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. 大宏立300865
    4. 返回上一页 刷新
股票代码（例：sz300865）       534条   (进入大宏立股票专站) 大宏立股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 23.38 23.6 22.93 23.11 -0.64% -0.3% 0% 11744 0.2722 82.71 23.18 0% 0 0% 0 0% 0 0% 0%
20230927 22.97 23.45 22.6 23.26 1.39% 0.13% 0% 17317 0.4022 122.71 23.23 0% 0 0% 0 0% 0 0% 0%
20230926 22.61 23.05 22.37 22.94 1.24% 0.92% 0% 9732 0.2212 70.38 22.73 0% 0 0% 0 0% 0 0% 0%
20230925 22.61 23.07 22.38 22.66 0% 0% 0% 8057 0.1826 58.88 22.66 0% 0 0% 0 0% 0 0% 0%
20230922 21.97 22.68 21.56 22.66 2.72% 1.34% 0% 11902 0.2661 83.45 22.36 0% 0 0% 0 0% 0 0% 0%
20230921 22.22 22.9 21.96 22.06 -0.32% -1.25% 0% 13183 0.2945 94.01 22.34 0% 0 0% 0 0% 0 0% 0%
20230920 22.58 22.79 22.09 22.13 -2.25% -1.21% 0% 11011 0.2466 78.26 22.4 0% 0 0% 0 0% 0 0% 0%
20230919 23.11 23.11 22.55 22.64 -1.01% -0.44% 0% 11020 0.2506 78.01 22.74 0% 0 0% 0 0% 0 0% 0%
20230918 22.15 23.24 21.91 22.87 3.48% 0.48% 0% 19512 0.444 132.3 22.76 0% 0 0% 0 0% 0 0% 0%
20230915 21.97 22.62 21.73 22.1 1.05% -0.72% 0% 17186 0.3826 116.8 22.26 0% 0 0% 0 0% 0 0% 0%
20230914 22.08 22.11 21.6 21.87 -0.95% -0.27% 0% 9339 0.2048 61.99 21.93 0% 0 0% 0 0% 0 0% 0%
20230913 22.33 22.69 21.91 22.08 -1.12% -0.23% 0% 8203 0.1815 46.88 22.13 0% 0 0% 0 0% 0 0% 0%
20230912 22.7 22.7 22.22 22.33 -0.62% 0% 0% 7429 0.1659 36.62 22.33 0% 0 0% 0 0% 0 0% 0%
20230911 22.6 22.83 22.25 22.47 0.13% -0.62% 0% 10711 0.2422 42.84 22.61 0% 0 0% 0 0% 0 0% 0%
20230908 22.62 22.83 22.33 22.44 -0.62% -0.4% 0% 8840 0.1992 30.14 22.53 0% 0 0% 0 0% 0 0% 0%
20230907 23.2 23.2 22.48 22.58 -2.42% -0.79% 0% 12355 0.2812 37.54 22.76 0% 0 0% 0 0% 0 0% 0%
20230906 23.4 23.64 23 23.14 -1.07% -0.17% 0% 12481 0.2893 34.74 23.18 0% 0 0% 0 0% 0 0% 0%
20230905 23.2 23.76 23.17 23.39 0.09% 0.13% 0% 14526 0.3393 36.46 23.36 0% 0 0% 0 0% 0 0% 0%
20230904 23.47 23.57 23.16 23.37 -0.26% 0.17% 0% 12213 0.2849 25.21 23.33 0% 0 0% 0 0% 0 0% 0%
20230901 23.48 23.85 23.14 23.43 -0.38% 0.13% 0% 17230 0.4031 28.33 23.4 0% 0 0% 0 0% 0 0% 0%
20230831 23.25 23.85 22.94 23.52 1.29% 0.17% 0% 32537 0.7641 51.01 23.48 0% 0 0% 0 0% 0 0% 0%
20230830 23.23 23.87 23 23.22 0.22% -0.6% 0% 34081 0.7963 54.89 23.36 0% 0 0% 0 0% 0 0% 0%
20230829 21.3 23.24 21.08 23.17 10.7% 3.25% 0% 49970 1.1213 81.7 22.44 0% 0 0% 0 0% 0 0% 0%
