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. 605116
    4. 返回上一页 刷新
股票代码（例：sh605116）       521条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 22.69 22.69 22.2 22.24 -2.58% -0.71% 0% 23380 0.5237 58.71 22.4 0% 0 0% 0 0% 0 0% 0%
20230927 21.7 23.16 21.5 22.83 4.68% 1.42% 0% 34405 0.7744 91.37 22.51 0% 0 0% 0 0% 0 0% 0%
20230926 22.04 22.69 21.8 21.81 -2.11% -1.22% 0% 18102 0.3997 51.13 22.08 0% 0 0% 0 0% 0 0% 0%
20230925 21.16 22.58 21.15 22.28 4.6% 1.04% 0% 30244 0.667 88.24 22.05 0% 0 0% 0 0% 0 0% 0%
20230922 20.91 21.34 20.57 21.3 1.28% 1.53% 0% 24270 0.5092 72.01 20.98 0% 0 0% 0 0% 0 0% 0%
20230921 21.4 21.54 20.7 21.03 -3.62% -0.28% 0% 35626 0.7512 113.46 21.09 0% 0 0% 0 0% 0 0% 0%
20230920 21.8 23.05 21.35 21.82 -4.38% 0.23% 0% 71539 1.5572 254.91 21.77 0% 0 0% 0 0% 0 0% 0%
20230919 22.02 24.1 22.02 22.82 4.15% -3.06% 0% 74932 1.7637 356.42 23.54 0% 0 0% 0 0% 0 0% 0%
20230918 21.83 22.03 21.64 21.91 0.87% 0.14% 0% 6659 0.1457 41.9 21.88 0% 0 0% 0 0% 0 0% 0%
20230915 21.2 22.01 21.1 21.72 2.36% 0.51% 0% 11196 0.2419 68.81 21.61 0% 0 0% 0 0% 0 0% 0%
20230914 21.31 21.72 21.12 21.22 -1.49% -0.61% 0% 6287 0.1342 40.36 21.35 0% 0 0% 0 0% 0 0% 0%
20230913 21.96 21.99 21.22 21.54 -2.53% 0.14% 0% 11060 0.2379 66.45 21.51 0% 0 0% 0 0% 0 0% 0%
20230912 21.68 22.38 21.58 22.1 1.38% 0.05% 0% 9166 0.2025 53.52 22.09 0% 0 0% 0 0% 0 0% 0%
20230911 21.27 21.96 21.27 21.8 2.06% 0.23% 0% 7826 0.1702 43.13 21.75 0% 0 0% 0 0% 0 0% 0%
20230908 21.3 21.71 21.18 21.36 -0.28% -0.09% 0% 3017 0.0645 15.98 21.38 0% 0 0% 0 0% 0 0% 0%
20230907 21.68 21.72 21.41 21.42 -0.97% -0.56% 0% 5535 0.1192 28.81 21.54 0% 0 0% 0 0% 0 0% 0%
20230906 21.87 22.05 21.5 21.63 -1.55% -0.37% 0% 10008 0.2173 51.79 21.71 0% 0 0% 0 0% 0 0% 0%
20230905 21.8 22.45 21.8 21.97 0.78% -0.45% 0% 10611 0.2342 59.85 22.07 0% 0 0% 0 0% 0 0% 0%
20230904 21.61 21.9 21.49 21.8 0.88% 0.37% 0% 5383 0.1169 30.19 21.72 0% 0 0% 0 0% 0 0% 0%
20230901 21.76 21.95 21.4 21.61 -0.55% 0.32% 0% 6434 0.1386 35.94 21.54 0% 0 0% 0 0% 0 0% 0%
20230831 21.48 21.82 21.3 21.73 0.98% 0.46% 0% 12601 0.2726 69.35 21.63 0% 0 0% 0 0% 0 0% 0%
20230830 21.07 21.73 20.97 21.52 2.38% 0.28% 0% 12712 0.2728 70.81 21.46 0% 0 0% 0 0% 0 0% 0%
20230829 19.9 21.05 19.9 21.02 5.58% 1.59% 0% 12432 0.2572 106.43 20.69 0% 0 0% 0 0% 0 0% 0%
20230828 21.03 21.15 19.69 19.91 -1.58% -1.68% 0% 10629 0.2152 86.75 20.25 0% 0 0% 0 0% 0 0% 0%
20230825 20.37 20.69 20.11 20.23 -1.27% -0.78% 0% 7631 0.1556 37.46 20.39 0% 0 0% 0 0% 0 0% 0%
20230824 20.17 20.65 19.9 20.49 1.59% 0.89% 0% 8996 0.1827 37.5 20.31 0% 0 0% 0 0% 0 0% 0%
20230823 20.72 20.78 20.16 20.17 -2.23% -1.22% 0% 4751 0.097 19.12 20.42 0% 0 0% 0 0% 0 0% 0%
20230822 20.52 20.65 20.11 20.63 1.13% 1.28% 0% 8986 0.183 31.79 20.37 0% 0 0% 0 0% 0 0% 0%
20230821 20.57 20.9 20.4 20.4 -1.4% -0.97% 0% 7506 0.1546 26.75 20.6 0% 0 0% 0 0% 0 0% 0%
20230818 20.98 21.25 20.55 20.69 -2.41% -0.29% 0% 10570 0.2193 37.15 20.75 0% 0 0% 0 0% 0 0% 0%
20230817 21.28 21.65 21 21.2 -1.21% 0.05% 0% 12769 0.2706 45.28 21.19 0% 0 0% 0 0% 0 0% 0%
20230816 21.8 22.67 21.45 21.46 -2.59% -2.68% 0% 14053 0.3098 51.78 22.05 0% 0 0% 0 0% 0 0% 0%
20230815 21.8 22.08 21.25 22.03 -0.09% 1.29% 0% 16697 0.3631 60.55 21.75 0% 0 0% 0 0% 0 0% 0%
20230814 21.98 22.48 21.5 22.05 -3.46% 0.55% 0% 27579 0.6048 106.12 21.93 0% 0 0% 0 0% 0 0% 0%
20230811 22.18 24.16 22.05 22.84 3.63% -1.38% 0% 36055 0.8349 157 23.16 0% 0 0% 0 0% 0 0% 0%
20230810 22.15 22.9 21.82 22.04 -4.01% -0.5% 0% 23058 0.5108 149.76 22.15 0% 0 0% 0 0% 0 0% 0%
20230809 22.39 23.53 21.5 22.96 7.04% 1.77% 0% 34359 0.7753 263.13 22.56 0% 0 0% 0 0% 0 0% 0%
20230808 21.2 21.65 21.1 21.45 1.08% 0.23% 0% 6772 0.1449 39.98 21.4 0% 0 0% 0 0% 0 0% 0%
20230807 21.7 21.7 20.95 21.22 -2.21% 0.38% 0% 13247 0.28 77.55 21.14 0% 0 0% 0 0% 0 0% 0%
20230804 22 22.48 21.55 21.7 -2.25% -0.28% 0% 11404 0.2482 68.78 21.76 0% 0 0% 0 0% 0 0% 0%
20230803 22.68 23.19 22.15 22.2 -2.84% -1.6% 0% 12109 0.2732 78.98 22.56 0% 0 0% 0 0% 0 0% 0%
20230802 23.37 23.37 22.15 22.85 -1.76% 1.42% 0% 15746 0.3548 104.21 22.53 0% 0 0% 0 0% 0 0% 0%
20230801 23.24 23.4 23.05 23.26 0.09% -0.09% 0% 3239 0.0754 22.28 23.28 0% 0 0% 0 0% 0 0% 0%
20230731 23.5 23.64 23.02 23.24 -1.53% -0.21% 0% 6126 0.1427 40.72 23.29 0% 0 0% 0 0% 0 0% 0%
20230728 23.31 23.7 23.22 23.6 0.94% 0.68% 0% 6293 0.1475 42.76 23.44 0% 0 0% 0 0% 0 0% 0%
20230727 23.14 23.5 23.14 23.38 0.56% 0.3% 0% 2497 0.0582 16.07 23.31 0% 0 0% 0 0% 0 0% 0%
20230726 23.3 23.42 23.05 23.25 -0.21% 0.09% 0% 2617 0.0608 15.81 23.23 0% 0 0% 0 0% 0 0% 0%
20230725 23.56 23.81 23.19 23.3 -1.02% -0.21% 0% 4985 0.1164 29.18 23.35 0% 0 0% 0 0% 0 0% 0%
20230724 23.18 24.09 23.01 23.54 2.35% -0.08% 0% 9869 0.2325 54.33 23.56 0% 0 0% 0 0% 0 0% 0%
20230721 23 23.5 22.9 23 -0.78% -0.82% 0% 4433 0.1028 23.61 23.19 0% 0 0% 0 0% 0 0% 0%
20230720 23.5 23.61 23.18 23.18 -1.28% -0.9% 0% 4737 0.1108 24.36 23.39 0% 0 0% 0 0% 0 0% 0%
20230719 23.69 24.15 23.46 23.48 -1.51% -0.97% 0% 4162 0.0987 21.32 23.71 0% 0 0% 0 0% 0 0% 0%
20230718 23.75 23.9 23.51 23.84 -0.79% 0.63% 0% 3981 0.0943 20.23 23.69 0% 0 0% 0 0% 0 0% 0%
20230717 23.77 24.03 23.26 24.03 1.09% 1.31% 0% 4574 0.1085 21.07 23.72 0% 0 0% 0 0% 0 0% 0%
20230714 24.76 24.76 23.65 23.77 -3.53% -1.45% 0% 10874 0.2623 49.47 24.12 0% 0 0% 0 0% 0 0% 0%
20230713 24.65 24.74 24.46 24.64 -0.04% 0.2% 0% 3086 0.0759 14.59 24.59 0% 0 0% 0 0% 0 0% 0%
20230712 24.99 24.99 24.61 24.65 -0.64% -0.44% 0% 2835 0.0702 34.33 24.76 0% 0 0% 0 0% 0 0% 0%
20230711 24.73 24.85 24.51 24.81 0.81% 0.49% 0% 3617 0.0893 16.8 24.69 0% 0 0% 0 0% 0 0% 0%
20230710 24.93 24.94 24.53 24.61 -0.61% -0.44% 0% 4284 0.1059 37.4 24.72 0% 0 0% 0 0% 0 0% 0%
20230707 24.88 25.02 24.75 24.76 -0.88% -0.28% 0% 2988 0.0742 19.61 24.83 0% 0 0% 0 0% 0 0% 0%
20230706 24.97 25.1 24.65 24.98 0.24% 0.4% 0% 4763 0.1185 19.02 24.88 0% 0 0% 0 0% 0 0% 0%
20230705 25 25 24.81 24.92 -0.2% 0.16% 0% 2713 0.0675 17.13 24.88 0% 0 0% 0 0% 0 0% 0%
20230704 25.05 25.17 24.72 24.97 -0.08% 0.44% 0% 5321 0.1323 21.28 24.86 0% 0 0% 0 0% 0 0% 0%
20230703 25 25.3 24.86 24.99 -1.15% -0.04% 0% 8153 0.2038 35.63 25 0% 0 0% 0 0% 0 0% 0%
