 11.6155 283.45 33.89 0% 0 0% 0 0% 0 0% 0%
20230516 25.13 31.61 25.13 31.61 20.01% 9.34% 0% 320935 9.2784 289.09 28.91 0% 0 0% 0 0% 0 0% 0%
20230515 21.51 26.34 21.51 26.34 20% 5.91% 0% 284445 7.0733 279.55 24.87 0% 0 0% 0 0% 0 0% 0%
20230510 18.69 21.23 18.36 21.12 13.18% 4.5% 0% 141877 2.8673 153.44 20.21 0% 0 0% 0 0% 0 0% 0%
20230509 19.43 19.43 18.43 18.66 -3.96% -0.53% 0% 58524 1.0979 64.18 18.76 0% 0 0% 0 0% 0 0% 0%
20230508 19.88 19.93 19.07 19.43 -1.87% 0.36% 0% 67457 1.3058 76.75 19.36 0% 0 0% 0 0% 0 0% 0%
20230505 20.13 20.29 19.46 19.8 -2.46% 0.25% 0% 54620 1.0786 63.88 19.75 0% 0 0% 0 0% 0 0% 0%
20230504 20.72 21.08 20.13 20.3 -1.98% -0.39% 0% 71146 1.4502 83.73 20.38 0% 0 0% 0 0% 0 0% 0%
20230428 20.13 21.35 20.13 20.71 1.52% -0.1% 0% 95978 1.9893 111.87 20.73 0% 0 0% 0 0% 0 0% 0%
20230427 20.22 21.4 20.09 20.4 0.64% -1.5% 0% 127696 2.6441 159.8 20.71 0% 0 0% 0 0% 0 0% 0%
20230426 19 20.56 18.7 20.27 6.07% 1.25% 0% 140939 2.8212 188.48 20.02 0% 0 0% 0 0% 0 0% 0%
20230425 17.85 19.8 17.85 19.11 10.46% 0.79% 0% 132381 2.51 202.15 18.96 0% 0 0% 0 0% 0 0% 0%
20230424 17.37 17.69 17.12 17.3 -0.4% -0.63% 0% 36822 0.6409 63.03 17.41 0% 0 0% 0 0% 0 0% 0%
20230421 18.68 18.68 17.33 17.37 -7.11% -2.85% 0% 56207 1.0048 101.47 17.88 0% 0 0% 0 0% 0 0% 0%
20230420 19.31 19.36 18.37 18.7 -2.6% 0.11% 0% 48934 0.9139 98.2 18.68 0% 0 0% 0 0% 0 0% 0%
20230419 19.42 19.47 18.95 19.2 -1.99% 0.1% 0% 54837 1.0518 121.49 19.18 0% 0 0% 0 0% 0 0% 0%
20230418 20 20 19.28 19.59 -4.35% 0.31% 0% 77566 1.5148 191.04 19.53 0% 0 0% 0 0% 0 0% 0%
20230417 19 20.6 19 20.48 8.3% 2.3% 0% 96283 1.928 279.18 20.02 0% 0 0% 0 0% 0 0% 0%
20230414 18.8 19.16 18.48 18.91 0.11% 0.8% 0% 41144 0.7719 148.01 18.76 0% 0 0% 0 0% 0 0% 0%
20230413 18.37 19.49 18.3 18.89 3.51% -0.47% 0% 54912 1.0421 220.86 18.98 0% 0 0% 0 0% 0 0% 0%
20230412 17.99 18.33 17.99 18.25 1.56% 0.44% 0% 12815 0.2329 58.94 18.17 0% 0 0% 0 0% 0 0% 0%
20230411 18.13 18.37 17.86 17.97 -1.26% -0.39% 0% 14872 0.2683 66.21 18.04 0% 0 0% 0 0% 0 0% 0%
20230410 18.53 18.7 18.17 18.2 -2.47% -1.36% 0% 18788 0.3466 80.27 18.45 0% 0 0% 0 0% 0 0% 0%
20230407 18.36 18.67 18.17 18.66 2.19% 0.97% 0% 21037 0.3888 87.59 18.48 0% 0 0% 0 0% 0 0% 0%
20230406 18.22 18.49 18.12 18.26 0.33% -0.16% 0% 20114 0.3678 78.21 18.29 0% 0 0% 0 0% 0 0% 0%
20230404 18.5 18.68 18.13 18.2 -1.99% -0.49% 0% 24269 0.444 80.62 18.29 0% 0 0% 0 0% 0 0% 0%
20230403 18.31 18.61 18.07 18.57 1.42% 1.14% 0% 25986 0.4772 89.67 18.36 0% 0 0% 0 0% 0 0% 0%
20230331 18.33 18.38 18.14 18.31 0.6% 0.33% 0% 13740 0.2507 48.14 18.25 0% 0 0% 0 0% 0 0% 0%
20230330 18.45 18.5 18.12 18.2 -1.46% -0.44% 0% 15765 0.2882 55.68 18.28 0% 0 0% 0 0% 0 0% 0%
20230329 18.63 18.71 18.34 18.47 -0.43% -0.38% 0% 16533 0.3065 59.74 18.54 0% 0 0% 0 0% 0 0% 0%
20230328 18.8 18.84 18.47 18.55 -1.28% -0.22% 0% 20191 0.3754 73.97 18.59 0% 0 0% 0 0% 0 0% 0%
20230327 18.61 19 18.4 18.79 0.16% 0.48% 0% 29019 0.5426 107.96 18.7 0% 0 0% 0 0% 0 0% 0%
20230324 18.46 18.77 18.33 18.76 1.52% 0.91% 0% 27977 0.5201 108.08 18.59 0% 0 0% 0 0% 0 0% 0%
20230323 18.6 18.74 18.15 18.48 -1.55% 0.87% 0% 39800 0.7293 156.02 18.32 0% 0 0% 0 0% 0 0% 0%
20230322 17.8 19.1 17.72 18.77 5.81% 0.27% 0% 59798 1.1196 265 18.72 0% 0 0% 0 0% 0 0% 0%
20230321 17.28 17.77 17.08 17.74 2.66% 1.43% 0% 14776 0.2585 78.79 17.49 0% 0 0% 0 0% 0 0% 0%
20230320 17.14 17.37 16.96 17.28 0.82% 0.76% 0% 22720 0.3897 119.95 17.15 0% 0 0% 0 0% 0 0% 0%
20230317 17.25 17.68 17.11 17.14 -0.06% -0.87% 0% 12680 0.2192 69.64 17.29 0% 0 0% 0 0% 0 0% 0%
20230316 17.4 17.61 17.15 17.15 -1.72% -0.92% 0% 14227 0.2462 76.89 17.31 0% 0 0% 0 0% 0 0% 0%
20230315 17.62 17.73 17.4 17.45 -0.17% -0.63% 0% 14450 0.2537 73.79 17.56 0% 0 0% 0 0% 0 0% 0%
20230314 18.2 18.2 17.25 17.48 -3.05% -0.63% 0% 19409 0.3415 94.46 17.59 0% 0 0% 0 0% 0 0% 0%
20230313 17.92 18.19 17.9 18.03 0.28% -0.06% 0% 17802 0.3212 86.74 18.04 0% 0 0% 0 0% 0 0% 0%
20230310 17.84 18.02 17.67 17.98 0.73% 0.45% 0% 21038 0.3766 95.74 17.9 0% 0 0% 0 0% 0 0% 0%
20230309 17.44 17.95 17.34 17.85 2.35% 0.73% 0% 19467 0.3449 89.34 17.72 0% 0 0% 0 0% 0 0% 0%
20230308 17.28 17.67 17.01 17.44 1.34% 0.17% 0% 13401 0.2333 60.52 17.41 0% 0 0% 0 0% 0 0% 0%
20230307 17.85 17.97 17.21 17.21 -3.8% -1.66% 0% 13059 0.2285 58.01 17.5 0% 0 0% 0 0% 0 0% 0%
20230306 17.83 18.05 17.63 17.89 1.53% 0.17% 0% 15876 0.2836 70.61 17.86 0% 0 0% 0 0% 0 0% 0%
20230303 17.89 17.98 17.5 17.62 -1.45% -0.4% 0% 15140 0.2678 66 17.69 0% 0 0% 0 0% 0 0% 0%
20230302 18.34 18.37 17.82 17.88 -2.35% -0.83% 0% 24146 0.4353 101.85 18.03 0% 0 0% 0 0% 0 0% 0%
20230301 18.17 18.34 18.08 18.31 0.83% 0.38% 0% 22738 0.4148 92.47 18.24 0% 0 0% 0 0% 0 0% 0%
20230228 18.05 18.29 17.9 18.16 0.61% 0.55% 0% 23507 0.4245 91.31 18.06 0% 0 0% 0 0% 0 0% 0%
20230227 17.74 18.38 17.6 18.05 1.86% -0.11% 0% 31956 0.5774 124.09 18.07 0% 0 0% 0 0% 0 0% 0%
20230224 17.74 18.05 17.62 17.72 -0.11% -0.62% 0% 17147 0.3057 65.49 17.83 0% 0 0% 0 0% 0 0% 0%
20230223 17.72 17.86 17.61 17.74 0.17% 0% 0% 19535 0.3465 71.74 17.74 0% 0 0% 0 0% 0 0% 0%