20230828 21.05 21.66 20.54 20.93 3.97% -0.99% 0% 45421 0.9603 76.2 21.14 0% 0 0% 0 0% 0 0% 0%
20230825 21.26 21.78 20.12 20.13 -3.73% -3.5% 0% 38460 0.8024 69.24 20.86 0% 0 0% 0 0% 0 0% 0%
20230824 22.04 22.17 20.51 20.91 -5.94% -1.13% 0% 46066 0.9745 90.96 21.15 0% 0 0% 0 0% 0 0% 0%
20230823 22.97 23.36 22.21 22.23 -6.08% -1.02% 0% 50389 1.1315 116.7 22.46 0% 0 0% 0 0% 0 0% 0%
20230822 24.13 24.8 22.66 23.67 -9.93% 0.04% 0% 94868 2.2447 261.97 23.66 0% 0 0% 0 0% 0 0% 0%
20230821 23.59 27.76 23.3 26.28 13.62% -0.27% 0% 118225 3.115 485.97 26.35 0% 0 0% 0 0% 0 0% 0%
20230818 21.9 23.96 21.8 23.13 6.2% -0.22% 0% 45462 1.0538 317.21 23.18 0% 0 0% 0 0% 0 0% 0%
20230817 20.92 21.84 20.56 21.78 4.11% 1.78% 0% 15926 0.3408 142.1 21.4 0% 0 0% 0 0% 0 0% 0%
20230816 21.4 21.41 20.9 20.92 -1.32% -1.09% 0% 7954 0.1682 68.63 21.15 0% 0 0% 0 0% 0 0% 0%
20230815 20.84 21.35 20.83 21.2 1.15% 0.38% 0% 9501 0.2007 67.92 21.12 0% 0 0% 0 0% 0 0% 0%
20230814 20.38 20.98 20.24 20.96 1.21% 1.26% 0% 8277 0.1713 43.88 20.7 0% 0 0% 0 0% 0 0% 0%
20230811 20.9 21.1 20.66 20.71 -1% -0.77% 0% 9472 0.1977 38.42 20.87 0% 0 0% 0 0% 0 0% 0%
20230810 20.69 20.98 20.64 20.92 1.55% 0.29% 0% 6241 0.1302 20.62 20.86 0% 0 0% 0 0% 0 0% 0%
20230809 21.04 21.12 20.6 20.6 -1.53% -1.1% 0% 7138 0.1487 18.24 20.83 0% 0 0% 0 0% 0 0% 0%
20230808 20.56 21.04 20.56 20.92 1.8% 0.19% 0% 9868 0.206 21.62 20.88 0% 0 0% 0 0% 0 0% 0%
20230807 20.53 20.71 20.38 20.55 -0.29% 0.15% 0% 8411 0.1726 18.06 20.52 0% 0 0% 0 0% 0 0% 0%
20230804 20.77 21.09 20.6 20.61 -0.43% -0.82% 0% 12130 0.2521 26.16 20.78 0% 0 0% 0 0% 0 0% 0%
20230803 21 21.35 20.7 20.7 -1.8% -1% 0% 19050 0.3984 40.19 20.91 0% 0 0% 0 0% 0 0% 0%
20230802 22.18 22.24 21.08 21.08 -4.57% -1.26% 0% 30598 0.6533 63.89 21.35 0% 0 0% 0 0% 0 0% 0%
20230801 23.23 23.29 22.05 22.09 -8.07% -1.73% 0% 48455 1.0894 108.09 22.48 0% 0 0% 0 0% 0 0% 0%
20230731 23.62 24.79 22.58 24.03 1.18% 1.95% 0% 58236 1.3725 149.99 23.57 0% 0 0% 0 0% 0 0% 0%
20230728 24.63 24.86 23.35 23.75 -4.27% -0.42% 0% 55783 1.3305 167.43 23.85 0% 0 0% 0 0% 0 0% 0%
20230727 22.77 25.55 21.97 24.81 6.03% 4.73% 0% 77806 1.8434 276.06 23.69 0% 0 0% 0 0% 0 0% 0%
20230726 21.9 24.6 21.82 23.4 6.85% -0.64% 0% 52159 1.2285 248.82 23.55 0% 0 0% 0 0% 0 0% 0%
20230725 22.24 22.27 21.72 21.9 -0.45% -0.05% 0% 5760 0.1262 34.63 21.91 0% 0 0% 0 0% 0 0% 0%