20230630 25.34 26.06 25.18 25.28 0.24% -1.17% 0% 9328 0.2386 42.77 25.58 0% 0 0% 0 0% 0 0% 0%
20230629 25.53 25.93 25.18 25.22 -1.71% -1.14% 0% 7651 0.1952 36.32 25.51 0% 0 0% 0 0% 0 0% 0%
20230628 25.86 25.97 25.32 25.66 -1.31% 0.39% 0% 10001 0.2556 48.23 25.56 0% 0 0% 0 0% 0 0% 0%
20230627 27.4 27.58 25.3 26 -4.41% -0.99% 0% 28026 0.736 143.7 26.26 0% 0 0% 0 0% 0 0% 0%
20230626 25.63 27.5 25.4 27.2 7.72% 1.99% 0% 37743 1.0066 218.21 26.67 0% 0 0% 0 0% 0 0% 0%
20230621 25.26 25.58 25.15 25.25 -1.06% -0.04% 0% 4164 0.1052 28 25.26 0% 0 0% 0 0% 0 0% 0%
20230620 25.61 25.79 25.36 25.52 0.63% -0.31% 0% 6605 0.1691 45.6 25.6 0% 0 0% 0 0% 0 0% 0%
20230619 25.15 25.77 24.9 25.36 0.83% 0.04% 0% 7496 0.19 49.39 25.35 0% 0 0% 0 0% 0 0% 0%
20230616 25.2 25.65 25 25.15 -0.2% -0.44% 0% 5337 0.1348 35.1 25.26 0% 0 0% 0 0% 0 0% 0%
20230615 24.8 25.24 24.72 25.2 1.29% 0.8% 0% 5807 0.1452 37.45 25 0% 0 0% 0 0% 0 0% 0%
20230614 24.61 25.09 24.5 24.88 1.02% 0.12% 0% 4579 0.1138 27.98 24.85 0% 0 0% 0 0% 0 0% 0%
20230613 24.98 24.98 24.4 24.63 -0.93% 0.2% 0% 5761 0.1416 34.2 24.58 0% 0 0% 0 0% 0 0% 0%
20230612 24.75 25.17 24.62 24.86 -0.68% 0.2% 0% 6239 0.1548 36.88 24.81 0% 0 0% 0 0% 0 0% 0%
20230609 24.77 25.33 24.55 25.03 1.25% -0.04% 0% 6319 0.1582 37 25.04 0% 0 0% 0 0% 0 0% 0%
20230608 24.95 25.08 24.72 24.72 -1% -0.4% 0% 6422 0.1594 37.2 24.82 0% 0 0% 0 0% 0 0% 0%
20230607 25 25.31 24.9 24.97 -0.91% -0.28% 0% 6654 0.1666 37.64 25.04 0% 0 0% 0 0% 0 0% 0%
20230606 25.27 25.88 25.07 25.2 -0.71% -0.63% 0% 16339 0.4143 88.26 25.36 0% 0 0% 0 0% 0 0% 0%
20230605 25.53 25.97 25.13 25.38 0.16% 0% 0% 5927 0.1504 32.78 25.38 0% 0 0% 0 0% 0 0% 0%
20230602 25.57 25.62 25.15 25.34 -0.67% 0% 0% 4772 0.1209 25.46 25.34 0% 0 0% 0 0% 0 0% 0%
20230601 26.19 26.48 25.41 25.51 -2.37% -0.89% 0% 9014 0.232 76.8 25.74 0% 0 0% 0 0% 0 0% 0%
20230531 26.63 26.63 26.09 26.13 -1.4% -0.5% 0% 5073 0.1332 46.82 26.26 0% 0 0% 0 0% 0 0% 0%
20230530 26.19 26.55 26.15 26.5 0.65% 0.3% 0% 6430 0.1699 32.63 26.42 0% 0 0% 0 0% 0 0% 0%
20230529 26.42 26.42 26.01 26.33 0.5% 0.46% 0% 5471 0.1434 27.74 26.21 0% 0 0% 0 0% 0 0% 0%
20230526 26.05 26.29 25.92 26.2 -0.11% 0.38% 0% 5988 0.1563 30.73 26.1 0% 0 0% 0 0% 0 0% 0%
20230525 26.4 26.69 26 26.23 -1.13% -0.23% 0% 7483 0.1967 37.55 26.29 0% 0 0% 0 0% 0 0% 0%
20230524 26.28 26.7 25.91 26.53 0.45% 0.3% 0% 14356 0.3797 71.7 26.45 0% 0 0% 0 0% 0 0% 0%
20230523 26.17 26.8 25.83 26.41 1.77% -0.38% 0% 11168 0.2961 58.37 26.51 0% 0 0% 0 0% 0 0% 0%
20230522 26 26 25.58 25.95 -1.07% 0.46% 0% 9374 0.2421 48.14 25.83 0% 0 0% 0 0% 0 0% 0%
20230519 25.23 26.39 25.06 26.39 5.27% 2.29% 0% 23064 0.5951 117.72 25.8 0% 0 0% 0 0% 0 0% 0%
20230518 24.96 25.24 24.82 25.07 0% 0.32% 0% 3889 0.0972 21.66 24.99 0% 0 0% 0 0% 0 0% 0%
20230517 25 25.1 24.71 25.07 0.28% 0.48% 0% 4193 0.1046 20.91 24.95 0% 0 0% 0 0% 0 0% 0%
20230516 25.26 25.29 24.93 25 -0.32% -0.4% 0% 4338 0.1089 20.89 25.1 0% 0 0% 0 0% 0 0% 0%
20230515 24.83 25.17 24.68 25.08 0.76% 0.64% 0% 3956 0.0986 17.57 24.92 0% 0 0% 0 0% 0 0% 0%
20230510 24.84 25.6 24.55 25.54 2.9% 1.87% 0% 11867 0.2975 107.37 25.07 0% 0 0% 0 0% 0 0% 0%
20230509 25.32 25.32 24.67 24.82 -1.51% 0.04% 0% 9389 0.2329 36.45 24.81 0% 0 0% 0 0% 0 0% 0%
20230508 25.33 25.69 25.16 25.2 -0.08% -0.47% 0% 7508 0.1901 29.38 25.32 0% 0 0% 0 0% 0 0% 0%
20230505 25.83 25.83 25.14 25.22 -1.56% -0.83% 0% 8517 0.2166 31.84 25.43 0% 0 0% 0 0% 0 0% 0%
20230504 26.55 26.55 25.48 25.62 -1.54% -0.97% 0% 10508 0.2718 38.24 25.87 0% 0 0% 0 0% 0 0% 0%
20230428 25.83 26.27 25.65 26.02 0.46% 0% 0% 8319 0.2165 30.04 26.02 0% 0 0% 0 0% 0 0% 0%
20230427 25.33 26.34 24.98 25.9 2.7% -0.12% 0% 10077 0.2613 35.07 25.93 0% 0 0% 0 0% 0 0% 0%
20230426 25.07 25.37 25.02 25.22 0.88% 0.08% 0% 6940 0.1749 23.3 25.2 0% 0 0% 0 0% 0 0% 0%
20230425 25.73 25.95 24.65 25 -3.06% -0.4% 0% 11728 0.2944 36.48 25.1 0% 0 0% 0 0% 0 0% 0%
20230424 25.96 26.05 25.64 25.79 -1.38% 0.12% 0% 9216 0.2374 28.75 25.76 0% 0 0% 0 0% 0 0% 0%
20230421 26.3 26.69 25.9 26.15 -0.61% -0.11% 0% 11597 0.3036 34.63 26.18 0% 0 0% 0 0% 0 0% 0%
20230420 26.49 26.64 26.21 26.31 -0.27% -0.19% 0% 7470 0.1969 21.35 26.36 0% 0 0% 0 0% 0 0% 0%
20230419 26.83 27.15 26.33 26.38 -1.75% -0.6% 0% 9697 0.2574 25.73 26.54 0% 0 0% 0 0% 0 0% 0%
20230418 27.41 27.41 26.73 26.85 -1.86% -0.15% 0% 12140 0.3264 31.62 26.89 0% 0 0% 0 0% 0 0% 0%
20230417 27.56 27.72 27.24 27.36 -1.16% -0.26% 0% 10117 0.2775 26.26 27.43 0% 0 0% 0 0% 0 0% 0%
20230414 27.83 28.13 27.39 27.68 0% -0.18% 0% 7197 0.1996 18.88 27.73 0% 0 0% 0 0% 0 0% 0%
20230413 27.66 27.89 27.41 27.68 -0.43% 0.07% 0% 8895 0.246 23.04 27.66 0% 0 0% 0 0% 0 0% 0%
20230412 27.54 28.29 27.45 27.8 1.39% -0.47% 0% 18353 0.5126 47.95 27.93 0% 0 0% 0 0% 0 0% 0%
20230411 27.5 28.27 27.13 27.42 -0.04% -0.69% 0% 15671 0.4326 42.85 27.61 0% 0 0% 0 0% 0 0% 0%
20230410 27.71 28.2 27.25 27.43 -1.05% -0.65% 0% 14966 0.4132 42.29 27.61 0% 0 0% 0 0% 0 0% 0%
20230407 26.67 28.42 26.67 27.72 3.82% 0.47% 0% 24164 0.6666 71.93 27.59 0% 0 0% 0 0% 0 0% 0%
20230406 26.5 26.88 26.48 26.7 0.23% 0.04% 0% 7768 0.2073 23.54 26.69 0% 0 0% 0 0% 0 0% 0%
20230404 26.9 27.08 26.42 26.64 -0.63% -0.34% 0% 8061 0.2155 26.35 26.73 0% 0 0% 0 0% 0 0% 0%
20230403 26.57 26.95 26.21 26.81 1.09% 0.6% 0% 11782 0.314 39.61 26.65 0% 0 0% 0 0% 0 0% 0%
20230331 26.44 27.1 26.21 26.52 0.84% -0.56% 0% 11208 0.2989 38.89 26.67 0% 0 0% 0 0% 0 0% 0%
20230330 25.75 26.56 25.6 26.3 2.14% 0.73% 0% 9441 0.2465 32.53 26.11 0% 0 0% 0 0% 0 0% 0%
20230329 26.28 26.53 25.62 25.75 -1.83% -0.89% 0% 10366 0.2693 37.11 25.98 0% 0 0% 0 0% 0 0% 0%
20230328 26.24 26.31 25.92 26.23 0.5% 0.23% 0% 6206 0.1624 23.19 26.17 0% 0 0% 0 0% 0 0% 0%
20230327 26.15 26.53 25.88 26.1 -1.06% -0.23% 0% 8497 0.2223 31.18 26.16 0% 0 0% 0 0% 0 0% 0%
20230324 26.74 26.96 26.31 26.38 -1.24% -0.53% 0% 5789 0.1535 21.95 26.52 0% 0 0% 0 0% 0 0% 0%
20230323 27.19 27.31 26.64 26.71 -0.63% -0.82% 0% 9002 0.2424 94.84 26.93 0% 0 0% 0 0% 0 0% 0%
20230322 26.29 27.23 26.23 26.88 2.48% -0.15% 0% 15506 0.4174 66.57 26.92 0% 0 0% 0 0% 0 0% 0%