20230222 17.46 17.85 17.39 17.71 0.97% 0.17% 0% 18161 0.321 63.58 17.68 0% 0 0% 0 0% 0 0% 0%
20230221 17.46 17.69 17.3 17.54 0.46% 0.23% 0% 17325 0.3032 57.54 17.5 0% 0 0% 0 0% 0 0% 0%
20230220 17.64 17.74 17.2 17.46 -0.8% 0.4% 0% 19252 0.3347 58.08 17.39 0% 0 0% 0 0% 0 0% 0%
20230217 17.52 18.08 17.52 17.6 0.51% -0.85% 0% 27705 0.4918 73.8 17.75 0% 0 0% 0 0% 0 0% 0%
20230216 18.35 18.35 17.4 17.51 -5.15% -1.96% 0% 37054 0.6617 98.68 17.86 0% 0 0% 0 0% 0 0% 0%
20230215 18.12 18.49 18.01 18.46 2.27% 0.76% 0% 31776 0.5822 87.53 18.32 0% 0 0% 0 0% 0 0% 0%
20230214 18.2 18.31 17.91 18.05 -0.93% 0.11% 0% 22892 0.4127 59.36 18.03 0% 0 0% 0 0% 0 0% 0%
20230213 18.07 18.36 17.96 18.22 1.05% 0.05% 0% 31132 0.5668 78.96 18.21 0% 0 0% 0 0% 0 0% 0%
20230210 18.21 18.45 17.94 18.03 -1.04% -0.5% 0% 25449 0.4612 60.14 18.12 0% 0 0% 0 0% 0 0% 0%
20230209 18.14 18.23 17.89 18.22 0.44% 0.66% 0% 30571 0.5533 71.41 18.1 0% 0 0% 0 0% 0 0% 0%
20230208 18.14 18.35 18.01 18.14 -0.11% -0.27% 0% 29403 0.5347 67.35 18.19 0% 0 0% 0 0% 0 0% 0%
20230207 18.02 18.22 17.81 18.16 0.89% 0.55% 0% 42959 0.7758 88.25 18.06 0% 0 0% 0 0% 0 0% 0%
20230206 17.68 18.46 17.55 18 2.1% -0.44% 0% 66227 1.1973 119.18 18.08 0% 0 0% 0 0% 0 0% 0%
20230203 17.5 17.69 17.31 17.63 0.74% 0.63% 0% 30542 0.535 58.5 17.52 0% 0 0% 0 0% 0 0% 0%
20230202 17.51 17.7 17.42 17.5 -0.4% -0.23% 0% 36233 0.6357 72 17.54 0% 0 0% 0 0% 0 0% 0%
20230201 17.31 17.6 17.17 17.57 1.5% 0.98% 0% 51248 0.8917 105.02 17.4 0% 0 0% 0 0% 0 0% 0%
20230131 17.26 17.35 16.9 17.31 0.06% 0.58% 0% 36979 0.6363 80.97 17.21 0% 0 0% 0 0% 0 0% 0%
20230130 17.13 17.31 16.85 17.3 2.37% 0.64% 0% 61147 1.0509 139.96 17.19 0% 0 0% 0 0% 0 0% 0%
20230120 17.02 17.11 16.84 16.9 -0.59% -0.35% 0% 30678 0.5203 75.96 16.96 0% 0 0% 0 0% 0 0% 0%
20230119 16.99 17.15 16.84 17 0.12% 0.06% 0% 43698 0.7425 115.26 16.99 0% 0 0% 0 0% 0 0% 0%
20230118 17.35 17.5 16.96 16.98 -5.03% -0.99% 0% 80804 1.3854 220.4 17.15 0% 0 0% 0 0% 0 0% 0%
20230117 16.61 17.88 16.6 17.88 10.44% 3.59% 0% 118933 2.0531 389.67 17.26 0% 0 0% 0 0% 0 0% 0%
20230116 16.18 16.3 15.97 16.19 0.31% 0.06% 0% 19749 0.3196 88.41 16.18 0% 0 0% 0 0% 0 0% 0%
20230113 16.36 16.38 16.01 16.14 -0.68% 0% 0% 12877 0.2078 59.79 16.14 0% 0 0% 0 0% 0 0% 0%
20230112 16 16.3 15.95 16.25 1.5% 0.31% 0% 18791 0.3045 87.88 16.2 0% 0 0% 0 0% 0 0% 0%
20230111 16.17 16.28 16.01 16.01 -0.93% -0.5% 0% 16115 0.2593 75.73 16.09 0% 0 0% 0 0% 0 0% 0%
20230110 16.27 16.37 16.06 16.16 -0.19% -0.31% 0% 16091 0.2608 76.64 16.21 0% 0 0% 0 0% 0 0% 0%
20230109 16.09 16.42 16.02 16.19 1% 0% 0% 23309 0.3773 113.11 16.19 0% 0 0% 0 0% 0 0% 0%
20230106 15.75 16.18 15.63 16.03 1.58% 0.06% 0% 22412 0.3591 116.69 16.02 0% 0 0% 0 0% 0 0% 0%
20230105 15.6 15.83 15.32 15.78 1.35% 0.96% 0% 18225 0.2849 98.66 15.63 0% 0 0% 0 0% 0 0% 0%
20230104 15.53 15.9 15.46 15.57 -1.14% -0.7% 0% 18629 0.2921 102.56 15.68 0% 0 0% 0 0% 0 0% 0%
20230103 15.01 15.84 14.85 15.75 4.72% 1.16% 0% 22445 0.3495 125.98 15.57 0% 0 0% 0 0% 0 0% 0%
20221230 14.99 15.19 14.81 15.04 0.87% -0.2% 0% 11475 0.1729 74.22 15.07 0% 0 0% 0 0% 0 0% 0%
20221229 15.3 15.31 14.81 14.91 -3.31% -0.47% 0% 12426 0.1862 71.76 14.98 0% 0 0% 0 0% 0 0% 0%
20221228 15.8 15.8 15.09 15.42 -2.41% 0.52% 0% 15722 0.2412 92.43 15.34 0% 0 0% 0 0% 0 0% 0%
20221227 15.47 15.8 15.3 15.8 2.66% 1.35% 0% 15625 0.2436 95.13 15.59 0% 0 0% 0 0% 0 0% 0%
20221226 14.8 15.42 14.71 15.39 3.92% 0.92% 0% 15366 0.2343 94.3 15.25 0% 0 0% 0 0% 0 0% 0%
20221223 14.78 15.05 14.68 14.81 -0.67% 0% 0% 10909 0.1616 65.05 14.81 0% 0 0% 0 0% 0 0% 0%
20221222 15.08 15.29 14.85 14.91 -0.4% -1% 0% 12543 0.1889 72.66 15.06 0% 0 0% 0 0% 0 0% 0%
20221221 15.2 15.36 14.83 14.97 -0.6% -0.53% 0% 15807 0.2379 88.28 15.05 0% 0 0% 0 0% 0 0% 0%
20221220 14.88 15.18 14.81 15.06 0.27% 0.13% 0% 17615 0.2649 101.04 15.04 0% 0 0% 0 0% 0 0% 0%
20221219 15.33 15.35 14.9 15.02 -2.02% -0.27% 0% 12440 0.1873 71.37 15.06 0% 0 0% 0 0% 0 0% 0%
20221216 15.75 15.86 15.21 15.33 -2.97% -1.03% 0% 13061 0.2023 70.63 15.49 0% 0 0% 0 0% 0 0% 0%
20221215 15.5 15.87 15.33 15.8 1.94% 1.15% 0% 13102 0.2047 61.61 15.62 0% 0 0% 0 0% 0 0% 0%
20221214 15.8 15.97 15.4 15.5 -1.77% -0.45% 0% 12308 0.1916 58.21 15.57 0% 0 0% 0 0% 0 0% 0%
20221213 15.99 16.06 15.66 15.78 -0.63% 0% 0% 9955 0.1571 41.68 15.78 0% 0 0% 0 0% 0 0% 0%
20221212 15.88 16.1 15.6 15.88 0% 0.32% 0% 12995 0.2057 50.29 15.83 0% 0 0% 0 0% 0 0% 0%
20221209 16.24 16.46 15.8 15.88 -2.28% -0.69% 0% 16219 0.2594 57.81 15.99 0% 0 0% 0 0% 0 0% 0%
20221208 16.64 16.81 16.2 16.25 -3.04% -0.61% 0% 16049 0.2624 57.96 16.35 0% 0 0% 0 0% 0 0% 0%
20221207 16.63 16.8 16.51 16.76 0.78% 0.48% 0% 11838 0.1975 42.11 16.68 0% 0 0% 0 0% 0 0% 0%
20221206 17 17.08 16.58 16.63 -1.95% -0.48% 0% 15890 0.2655 52.8 16.71 0% 0 0% 0 0% 0 0% 0%
20221205 17.21 17.3 16.82 16.96 -1.45% -0.24% 0% 23651 0.402 71.06 17 0% 0 0% 0 0% 0 0% 0%
20221202 16.75 17.4 16.54 17.21 3.24% 0.88% 0% 37085 0.6328 108.78 17.06 0% 0 0% 0 0% 0 0% 0%