20230724 21.87 22.19 21.84 22 0.09% -0.23% 0% 3914 0.0863 24.25 22.05 0% 0 0% 0 0% 0 0% 0%
20230721 22.49 22.6 21.88 21.98 -2.18% -0.77% 0% 9844 0.218 63.01 22.15 0% 0 0% 0 0% 0 0% 0%
20230720 23.09 23.15 22.28 22.47 -2.18% -0.66% 0% 14228 0.3219 102.92 22.62 0% 0 0% 0 0% 0 0% 0%
20230719 22.7 23.12 22.56 22.97 1.23% 0.09% 0% 10212 0.2344 89.53 22.95 0% 0 0% 0 0% 0 0% 0%
20230718 22.59 23.01 22.3 22.69 0.27% -0.26% 0% 9046 0.2058 91.5 22.75 0% 0 0% 0 0% 0 0% 0%
20230717 22.34 22.63 22.09 22.63 1.3% 1.12% 0% 7475 0.1673 76.09 22.38 0% 0 0% 0 0% 0 0% 0%
20230714 22.39 22.5 22.1 22.34 -0.22% 0.09% 0% 6392 0.1427 66.83 22.32 0% 0 0% 0 0% 0 0% 0%
20230713 22 22.39 21.69 22.39 2.14% 1.31% 0% 10266 0.2269 106.83 22.1 0% 0 0% 0 0% 0 0% 0%
20230712 22 22.3 21.8 21.92 -0.5% -0.63% 0% 6978 0.1539 78.24 22.06 0% 0 0% 0 0% 0 0% 0%
20230711 21.84 22.11 21.65 22.03 1.15% 0.23% 0% 5665 0.1245 62.88 21.98 0% 0 0% 0 0% 0 0% 0%
20230710 21.96 22.21 21.7 21.78 -0.59% -0.37% 0% 5275 0.1153 62.36 21.86 0% 0 0% 0 0% 0 0% 0%
20230707 21.8 22.36 21.64 21.91 0.41% -0.45% 0% 9411 0.2071 116.17 22.01 0% 0 0% 0 0% 0 0% 0%
20230706 21.45 22.18 21.4 21.82 1.72% -0.09% 0% 9798 0.214 118.59 21.84 0% 0 0% 0 0% 0 0% 0%
20230705 21.71 21.82 21.37 21.45 -1.38% -0.79% 0% 6854 0.1482 84 21.62 0% 0 0% 0 0% 0 0% 0%
20230704 21.62 22.09 21.62 21.75 0.55% -0.32% 0% 7396 0.1614 74.42 21.82 0% 0 0% 0 0% 0 0% 0%
20230703 21.63 22.02 21.6 21.63 0.05% -0.69% 0% 6566 0.143 66.55 21.78 0% 0 0% 0 0% 0 0% 0%
20230630 21.57 21.88 21.42 21.62 0.6% -0.05% 0% 6277 0.1358 65.61 21.63 0% 0 0% 0 0% 0 0% 0%
20230629 21.16 21.72 21.01 21.49 1.85% -0.09% 0% 7439 0.16 79.05 21.51 0% 0 0% 0 0% 0 0% 0%
20230628 20.9 21.15 20.31 21.1 0.91% 1.64% 0% 5801 0.1204 61.42 20.76 0% 0 0% 0 0% 0 0% 0%
20230627 20.25 20.92 20.08 20.91 3.87% 1.11% 0% 5165 0.1068 54.1 20.68 0% 0 0% 0 0% 0 0% 0%
20230626 20.41 20.97 20.04 20.13 -2.28% -1.13% 0% 6627 0.1349 67.43 20.36 0% 0 0% 0 0% 0 0% 0%
20230621 21.14 21.27 20.6 20.6 -2.51% -1.44% 0% 7535 0.1575 78.83 20.9 0% 0 0% 0 0% 0 0% 0%
20230620 21.72 21.72 21.01 21.13 -2.72% -0.28% 0% 11620 0.2462 126.15 21.19 0% 0 0% 0 0% 0 0% 0%
20230619 21.01 21.98 20.98 21.72 4.02% 0.46% 0% 22221 0.4804 256.95 21.62 0% 0 0% 0 0% 0 0% 0%
20230616 20.32 21.01 20.32 20.88 2.45% 0.38% 0% 6891 0.1433 94.91 20.8 0% 0 0% 0 0% 0 0% 0%