20230321 26.23 26.62 26.1 26.23 -0.23% -0.3% 0% 6109 0.1607 26.61 26.31 0% 0 0% 0 0% 0 0% 0%
20230320 26.28 26.4 25.59 26.29 0.65% 0.96% 0% 7169 0.1867 31.27 26.04 0% 0 0% 0 0% 0 0% 0%
20230317 26.56 26.59 26.09 26.12 -0.53% -0.42% 0% 6004 0.1575 27.16 26.23 0% 0 0% 0 0% 0 0% 0%
20230316 26.77 27.09 26.21 26.26 -1.54% -1.39% 0% 8089 0.2154 35.55 26.63 0% 0 0% 0 0% 0 0% 0%
20230315 25.85 26.74 25.81 26.67 3.94% 0.95% 0% 9360 0.2473 41.16 26.42 0% 0 0% 0 0% 0 0% 0%
20230314 26.16 26.3 25.56 25.66 -1.69% -0.47% 0% 8940 0.2305 39.46 25.78 0% 0 0% 0 0% 0 0% 0%
20230313 26.23 26.4 25.43 26.1 -0.46% 0.54% 0% 7958 0.2066 36.96 25.96 0% 0 0% 0 0% 0 0% 0%
20230310 26.35 26.68 26.14 26.22 -0.94% -0.11% 0% 4815 0.1264 22.96 26.25 0% 0 0% 0 0% 0 0% 0%
20230309 26.39 26.74 26.31 26.47 0.3% -0.08% 0% 4938 0.1308 24.04 26.49 0% 0 0% 0 0% 0 0% 0%
20230308 26.79 27.09 26.28 26.39 -2.08% -0.49% 0% 13445 0.3566 66.39 26.52 0% 0 0% 0 0% 0 0% 0%
20230307 27.15 28.23 26.9 26.95 -0.88% -2% 0% 16041 0.4411 83.22 27.5 0% 0 0% 0 0% 0 0% 0%
20230306 26.92 27.35 26.65 27.19 1.08% 0.52% 0% 10242 0.277 55.15 27.05 0% 0 0% 0 0% 0 0% 0%
20230303 26.66 28 26.62 26.9 0.9% -1.54% 0% 18562 0.5072 102.35 27.32 0% 0 0% 0 0% 0 0% 0%
20230302 26.59 26.95 26.2 26.66 0.79% 0.23% 0% 11037 0.2936 61.88 26.6 0% 0 0% 0 0% 0 0% 0%
20230301 26.77 26.98 26.3 26.45 -1.2% -0.45% 0% 9057 0.2406 47.12 26.57 0% 0 0% 0 0% 0 0% 0%
20230228 26.37 26.8 26.11 26.77 1.83% 0.6% 0% 6835 0.1819 34.68 26.61 0% 0 0% 0 0% 0 0% 0%
20230227 26.68 27 26.15 26.29 -0.98% -0.45% 0% 7373 0.1947 34.26 26.41 0% 0 0% 0 0% 0 0% 0%
20230224 26.94 26.96 26.4 26.55 -0.64% -0.26% 0% 4659 0.124 20.45 26.62 0% 0 0% 0 0% 0 0% 0%
20230223 27.01 27.25 26.64 26.72 -0.85% -0.56% 0% 5429 0.1459 22.6 26.87 0% 0 0% 0 0% 0 0% 0%
20230222 26.5 27.23 26.28 26.95 1.89% 0.41% 0% 8446 0.2267 31.52 26.84 0% 0 0% 0 0% 0 0% 0%
20230221 26.9 26.9 26.4 26.45 -1.01% -0.49% 0% 4903 0.1303 16.26 26.58 0% 0 0% 0 0% 0 0% 0%
20230220 26.45 26.74 26.2 26.72 0.87% 0.83% 0% 5456 0.1446 17.86 26.5 0% 0 0% 0 0% 0 0% 0%
20230217 26.84 26.84 26.38 26.49 -0.34% -0.23% 0% 5409 0.1436 17.79 26.55 0% 0 0% 0 0% 0 0% 0%
20230216 27.02 27.4 26.35 26.58 -1.56% -1.45% 0% 10237 0.2761 33.92 26.97 0% 0 0% 0 0% 0 0% 0%
20230215 27.35 27.59 26.91 27 -1.28% -0.41% 0% 9067 0.2458 30.6 27.11 0% 0 0% 0 0% 0 0% 0%
20230214 27.25 27.45 27.02 27.35 0.7% 0.55% 0% 7459 0.2029 24.43 27.2 0% 0 0% 0 0% 0 0% 0%
20230213 27.15 27.66 26.91 27.16 1.23% -0.44% 0% 13852 0.3779 46.48 27.28 0% 0 0% 0 0% 0 0% 0%
20230210 27.07 27.55 26.83 26.83 -1.83% -1.07% 0% 9590 0.2601 31.57 27.12 0% 0 0% 0 0% 0 0% 0%
20230209 27.03 27.62 26.91 27.33 -0.29% 0.55% 0% 14876 0.4044 50.47 27.18 0% 0 0% 0 0% 0 0% 0%
20230208 26.67 28.4 26.5 27.41 3.71% -0.83% 0% 33806 0.9345 127.45 27.64 0% 0 0% 0 0% 0 0% 0%
20230207 26.95 27.02 26.31 26.43 -1.93% -0.53% 0% 11286 0.2999 45.82 26.57 0% 0 0% 0 0% 0 0% 0%
20230206 26.47 27.12 26.47 26.95 1.85% 0.41% 0% 11784 0.3163 46.73 26.84 0% 0 0% 0 0% 0 0% 0%
20230203 26.62 27 26.16 26.46 -0.26% -0.23% 0% 14490 0.3843 52.73 26.52 0% 0 0% 0 0% 0 0% 0%
20230202 26.46 27.13 26.22 26.53 0.61% -0.86% 0% 12158 0.3253 41.82 26.76 0% 0 0% 0 0% 0 0% 0%
20230201 26.03 26.45 26 26.37 0.84% 0.5% 0% 10294 0.2701 29.59 26.24 0% 0 0% 0 0% 0 0% 0%
20230131 26.79 26.97 26.12 26.15 -1.69% -0.8% 0% 11900 0.3137 32.02 26.36 0% 0 0% 0 0% 0 0% 0%
20230130 27.16 27.6 26.4 26.6 -2.03% -0.71% 0% 16867 0.4519 45.31 26.79 0% 0 0% 0 0% 0 0% 0%
20230120 27.02 27.28 26.6 27.15 1.65% 0.7% 0% 10699 0.2884 27.47 26.96 0% 0 0% 0 0% 0 0% 0%
20230119 26.7 27.08 26.4 26.71 0.41% -0.34% 0% 6919 0.1854 27.4 26.8 0% 0 0% 0 0% 0 0% 0%
20230118 26.49 26.96 26.13 26.6 0.34% -0.15% 0% 9072 0.2417 20.93 26.64 0% 0 0% 0 0% 0 0% 0%
20230117 26.7 27.3 26.5 26.51 -1.19% -1.27% 0% 14387 0.3863 31.59 26.85 0% 0 0% 0 0% 0 0% 0%
20230116 26.81 27.2 26.6 26.83 -0.59% -0.22% 0% 18626 0.5008 38.02 26.89 0% 0 0% 0 0% 0 0% 0%
20230113 28 28 26.55 26.99 -2.32% -0.48% 0% 36431 0.9881 79.57 27.12 0% 0 0% 0 0% 0 0% 0%
20230112 26.02 29.16 26.02 27.63 4.22% -0.79% 0% 64627 1.7996 155.5 27.85 0% 0 0% 0 0% 0 0% 0%
20230111 25.18 27.37 25 26.51 4.82% 0.3% 0% 41474 1.0962 112.84 26.43 0% 0 0% 0 0% 0 0% 0%
20230110 24.75 25.45 24.52 25.29 1.65% 0.64% 0% 11122 0.2795 32.63 25.13 0% 0 0% 0 0% 0 0% 0%
20230109 25.17 25.17 24.51 24.88 1.02% 0.32% 0% 9270 0.2299 27.9 24.8 0% 0 0% 0 0% 0 0% 0%
20230106 24.8 25.21 24.51 24.63 -0.89% -0.89% 0% 11639 0.2892 39.62 24.85 0% 0 0% 0 0% 0 0% 0%
20230105 25.08 25.16 24.44 24.85 -1% 0.04% 0% 14975 0.372 58.18 24.84 0% 0 0% 0 0% 0 0% 0%
20230104 26 26 24.24 25.1 -3.16% 0.56% 0% 38604 0.9637 156.57 24.96 0% 0 0% 0 0% 0 0% 0%
20230103 25 27.16 25 25.92 4.98% -2.48% 0% 56967 1.5144 279.42 26.58 0% 0 0% 0 0% 0 0% 0%
20221230 25.11 25.12 24.25 24.69 0.28% 0.41% 0% 5409 0.133 54.96 24.59 0% 0 0% 0 0% 0 0% 0%
20221229 24.66 25.18 23.9 24.62 1.23% 0.49% 0% 8595 0.2106 45.39 24.5 0% 0 0% 0 0% 0 0% 0%
20221228 24.49 24.55 23.91 24.32 0.16% 0.08% 0% 4836 0.1175 23.55 24.3 0% 0 0% 0 0% 0 0% 0%
20221227 24.47 24.72 23.71 24.28 -0.7% 0.54% 0% 6962 0.1681 30.7 24.15 0% 0 0% 0 0% 0 0% 0%
20221226 24.22 25.18 24.22 24.45 -0.2% -0.65% 0% 6043 0.1487 25.62 24.61 0% 0 0% 0 0% 0 0% 0%
20221223 24.4 24.85 24.31 24.5 -0.2% -0.24% 0% 5569 0.1368 22.01 24.56 0% 0 0% 0 0% 0 0% 0%
20221222 25.11 25.14 24.5 24.55 -2.19% -0.73% 0% 7197 0.178 26.9 24.73 0% 0 0% 0 0% 0 0% 0%
20221221 25.28 25.47 24.8 25.1 0.32% -0.12% 0% 6762 0.1699 24.98 25.13 0% 0 0% 0 0% 0 0% 0%
20221220 25.51 25.81 24.9 25.02 -2.91% -0.71% 0% 10532 0.2654 38.14 25.2 0% 0 0% 0 0% 0 0% 0%
20221219 26.74 26.99 25.6 25.77 -4.09% -0.88% 0% 14209 0.3694 51.03 26 0% 0 0% 0 0% 0 0% 0%
20221216 26.15 26.96 25.81 26.87 2.67% 1.24% 0% 11822 0.3138 43.84 26.54 0% 0 0% 0 0% 0 0% 0%
20221215 26 26.39 25.81 26.17 0.42% 0.31% 0% 7603 0.1984 28.43 26.09 0% 0 0% 0 0% 0 0% 0%
20221214 26.6 26.95 26.01 26.06 -2.76% -1.1% 0% 14714 0.3877 98.16 26.35 0% 0 0% 0 0% 0 0% 0%
20221213 27.3 27.54 26.68 26.8 -2.69% -0.37% 0% 12852 0.3457 51.36 26.9 0% 0 0% 0 0% 0 0% 0%
20221212 26.52 27.54 26.52 27.54 1.55% 1.55% 0% 18757 0.5086 76.14 27.12 0% 0 0% 0 0% 0 0% 0%