20221201 16.46 16.87 16.3 16.67 2.27% 0.12% 0% 25477 0.4241 77.24 16.65 0% 0 0% 0 0% 0 0% 0%
20221130 16.57 16.79 16.29 16.3 -1.81% -1.09% 0% 21360 0.352 65.9 16.48 0% 0 0% 0 0% 0 0% 0%
20221129 16.34 16.6 16.25 16.6 0.61% 0.91% 0% 25526 0.42 80.19 16.45 0% 0 0% 0 0% 0 0% 0%
20221128 16.1 17.09 15.9 16.5 1.91% -0.66% 0% 35186 0.5845 114.04 16.61 0% 0 0% 0 0% 0 0% 0%
20221125 16.68 16.9 16.18 16.19 -3.23% -1.58% 0% 17741 0.2918 59.65 16.45 0% 0 0% 0 0% 0 0% 0%
20221124 16.46 16.98 16.33 16.73 1.64% 0% 0% 24569 0.4111 82.58 16.73 0% 0 0% 0 0% 0 0% 0%
20221123 16.37 17.1 16.08 16.46 -0.36% -0.12% 0% 30728 0.5064 104.25 16.48 0% 0 0% 0 0% 0 0% 0%
20221122 17.5 17.68 16.4 16.52 -3.67% -2.99% 0% 51029 0.8691 186.51 17.03 0% 0 0% 0 0% 0 0% 0%
20221121 16.66 17.15 16.52 17.15 3.44% 1.36% 0% 33020 0.5586 134.21 16.92 0% 0 0% 0 0% 0 0% 0%
20221118 16.6 16.84 16.5 16.58 0% -0.72% 0% 17938 0.2995 72.64 16.7 0% 0 0% 0 0% 0 0% 0%
20221117 16.4 16.58 16.26 16.58 0.48% 1.04% 0% 13884 0.2278 50.96 16.41 0% 0 0% 0 0% 0 0% 0%
20221116 16.42 16.68 16.37 16.5 0.61% -0.06% 0% 14617 0.2413 51.81 16.51 0% 0 0% 0 0% 0 0% 0%
20221115 15.97 16.44 15.72 16.4 2.89% 0.8% 0% 16046 0.261 53.36 16.27 0% 0 0% 0 0% 0 0% 0%
20221114 15.88 16.16 15.74 15.94 0.13% -0.25% 0% 19368 0.3095 58.48 15.98 0% 0 0% 0 0% 0 0% 0%
20221111 16.26 16.45 15.92 15.92 -0.93% -1.91% 0% 20098 0.3261 56.48 16.23 0% 0 0% 0 0% 0 0% 0%
20221110 16.39 16.49 16.06 16.07 -2.61% -0.92% 0% 17043 0.2765 40.45 16.22 0% 0 0% 0 0% 0 0% 0%
20221109 16.48 16.62 16.2 16.5 0.12% 0.36% 0% 16634 0.2735 30.57 16.44 0% 0 0% 0 0% 0 0% 0%
20221108 16.46 16.56 16.11 16.48 0.18% 0.8% 0% 21292 0.3481 38.33 16.35 0% 0 0% 0 0% 0 0% 0%
20221107 16.64 16.85 16.34 16.45 -1.44% -0.6% 0% 24701 0.4089 45.15 16.55 0% 0 0% 0 0% 0 0% 0%
20221104 16.72 17.06 16.66 16.69 -0.77% -1.01% 0% 29944 0.5048 56.66 16.86 0% 0 0% 0 0% 0 0% 0%
20221103 16.39 16.84 16.35 16.82 1.94% 0.78% 0% 26224 0.4376 51.63 16.69 0% 0 0% 0 0% 0 0% 0%
20221102 16.55 16.61 16.3 16.5 0% 0.24% 0% 26791 0.4409 53.13 16.46 0% 0 0% 0 0% 0 0% 0%
20221101 15.85 16.53 15.85 16.5 3.97% 0.92% 0% 41456 0.6776 84.42 16.35 0% 0 0% 0 0% 0 0% 0%
20221031 15.1 16.07 15.1 15.87 2.99% 1.21% 0% 51457 0.8069 106.46 15.68 0% 0 0% 0 0% 0 0% 0%
20221028 16.2 16.73 15.03 15.41 -4.58% -3.2% 0% 86695 1.3802 196.35 15.92 0% 0 0% 0 0% 0 0% 0%
20221027 17.58 17.59 16.1 16.15 9.49% -4.21% 0% 136581 2.3027 391.72 16.86 0% 0 0% 0 0% 0 0% 0%
20221026 14.59 14.85 14.31 14.75 1.86% 0.75% 0% 17023 0.2492 67.26 14.64 0% 0 0% 0 0% 0 0% 0%
20221025 14.31 14.55 14.1 14.48 0.7% 0.84% 0% 15603 0.2241 64.08 14.36 0% 0 0% 0 0% 0 0% 0%
20221024 14.49 14.76 14.26 14.38 -0.76% -1.24% 0% 16671 0.2428 72.84 14.56 0% 0 0% 0 0% 0 0% 0%
20221021 14.51 14.63 14.28 14.49 1.12% 0.07% 0% 13410 0.1942 61.31 14.48 0% 0 0% 0 0% 0 0% 0%
20221020 14.41 14.69 14.16 14.33 -1.58% -0.62% 0% 17257 0.2489 79.9 14.42 0% 0 0% 0 0% 0 0% 0%
20221019 14.42 14.81 14.34 14.56 0.34% -0.21% 0% 16107 0.235 75.57 14.59 0% 0 0% 0 0% 0 0% 0%
20221018 14.3 14.72 14.2 14.51 1.47% 0% 0% 19965 0.2896 92.44 14.51 0% 0 0% 0 0% 0 0% 0%
20221017 13.9 14.43 13.86 14.3 2% 0.63% 0% 19450 0.2764 90.18 14.21 0% 0 0% 0 0% 0 0% 0%
20220720 19.2 19.25 17.5 18.1 -7.23% -0.17% 0% 116736 2.1162 75.03 18.13 0% 0 0% 0 0% 0 0% 0%
20220719 18.9 19.52 18.51 19.51 2.9% 2.41% 0% 126269 2.4054 90.09 19.05 0% 0 0% 0 0% 0 0% 0%
20220718 19.26 19.67 18.64 18.96 -1.76% -0.73% 0% 120422 2.3005 93.74 19.1 0% 0 0% 0 0% 0 0% 0%
20220715 19.79 20.14 18.88 19.3 -4.88% -0.52% 0% 141440 2.7442 122.73 19.4 0% 0 0% 0 0% 0 0% 0%
20220714 19.3 21 18.4 20.29 2.94% 3.68% 0% 182785 3.5772 181.1 19.57 0% 0 0% 0 0% 0 0% 0%
20220713 18.31 20.5 18.25 19.71 4.84% 0.2% 0% 187653 3.6916 225.49 19.67 0% 0 0% 0 0% 0 0% 0%
20220712 18.11 20.8 18.11 18.8 -3.59% -2.84% 0% 203578 3.94 303.98 19.35 0% 0 0% 0 0% 0 0% 0%
20220711 18 20.46 17.36 19.5 10.86% 3.56% 0% 249229 4.6918 503.32 18.83 0% 0 0% 0 0% 0 0% 0%
20220708 16.71 17.59 16.71 17.59 19.99% 0.17% 0% 98350 1.7268 353.8 17.56 0% 0 0% 0 0% 0 0% 0%
20220707 14.41 14.87 14.14 14.66 2.3% 1.03% 0% 32677 0.474 138.65 14.51 0% 0 0% 0 0% 0 0% 0%
20220706 14 15.21 13.88 14.33 2.43% -1.71% 0% 40224 0.5866 183.55 14.58 0% 0 0% 0 0% 0 0% 0%
20220705 14.32 14.65 13.8 14.04 -1.96% -1.27% 0% 14666 0.2085 73.68 14.22 0% 0 0% 0 0% 0 0% 0%
20220704 14.09 14.34 13.87 14.32 1.63% 1.56% 0% 10931 0.1541 53.97 14.1 0% 0 0% 0 0% 0 0% 0%
20220701 14.22 14.39 14 14.09 -1.05% -0.7% 0% 10721 0.1521 48.58 14.19 0% 0 0% 0 0% 0 0% 0%
20220630 14.35 14.55 14.2 14.24 -1.45% -0.77% 0% 15771 0.2263 71.25 14.35 0% 0 0% 0 0% 0 0% 0%
20220629 14.89 14.98 14.33 14.45 -2.89% -0.96% 0% 19074 0.2783 87.21 14.59 0% 0 0% 0 0% 0 0% 0%
20220628 14.57 14.92 14.4 14.88 2.13% 1.16% 0% 21208 0.3119 96.9 14.71 0% 0 0% 0 0% 0 0% 0%
20220627 14.46 14.7 14.42 14.57 1.04% 0.28% 0% 16724 0.243 75.91 14.53 0% 0 0% 0 0% 0 0% 0%
20220624 14.33 14.66 14.31 14.42 0.77% -0.35% 0% 18301 0.2649 80.96 14.47 0% 0 0% 0 0% 0 0% 0%
20220623 14.36 14.41 14.03 14.31 -0.35% 0.7% 0% 17382 0.247 73.11 14.21 0% 0 0% 0 0% 0 0% 0%