20230615 20.52 20.53 20.23 20.38 -0.68% 0.05% 0% 3151 0.0642 43.77 20.37 0% 0 0% 0 0% 0 0% 0%
20230614 20.65 20.69 20.24 20.52 -0.68% 0.64% 0% 4247 0.0866 54.74 20.39 0% 0 0% 0 0% 0 0% 0%
20230613 20.44 20.68 20.3 20.66 0.83% 0.54% 0% 3892 0.08 48.18 20.55 0% 0 0% 0 0% 0 0% 0%
20230612 20.24 20.62 19.91 20.49 1.64% 0.89% 0% 5184 0.1053 59.34 20.31 0% 0 0% 0 0% 0 0% 0%
20230609 20.45 20.45 19.92 20.16 -0.98% 0.3% 0% 5328 0.1071 56.84 20.1 0% 0 0% 0 0% 0 0% 0%
20230608 20.4 20.69 20.14 20.36 -0.34% -0.24% 0% 5714 0.1166 58.5 20.41 0% 0 0% 0 0% 0 0% 0%
20230607 20.15 20.52 19.88 20.43 1.49% 0.44% 0% 5463 0.1111 52.33 20.34 0% 0 0% 0 0% 0 0% 0%
20230606 20.82 20.91 20.17 20.19 -2.75% -1.03% 0% 6863 0.14 62.4 20.4 0% 0 0% 0 0% 0 0% 0%
20230605 21.09 21.09 20.7 20.76 -0.14% -0.48% 0% 4334 0.0904 39.23 20.86 0% 0 0% 0 0% 0 0% 0%
20230602 21.06 21.39 20.71 20.79 -1.93% -0.62% 0% 4756 0.0995 42.53 20.92 0% 0 0% 0 0% 0 0% 0%
20230601 21.03 21.35 20.85 21.2 1.48% 0.19% 0% 8629 0.1826 77.9 21.16 0% 0 0% 0 0% 0 0% 0%
20230531 21.39 21.39 20.71 20.89 -1.6% -0.29% 0% 7665 0.1606 69.39 20.95 0% 0 0% 0 0% 0 0% 0%
20230530 21.22 21.55 20.96 21.23 0.52% 0.19% 0% 9688 0.2053 85.09 21.19 0% 0 0% 0 0% 0 0% 0%
20230529 21.4 21.55 21.07 21.12 -0.85% -0.94% 0% 11403 0.2431 101.91 21.32 0% 0 0% 0 0% 0 0% 0%
20230526 20.97 21.39 20.75 21.3 1.57% 0.66% 0% 11098 0.2348 105.56 21.16 0% 0 0% 0 0% 0 0% 0%
20230525 20.87 21.09 20.56 20.97 0.24% 0.87% 0% 11764 0.2446 117.14 20.79 0% 0 0% 0 0% 0 0% 0%
20230524 20.3 20.96 20.1 20.92 2.8% 0.87% 0% 10593 0.2197 111.42 20.74 0% 0 0% 0 0% 0 0% 0%
20230523 20.23 20.77 20.2 20.35 0.64% -0.73% 0% 9393 0.1926 102.02 20.5 0% 0 0% 0 0% 0 0% 0%
20230522 19.85 20.22 19.83 20.22 2.02% 0.6% 0% 6377 0.1282 69.14 20.1 0% 0 0% 0 0% 0 0% 0%
20230519 19.82 20.25 19.75 19.82 0.05% -0.9% 0% 6911 0.1382 71.21 20 0% 0 0% 0 0% 0 0% 0%
20230518 19.62 19.84 19.45 19.81 1.59% 0.61% 0% 5179 0.102 51.74 19.69 0% 0 0% 0 0% 0 0% 0%
20230517 19.02 19.5 19.01 19.5 1.93% 0.72% 0% 4706 0.0911 43.7 19.36 0% 0 0% 0 0% 0 0% 0%
20230516 19.05 19.18 18.88 19.13 0.74% 0.42% 0% 3622 0.069 32.02 19.05 0% 0 0% 0 0% 0 0% 0%
20230515 18.52 19 18.46 18.99 2.54% 1.17% 0% 3889 0.073 34.71 18.77 0% 0 0% 0 0% 0 0% 0%
20230510 18.11 18.35 18.03 18.21 0.55% 0.22% 0% 3522 0.064 30.67 18.17 0% 0 0% 0 0% 0 0% 0%