20221209 26.97 27.8 26.51 27.12 1.16% -0.29% 0% 20373 0.5542 86.62 27.2 0% 0 0% 0 0% 0 0% 0%
20221208 26.51 27.09 26.3 26.81 0.52% 0.49% 0% 12754 0.3403 54.48 26.68 0% 0 0% 0 0% 0 0% 0%
20221207 26.22 26.67 25.76 26.67 1.95% 1.33% 0% 11133 0.293 45.78 26.32 0% 0 0% 0 0% 0 0% 0%
20221206 26.55 26.72 26 26.16 -2.02% -0.27% 0% 11401 0.2991 44.25 26.23 0% 0 0% 0 0% 0 0% 0%
20221205 26.86 27.02 26.5 26.7 -0.6% 0.11% 0% 8394 0.2239 32.37 26.67 0% 0 0% 0 0% 0 0% 0%
20221202 26.89 27.33 26.71 26.86 -0.63% -0.15% 0% 7627 0.2052 27.49 26.9 0% 0 0% 0 0% 0 0% 0%
20221201 27.19 27.25 26.49 27.03 -0.18% 0.52% 0% 9566 0.2572 32.34 26.89 0% 0 0% 0 0% 0 0% 0%
20221130 27.42 27.45 26.85 27.08 -0.81% 0% 0% 13105 0.3549 43.04 27.08 0% 0 0% 0 0% 0 0% 0%
20221129 27 27.86 26.78 27.3 0.44% -0.4% 0% 10374 0.2843 33.55 27.41 0% 0 0% 0 0% 0 0% 0%
20221128 27.11 28.44 26.81 27.18 -1.59% -1.38% 0% 13903 0.3831 41.44 27.56 0% 0 0% 0 0% 0 0% 0%
20221125 28.82 28.95 27.16 27.62 -3.36% 0% 0% 16532 0.4566 46.16 27.62 0% 0 0% 0 0% 0 0% 0%
20221124 27.86 29.09 27.6 28.58 2.58% 0.42% 0% 18545 0.5277 49.34 28.46 0% 0 0% 0 0% 0 0% 0%
20221123 28.72 28.76 27.66 27.86 -2.38% -0.14% 0% 16981 0.4738 40.92 27.9 0% 0 0% 0 0% 0 0% 0%
20221122 29.7 29.85 28.33 28.54 -3.91% -1.35% 0% 18208 0.5267 43.16 28.93 0% 0 0% 0 0% 0 0% 0%
20221121 29.17 30.18 28.82 29.7 1.82% 0.17% 0% 24746 0.7338 54.02 29.65 0% 0 0% 0 0% 0 0% 0%
20221118 29.04 29.57 28.7 29.17 0.28% 0.07% 0% 16030 0.4673 30.17 29.15 0% 0 0% 0 0% 0 0% 0%
20221117 28.86 29.39 28.4 29.09 0.97% 0.21% 0% 10738 0.3117 19.06 29.03 0% 0 0% 0 0% 0 0% 0%
20221116 29.15 29.43 28.76 28.81 -0.24% -0.66% 0% 12826 0.372 21.83 29 0% 0 0% 0 0% 0 0% 0%
20221115 29.05 29.14 28.2 28.88 0% 0.59% 0% 17142 0.4922 28.13 28.71 0% 0 0% 0 0% 0 0% 0%
20221114 28.61 29.69 28.39 28.88 1.23% -0.72% 0% 29754 0.8654 50.25 29.09 0% 0 0% 0 0% 0 0% 0%
20221111 29.76 30.17 28.32 28.53 -2.79% -2.19% 0% 35589 1.0381 61.24 29.17 0% 0 0% 0 0% 0 0% 0%
20221110 30.2 30.88 29.3 29.35 -2.62% -1.77% 0% 41550 1.2416 75.96 29.88 0% 0 0% 0 0% 0 0% 0%
20221109 30.02 30.69 29.51 30.14 0.5% 0.2% 0% 40564 1.2203 77.8 30.08 0% 0 0% 0 0% 0 0% 0%
20221108 28.82 30.09 28.48 29.99 5.23% 2.08% 0% 62730 1.8427 120.18 29.38 0% 0 0% 0 0% 0 0% 0%
20221107 27.18 29.8 27.18 28.5 4.78% -0.77% 0% 76606 2.1999 160.17 28.72 0% 0 0% 0 0% 0 0% 0%
20221104 26 27.3 25.96 27.2 4.62% 1.23% 0% 42133 1.1322 97.76 26.87 0% 0 0% 0 0% 0 0% 0%
20221103 24.9 26.3 24.82 26 3.42% 1.25% 0% 34144 0.8769 81.63 25.68 0% 0 0% 0 0% 0 0% 0%
20221102 24.92 26.1 24.7 25.14 1.29% -1.02% 0% 28522 0.7246 70.75 25.4 0% 0 0% 0 0% 0 0% 0%
20221101 24.89 25.29 24 24.82 0.49% 1.1% 0% 19774 0.4854 48.94 24.55 0% 0 0% 0 0% 0 0% 0%
20221031 24.89 25.19 24.38 24.7 -0.48% -0.16% 0% 17831 0.4412 45.82 24.74 0% 0 0% 0 0% 0 0% 0%
20221028 25.72 25.79 24.5 24.82 -2.9% -0.68% 0% 13219 0.3303 34.24 24.99 0% 0 0% 0 0% 0 0% 0%
20221027 25.01 26.28 24.5 25.56 2.86% 0.51% 0% 20252 0.5151 52.16 25.43 0% 0 0% 0 0% 0 0% 0%
20221026 24.25 25.24 24.21 24.85 4.02% 0.08% 0% 15632 0.3881 39.06 24.83 0% 0 0% 0 0% 0 0% 0%
20221025 24.2 24.64 23.58 23.89 -2.37% 0.17% 0% 12896 0.3076 31.02 23.85 0% 0 0% 0 0% 0 0% 0%
20221024 25 25.23 24.26 24.47 -2.16% -0.61% 0% 12912 0.3179 31.34 24.62 0% 0 0% 0 0% 0 0% 0%
20221021 23.99 25.42 23.99 25.01 3.48% 0.97% 0% 19524 0.4837 46.56 24.77 0% 0 0% 0 0% 0 0% 0%
20221020 24.15 24.66 24.06 24.17 -0.37% -0.7% 0% 11347 0.2762 25.68 24.34 0% 0 0% 0 0% 0 0% 0%
20221019 24.71 24.94 24.04 24.26 -1.98% -0.25% 0% 14673 0.3569 35.04 24.32 0% 0 0% 0 0% 0 0% 0%
20221018 24.66 25.4 24.13 24.75 1.06% -0.32% 0% 18459 0.4584 47.74 24.83 0% 0 0% 0 0% 0 0% 0%
20221017 24.68 25.19 24.3 24.49 -0.73% -0.85% 0% 21303 0.5262 56.28 24.7 0% 0 0% 0 0% 0 0% 0%
20220720 23.2 23.7 22.82 23.16 0.78% -0.39% 0% 11501 0.2674 14.89 23.25 0% 0 0% 0 0% 0 0% 0%
20220719 23.47 23.47 22.71 22.98 -1.29% 0.26% 0% 11810 0.2707 14.6 22.92 0% 0 0% 0 0% 0 0% 0%
20220718 23.57 24.11 23.1 23.28 -1.23% -0.68% 0% 16593 0.389 21.18 23.44 0% 0 0% 0 0% 0 0% 0%
20220715 23.94 24.02 23.23 23.57 -1.59% 0.34% 0% 15932 0.3742 19.96 23.49 0% 0 0% 0 0% 0 0% 0%
20220714 23.28 24.35 23.28 23.95 2.61% 0.21% 0% 18955 0.4531 23.89 23.9 0% 0 0% 0 0% 0 0% 0%
20220713 23.84 23.89 23.23 23.34 -2.1% -0.43% 0% 15803 0.3705 19.01 23.44 0% 0 0% 0 0% 0 0% 0%
20220712 23.97 24.34 23.66 23.84 -1.45% -0.29% 0% 21480 0.5136 25.88 23.91 0% 0 0% 0 0% 0 0% 0%
20220711 23.66 24.61 23.32 24.19 3.95% -0.12% 0% 39610 0.9594 48.1 24.22 0% 0 0% 0 0% 0 0% 0%
20220708 22.98 23.6 22.8 23.27 1.26% -0.13% 0% 20117 0.4688 25.42 23.3 0% 0 0% 0 0% 0 0% 0%
20220707 23.32 23.45 22.8 22.98 -1.96% -0.26% 0% 18132 0.4177 24.26 23.04 0% 0 0% 0 0% 0 0% 0%
20220706 22.81 23.74 22.62 23.44 2.85% 0.73% 0% 27249 0.6341 37.88 23.27 0% 0 0% 0 0% 0 0% 0%
20220705 22.66 23.02 22.3 22.79 0.35% 0.53% 0% 18383 0.4168 25.51 22.67 0% 0 0% 0 0% 0 0% 0%
20220704 22.23 22.88 21.95 22.71 2.3% 0.71% 0% 25195 0.5682 33.42 22.55 0% 0 0% 0 0% 0 0% 0%
20220701 21.79 22.69 21.66 22.2 1.46% 0.14% 0% 24138 0.5352 31.18 22.17 0% 0 0% 0 0% 0 0% 0%
20220630 21.09 23.14 20.9 21.88 2.67% -1.17% 0% 30204 0.6687 39.74 22.14 0% 0 0% 0 0% 0 0% 0%
20220629 20.94 21.47 20.94 21.31 0.76% 0.76% 0% 13544 0.2864 17.74 21.15 0% 0 0% 0 0% 0 0% 0%
20220628 21.21 21.4 21.02 21.15 -0.8% 0.14% 0% 11003 0.2324 14.83 21.12 0% 0 0% 0 0% 0 0% 0%
20220627 21.48 21.78 21.28 21.32 -0.42% -0.7% 0% 9453 0.203 13.23 21.47 0% 0 0% 0 0% 0 0% 0%
20220624 21.44 21.63 21.37 21.41 -0.09% -0.23% 0% 8335 0.1789 11.53 21.46 0% 0 0% 0 0% 0 0% 0%
20220623 21.56 21.56 21.28 21.43 -0.79% 0.23% 0% 8681 0.1856 12.54 21.38 0% 0 0% 0 0% 0 0% 0%
20220622 21.54 21.84 21.54 21.6 -0.51% -0.18% 0% 7175 0.1553 10.5 21.64 0% 0 0% 0 0% 0 0% 0%
20220621 21.98 22.1 21.55 21.71 -1.27% 0.05% 0% 12611 0.2737 18.43 21.7 0% 0 0% 0 0% 0 0% 0%
20220620 21.53 22.15 21.36 21.99 2.23% 1.15% 0% 16962 0.3687 25.3 21.74 0% 0 0% 0 0% 0 0% 0%
20220617 21.6 21.71 21.35 21.51 -0.78% 0% 0% 7265 0.1563 10.83 21.51 0% 0 0% 0 0% 0 0% 0%
20220616 21.42 21.82 21.41 21.68 0.84% -0.05% 0% 7927 0.1719 11.97 21.69 0% 0 0% 0 0% 0 0% 0%