20220622 14.35 14.55 14.08 14.36 0.14% 0.07% 0% 14986 0.215 57.41 14.35 0% 0 0% 0 0% 0 0% 0%
20220621 14.45 14.47 14.16 14.34 -0.83% 0% 0% 16225 0.2326 58.21 14.34 0% 0 0% 0 0% 0 0% 0%
20220620 13.96 14.59 13.96 14.46 3.58% 0.49% 0% 29677 0.4271 96.84 14.39 0% 0 0% 0 0% 0 0% 0%
20220617 13.81 14.08 13.69 13.96 0.14% 0.29% 0% 13840 0.1926 37.51 13.92 0% 0 0% 0 0% 0 0% 0%
20220616 13.91 14.17 13.85 13.94 -0.5% -0.36% 0% 16472 0.2304 44.73 13.99 0% 0 0% 0 0% 0 0% 0%
20220615 13.87 14.38 13.87 14.01 1.08% -1.06% 0% 22105 0.3129 59.94 14.16 0% 0 0% 0 0% 0 0% 0%
20220614 14.14 14.14 13.52 13.86 -1.98% 0.65% 0% 20105 0.2768 54.97 13.77 0% 0 0% 0 0% 0 0% 0%
20220613 14.17 14.26 13.9 14.14 -1.33% 0.43% 0% 20991 0.2955 60.39 14.08 0% 0 0% 0 0% 0 0% 0%
20220610 14.26 14.4 14.07 14.33 -0.9% 0.77% 0% 23494 0.3342 69.28 14.22 0% 0 0% 0 0% 0 0% 0%
20220609 14.22 14.68 14.05 14.46 2.48% 0.07% 0% 39563 0.5715 111.12 14.45 0% 0 0% 0 0% 0 0% 0%
20220608 14.31 14.4 13.82 14.11 -1.12% 0% 0% 27557 0.3888 82.07 14.11 0% 0 0% 0 0% 0 0% 0%
20220607 14.86 14.98 14.15 14.27 -3.78% -1.18% 0% 44612 0.6444 144.68 14.44 0% 0 0% 0 0% 0 0% 0%
20220606 14.84 15.65 14.69 14.83 8.72% -1.53% 0% 75447 1.1366 286.21 15.06 0% 0 0% 0 0% 0 0% 0%
20220602 13.69 13.73 13.38 13.64 0% 0.37% 0% 14088 0.1914 60.14 13.59 0% 0 0% 0 0% 0 0% 0%
20220601 13.03 13.67 13.03 13.64 3.33% 0.96% 0% 22810 0.3082 91.65 13.51 0% 0 0% 0 0% 0 0% 0%
20220531 13.23 13.26 13.06 13.2 0.38% 0.15% 0% 11461 0.151 46.33 13.18 0% 0 0% 0 0% 0 0% 0%
20220530 13.15 13.24 12.95 13.15 0.08% 0.38% 0% 12650 0.1657 51.22 13.1 0% 0 0% 0 0% 0 0% 0%
20220527 13.22 13.44 13.01 13.14 -2.01% -0.53% 0% 20273 0.2679 84.26 13.21 0% 0 0% 0 0% 0 0% 0%
20220526 14.45 14.6 13.06 13.41 -3.46% -0.52% 0% 52377 0.7061 231.34 13.48 0% 0 0% 0 0% 0 0% 0%
20220525 13.11 13.89 13.11 13.89 5.71% 2.66% 0% 18213 0.2465 97.5 13.53 0% 0 0% 0 0% 0 0% 0%
20220524 13.82 13.89 13.14 13.14 -4.92% -2.81% 0% 14373 0.1943 76.85 13.52 0% 0 0% 0 0% 0 0% 0%
20220523 13.76 13.92 13.5 13.82 0.8% 0.73% 0% 13008 0.1785 72.67 13.72 0% 0 0% 0 0% 0 0% 0%
20220520 13.75 13.88 13.52 13.71 0.59% 0.22% 0% 23859 0.3263 139.39 13.68 0% 0 0% 0 0% 0 0% 0%
20220519 12.93 13.65 12.88 13.63 3.97% 1.49% 0% 29902 0.4016 193.5 13.43 0% 0 0% 0 0% 0 0% 0%
20220518 12.75 13.3 12.74 13.11 2.34% 0% 0% 16051 0.2105 115.47 13.11 0% 0 0% 0 0% 0 0% 0%
20220517 12.78 12.98 12.53 12.81 0.23% 0.47% 0% 9787 0.1248 70.33 12.75 0% 0 0% 0 0% 0 0% 0%
20220516 12.72 12.91 12.64 12.78 0.39% 0% 0% 8112 0.1037 57.3 12.78 0% 0 0% 0 0% 0 0% 0%
20220513 12.65 12.79 12.57 12.73 0.79% 0.24% 0% 10569 0.1342 70.34 12.7 0% 0 0% 0 0% 0 0% 0%
20220512 12.4 12.8 12.22 12.63 1.12% 0% 0% 13621 0.1721 89.49 12.63 0% 0 0% 0 0% 0 0% 0%
20220511 12.38 12.74 12.36 12.49 0.64% -0.79% 0% 16295 0.2052 106.18 12.59 0% 0 0% 0 0% 0 0% 0%
20220510 12.22 12.47 12.03 12.41 1.55% 0.49% 0% 12512 0.1545 84.25 12.35 0% 0 0% 0 0% 0 0% 0%
20220509 12.16 12.33 11.96 12.22 2.26% 0.16% 0% 10137 0.1237 67.18 12.2 0% 0 0% 0 0% 0 0% 0%
20220506 11.93 12.05 11.55 11.95 -0.67% 0.42% 0% 8696 0.1035 54.3 11.9 0% 0 0% 0 0% 0 0% 0%
20220505 11.79 12.2 11.72 12.03 1.69% -0.17% 0% 11407 0.1375 68.07 12.05 0% 0 0% 0 0% 0 0% 0%
20220429 11.23 11.92 11.23 11.83 5.72% 1.02% 0% 12616 0.1477 70.01 11.71 0% 0 0% 0 0% 0 0% 0%
20220428 11.26 11.7 11.11 11.19 -3.28% -0.89% 0% 12750 0.144 62.69 11.29 0% 0 0% 0 0% 0 0% 0%
20220427 11.35 11.67 10.95 11.57 2.75% 2.21% 0% 15904 0.1801 78.88 11.32 0% 0 0% 0 0% 0 0% 0%
20220426 12.01 12.07 11.2 11.26 -5.06% -3.26% 0% 8958 0.1043 45.89 11.64 0% 0 0% 0 0% 0 0% 0%
20220425 13 13.1 11.86 11.86 -9.6% -4.74% 0% 12329 0.1535 66.87 12.45 0% 0 0% 0 0% 0 0% 0%
20220422 13.03 13.25 12.8 13.12 0.46% 0.46% 0% 6653 0.0869 36.88 13.06 0% 0 0% 0 0% 0 0% 0%
20220421 13.59 13.73 13.06 13.06 -4.46% -1.95% 0% 8711 0.116 45.27 13.32 0% 0 0% 0 0% 0 0% 0%
20220420 13.86 13.96 13.62 13.67 -1.51% -0.94% 0% 7697 0.1062 37.35 13.8 0% 0 0% 0 0% 0 0% 0%
20220419 13.62 13.97 13.51 13.88 1.39% 0.51% 0% 6059 0.0837 26.54 13.81 0% 0 0% 0 0% 0 0% 0%
20220418 13.36 13.88 13.02 13.69 2.62% 1.26% 0% 10100 0.1366 39.74 13.52 0% 0 0% 0 0% 0 0% 0%
20220415 14 14 13.3 13.34 -4.17% -1.04% 0% 11986 0.1616 48.85 13.48 0% 0 0% 0 0% 0 0% 0%
20220414 14.01 14.18 13.91 13.92 0.22% -0.64% 0% 5040 0.0706 22.73 14.01 0% 0 0% 0 0% 0 0% 0%
20220413 14.19 14.19 13.75 13.89 -2.66% -0.22% 0% 8679 0.1208 38.64 13.92 0% 0 0% 0 0% 0 0% 0%
20220412 14.02 14.34 13.84 14.27 0.35% 1.28% 0% 9112 0.1284 41.79 14.09 0% 0 0% 0 0% 0 0% 0%
20220411 14.7 14.71 14.04 14.22 -3.27% -0.63% 0% 12270 0.1756 56.1 14.31 0% 0 0% 0 0% 0 0% 0%
20220408 15.27 15.27 14.51 14.7 -2.39% -0.34% 0% 14809 0.2185 67.75 14.75 0% 0 0% 0 0% 0 0% 0%
20220407 15.74 15.74 15.03 15.06 -5.1% -2.27% 0% 19084 0.2941 96.03 15.41 0% 0 0% 0 0% 0 0% 0%
20220401 15.6 16.05 15.33 15.73 -0.69% 0.64% 0% 31329 0.4896 169.7 15.63 0% 0 0% 0 0% 0 0% 0%
20220331 15.17 16.17 14.96 15.84 4.69% 1.41% 0% 32227 0.5033 189.37 15.62 0% 0 0% 0 0% 0 0% 0%