20230509 18.58 18.58 17.92 18.11 -2.53% -0.6% 0% 5680 0.1035 47.62 18.22 0% 0 0% 0 0% 0 0% 0%
20230508 18.5 18.69 18.44 18.58 0.7% 0.11% 0% 5092 0.0945 44 18.56 0% 0 0% 0 0% 0 0% 0%
20230505 18.74 18.92 18.24 18.45 -1.6% -0.05% 0% 6983 0.1289 60.59 18.46 0% 0 0% 0 0% 0 0% 0%
20230504 18.84 19.08 18.68 18.75 -0.58% -0.48% 0% 7867 0.1482 68.59 18.84 0% 0 0% 0 0% 0 0% 0%
20230428 18.59 18.93 18.58 18.86 1.45% 0.32% 0% 6718 0.1263 51.64 18.8 0% 0 0% 0 0% 0 0% 0%
20230427 18.69 19.01 18.43 18.59 -0.54% -0.85% 0% 4843 0.0908 38.1 18.75 0% 0 0% 0 0% 0 0% 0%
20230426 18.5 19.1 18.28 18.69 -1.48% 0.05% 0% 7159 0.1337 60.78 18.68 0% 0 0% 0 0% 0 0% 0%
20230425 19.39 19.58 18.6 18.97 -2.27% -0.05% 0% 7456 0.1415 70.15 18.98 0% 0 0% 0 0% 0 0% 0%
20230424 19.77 19.77 19.02 19.41 -1.82% 0.26% 0% 6798 0.1316 66.83 19.36 0% 0 0% 0 0% 0 0% 0%
20230421 20.36 20.53 19.71 19.77 -2.42% -1.45% 0% 6655 0.1335 66.59 20.06 0% 0 0% 0 0% 0 0% 0%
20230420 20.68 20.79 20 20.26 -1.41% 0.15% 0% 5952 0.1204 58.48 20.23 0% 0 0% 0 0% 0 0% 0%
20230419 20.34 20.67 20.34 20.55 0.1% 0.34% 0% 5713 0.117 56.4 20.48 0% 0 0% 0 0% 0 0% 0%
20230418 20.69 20.7 20.25 20.53 -0.63% 0.59% 0% 10324 0.2107 100.72 20.41 0% 0 0% 0 0% 0 0% 0%
20230417 20 21.31 19.88 20.66 3.51% -0.77% 0% 25354 0.5279 263.53 20.82 0% 0 0% 0 0% 0 0% 0%
20230414 19.5 19.96 19.5 19.96 2.52% 0.86% 0% 6361 0.1259 81.2 19.79 0% 0 0% 0 0% 0 0% 0%
20230413 19.55 19.69 19.42 19.47 -0.41% -0.36% 0% 3419 0.0668 44.28 19.54 0% 0 0% 0 0% 0 0% 0%
20230412 19.43 19.69 19.33 19.55 0.62% 0.05% 0% 3567 0.0697 46.17 19.54 0% 0 0% 0 0% 0 0% 0%
20230411 19.54 19.88 19.43 19.43 -1.17% -0.77% 0% 5020 0.0983 65.13 19.58 0% 0 0% 0 0% 0 0% 0%
20230410 20.14 20.42 19.6 19.66 -2.38% -1.35% 0% 7291 0.1453 93.42 19.93 0% 0 0% 0 0% 0 0% 0%
20230407 19.7 20.16 19.6 20.14 2.6% 1.16% 0% 7579 0.1509 98.27 19.91 0% 0 0% 0 0% 0 0% 0%
20230406 20.06 20.06 19.54 19.63 -2.14% -0.36% 0% 6507 0.1282 81.65 19.7 0% 0 0% 0 0% 0 0% 0%
20230404 19.93 20.17 19.85 20.06 -0.05% 0.25% 0% 7006 0.1402 84.55 20.01 0% 0 0% 0 0% 0 0% 0%
20230403 20.3 20.3 19.85 20.07 -0.5% 0.25% 0% 6168 0.1235 74.74 20.02 0% 0 0% 0 0% 0 0% 0%
20230331 19.92 20.17 19.81 20.17 1.15% 0.5% 0% 4271 0.0857 48.5 20.07 0% 0 0% 0 0% 0 0% 0%
20230330 20.3 20.3 19.92 19.94 -1.34% -0.65% 0% 5146 0.1033 56.46 20.07 0% 0 0% 0 0% 0 0% 0%