20220615 21.6 21.95 21.45 21.5 -1.33% -0.69% 0% 9313 0.2016 14.02 21.65 0% 0 0% 0 0% 0 0% 0%
20220614 21.63 22.17 21.3 21.79 0.51% 0.37% 0% 11226 0.2437 16.75 21.71 0% 0 0% 0 0% 0 0% 0%
20220613 21.49 21.98 21.45 21.68 0.05% -0.32% 0% 11054 0.2404 17.07 21.75 0% 0 0% 0 0% 0 0% 0%
20220610 20.88 21.77 20.88 21.67 2.85% 0.42% 0% 11743 0.2534 18.75 21.58 0% 0 0% 0 0% 0 0% 0%
20220609 21.6 21.9 21.06 21.07 -3.04% -1.17% 0% 15785 0.3365 24.21 21.32 0% 0 0% 0 0% 0 0% 0%
20220608 22.31 22.36 21.5 21.73 -2.51% -0.23% 0% 19281 0.42 29.79 21.78 0% 0 0% 0 0% 0 0% 0%
20220607 22.05 22.3 21.7 22.29 1.09% 1.27% 0% 14672 0.323 21 22.01 0% 0 0% 0 0% 0 0% 0%
20220606 22.09 22.35 21.75 22.05 -0.81% 0% 0% 13829 0.3049 19.64 22.05 0% 0 0% 0 0% 0 0% 0%
20220602 22.18 22.45 21.63 22.36 1.13% 0.54% 0% 13631 0.3032 20.09 22.24 0% 0 0% 0 0% 0 0% 0%
20220601 22.45 22.83 21.96 22.11 -2.34% -0.72% 0% 18485 0.4117 26.72 22.27 0% 0 0% 0 0% 0 0% 0%
20220531 22.32 22.69 21.6 22.64 1.43% 2.12% 0% 21294 0.4721 30.64 22.17 0% 0 0% 0 0% 0 0% 0%
20220530 22.13 22.6 22 22.32 -0.04% -0.04% 0% 15815 0.3531 22.59 22.33 0% 0 0% 0 0% 0 0% 0%
20220527 23 23.2 22.21 22.33 -2.57% -1.5% 0% 21031 0.4768 30.55 22.67 0% 0 0% 0 0% 0 0% 0%
20220526 24.14 24.15 22.71 22.92 -3.9% -0.82% 0% 34138 0.7888 50.91 23.11 0% 0 0% 0 0% 0 0% 0%
20220525 23.6 23.97 23.4 23.85 0.85% 0.8% 0% 30902 0.7311 48.13 23.66 0% 0 0% 0 0% 0 0% 0%
20220524 24.25 25.04 23.5 23.65 -1.91% -2.19% 0% 64390 1.5571 99.84 24.18 0% 0 0% 0 0% 0 0% 0%
20220523 21.95 24.11 21.95 24.11 9.99% 3.17% 0% 38296 0.8949 61.9 23.37 0% 0 0% 0 0% 0 0% 0%
20220520 22.31 22.5 21.8 21.92 -1.84% -0.41% 0% 18649 0.4105 30.26 22.01 0% 0 0% 0 0% 0 0% 0%
20220519 21.3 22.6 21.11 22.33 2.9% 1.22% 0% 22390 0.4939 36.8 22.06 0% 0 0% 0 0% 0 0% 0%
20220518 21.98 22.55 21.61 21.7 -1.27% -1.23% 0% 15122 0.3322 25.1 21.97 0% 0 0% 0 0% 0 0% 0%
20220517 23.04 23.09 21.71 21.98 -3.68% -0.45% 0% 19858 0.4385 32.95 22.08 0% 0 0% 0 0% 0 0% 0%
20220516 23.13 23.74 22.77 22.82 -1.98% -1.08% 0% 15103 0.3484 27.27 23.07 0% 0 0% 0 0% 0 0% 0%
20220513 23.97 24.18 23.14 23.28 -2.02% -0.72% 0% 18108 0.4246 32.68 23.45 0% 0 0% 0 0% 0 0% 0%
20220512 23.8 24.29 23.39 23.76 0% -0.04% 0% 23170 0.5507 42.37 23.77 0% 0 0% 0 0% 0 0% 0%
20220511 23.56 25.58 23.56 23.76 1.11% -2.62% 0% 43693 1.0662 82.98 24.4 0% 0 0% 0 0% 0 0% 0%
20220510 22.69 23.52 22.66 23.5 2.31% 0.86% 0% 26166 0.6097 50.88 23.3 0% 0 0% 0 0% 0 0% 0%
20220509 23.05 23.3 22.6 22.97 0.48% 0.17% 0% 20203 0.4632 39.19 22.93 0% 0 0% 0 0% 0 0% 0%
20220506 23.06 23.97 22.81 22.86 -1.89% -2.14% 0% 27429 0.6407 52.62 23.36 0% 0 0% 0 0% 0 0% 0%
20220505 21.89 23.66 21.8 23.3 2.33% 0.6% 0% 33461 0.7749 60.29 23.16 0% 0 0% 0 0% 0 0% 0%
20220429 21.26 22.8 21.04 22.77 7.15% 2.61% 0% 32686 0.7252 57.15 22.19 0% 0 0% 0 0% 0 0% 0%
20220428 21.21 21.71 20.7 21.25 -0.7% 0.57% 0% 20394 0.431 34.46 21.13 0% 0 0% 0 0% 0 0% 0%
20220427 20 21.8 19.38 21.4 4.54% 4.85% 0% 35307 0.7207 54.83 20.41 0% 0 0% 0 0% 0 0% 0%
20220426 20.81 21.38 20.01 20.47 -2.76% -1.25% 0% 29739 0.6166 46.27 20.73 0% 0 0% 0 0% 0 0% 0%
20220425 23.09 23.09 21 21.05 -8.64% -3.35% 0% 33193 0.7229 52.97 21.78 0% 0 0% 0 0% 0 0% 0%
20220422 22.95 23.65 22.85 23.04 -0.48% -1.2% 0% 26537 0.6188 44.22 23.32 0% 0 0% 0 0% 0 0% 0%
20220421 23.19 23.45 22.66 23.15 -0.17% 0.52% 0% 27469 0.6327 44.87 23.03 0% 0 0% 0 0% 0 0% 0%
20220420 23.36 23.49 23.05 23.19 -0.69% -0.26% 0% 24071 0.5596 39.52 23.25 0% 0 0% 0 0% 0 0% 0%
20220419 22.34 23.82 22.02 23.35 5.42% 0.78% 0% 46632 1.0803 70.91 23.17 0% 0 0% 0 0% 0 0% 0%
20220418 22.3 22.39 21.47 22.15 -0.89% 0.5% 0% 21058 0.4642 28.69 22.04 0% 0 0% 0 0% 0 0% 0%
20220415 22.73 22.73 22.12 22.35 -0.93% -0.09% 0% 24748 0.5537 30.86 22.37 0% 0 0% 0 0% 0 0% 0%
20220414 22.39 22.67 21.88 22.56 2.13% 0.76% 0% 40930 0.9166 46.14 22.39 0% 0 0% 0 0% 0 0% 0%
20220413 21.87 22.5 21.6 22.09 0.64% 0.14% 0% 41285 0.9107 43.61 22.06 0% 0 0% 0 0% 0 0% 0%
20220412 21.65 22.08 21.1 21.95 1.2% 1.34% 0% 36122 0.7824 34.47 21.66 0% 0 0% 0 0% 0 0% 0%
20220411 21.28 22.19 20.85 21.69 1.93% 0.6% 0% 48560 1.0471 42.73 21.56 0% 0 0% 0 0% 0 0% 0%
20220408 21.03 21.38 20.5 21.28 0.61% 1.38% 0% 39012 0.8189 32.31 20.99 0% 0 0% 0 0% 0 0% 0%
20220407 21.9 22.09 21 21.15 -3.86% -0.89% 0% 39056 0.8334 29.43 21.34 0% 0 0% 0 0% 0 0% 0%
20220401 23.3 23.5 22.3 22.41 -5.72% -1.15% 0% 79951 1.8127 56.71 22.67 0% 0 0% 0 0% 0 0% 0%
20220331 25.21 25.68 23.3 23.77 -7.08% -4.11% 0% 84955 2.106 60.41 24.79 0% 0 0% 0 0% 0 0% 0%
20220330 25 26.6 24.2 25.58 1.23% 1.03% 0% 93917 2.3784 58.26 25.32 0% 0 0% 0 0% 0 0% 0%
20220329 24.8 25.95 24.5 25.27 0.28% -0.55% 0% 79467 2.019 42.17 25.41 0% 0 0% 0 0% 0 0% 0%
20220328 25.68 25.97 24.28 25.2 0.56% 0.96% 0% 84039 2.0977 40.02 24.96 0% 0 0% 0 0% 0 0% 0%
20220325 24.34 25.77 24 25.06 0.72% 0.76% 0% 91324 2.2713 42.23 24.87 0% 0 0% 0 0% 0 0% 0%
20220324 24.33 25.18 23.9 24.88 1.14% 0.77% 0% 88191 2.177 39.47 24.69 0% 0 0% 0 0% 0 0% 0%
20220323 24.26 25.1 24.26 24.6 -0.4% -0.45% 0% 72687 1.7963 31.61 24.71 0% 0 0% 0 0% 0 0% 0%
20220322 26.5 26.5 24.3 24.7 -8.01% -1.71% 0% 135435 3.4029 59.65 25.13 0% 0 0% 0 0% 0 0% 0%
20220321 25.3 27.26 25.3 26.85 3.83% 1.4% 0% 149123 3.949 66.29 26.48 0% 0 0% 0 0% 0 0% 0%
20220318 26.4 27.18 25.4 25.86 -7.64% -1.03% 0% 171966 4.4927 78.43 26.13 0% 0 0% 0 0% 0 0% 0%
20220317 26.1 30.96 26.1 28 -3.45% -0.96% 0% 259949 7.3497 137.03 28.27 0% 0 0% 0 0% 0 0% 0%
20220316 30 31.22 26.41 29 2.18% -1.96% 0% 289982 8.5769 186.38 29.58 0% 0 0% 0 0% 0 0% 0%
20220315 24 28.38 23.3 28.38 10% 8.74% 0% 247226 6.4518 172.78 26.1 0% 0 0% 0 0% 0 0% 0%
20220311 23.55 24.85 23.23 23.45 1.96% -1.68% 0% 130318 3.1087 100.07 23.85 0% 0 0% 0 0% 0 0% 0%
20220310 22.07 24.3 21.5 23 3.84% 2% 0% 135602 3.0582 106.39 22.55 0% 0 0% 0 0% 0 0% 0%
20220309 20.4 22.64 20.4 22.15 -2.29% 3.75% 0% 145505 3.107 117.55 21.35 0% 0 0% 0 0% 0 0% 0%
20220308 24.48 24.48 22.67 22.67 -10% -2.58% 0% 51548 1.1997 49.34 23.27 0% 0 0% 0 0% 0 0% 0%
20220307 26.53 26.98 24.26 25.19 2.69% -4.55% 0% 229718 6.0623 248.77 26.39 0% 0 0% 0 0% 0 0% 0%