20220330 15.1 15.21 14.93 15.13 1.54% 0.27% 0% 7641 0.1153 46.4 15.09 0% 0 0% 0 0% 0 0% 0%
20220329 15.48 15.48 14.86 14.9 -2.04% -1.26% 0% 9605 0.1449 54.28 15.09 0% 0 0% 0 0% 0 0% 0%
20220328 15.45 15.49 15.06 15.21 -1.87% -0.39% 0% 10288 0.1571 55.68 15.27 0% 0 0% 0 0% 0 0% 0%
20220325 15.56 15.76 15.5 15.5 -0.32% -0.9% 0% 8787 0.1374 47.07 15.64 0% 0 0% 0 0% 0 0% 0%
20220324 15.78 15.84 15.5 15.55 -2.2% -0.51% 0% 14494 0.2265 72.05 15.63 0% 0 0% 0 0% 0 0% 0%
20220323 15.76 16.19 15.5 15.9 2.05% 0.19% 0% 22182 0.352 105.24 15.87 0% 0 0% 0 0% 0 0% 0%
20220322 15.62 15.77 15.34 15.58 -0.7% 0.06% 0% 11919 0.1856 52.75 15.57 0% 0 0% 0 0% 0 0% 0%
20220321 15.46 15.8 15.43 15.69 1.95% 0.51% 0% 16571 0.2587 73.17 15.61 0% 0 0% 0 0% 0 0% 0%
20220318 15.14 15.47 15.03 15.39 1.65% 0.26% 0% 16421 0.252 71.45 15.35 0% 0 0% 0 0% 0 0% 0%
20220317 14.83 15.42 14.82 15.14 2.85% -0.2% 0% 19725 0.2992 84.85 15.17 0% 0 0% 0 0% 0 0% 0%
20220316 14.56 14.98 14.02 14.72 2.44% 1.8% 0% 18465 0.267 75.62 14.46 0% 0 0% 0 0% 0 0% 0%
20220315 15.26 15.27 14.37 14.37 -6.2% -2.77% 0% 17724 0.262 74.94 14.78 0% 0 0% 0 0% 0 0% 0%
20220311 15.85 15.89 15.32 15.86 -0.19% 1.34% 0% 12608 0.1973 56.91 15.65 0% 0 0% 0 0% 0 0% 0%
20220310 15.88 16.14 15.87 15.89 2.32% -0.63% 0% 15850 0.2535 72 15.99 0% 0 0% 0 0% 0 0% 0%
20220309 16.04 16.2 14.91 15.53 -3.18% -0.38% 0% 16906 0.2635 73.12 15.59 0% 0 0% 0 0% 0 0% 0%
20220308 16.68 16.79 15.9 16.04 -4.01% -1.23% 0% 14799 0.2404 69.59 16.24 0% 0 0% 0 0% 0 0% 0%
20220307 17.1 17.1 16.65 16.71 -1.24% -0.54% 0% 10862 0.1825 57.16 16.8 0% 0 0% 0 0% 0 0% 0%
20220304 17.11 17.27 16.88 16.92 -1.34% -0.88% 0% 14390 0.2456 73.91 17.07 0% 0 0% 0 0% 0 0% 0%
20220303 17.36 17.45 17.15 17.15 -0.81% -0.64% 0% 13758 0.2375 73 17.26 0% 0 0% 0 0% 0 0% 0%
20220302 17.12 17.29 17.01 17.29 1.35% 0.52% 0% 19148 0.3294 98.87 17.2 0% 0 0% 0 0% 0 0% 0%
20220301 16.85 17.22 16.85 17.06 1.25% 0.06% 0% 15652 0.2668 82.92 17.05 0% 0 0% 0 0% 0 0% 0%
20220228 16.88 17.08 16.6 16.85 -0.82% 0.54% 0% 16268 0.2727 86.92 16.76 0% 0 0% 0 0% 0 0% 0%
20220225 16.88 17.19 16.77 16.99 2.04% -0.06% 0% 18521 0.3148 103.91 17 0% 0 0% 0 0% 0 0% 0%
20220224 17.11 17.35 16.45 16.65 -2.63% -1.6% 0% 26210 0.4435 148.47 16.92 0% 0 0% 0 0% 0 0% 0%
20220223 16.81 17.16 16.78 17.1 1.24% 0.18% 0% 17408 0.2971 104.72 17.07 0% 0 0% 0 0% 0 0% 0%
20220222 17.02 17.1 16.81 16.89 -1.23% -0.18% 0% 16198 0.2741 95.38 16.92 0% 0 0% 0 0% 0 0% 0%
20220221 16.71 17.18 16.62 17.1 2.33% 0.53% 0% 20358 0.3462 94.93 17.01 0% 0 0% 0 0% 0 0% 0%
20220218 16.6 16.78 16.46 16.71 -0.06% 0.78% 0% 12011 0.1992 39.93 16.58 0% 0 0% 0 0% 0 0% 0%
20220217 16.7 17.07 16.63 16.72 -0.06% -0.54% 0% 21077 0.3543 52.76 16.81 0% 0 0% 0 0% 0 0% 0%
20220216 16.54 16.78 16.53 16.73 1.46% 0.54% 0% 13712 0.2282 25.53 16.64 0% 0 0% 0 0% 0 0% 0%
20220215 16.57 16.57 16.18 16.49 0.86% 0.37% 0% 11514 0.1892 16.18 16.43 0% 0 0% 0 0% 0 0% 0%
20220214 16.22 16.65 16.15 16.35 -0.24% -0.49% 0% 10557 0.1734 13.15 16.43 0% 0 0% 0 0% 0 0% 0%
20220211 16.8 16.87 16.35 16.39 -3.19% -0.91% 0% 16975 0.2807 17.74 16.54 0% 0 0% 0 0% 0 0% 0%
20220210 17.36 17.4 16.8 16.93 -2.14% -0.18% 0% 18294 0.3102 18.57 16.96 0% 0 0% 0 0% 0 0% 0%
20220209 17.46 17.46 17.13 17.3 -0.06% 0.41% 0% 18611 0.3207 17.63 17.23 0% 0 0% 0 0% 0 0% 0%
20211203 21.79 22.18 21.46 22.16 1.19% 1.42% 0% 44658 0.9759 49.46 21.85 0% 0 0% 0 0% 0 0% 0%
20211202 23 23.01 21.81 21.9 -5.28% -1.31% 0% 70240 1.5589 77.45 22.19 0% 0 0% 0 0% 0 0% 0%
20211201 22.83 23.33 22.63 23.12 1.94% 0.35% 0% 82214 1.894 92.01 23.04 0% 0 0% 0 0% 0 0% 0%
20211130 23.87 23.97 22.31 22.68 -1.82% -1.35% 0% 111113 2.5541 120.89 22.99 0% 0 0% 0 0% 0 0% 0%
20211129 21.56 23.77 21.12 23.1 6.11% 0.48% 0% 128302 2.9493 135.51 22.99 0% 0 0% 0 0% 0 0% 0%
20211126 22.35 22.5 21.5 21.77 -2.94% -0.82% 0% 74427 1.6336 77.38 21.95 0% 0 0% 0 0% 0 0% 0%
20211125 21.5 22.96 21.5 22.43 5.21% 0.4% 0% 124005 2.7702 130.02 22.34 0% 0 0% 0 0% 0 0% 0%
20211124 21.1 21.45 20.86 21.32 1.04% 0.66% 0% 52193 1.1057 54.37 21.18 0% 0 0% 0 0% 0 0% 0%
20211123 21.78 22.27 20.89 21.1 -3.65% -1.49% 0% 80653 1.7274 85.09 21.42 0% 0 0% 0 0% 0 0% 0%
20211122 22.83 23.45 21.7 21.9 1.01% -1.48% 0% 82891 1.8428 92.41 22.23 0% 0 0% 0 0% 0 0% 0%
20211119 21.55 21.85 21.21 21.68 0.6% 0.7% 0% 65286 1.4058 69.73 21.53 0% 0 0% 0 0% 0 0% 0%
20211118 22.8 22.81 21.53 21.55 -6.22% -2.53% 0% 95190 2.1042 104.89 22.11 0% 0 0% 0 0% 0 0% 0%
20211117 22 23.09 21.68 22.98 3.47% 2.27% 0% 108599 2.4398 123.33 22.47 0% 0 0% 0 0% 0 0% 0%
20211116 21.79 23.5 21.11 22.21 1.93% -0.27% 0% 142380 3.1713 173.61 22.27 0% 0 0% 0 0% 0 0% 0%
20211115 20.89 21.79 20.58 21.79 5.16% 2.73% 0% 108392 2.2993 138.12 21.21 0% 0 0% 0 0% 0 0% 0%
20211112 19.87 21.22 19.8 20.72 2.83% 0.1% 0% 88808 1.8383 119.23 20.7 0% 0 0% 0 0% 0 0% 0%
20211111 21.23 21.6 20 20.15 -1.66% -2.14% 0% 87086 1.7933 124.27 20.59 0% 0 0% 0 0% 0 0% 0%
20211110 20.7 20.7 19.97 20.49 -0.53% 1.09% 0% 54790 1.1104 81.52 20.27 0% 0 0% 0 0% 0 0% 0%
20211109 20.6 21.12 20.41 20.6 -1.06% -0.24% 0% 69003 1.4249 103.61 20.65 0% 0 0% 0 0% 0 0% 0%