20230329 20.64 20.77 20.14 20.21 -1.41% -0.44% 0% 4177 0.0848 44.41 20.3 0% 0 0% 0 0% 0 0% 0%
20230328 20.96 20.96 20.5 20.5 -1.06% -0.53% 0% 4124 0.085 41.62 20.61 0% 0 0% 0 0% 0 0% 0%
20230327 20.81 20.88 20.45 20.72 -0.34% 0.24% 0% 6017 0.1244 53.72 20.67 0% 0 0% 0 0% 0 0% 0%
20230324 20.8 20.97 20.69 20.79 -0.05% 0% 0% 4785 0.0995 36.2 20.79 0% 0 0% 0 0% 0 0% 0%
20230323 21.06 21.18 20.7 20.8 -0.76% -0.29% 0% 7028 0.1466 50.59 20.86 0% 0 0% 0 0% 0 0% 0%
20230322 20.82 21.3 20.65 20.96 1.5% -0.24% 0% 7664 0.161 50.18 21.01 0% 0 0% 0 0% 0 0% 0%
20230321 20.33 20.68 20.1 20.65 2.23% 0.98% 0% 6767 0.1384 38.16 20.45 0% 0 0% 0 0% 0 0% 0%
20230320 20.85 20.97 20.2 20.2 -2.93% -0.98% 0% 12460 0.2542 63.59 20.4 0% 0 0% 0 0% 0 0% 0%
20230317 20.72 21.05 20.67 20.81 0.97% -0.19% 0% 7478 0.1559 34.13 20.85 0% 0 0% 0 0% 0 0% 0%
20230316 20.54 21 20.43 20.61 -0.72% -0.29% 0% 9155 0.1892 38.2 20.67 0% 0 0% 0 0% 0 0% 0%
20230315 21.12 21.12 20.7 20.76 -0.19% -0.62% 0% 10427 0.2178 43.36 20.89 0% 0 0% 0 0% 0 0% 0%
20230314 21.13 21.18 20.54 20.8 -2.76% -0.1% 0% 16450 0.3425 69.98 20.82 0% 0 0% 0 0% 0 0% 0%
20230313 21.7 22.75 21.13 21.39 0.14% -2.51% 0% 24944 0.5473 118.87 21.94 0% 0 0% 0 0% 0 0% 0%
20230310 21.39 22.1 21.25 21.36 -0.56% -0.93% 0% 14526 0.3132 75.98 21.56 0% 0 0% 0 0% 0 0% 0%
20230309 21.58 21.86 21.15 21.48 -1.74% 0.51% 0% 19236 0.4111 108.02 21.37 0% 0 0% 0 0% 0 0% 0%
20230308 21.3 22.27 21.11 21.86 1.96% -0.09% 0% 29693 0.6497 190.08 21.88 0% 0 0% 0 0% 0 0% 0%
20230307 21.91 21.96 21.25 21.44 -3.51% -0.33% 0% 23840 0.5129 181.49 21.51 0% 0 0% 0 0% 0 0% 0%
20230306 21.09 22.69 20.95 22.22 6.21% 0.95% 0% 37428 0.8239 344.24 22.01 0% 0 0% 0 0% 0 0% 0%
20230303 20.48 21.66 20.38 20.92 2.15% -0.81% 0% 25720 0.5425 332.74 21.09 0% 0 0% 0 0% 0 0% 0%
20230302 20.07 20.55 20.03 20.48 2.04% 0.49% 0% 13079 0.2665 224.95 20.38 0% 0 0% 0 0% 0 0% 0%
20230301 19.88 20.08 19.88 20.07 0.4% 0.25% 0% 4641 0.0929 85.94 20.02 0% 0 0% 0 0% 0 0% 0%
20230228 19.81 20.07 19.73 19.99 0.86% 0.3% 0% 3878 0.0773 70.64 19.93 0% 0 0% 0 0% 0 0% 0%
20230227 19.97 20.11 19.63 19.82 -0.55% -0.15% 0% 5093 0.1011 86.47 19.85 0% 0 0% 0 0% 0 0% 0%
20230224 19.99 20.05 19.76 19.93 0.15% 0.1% 0% 2788 0.0555 42.11 19.91 0% 0 0% 0 0% 0 0% 0%
20230223 19.79 20.03 19.78 19.9 0.76% 0.05% 0% 4298 0.0855 63.23 19.89 0% 0 0% 0 0% 0 0% 0%