20220304 22.15 24.53 22.15 24.53 10% 2.68% 0% 78643 1.879 96.33 23.89 0% 0 0% 0 0% 0 0% 0%
20220303 21.75 22.78 21.55 22.3 2.53% 0.59% 0% 41281 0.9152 47.52 22.17 0% 0 0% 0 0% 0 0% 0%
20220302 21.65 21.95 21.31 21.75 -0.28% 0.18% 0% 22633 0.4914 24.51 21.71 0% 0 0% 0 0% 0 0% 0%
20220301 21.73 22.36 21.5 21.81 -0.09% -0.37% 0% 35006 0.7664 35.87 21.89 0% 0 0% 0 0% 0 0% 0%
20220228 21.6 22.1 21.21 21.83 0.14% 0.37% 0% 32554 0.7079 32.05 21.75 0% 0 0% 0 0% 0 0% 0%
20220225 21.55 22.17 21.55 21.8 1.16% -0.32% 0% 33745 0.7381 32.01 21.87 0% 0 0% 0 0% 0 0% 0%
20220224 22.86 22.9 21.21 21.55 -6.14% -2.31% 0% 54414 1.2005 53.43 22.06 0% 0 0% 0 0% 0 0% 0%
20220223 23 23.87 22.41 22.96 -0.04% -0.91% 0% 60426 1.3999 65.12 23.17 0% 0 0% 0 0% 0 0% 0%
20220222 22.77 23.46 21.95 22.97 -1.25% 1.5% 0% 64648 1.4628 71.93 22.63 0% 0 0% 0 0% 0 0% 0%
20220221 22.6 23.46 21.86 23.26 1.88% 2.87% 0% 70559 1.595 79.04 22.61 0% 0 0% 0 0% 0 0% 0%
20220218 21.7 24.1 21.4 22.83 3.68% -0.44% 0% 87354 2.0028 92.64 22.93 0% 0 0% 0 0% 0 0% 0%
20220217 22.35 22.88 21.71 22.02 -2.48% -0.5% 0% 69303 1.5339 64.28 22.13 0% 0 0% 0 0% 0 0% 0%
20220216 21.08 23.46 20.88 22.58 5.86% 0.49% 0% 89191 2.0045 73.61 22.47 0% 0 0% 0 0% 0 0% 0%
20220215 21.21 21.87 20.66 21.33 -2.47% 0.23% 0% 76807 1.6345 62.77 21.28 0% 0 0% 0 0% 0 0% 0%
20220214 20.15 21.87 20.01 21.87 10.01% 3.36% 0% 93029 1.9683 77.66 21.16 0% 0 0% 0 0% 0 0% 0%
20220211 20.2 20.86 19.75 19.88 -4.24% -0.8% 0% 36684 0.7351 29.86 20.04 0% 0 0% 0 0% 0 0% 0%
20220210 20.89 21.74 20.59 20.76 -2.76% -1.38% 0% 37580 0.7911 30.68 21.05 0% 0 0% 0 0% 0 0% 0%
20220209 20.6 21.56 20 21.35 1.04% 1.96% 0% 46006 0.9632 37.89 20.94 0% 0 0% 0 0% 0 0% 0%
20211203 17.18 17.38 16.73 16.9 -3.81% -0.53% 0% 106174 1.8036 71.43 16.99 0% 0 0% 0 0% 0 0% 0%
20211202 18.5 19.15 17.44 17.57 -9.34% -3.51% 0% 149365 2.7192 113.12 18.21 0% 0 0% 0 0% 0 0% 0%
20211201 20.16 21.03 19.38 19.38 -9.99% -4.2% 0% 186227 3.7665 170.8 20.23 0% 0 0% 0 0% 0 0% 0%
20211130 21.2 21.53 18.8 21.53 10.02% 7.06% 0% 225992 4.5438 243.46 20.11 0% 0 0% 0 0% 0 0% 0%
20211129 19.57 19.57 19.57 19.57 10.01% 0% 0% 11803 0.231 16.4 19.57 0% 0 0% 0 0% 0 0% 0%
20211126 17.68 17.79 16.99 17.79 10.02% 0.85% 0% 42284 0.7457 53.37 17.64 0% 0 0% 0 0% 0 0% 0%
20211125 15.3 16.17 15.3 16.17 10% 0.75% 0% 26737 0.4291 30.98 16.05 0% 0 0% 0 0% 0 0% 0%
20211124 13.8 14.88 13.73 14.7 6.52% 2.08% 0% 40975 0.5899 43.5 14.4 0% 0 0% 0 0% 0 0% 0%
20211123 13.77 13.91 13.53 13.8 0.15% 0.73% 0% 10270 0.1407 11.3 13.7 0% 0 0% 0 0% 0 0% 0%
20211122 13.93 14.03 13.71 13.78 -1.08% -0.65% 0% 9227 0.128 10.27 13.87 0% 0 0% 0 0% 0 0% 0%
20211119 13.84 13.98 13.65 13.93 0.65% 0.14% 0% 7628 0.1061 8.88 13.91 0% 0 0% 0 0% 0 0% 0%
20211118 13.8 14.09 13.8 13.84 -1.07% -0.72% 0% 7412 0.1033 8.91 13.94 0% 0 0% 0 0% 0 0% 0%
20211117 13.91 14.07 12.97 13.99 0.07% 0.58% 0% 9193 0.1279 11.15 13.91 0% 0 0% 0 0% 0 0% 0%
20211116 14.04 14.1 13.86 13.98 -0.43% 0.14% 0% 11800 0.1647 14.8 13.96 0% 0 0% 0 0% 0 0% 0%
20211115 13.88 14.12 13.88 14.04 0.65% 0.21% 0% 7009 0.0982 8.44 14.01 0% 0 0% 0 0% 0 0% 0%
20211112 13.87 14.06 13.82 13.95 0.29% 0.07% 0% 7312 0.1019 8.53 13.94 0% 0 0% 0 0% 0 0% 0%
20211111 14 14.14 13.81 13.91 -1.35% -0.22% 0% 13210 0.1842 16.33 13.94 0% 0 0% 0 0% 0 0% 0%
20211110 13.52 14.1 13.46 14.1 4.91% 1.15% 0% 29636 0.4132 39.28 13.94 0% 0 0% 0 0% 0 0% 0%
20211109 13.23 13.63 13.05 13.44 1.59% 0.22% 0% 7608 0.102 10.39 13.41 0% 0 0% 0 0% 0 0% 0%
20211108 13.64 13.79 12.91 13.23 1.85% 0.15% 0% 5957 0.0787 8.31 13.21 0% 0 0% 0 0% 0 0% 0%
20211105 13.04 13.05 12.9 12.99 -0.31% -0.15% 0% 3696 0.0481 5.12 13.01 0% 0 0% 0 0% 0 0% 0%
20211104 12.9 13.03 12.87 13.03 0.39% 0.46% 0% 3377 0.0438 4.53 12.97 0% 0 0% 0 0% 0 0% 0%
20211103 12.96 13.02 12.85 12.98 0.46% 0.15% 0% 2052 0.0266 2.98 12.96 0% 0 0% 0 0% 0 0% 0%
20211102 13.04 13.13 12.8 12.92 -0.39% -0.62% 0% 6438 0.0837 9.73 13 0% 0 0% 0 0% 0 0% 0%
20211101 12.3 13.16 12.3 12.97 5.53% 0.93% 0% 9518 0.1223 15.65 12.85 0% 0 0% 0 0% 0 0% 0%
20211029 12.2 12.3 12.14 12.29 0.74% 0.41% 0% 2434 0.0298 3.85 12.24 0% 0 0% 0 0% 0 0% 0%
20211028 12.61 12.75 12.14 12.2 -3.94% -0.89% 0% 5526 0.068 8.84 12.31 0% 0 0% 0 0% 0 0% 0%
20211027 13.05 13.05 12.59 12.7 -1.85% -0.08% 0% 4918 0.0625 8.38 12.71 0% 0 0% 0 0% 0 0% 0%
20211026 13.34 13.34 12.89 12.94 0.39% -0.77% 0% 3573 0.0466 6.45 13.04 0% 0 0% 0 0% 0 0% 0%
20211025 12.83 12.99 12.82 12.89 0.62% -0.15% 0% 2772 0.0358 5.06 12.91 0% 0 0% 0 0% 0 0% 0%
20211022 13.1 13.17 12.8 12.81 -2.44% -0.77% 0% 7605 0.0982 14.66 12.91 0% 0 0% 0 0% 0 0% 0%
20211021 13.3 13.3 13.1 13.13 0.15% -0.38% 0% 3126 0.0412 6.83 13.18 0% 0 0% 0 0% 0 0% 0%
20211020 13.2 13.24 13.1 13.11 -0.68% -0.08% 0% 3742 0.0491 7.94 13.12 0% 0 0% 0 0% 0 0% 0%
20211019 13.16 13.25 13.09 13.2 0.3% 0.08% 0% 3018 0.0398 6.82 13.19 0% 0 0% 0 0% 0 0% 0%
20211018 13.16 13.21 13.08 13.16 -0.08% 0.23% 0% 2840 0.0373 7.11 13.13 0% 0 0% 0 0% 0 0% 0%
20211015 13.31 13.34 13.17 13.17 -1.2% -0.3% 0% 4542 0.06 14.25 13.21 0% 0 0% 0 0% 0 0% 0%
20211014 13.4 13.4 13.26 13.33 -0.45% -0.07% 0% 3239 0.0432 11.22 13.34 0% 0 0% 0 0% 0 0% 0%
20211013 13.13 13.41 13.1 13.39 2.06% 0.68% 0% 5768 0.0767 19.66 13.3 0% 0 0% 0 0% 0 0% 0%
20211012 13.31 13.31 13.01 13.12 -2.09% -0.08% 0% 9508 0.1248 31.85 13.13 0% 0 0% 0 0% 0 0% 0%
20211011 13.57 13.59 13.33 13.4 -0.15% 0% 0% 4240 0.0568 15.35 13.4 0% 0 0% 0 0% 0 0% 0%
20211008 13.35 13.56 13.35 13.42 0.6% -0.37% 0% 7629 0.1028 28.98 13.47 0% 0 0% 0 0% 0 0% 0%
20210930 13.06 13.43 13 13.34 2.62% 0.45% 0% 4865 0.0646 19.43 13.28 0% 0 0% 0 0% 0 0% 0%
20210929 13.2 13.24 13 13 -1.81% -0.61% 0% 8394 0.1098 36.51 13.08 0% 0 0% 0 0% 0 0% 0%
20210928 13.38 13.46 13.19 13.24 -1.49% -0.23% 0% 6481 0.086 28.61 13.27 0% 0 0% 0 0% 0 0% 0%
20210927 13.51 13.7 13.2 13.44 -0.52% 0.45% 0% 8902 0.1191 36.47 13.38 0% 0 0% 0 0% 0 0% 0%
20210924 13.6 13.68 13.51 13.51 -1.1% -0.66% 0% 4713 0.0641 19.39 13.6 0% 0 0% 0 0% 0 0% 0%
20210923 13.87 13.87 13.54 13.66 -0.15% -0.07% 0% 7197 0.0984 29.22 13.67 0% 0 0% 0 0% 0 0% 0%
20210922 13.43 13.98 13.4 13.68 2.24% -0.22% 0% 11731 0.1608 47.98 13.71 0% 0 0% 0 0% 0 0% 0%