20211108 19.45 20.82 19 20.82 6.77% 3.43% 0% 103553 2.0844 146.76 20.13 0% 0 0% 0 0% 0 0% 0%
20211105 19.9 20.37 19.48 19.5 -2.4% -1.27% 0% 68029 1.3439 89.83 19.75 0% 0 0% 0 0% 0 0% 0%
20211104 18.87 20.17 18.78 19.98 5.44% 0.86% 0% 94171 1.8658 115.56 19.81 0% 0 0% 0 0% 0 0% 0%
20211103 18.51 19.14 18.3 18.95 0.91% 1.5% 0% 50798 0.9484 55.81 18.67 0% 0 0% 0 0% 0 0% 0%
20211102 19.37 20.3 18.75 18.78 -3.4% -3.35% 0% 81432 1.5825 88.1 19.43 0% 0 0% 0 0% 0 0% 0%
20211101 18.79 19.5 18.3 19.44 4.12% 1.67% 0% 57261 1.0946 62.66 19.12 0% 0 0% 0 0% 0 0% 0%
20211029 18.06 18.85 18.03 18.67 1.97% 0.86% 0% 47579 0.8807 49.08 18.51 0% 0 0% 0 0% 0 0% 0%
20211028 19.16 19.45 18.16 18.31 -3.93% -1.82% 0% 54735 1.0206 56.27 18.65 0% 0 0% 0 0% 0 0% 0%
20211027 19.36 19.69 18.74 19.06 -2.9% -0.1% 0% 64646 1.2337 67.93 19.08 0% 0 0% 0 0% 0 0% 0%
20211026 20.35 21.2 19.53 19.63 -4.89% -2.53% 0% 93263 1.8784 101.87 20.14 0% 0 0% 0 0% 0 0% 0%
20211025 21.04 22.5 20.5 20.64 -3.1% -3.91% 0% 132022 2.8359 150.99 21.48 0% 0 0% 0 0% 0 0% 0%
20211022 20.4 22 19.91 21.3 2.55% 1.91% 0% 119574 2.4992 139.11 20.9 0% 0 0% 0 0% 0 0% 0%
20211021 19.54 21.4 19 20.77 5.49% 3.08% 0% 133490 2.6898 151.24 20.15 0% 0 0% 0 0% 0 0% 0%
20211020 18.9 19.89 18.86 19.69 3.31% 0.72% 0% 97743 1.9104 105.29 19.55 0% 0 0% 0 0% 0 0% 0%
20211019 18.98 19.32 18.78 19.06 -0.68% 0% 0% 57422 1.0946 55.41 19.06 0% 0 0% 0 0% 0 0% 0%
20211018 18.3 19.48 18.21 19.19 5.32% 1.48% 0% 82559 1.5609 69.79 18.91 0% 0 0% 0 0% 0 0% 0%
20211015 19.04 19.2 18 18.22 -3.24% -0.82% 0% 58015 1.0655 42.62 18.37 0% 0 0% 0 0% 0 0% 0%
20211014 18.4 19.02 18.3 18.83 1.62% 0.59% 0% 55463 1.0383 34.21 18.72 0% 0 0% 0 0% 0 0% 0%
20211013 19.45 19.45 18.22 18.53 -6.13% -0.96% 0% 81431 1.5238 47.27 18.71 0% 0 0% 0 0% 0 0% 0%
20211012 18.88 20.24 18.7 19.74 4.5% 2.33% 0% 114556 2.2097 64.75 19.29 0% 0 0% 0 0% 0 0% 0%
20211011 20.21 20.5 18.39 18.89 -6.76% -0.58% 0% 105989 2.0134 58.45 19 0% 0 0% 0 0% 0 0% 0%
20211008 21.84 22.07 19.98 20.26 -5.59% -2.08% 0% 112207 2.3214 68.33 20.69 0% 0 0% 0 0% 0 0% 0%
20210930 21.78 22.57 21.46 21.46 1.27% -1.87% 0% 139006 3.0405 93.39 21.87 0% 0 0% 0 0% 0 0% 0%
20210929 20.8 22.42 20.1 21.19 -0.42% -1.49% 0% 162769 3.5012 112.09 21.51 0% 0 0% 0 0% 0 0% 0%
20210928 20 22.45 19.75 21.28 3.65% 0% 0% 172898 3.6795 125.63 21.28 0% 0 0% 0 0% 0 0% 0%
20210927 21.73 21.96 19.65 20.53 -9.92% -1.35% 0% 199022 4.141 154.55 20.81 0% 0 0% 0 0% 0 0% 0%
20210924 27.35 27.35 21.88 22.79 -16.67% -5.47% 0% 262027 6.3163 259.37 24.11 0% 0 0% 0 0% 0 0% 0%
20210923 24.15 27.35 23.95 27.35 20.01% 6.21% 0% 110210 2.8384 140.06 25.75 0% 0 0% 0 0% 0 0% 0%
20210922 18.51 22.79 18.21 22.79 20.01% 8.58% 0% 158817 3.3329 164.13 20.99 0% 0 0% 0 0% 0 0% 0%
20210917 18.49 19.68 17.71 18.99 3.21% -0.11% 0% 128976 2.4523 121.61 19.01 0% 0 0% 0 0% 0 0% 0%
20210916 17.62 18.4 17.28 18.4 3.37% 2.17% 0% 76864 1.3844 77.82 18.01 0% 0 0% 0 0% 0 0% 0%
20210915 18.18 18.18 17.64 17.8 -2.09% 0% 0% 49398 0.8793 53.42 17.8 0% 0 0% 0 0% 0 0% 0%
20210914 17.8 18.68 17.51 18.18 1.06% 0.44% 0% 90713 1.6419 104.07 18.1 0% 0 0% 0 0% 0 0% 0%
20210913 17.3 18.27 16.75 17.99 4.17% 1.87% 0% 83609 1.4767 103.16 17.66 0% 0 0% 0 0% 0 0% 0%
20210910 17.4 17.76 17.17 17.27 0.64% -0.63% 0% 60807 1.0569 80.8 17.38 0% 0 0% 0 0% 0 0% 0%
20210909 17.7 18.33 17.1 17.16 -3.54% -1.72% 0% 86532 1.5105 124.75 17.46 0% 0 0% 0 0% 0 0% 0%
20210908 18.42 19.46 17.77 17.79 -3.32% -3.47% 0% 118129 2.1772 206.04 18.43 0% 0 0% 0 0% 0 0% 0%
20210907 18.12 19.7 18.11 18.4 1.94% -1.66% 0% 149668 2.8009 334.52 18.71 0% 0 0% 0 0% 0 0% 0%
20210906 19.88 19.88 17.91 18.05 -3.22% -2.8% 0% 168018 3.1204 555.67 18.57 0% 0 0% 0 0% 0 0% 0%
20210729 13.95 14.14 13.85 14.01 2.26% -0.07% 0% 11126 0.156 59.77 14.02 0% 0 0% 0 0% 0 0% 0%
20210728 14.27 14.47 13.67 13.7 -3.93% -0.94% 0% 13205 0.1826 63.24 13.83 0% 0 0% 0 0% 0 0% 0%
20210727 14.27 14.56 14.25 14.26 0% -0.77% 0% 12404 0.1783 60.37 14.37 0% 0 0% 0 0% 0 0% 0%
20210726 14.82 14.94 14.24 14.26 -3.78% -1.86% 0% 15840 0.2301 76.96 14.53 0% 0 0% 0 0% 0 0% 0%
20210723 15.3 15.45 14.75 14.82 -3.07% -1.72% 0% 16152 0.2436 80.91 15.08 0% 0 0% 0 0% 0 0% 0%
20210722 15.24 15.37 15.16 15.29 0% 0.07% 0% 11281 0.1724 58.58 15.28 0% 0 0% 0 0% 0 0% 0%
20210721 15.07 15.48 15.07 15.29 1.53% -0.26% 0% 12975 0.1989 65.48 15.33 0% 0 0% 0 0% 0 0% 0%
20210720 14.96 15.13 14.95 15.06 -0.07% 0.13% 0% 7186 0.1081 34.76 15.04 0% 0 0% 0 0% 0 0% 0%
20210719 15.25 15.25 14.88 15.07 -0.72% 0.2% 0% 12122 0.1823 55.85 15.04 0% 0 0% 0 0% 0 0% 0%
20210716 15.41 15.59 15.17 15.18 -1.43% -1.11% 0% 12729 0.1954 59.45 15.35 0% 0 0% 0 0% 0 0% 0%
20210715 16.08 16.09 15.16 15.4 -4.23% -0.65% 0% 22389 0.347 102.64 15.5 0% 0 0% 0 0% 0 0% 0%
20210714 16.29 16.45 16.07 16.08 -1.65% -0.68% 0% 15865 0.2568 72.27 16.19 0% 0 0% 0 0% 0 0% 0%
20210713 16.21 16.38 16.11 16.35 0.43% 0.55% 0% 14416 0.2344 62.14 16.26 0% 0 0% 0 0% 0 0% 0%
20210712 16.18 16.38 16.01 16.28 1.24% 0% 0% 15039 0.2448 57.13 16.28 0% 0 0% 0 0% 0 0% 0%