20230222 19.77 19.89 19.55 19.75 -0.05% 0.3% 0% 2931 0.0577 42.42 19.69 0% 0 0% 0 0% 0 0% 0%
20230221 19.7 20.05 19.62 19.76 0.46% -0.3% 0% 3753 0.0744 52.19 19.82 0% 0 0% 0 0% 0 0% 0%
20230220 19.55 19.74 19.41 19.67 0.51% 0.25% 0% 3038 0.0596 37.84 19.62 0% 0 0% 0 0% 0 0% 0%
20230217 19.51 19.88 19.51 19.57 0.31% -0.51% 0% 4296 0.0845 52.4 19.67 0% 0 0% 0 0% 0 0% 0%
20230216 20.11 20.25 19.43 19.51 -2.79% -1.81% 0% 7207 0.1432 87.97 19.87 0% 0 0% 0 0% 0 0% 0%
20230215 19.99 20.2 19.99 20.07 0.2% -0.15% 0% 5274 0.106 67.59 20.1 0% 0 0% 0 0% 0 0% 0%
20230214 20.23 20.44 19.93 20.03 -0.94% -0.25% 0% 6854 0.1376 86.28 20.08 0% 0 0% 0 0% 0 0% 0%
20230213 19.64 20.47 19.58 20.22 2.95% 0.75% 0% 11156 0.2239 145.81 20.07 0% 0 0% 0 0% 0 0% 0%
20230210 19.58 19.75 19.52 19.64 0.31% -0.05% 0% 4082 0.0802 55.68 19.65 0% 0 0% 0 0% 0 0% 0%
20230209 19.4 19.6 19.35 19.58 0.88% 0.2% 0% 4513 0.0882 63.25 19.54 0% 0 0% 0 0% 0 0% 0%
20230208 19.62 19.62 19.35 19.41 -0.77% -0.21% 0% 5641 0.1097 81.39 19.45 0% 0 0% 0 0% 0 0% 0%
20230207 19.99 20 19.42 19.56 0.31% -0.15% 0% 10889 0.2133 164.93 19.59 0% 0 0% 0 0% 0 0% 0%
20230206 19.39 19.53 19.37 19.5 0.41% 0.36% 0% 4153 0.0807 71.82 19.43 0% 0 0% 0 0% 0 0% 0%
20230203 19.33 19.48 19.21 19.42 -0.1% 0.21% 0% 4850 0.094 85.57 19.38 0% 0 0% 0 0% 0 0% 0%
20230202 19.45 19.48 19.32 19.44 0.36% 0.1% 0% 4105 0.0797 76.87 19.42 0% 0 0% 0 0% 0 0% 0%
20230201 19.18 19.43 19.12 19.37 1.47% 0.31% 0% 6008 0.116 116.49 19.31 0% 0 0% 0 0% 0 0% 0%
20230131 19.08 19.17 18.99 19.09 0.1% 0% 0% 4038 0.0771 85.14 19.09 0% 0 0% 0 0% 0 0% 0%
20230130 19.16 19.32 19.07 19.07 0.26% -0.42% 0% 7217 0.1382 158.73 19.15 0% 0 0% 0 0% 0 0% 0%
20230120 18.86 19.12 18.86 19.02 0.48% 0.32% 0% 2463 0.0467 59.47 18.96 0% 0 0% 0 0% 0 0% 0%
20230119 18.9 19.18 18.84 18.93 0.16% -0.16% 0% 2838 0.0538 79.43 18.96 0% 0 0% 0 0% 0 0% 0%
20230118 18.99 19.1 18.8 18.9 0.11% -0.05% 0% 3628 0.0686 73.58 18.91 0% 0 0% 0 0% 0 0% 0%
20230117 18.83 18.96 18.75 18.88 0.37% 0.32% 0% 3183 0.0599 60.23 18.82 0% 0 0% 0 0% 0 0% 0%
20230116 18.68 18.83 18.6 18.81 0.75% 0.32% 0% 3809 0.0714 70.35 18.75 0% 0 0% 0 0% 0 0% 0%
20230113 18.7 18.73 18.41 18.67 0.59% 0.38% 0% 2666 0.0496 51.13 18.6 0% 0 0% 0 0% 0 0% 0%
20230112 18.44 18.66 18.37 18.56 -0.11% 0.54% 0% 3104 0.0573 59.4 18.46 0% 0 0% 0 0% 0 0% 0%