20210917 13.48 13.48 13.25 13.38 -0.15% 0.53% 0% 6484 0.0863 25.73 13.31 0% 0 0% 0 0% 0 0% 0%
20210916 13.35 13.78 13.33 13.4 -0.15% -0.59% 0% 9857 0.1329 32.45 13.48 0% 0 0% 0 0% 0 0% 0%
20210915 13.45 13.55 13.1 13.42 -0.07% 0.75% 0% 9316 0.1241 25.39 13.32 0% 0 0% 0 0% 0 0% 0%
20210914 13.72 13.88 13.41 13.43 -1.97% -0.81% 0% 10950 0.1483 24.88 13.54 0% 0 0% 0 0% 0 0% 0%
20210913 13.78 13.86 13.52 13.7 -0.65% 0% 0% 5585 0.0765 11.82 13.7 0% 0 0% 0 0% 0 0% 0%
20210910 14.04 14.07 13.63 13.79 -1.85% -0.43% 0% 11231 0.1556 22.23 13.85 0% 0 0% 0 0% 0 0% 0%
20210909 14.1 14.1 13.93 14.05 -0.21% 0.36% 0% 7857 0.11 14.15 14 0% 0 0% 0 0% 0 0% 0%
20210908 14.09 14.18 13.8 14.08 -0.14% 0.5% 0% 11450 0.1604 18.67 14.01 0% 0 0% 0 0% 0 0% 0%
20210907 13.92 14.17 13.81 14.1 1.29% 0.57% 0% 12729 0.1785 19.16 14.02 0% 0 0% 0 0% 0 0% 0%
20210906 13.88 13.95 13.8 13.92 0.51% 0.14% 0% 5699 0.0792 8.42 13.9 0% 0 0% 0 0% 0 0% 0%
20210729 13.85 14.26 13.75 14.07 1.59% 0.07% 0% 8246 0.1159 11.67 14.06 0% 0 0% 0 0% 0 0% 0%
20210728 13.65 13.85 13.13 13.85 0.95% 2.37% 0% 8445 0.1143 11.59 13.53 0% 0 0% 0 0% 0 0% 0%
20210727 14.13 14.15 13.63 13.72 -2.35% -0.51% 0% 11003 0.1517 15.87 13.79 0% 0 0% 0 0% 0 0% 0%
20210726 14.48 14.53 14 14.05 -3.37% -0.64% 0% 10910 0.1543 17.02 14.14 0% 0 0% 0 0% 0 0% 0%
20210723 14.88 14.9 14.52 14.54 -2.15% -0.68% 0% 15161 0.2219 24.22 14.64 0% 0 0% 0 0% 0 0% 0%
20210722 14.28 15.34 14.1 14.86 3.19% 1.57% 0% 30226 0.4422 48.26 14.63 0% 0 0% 0 0% 0 0% 0%
20210721 14.76 14.78 14.31 14.4 -0.89% -0.55% 0% 22482 0.3255 36.72 14.48 0% 0 0% 0 0% 0 0% 0%
20210720 13.7 14.55 13.7 14.53 5.52% 1.82% 0% 29889 0.4264 50.5 14.27 0% 0 0% 0 0% 0 0% 0%
20210719 13.7 13.82 13.68 13.77 -0.15% 0.29% 0% 3903 0.0536 6.35 13.73 0% 0 0% 0 0% 0 0% 0%
20210716 13.89 13.89 13.67 13.79 0.29% 0.36% 0% 5175 0.0711 8 13.74 0% 0 0% 0 0% 0 0% 0%
20210715 13.95 13.99 13.66 13.75 -1.43% -0.36% 0% 6219 0.0858 9.69 13.8 0% 0 0% 0 0% 0 0% 0%
20210714 13.92 14.01 13.92 13.95 0% -0.07% 0% 5259 0.0734 8.11 13.96 0% 0 0% 0 0% 0 0% 0%
20210713 14.06 14.12 13.93 13.95 -1.2% -0.07% 0% 6892 0.0962 10.18 13.96 0% 0 0% 0 0% 0 0% 0%
20210712 13.98 14.25 13.93 14.12 1.07% 0% 0% 10738 0.1516 16.5 14.12 0% 0 0% 0 0% 0 0% 0%
20210709 13.75 14.15 13.75 13.97 2.49% 0% 0% 9423 0.1316 14.34 13.97 0% 0 0% 0 0% 0 0% 0%
20210708 13.82 13.82 13.6 13.63 -1.37% -0.29% 0% 6388 0.0873 9.48 13.67 0% 0 0% 0 0% 0 0% 0%
20210707 13.7 13.85 13.7 13.82 0.22% 0.22% 0% 4422 0.061 6.47 13.79 0% 0 0% 0 0% 0 0% 0%
20210706 13.86 13.86 13.71 13.79 0.22% 0.22% 0% 4885 0.0672 6.65 13.76 0% 0 0% 0 0% 0 0% 0%
20210705 13.99 13.99 13.69 13.76 -0.86% -0.22% 0% 6910 0.0953 9.39 13.79 0% 0 0% 0 0% 0 0% 0%
20210702 14.15 14.3 13.85 13.88 -2.32% -0.57% 0% 9821 0.1371 13 13.96 0% 0 0% 0 0% 0 0% 0%
20210701 14 14.21 13.95 14.21 1.36% 0.64% 0% 11262 0.159 13.94 14.12 0% 0 0% 0 0% 0 0% 0%
20210630 13.96 14.04 13.92 14.02 -0.36% 0.36% 0% 7024 0.0981 8.43 13.97 0% 0 0% 0 0% 0 0% 0%
20210629 14.09 14.16 13.92 14.07 0.29% 0.21% 0% 6847 0.0961 8.13 14.04 0% 0 0% 0 0% 0 0% 0%
20210628 14.08 14.14 13.95 14.03 -0.14% 0.29% 0% 6986 0.0977 8.37 13.99 0% 0 0% 0 0% 0 0% 0%
20210625 13.97 14.08 13.95 14.05 0.79% 0.21% 0% 6013 0.0843 7.38 14.02 0% 0 0% 0 0% 0 0% 0%
20210624 14.06 14.11 13.92 13.94 -1.34% -0.29% 0% 7942 0.111 10.01 13.98 0% 0 0% 0 0% 0 0% 0%
20210623 14.25 14.25 14.09 14.13 -0.77% 0% 0% 7292 0.103 10.05 14.13 0% 0 0% 0 0% 0 0% 0%
20210622 14.29 14.38 14.16 14.24 -0.21% 0.21% 0% 7270 0.1033 11.11 14.21 0% 0 0% 0 0% 0 0% 0%
20210621 14.06 14.29 14 14.27 1.49% 0.56% 0% 9267 0.1315 14.88 14.19 0% 0 0% 0 0% 0 0% 0%
20210618 14.06 14.11 13.96 14.06 0% 0.21% 0% 4691 0.0658 8.24 14.03 0% 0 0% 0 0% 0 0% 0%
20210617 14.18 14.18 13.95 14.06 0.57% 0.14% 0% 5771 0.081 11.89 14.04 0% 0 0% 0 0% 0 0% 0%
20210616 14.05 14.2 13.92 13.98 -1.13% -0.36% 0% 7750 0.1087 17.65 14.03 0% 0 0% 0 0% 0 0% 0%
20210615 14.42 14.42 14.06 14.14 -2.01% -0.07% 0% 10170 0.1439 25.95 14.15 0% 0 0% 0 0% 0 0% 0%
20210611 14.27 14.69 14.18 14.43 1.69% -0.55% 0% 16233 0.2355 41.91 14.51 0% 0 0% 0 0% 0 0% 0%
20210610 14.33 14.33 14.15 14.19 -1.11% -0.21% 0% 11600 0.165 29.36 14.22 0% 0 0% 0 0% 0 0% 0%
20210609 14.3 14.36 14.24 14.35 0.07% 0.35% 0% 6208 0.0888 14.83 14.3 0% 0 0% 0 0% 0 0% 0%
20210608 14.46 14.46 14.24 14.34 -0.55% 0.35% 0% 8680 0.124 20.12 14.29 0% 0 0% 0 0% 0 0% 0%
20210607 14.59 14.63 14.32 14.42 -0.55% -0.07% 0% 10905 0.1574 25.25 14.43 0% 0 0% 0 0% 0 0% 0%
20210604 14.68 14.7 14.42 14.5 -1.09% -0.34% 0% 9147 0.1331 21.73 14.55 0% 0 0% 0 0% 0 0% 0%
20210603 14.9 14.95 14.66 14.66 -1.21% -0.61% 0% 12377 0.1826 29.52 14.75 0% 0 0% 0 0% 0 0% 0%
20210602 14.6 15.01 14.4 14.84 0.68% 0.88% 0% 18950 0.2788 43.91 14.71 0% 0 0% 0 0% 0 0% 0%
20210601 14.96 15.37 14.72 14.74 0.41% -1.27% 0% 20444 0.3052 47.88 14.93 0% 0 0% 0 0% 0 0% 0%
20210531 14.42 14.8 14.3 14.8 2.56% 1.02% 0% 13081 0.1916 30.62 14.65 0% 0 0% 0 0% 0 0% 0%
20210528 14.71 14.8 14.39 14.43 -1.37% -1.1% 0% 10964 0.16 24.94 14.59 0% 0 0% 0 0% 0 0% 0%
20210527 14.64 14.65 14.52 14.63 -0.07% 0.34% 0% 10067 0.1468 22.34 14.58 0% 0 0% 0 0% 0 0% 0%
20210526 14.44 14.65 14.38 14.64 1.46% 0.69% 0% 11558 0.1681 25.36 14.54 0% 0 0% 0 0% 0 0% 0%
20210525 14.23 14.5 14.23 14.43 1.41% 0.07% 0% 10898 0.1572 22.97 14.42 0% 0 0% 0 0% 0 0% 0%
20210524 14.51 14.51 14.12 14.23 -1.93% -0.28% 0% 13161 0.1878 25.61 14.27 0% 0 0% 0 0% 0 0% 0%
20210521 14.76 14.85 14.48 14.51 -2.49% -0.75% 0% 13135 0.192 24.07 14.62 0% 0 0% 0 0% 0 0% 0%
20210520 14.7 15.16 14.3 14.88 1.02% 1.5% 0% 19824 0.2907 32.43 14.66 0% 0 0% 0 0% 0 0% 0%
20210519 14.99 14.99 14.61 14.73 0.14% -0.07% 0% 12215 0.18 18.19 14.74 0% 0 0% 0 0% 0 0% 0%
20210518 15.04 15.19 14.53 14.71 -2.19% 0.07% 0% 26210 0.3854 34.13 14.7 0% 0 0% 0 0% 0 0% 0%
20210517 15.55 15.63 14.97 15.04 -3.34% -0.33% 0% 24385 0.3679 28.29 15.09 0% 0 0% 0 0% 0 0% 0%
20210514 15.72 15.81 15.52 15.56 -2.69% -0.32% 0% 33353 0.5207 38 15.61 0% 0 0% 0 0% 0 0% 0%
20210513 15.56 16.11 15.5 15.99 2.83% 0.69% 0% 35992 0.5716 39.19 15.88 0% 0 0% 0 0% 0 0% 0%