20210709 15.9 16.19 15.89 16.08 0.69% 0.19% 0% 13767 0.2209 49.12 16.05 0% 0 0% 0 0% 0 0% 0%
20210708 16.3 16.34 15.84 15.97 -1.78% -0.5% 0% 19083 0.3062 62.96 16.05 0% 0 0% 0 0% 0 0% 0%
20210707 16.2 16.38 16.1 16.26 0% -0.06% 0% 15732 0.2559 47.24 16.27 0% 0 0% 0 0% 0 0% 0%
20210706 16.21 16.38 16.02 16.26 0.31% 0.43% 0% 17060 0.2762 47.46 16.19 0% 0 0% 0 0% 0 0% 0%
20210705 15.96 16.21 15.87 16.21 2.14% 0.75% 0% 14732 0.237 35.74 16.09 0% 0 0% 0 0% 0 0% 0%
20210702 16.3 16.43 15.8 15.87 -3.35% -1.24% 0% 20840 0.3349 47.78 16.07 0% 0 0% 0 0% 0 0% 0%
20210701 17.41 17.57 16.42 16.42 -5.9% -2.96% 0% 34014 0.5755 78.34 16.92 0% 0 0% 0 0% 0 0% 0%
20210630 17.43 17.74 17.23 17.45 -1.41% 0.17% 0% 27944 0.4867 64.54 17.42 0% 0 0% 0 0% 0 0% 0%
20210629 17.8 18.5 17.67 17.7 0.45% -1.88% 0% 41811 0.7544 90.75 18.04 0% 0 0% 0 0% 0 0% 0%
20210628 17.68 17.77 17.12 17.62 0.06% 0.92% 0% 25207 0.4401 46.22 17.46 0% 0 0% 0 0% 0 0% 0%
20210625 18.15 18.28 17.49 17.61 -3.4% -0.84% 0% 31198 0.5542 54.5 17.76 0% 0 0% 0 0% 0 0% 0%
20210624 17.7 18.28 17.61 18.23 2.99% 1.5% 0% 47502 0.8532 84.45 17.96 0% 0 0% 0 0% 0 0% 0%
20210623 17.95 18.08 17.5 17.7 -1.99% -0.17% 0% 35900 0.6364 66.16 17.73 0% 0 0% 0 0% 0 0% 0%
20210622 17.4 18.66 17.12 18.06 4.09% 0.67% 0% 58142 1.043 110.98 17.94 0% 0 0% 0 0% 0 0% 0%
20210621 17.4 17.45 17.1 17.35 -1.25% 0.81% 0% 32292 0.5558 65.38 17.21 0% 0 0% 0 0% 0 0% 0%
20210618 22.79 23.36 22.51 23.14 1.31% 0.3% 0% 29072 0.6708 81.85 23.07 0% 0 0% 0 0% 0 0% 0%
20210617 23.43 23.78 22.4 22.84 -2.23% -0.57% 0% 34304 0.7879 98.31 22.97 0% 0 0% 0 0% 0 0% 0%
20210616 24.45 24.45 23.1 23.36 -6.56% -1.06% 0% 52241 1.2333 159.52 23.61 0% 0 0% 0 0% 0 0% 0%
20210615 22.6 25 22.6 25 9.41% 2.5% 0% 77141 1.8816 276.86 24.39 0% 0 0% 0 0% 0 0% 0%
20210611 22.1 23.41 21.86 22.85 4.72% 0.4% 0% 46136 1.05 206.44 22.76 0% 0 0% 0 0% 0 0% 0%
20210610 21.4 22.14 21.37 21.82 2.68% 0.05% 0% 22700 0.4952 114.44 21.81 0% 0 0% 0 0% 0 0% 0%
20210609 21.51 21.74 21.16 21.25 -1.8% -0.79% 0% 13315 0.2852 71.08 21.42 0% 0 0% 0 0% 0 0% 0%
20210608 21.28 21.9 21.19 21.64 1.98% 0.09% 0% 18453 0.399 101.4 21.62 0% 0 0% 0 0% 0 0% 0%
20210607 21.11 21.35 21.03 21.22 0.52% 0.33% 0% 7995 0.1691 46.19 21.15 0% 0 0% 0 0% 0 0% 0%
20210604 21.25 21.55 21.06 21.11 -1.36% -0.85% 0% 11396 0.2426 66.61 21.29 0% 0 0% 0 0% 0 0% 0%
20210603 21.81 21.9 21.37 21.4 -0.56% -0.97% 0% 18486 0.3994 113.31 21.61 0% 0 0% 0 0% 0 0% 0%
20210602 21.07 21.58 21 21.52 1.65% 0.94% 0% 21454 0.4574 142.58 21.32 0% 0 0% 0 0% 0 0% 0%
20210601 20.9 21.18 20.8 21.17 1.05% 0.38% 0% 11611 0.2449 83.75 21.09 0% 0 0% 0 0% 0 0% 0%
20210531 20.83 21.08 20.56 20.95 1.01% 0.48% 0% 8943 0.1865 64.93 20.85 0% 0 0% 0 0% 0 0% 0%
20210528 21.05 21.2 20.62 20.74 -1.47% -0.77% 0% 10790 0.2255 76.73 20.9 0% 0 0% 0 0% 0 0% 0%
20210527 20.88 21.1 20.81 21.05 0.57% 0.29% 0% 10022 0.2104 76.46 20.99 0% 0 0% 0 0% 0 0% 0%
20210526 20.68 21.08 20.65 20.93 1.36% 0.19% 0% 12531 0.2618 95.28 20.89 0% 0 0% 0 0% 0 0% 0%
20210525 20.61 20.67 20.4 20.65 0.19% 0.29% 0% 7921 0.1631 60.43 20.59 0% 0 0% 0 0% 0 0% 0%
20210524 20.51 20.66 20.38 20.61 -0.29% 0.39% 0% 6809 0.1398 49.89 20.53 0% 0 0% 0 0% 0 0% 0%
20210521 20.7 20.85 20.55 20.67 0.15% -0.1% 0% 7154 0.148 50.34 20.69 0% 0 0% 0 0% 0 0% 0%
20210520 20.64 20.7 20.39 20.64 0.68% 0.39% 0% 7159 0.1472 47.88 20.56 0% 0 0% 0 0% 0 0% 0%
20210519 20.86 20.86 20.42 20.5 -1.73% -0.29% 0% 8744 0.1798 56 20.56 0% 0 0% 0 0% 0 0% 0%
20210518 20.61 20.94 20.51 20.86 0.48% 0.68% 0% 10263 0.2127 59.98 20.72 0% 0 0% 0 0% 0 0% 0%
20210517 20.35 21.13 20.16 20.76 2.01% 1.02% 0% 14581 0.2996 81.46 20.55 0% 0 0% 0 0% 0 0% 0%
20210514 20.06 20.4 20.06 20.35 1.45% 0.25% 0% 8591 0.1744 46.89 20.3 0% 0 0% 0 0% 0 0% 0%
20210513 20.3 20.42 20.03 20.06 -1.43% -0.89% 0% 8775 0.1776 43.34 20.24 0% 0 0% 0 0% 0 0% 0%
20210512 20.18 20.4 20.1 20.35 -0.1% 0.39% 0% 8786 0.1781 40.57 20.27 0% 0 0% 0 0% 0 0% 0%
20210511 20 20.39 19.92 20.37 2.36% 0.84% 0% 9439 0.1907 38.73 20.2 0% 0 0% 0 0% 0 0% 0%
20210510 20.15 20.16 19.83 19.9 -1.14% -0.3% 0% 9783 0.1953 37.28 19.96 0% 0 0% 0 0% 0 0% 0%
20210507 20.1 20.4 20.05 20.13 -0.15% -0.35% 0% 9010 0.182 32.7 20.2 0% 0 0% 0 0% 0 0% 0%
20210506 20.17 20.5 20.12 20.16 -0.05% -0.79% 0% 8730 0.1774 28.66 20.32 0% 0 0% 0 0% 0 0% 0%
20210430 21.37 21.6 20.1 20.17 -5.57% -1.8% 0% 24945 0.5124 78.12 20.54 0% 0 0% 0 0% 0 0% 0%
20210429 22 22.02 21.34 21.36 -2.91% -1.07% 0% 15982 0.3451 50.4 21.59 0% 0 0% 0 0% 0 0% 0%
20210428 21.94 22.09 21.42 22 0.92% 0.87% 0% 12398 0.2704 37.61 21.81 0% 0 0% 0 0% 0 0% 0%
20210427 22.4 22.5 21.62 21.8 -2.77% -0.27% 0% 17791 0.3889 50.54 21.86 0% 0 0% 0 0% 0 0% 0%
20210426 22.61 22.75 22.29 22.42 -0.88% -0.27% 0% 14567 0.3274 39.9 22.48 0% 0 0% 0 0% 0 0% 0%
20210423 23.23 23.33 22.35 22.62 -2.63% 0.04% 0% 23645 0.5346 54.63 22.61 0% 0 0% 0 0% 0 0% 0%
20210422 23.4 23.72 23.07 23.23 -0.51% -0.26% 0% 14253 0.332 31.63 23.29 0% 0 0% 0 0% 0 0% 0%
20210421 23.32 23.8 23.03 23.35 0.3% -0.26% 0% 18904 0.4425 42.32 23.41 0% 0 0% 0 0% 0 0% 0%
20210416 22.36 23.58 22.35 23.39 3.86% 0.95% 0% 32766 0.7591 73.35 23.17 0% 0 0% 0 0% 0 0% 0%
20210415 23.3 23.31 22.42 22.52 -3.55% -0.79% 0% 24675 0.5602 56.3 22.7 0% 0 0% 0 0% 0 0% 0%
20210414 22.5 23.44 22.2 23.35 3.32% 1.57% 0% 28787 0.6619 67.07 22.99 0% 0 0% 0 0% 0 0% 0%
20210413 23.05 23.39 22.6 22.6 -1.61% -1.82% 0% 21651 0.4983 51.28 23.02 0% 0 0% 0 0% 0 0% 0%
20210412 23.43 23.49 22.9 22.97 -1.59% -0.52% 0% 22084 0.51 52.7 23.09 0% 0 0% 0 0% 0 0% 0%
20210409 22.92 23.75 22.92 23.34 -0.26% -0.17% 0% 31411 0.7343 78.18 23.38 0% 0 0% 0 0% 0 0% 0%
20210408 23.98 25.49 23.38 23.4 -3.39% -3.27% 0% 60179 1.4557 161.56 24.19 0% 0 0% 0 0% 0 0% 0%
20210407 23.06 24.33 22.76 24.22 5.03% 2.32% 0% 49809 1.1789 145.52 23.67 0% 0 0% 0 0% 0 0% 0%
20210406 22.81 23.1 22.56 23.06 2.08% 0.74% 0% 20064 0.4592 55.14 22.89 0% 0 0% 0 0% 0 0% 0%
20210402 21.93 22.69 21.93 22.59 2.59% 0.8% 0% 17904 0.4012 46.95 22.41 0% 0 0% 0 0% 0 0% 0%
20210401 22.27 22.34 21.88 22.02 -1.65% -0.05% 0% 14864 0.3275 36.84 22.03 0% 0 0% 0 0% 0 0% 0%
20210330 22.68 22.73 22.13 22.28 -1.85% -0.09% 0% 18967 0.4229 46.01 22.3 0% 0 0% 0 0% 0 0% 0%
20210329 23 23.22 22.55 22.7 -1.73% -0.66% 0% 22805 0.521 55.49 22.85 0% 0 0% 0 0% 0 0% 0%
20210326 23.13 23.46 22.95 23.1 0.65% -0.3% 0% 21400 0.4958 51.87 23.17 0% 0 0% 0 0% 0 0% 0%
20201215 30.37 30.4 29.92 29.97 -0.93% -0.43% 0% 14500 0.4364 41.94 30.1 0% 0 0% 0 0% 0 0% 0%
20201214 30.18 30.71 29.86 30.25 -0.49% -0.07% 0% 15744 0.4765 45.49 30.27 0% 0 0% 0 0% 0 0% 0%
20201211 31.13 31.84 29.95 30.4 -4.1% -0.98% 0% 27234 0.836 78.92 30.7 0% 0 0% 0 0% 0 0% 0%
20201210 30.7 32.49 30.3 31.7 2.56% -0.09% 0% 37190 1.1801 115.36 31.73 0% 0 0% 0 0% 0 0% 0%
20201209 30.8 31.3 30.11 30.91 0.36% 0.65% 0% 24046 0.7384 80.92 30.71 0% 0 0% 0 0% 0 0% 0%
20201208 31.65 31.94 30.75 30.8 -2.65% -1.22% 0% 26536 0.8275 86.28 31.18 0% 0 0% 0 0% 0 0% 0%
20201207 32.95 32.96 31.55 31.64 -3.98% -1.8% 0% 25761 0.8301 84.14 32.22 0% 0 0% 0 0% 0 0% 0%
20201204 32.86 33.49 32.8 32.95 0.3% -0.45% 0% 23447 0.7761 76.73 33.1 0% 0 0% 0 0% 0 0% 0%
20201203 33.2 33.3 32.56 32.85 -1.71% 0% 0% 25069 0.8236 77.83 32.85 0% 0 0% 0 0% 0 0% 0%
20201202 32.13 33.5 32.1 33.42 4.34% 1.06% 0% 45412 1.5017 138.81 33.07 0% 0 0% 0 0% 0 0% 0%
20201201 31.58 32.29 31.48 32.03 1.62% 0.09% 0% 19514 0.6245 56.7 32 0% 0 0% 0 0% 0 0% 0%
20201130 32.42 32.44 31.5 31.52 -2.78% -1.5% 0% 23358 0.7474 63.33 32 0% 0 0% 0 0% 0 0% 0%
20201127 32.32 32.92 32.17 32.42 0.37% -0.25% 0% 20631 0.6706 54.79 32.5 0% 0 0% 0 0% 0 0% 0%
20201126 32.01 32.55 31.8 32.3 0.31% 0.28% 0% 18176 0.5855 45.76 32.21 0% 0 0% 0 0% 0 0% 0%
20201125 33.8 33.88 32.15 32.2 -4.22% -2.01% 0% 34022 1.1181 75.64 32.86 0% 0 0% 0 0% 0 0% 0%
20201124 32.96 33.64 32.85 33.62 1.08% 0.99% 0% 30538 1.0165 59.9 33.29 0% 0 0% 0 0% 0 0% 0%
20201123 32.84 33.37 32.62 33.26 1.56% 0.88% 0% 28773 0.9486 51.66 32.97 0% 0 0% 0 0% 0 0% 0%
20201120 33.8 33.8 32.68 32.75 -2.99% -0.88% 0% 36528 1.2069 58.44 33.04 0% 0 0% 0 0% 0 0% 0%
20201119 33.37 34.17 32.88 33.76 0.24% 0.54% 0% 30529 1.0252 46.95 33.58 0% 0 0% 0 0% 0 0% 0%
20201118 34.52 34.96 33.51 33.68 -3.27% -0.97% 0% 48714 1.657 67 34.01 0% 0 0% 0 0% 0 0% 0%
20201117 35.16 35.98 34.31 34.82 -1.28% -0.88% 0% 37091 1.3029 50.44 35.13 0% 0 0% 0 0% 0 0% 0%
20201116 34.93 35.76 34.68 35.27 0.97% 0.17% 0% 30784 1.084 40.69 35.21 0% 0 0% 0 0% 0 0% 0%
20201113 35.88 35.88 34.2 34.93 -2.62% 0.4% 0% 38158 1.3277 47.47 34.79 0% 0 0% 0 0% 0 0% 0%
20201112 38.17 38.2 35.5 35.87 -7% -1.75% 0% 66836 2.4405 79.24 36.51 0% 0 0% 0 0% 0 0% 0%
20201111 38.15 39.79 38.08 38.57 0.08% -1.33% 0% 83026 3.2459 99.32 39.09 0% 0 0% 0 0% 0 0% 0%
20201110 38.6 38.75 37.36 38.54 -1.03% 1.15% 0% 61072 2.327 65.96 38.1 0% 0 0% 0 0% 0 0% 0%
20201109 37.31 38.98 37.1 38.94 4.93% 2.39% 0% 83241 3.1653 85.44 38.03 0% 0 0% 0 0% 0 0% 0%
20201106 37.88 38.47 36.52 37.11 -2.6% -0.46% 0% 59436 2.2155 55.63 37.28 0% 0 0% 0 0% 0 0% 0%
20201105 36.03 38.46 35.84 38.1 6.81% 1.68% 0% 95979 3.5964 82.92 37.47 0% 0 0% 0 0% 0 0% 0%
20201104 37.99 37.99 35.46 35.67 -5.73% -1.74% 0% 74742 2.7133 61 36.3 0% 0 0% 0 0% 0 0% 0%
20201103 37.53 38.33 37.05 37.84 0.8% 0.61% 0% 56120 2.1107 45.37 37.61 0% 0 0% 0 0% 0 0% 0%
20201102 36 38.79 35.99 37.54 3.9% -0.05% 0% 64177 2.4107 48.25 37.56 0% 0 0% 0 0% 0 0% 0%
20201030 40.67 40.67 36.03 36.13 -11.27% -4.57% 0% 105477 3.993 73.65 37.86 0% 0 0% 0 0% 0 0% 0%
20201029 40 41.98 39.68 40.72 -3.16% -0.1% 0% 103521 4.2199 74.1 40.76 0% 0 0% 0 0% 0 0% 0%
20201028 39 42.86 38.51 42.05 6.78% 2.46% 0% 138595 5.6886 94 41.04 0% 0 0% 0 0% 0 0% 0%
20201027 39.88 41.5 38 39.38 -2.84% -0.08% 0% 98137 3.8677 61.62 39.41 0% 0 0% 0 0% 0 0% 0%
20201026 38.7 41.7 37.66 40.53 3.95% 1.66% 0% 139537 5.5633 74.89 39.87 0% 0 0% 0 0% 0 0% 0%
20201023 36.86 39.76 36.67 38.99 6.24% 1.14% 0% 143133 5.5176 65.4 38.55 0% 0 0% 0 0% 0 0% 0%
20201022 37.6 39.2 36.68 36.7 -6.43% -3.32% 0% 119116 4.522 38.7 37.96 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