20210512 15.53 15.96 15.37 15.55 -0.96% -0.32% 0% 25128 0.3921 25.08 15.6 0% 0 0% 0 0% 0 0% 0%
20210511 16.15 16.38 15.35 15.7 -4.27% 0% 0% 42471 0.667 42.1 15.7 0% 0 0% 0 0% 0 0% 0%
20210510 16.07 16.99 15.64 16.4 1.99% 0.18% 0% 50322 0.8237 51.62 16.37 0% 0 0% 0 0% 0 0% 0%
20210507 15.62 17.29 15.62 16.08 2.29% -1.83% 0% 55048 0.9018 56.55 16.38 0% 0 0% 0 0% 0 0% 0%
20210506 17 17 15.64 15.72 -9.55% -1.44% 0% 72471 1.156 74.32 15.95 0% 0 0% 0 0% 0 0% 0%
20210430 17.08 17.46 16.61 17.38 1.05% 1.28% 0% 98494 1.6898 110.37 17.16 0% 0 0% 0 0% 0 0% 0%
20210429 15.55 17.47 15.03 17.2 7.97% 4.81% 0% 104536 1.7156 119.75 16.41 0% 0 0% 0 0% 0 0% 0%
20210428 16.99 17 15.85 15.93 -4.61% -1.97% 0% 61063 0.9924 70.7 16.25 0% 0 0% 0 0% 0 0% 0%
20210427 16.16 17.5 15.75 16.7 3.21% 0.48% 0% 86670 1.4402 105.27 16.62 0% 0 0% 0 0% 0 0% 0%
20210426 17.18 17.18 16.06 16.18 3.59% -4.2% 0% 90335 1.5256 118.52 16.89 0% 0 0% 0 0% 0 0% 0%
20210423 15.11 15.84 14.89 15.62 3.93% 1.23% 0% 40087 0.6184 51.24 15.43 0% 0 0% 0 0% 0 0% 0%
20210422 15.39 15.44 14.96 15.03 -3.34% -0.92% 0% 31277 0.4746 37.89 15.17 0% 0 0% 0 0% 0 0% 0%
20210421 15.46 16.04 15.32 15.55 0.58% -1.46% 0% 30009 0.4735 38.41 15.78 0% 0 0% 0 0% 0 0% 0%
20210416 16.98 17.2 16.36 16.82 -2.61% 0.66% 0% 43440 0.726 58.85 16.71 0% 0 0% 0 0% 0 0% 0%
20210415 16.6 17.39 16.19 17.27 3.48% 2.13% 0% 56525 0.9561 80.22 16.91 0% 0 0% 0 0% 0 0% 0%
20210414 16.21 17.1 16.05 16.69 -0.24% 0.79% 0% 44352 0.7345 62.87 16.56 0% 0 0% 0 0% 0 0% 0%
20210413 17.45 17.45 16.42 16.73 -5.1% -0.95% 0% 79380 1.3404 117.65 16.89 0% 0 0% 0 0% 0 0% 0%
20210412 16.06 17.63 15.9 17.63 9.98% 2.86% 0% 31732 0.544 53.99 17.14 0% 0 0% 0 0% 0 0% 0%
20210409 15.65 16.39 15.41 16.03 2.69% 0.63% 0% 35963 0.5729 54.85 15.93 0% 0 0% 0 0% 0 0% 0%
20210408 15.9 16.5 15.59 15.61 -2.25% -2.13% 0% 35014 0.5586 51.39 15.95 0% 0 0% 0 0% 0 0% 0%
20210407 15.5 16.06 15.3 15.97 4.17% 1.2% 0% 34984 0.552 50.83 15.78 0% 0 0% 0 0% 0 0% 0%
20210406 15.3 15.5 15.15 15.33 0.46% 0.46% 0% 13400 0.2045 19.31 15.26 0% 0 0% 0 0% 0 0% 0%
20210402 14.94 15.35 14.77 15.26 2.07% 1.13% 0% 19793 0.2986 28.04 15.09 0% 0 0% 0 0% 0 0% 0%
20210401 15.01 15.15 14.76 14.95 -1.39% 0.2% 0% 17434 0.2602 24.2 14.92 0% 0 0% 0 0% 0 0% 0%
20210330 15.95 16.3 15.1 15.2 -3.25% -2.56% 0% 39846 0.6217 55.02 15.6 0% 0 0% 0 0% 0 0% 0%
20210329 15.01 15.85 15.01 15.71 3.36% 0.96% 0% 38987 0.6066 51.58 15.56 0% 0 0% 0 0% 0 0% 0%
20210326 14.75 15.44 14.3 15.2 3.75% 1.27% 0% 34717 0.5211 39.27 15.01 0% 0 0% 0 0% 0 0% 0%
20201215 17.52 18.13 17.52 18.03 2.27% 0.61% 0% 22450 0.4024 29.08 17.92 0% 0 0% 0 0% 0 0% 0%
20201214 17.56 17.71 17.46 17.63 0.4% 0.06% 0% 11079 0.1952 14.33 17.62 0% 0 0% 0 0% 0 0% 0%
20201211 17.78 17.85 17.54 17.56 -1.46% -0.45% 0% 16601 0.2928 21.17 17.64 0% 0 0% 0 0% 0 0% 0%
20201210 17.63 17.91 17.51 17.82 0.68% 0.56% 0% 15443 0.2736 19.51 17.72 0% 0 0% 0 0% 0 0% 0%
20201209 18.31 18.58 17.7 17.7 -3.54% -1.78% 0% 25235 0.4547 32.12 18.02 0% 0 0% 0 0% 0 0% 0%
20201208 18.48 19.06 18.33 18.35 -1.4% -1.4% 0% 26093 0.4856 32.95 18.61 0% 0 0% 0 0% 0 0% 0%
20201207 19.16 19.22 18.59 18.61 -2.82% -1.27% 0% 27709 0.5222 35.63 18.85 0% 0 0% 0 0% 0 0% 0%
20201204 18.94 19.18 18.5 19.15 0.79% 1.59% 0% 45448 0.8568 59.51 18.85 0% 0 0% 0 0% 0 0% 0%
20201203 18.08 19.49 17.91 19 5.09% 0.16% 0% 66381 1.2595 90.99 18.97 0% 0 0% 0 0% 0 0% 0%
20201202 18.37 18.37 17.94 18.08 -1.47% 0.17% 0% 20616 0.3721 29.3 18.05 0% 0 0% 0 0% 0 0% 0%
20201201 18.32 18.43 18.21 18.35 0.16% 0.33% 0% 14913 0.2728 21.66 18.29 0% 0 0% 0 0% 0 0% 0%
20201130 18.21 18.57 18.2 18.32 -0.16% -0.38% 0% 21382 0.3932 30.58 18.39 0% 0 0% 0 0% 0 0% 0%
20201127 17.94 18.64 17.91 18.35 1.33% 0.33% 0% 26917 0.4922 38.39 18.29 0% 0 0% 0 0% 0 0% 0%
20201126 17.93 18.16 17.62 18.11 1.06% 1.23% 0% 16508 0.2954 21.89 17.89 0% 0 0% 0 0% 0 0% 0%
20201125 18.15 18.24 17.86 17.92 -1.21% -0.5% 0% 17042 0.3069 21.28 18.01 0% 0 0% 0 0% 0 0% 0%
20201124 18.48 18.49 18.08 18.14 -2.1% -0.38% 0% 23479 0.4275 26.68 18.21 0% 0 0% 0 0% 0 0% 0%
20201123 18.98 19.08 18.3 18.53 -2.27% 0.11% 0% 25408 0.4702 25.52 18.51 0% 0 0% 0 0% 0 0% 0%
20201120 19.28 19.75 18.94 18.96 -1.61% -1.15% 0% 27356 0.5248 27.84 19.18 0% 0 0% 0 0% 0 0% 0%
20201119 19 19.29 18.62 19.27 0.94% 1.05% 0% 25182 0.4802 24.83 19.07 0% 0 0% 0 0% 0 0% 0%
20201118 18.81 19.09 18.49 19.09 1.49% 1.17% 0% 26838 0.5064 25.79 18.87 0% 0 0% 0 0% 0 0% 0%
20201117 19.25 19.3 18.7 18.81 -2.69% -0.74% 0% 32195 0.6101 30.29 18.95 0% 0 0% 0 0% 0 0% 0%
20201116 19.08 19.5 18.91 19.33 1.1% 0.57% 0% 28789 0.5533 26.79 19.22 0% 0 0% 0 0% 0 0% 0%
20201113 19.62 19.89 18.89 19.12 -4.59% -1.04% 0% 48040 0.9281 44.73 19.32 0% 0 0% 0 0% 0 0% 0%
20201112 19.84 20.48 19.36 20.04 0.3% 1.21% 0% 65186 1.291 62.4 19.8 0% 0 0% 0 0% 0 0% 0%
20201111 19.05 20.48 19.01 19.98 4.12% 0.5% 0% 89699 1.7831 84.9 19.88 0% 0 0% 0 0% 0 0% 0%
20201110 18.81 20.33 18.7 19.19 2.18% -1.74% 0% 87046 1.7001 79.96 19.53 0% 0 0% 0 0% 0 0% 0%
20201109 17.99 18.8 17.99 18.78 4.8% 1.62% 0% 52108 0.9629 50.78 18.48 0% 0 0% 0 0% 0 0% 0%
20201106 18.23 18.3 17.62 17.92 -2.08% 0.11% 0% 33581 0.6011 31.48 17.9 0% 0 0% 0 0% 0 0% 0%
20201105 18.27 18.48 18.07 18.3 1.61% 0.27% 0% 31407 0.5733 29.77 18.25 0% 0 0% 0 0% 0 0% 0%
20201104 18.45 18.59 17.93 18.01 -2.38% -0.77% 0% 38777 0.7038 33.95 18.15 0% 0 0% 0 0% 0 0% 0%
20201103 17.57 18.7 17.39 18.45 5.07% 1.6% 0% 54522 0.9899 44.48 18.16 0% 0 0% 0 0% 0 0% 0%
20201102 17.46 17.99 17.15 17.56 0.17% 0.29% 0% 41330 0.7236 30.56 17.51 0% 0 0% 0 0% 0 0% 0%
20201030 18.85 18.85 17.51 17.53 -7.93% -3.42% 0% 60423 1.0964 41.8 18.15 0% 0 0% 0 0% 0 0% 0%
20201029 18.54 19.28 18.25 19.04 0.69% 1.17% 0% 70217 1.3213 45.52 18.82 0% 0 0% 0 0% 0 0% 0%
20201028 18.98 19.15 18.53 18.91 -1.25% 0.75% 0% 55437 1.0408 34.01 18.77 0% 0 0% 0 0% 0 0% 0%
20201027 19.16 19.39 18.83 19.15 -1.08% 0.52% 0% 51197 0.9754 52.9 19.05 0% 0 0% 0 0% 0 0% 0%
20201026 20 20.2 19.13 19.36 -4.63% -1.22% 0% 77213 1.5135 79.51 19.6 0% 0 0% 0 0% 0 0% 0%
20201023 20.08 20.85 19.82 20.3 -0.29% 0.35% 0% 79333 1.6053 57.29 20.23 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