20230111 18.49 18.66 18.3 18.58 0.05% 0.54% 0% 2230 0.0412 43.55 18.48 0% 0 0% 0 0% 0 0% 0%
20230110 18.58 18.71 18.49 18.57 0% 0.11% 0% 2588 0.048 51.17 18.55 0% 0 0% 0 0% 0 0% 0%
20230109 18.8 18.8 18.51 18.57 -0.05% -0.16% 0% 2183 0.0406 41.37 18.6 0% 0 0% 0 0% 0 0% 0%
20230106 18.64 18.88 18.45 18.58 -0.48% -0.38% 0% 2885 0.0538 56.73 18.65 0% 0 0% 0 0% 0 0% 0%
20230105 18.78 19.38 18.67 18.67 -0.69% -1.63% 0% 8102 0.1538 164.41 18.98 0% 0 0% 0 0% 0 0% 0%
20230104 18.42 18.92 18.28 18.8 2.01% 1.08% 0% 6961 0.1295 157.49 18.6 0% 0 0% 0 0% 0 0% 0%
20230103 17.84 18.43 17.83 18.43 3.37% 1.43% 0% 4563 0.0829 109.33 18.17 0% 0 0% 0 0% 0 0% 0%
20221230 17.99 18.08 17.81 17.83 0.06% -0.61% 0% 2224 0.0399 52.13 17.94 0% 0 0% 0 0% 0 0% 0%
20221229 17.79 18.07 17.77 17.82 0.17% -0.45% 0% 2899 0.0519 55.25 17.9 0% 0 0% 0 0% 0 0% 0%
20221228 18.25 18.38 17.79 17.79 -2.63% -0.95% 0% 2868 0.0515 53.67 17.96 0% 0 0% 0 0% 0 0% 0%
20221227 18.29 18.31 18.1 18.27 -0.05% 0.27% 0% 2569 0.0468 48.29 18.22 0% 0 0% 0 0% 0 0% 0%
20221226 18.11 18.45 17.9 18.28 1.78% 0.88% 0% 5934 0.1075 106.83 18.12 0% 0 0% 0 0% 0 0% 0%
20221223 18 18.13 17.78 17.96 0.22% -0.11% 0% 2236 0.0402 41.61 17.98 0% 0 0% 0 0% 0 0% 0%
20221222 18.26 18.34 17.88 17.92 -1.59% -0.78% 0% 3327 0.0601 59.99 18.06 0% 0 0% 0 0% 0 0% 0%
20221221 18.43 18.47 18.12 18.21 -0.65% -0.16% 0% 3766 0.0687 64.86 18.24 0% 0 0% 0 0% 0 0% 0%
20221220 18.77 18.77 18.33 18.33 -1.61% -0.7% 0% 3786 0.0699 64.04 18.46 0% 0 0% 0 0% 0 0% 0%
20221219 19.21 19.47 18.58 18.63 -3.92% -2.31% 0% 5397 0.1029 85.8 19.07 0% 0 0% 0 0% 0 0% 0%
20221216 19.24 19.44 18.6 19.39 0.41% 1.68% 0% 9669 0.1844 151.79 19.07 0% 0 0% 0 0% 0 0% 0%
20221215 19.15 19.34 19.08 19.31 0.84% 0.42% 0% 2865 0.0551 48.66 19.23 0% 0 0% 0 0% 0 0% 0%
20221214 19.22 19.36 19.11 19.15 0.16% -0.36% 0% 2783 0.0535 45.64 19.22 0% 0 0% 0 0% 0 0% 0%
20221213 19.33 19.42 19.06 19.12 -0.57% -0.57% 0% 3781 0.0727 54.32 19.23 0% 0 0% 0 0% 0 0% 0%
20221212 19.46 19.49 19.23 19.23 -0.98% -0.72% 0% 2814 0.0545 38.43 19.37 0% 0 0% 0 0% 0 0% 0%
20221209 19.46 19.5 19.27 19.42 -0.21% 0.1% 0% 3217 0.0624 41.95 19.4 0% 0 0% 0 0% 0 0% 0%
20221208 19.67 19.67 19.3 19.46 -0.21% 0% 0% 5026 0.0978 60.33 19.46 0% 0 0% 0 0% 0 0% 0%
20221207 19.47 19.57 19.33 19.5 0.41% 0.31% 0% 4871 0.0947 50.78 19.44 0% 0 0% 0 0% 0 0% 0%
20221206 19.84 19.84 19.38 19.42 -2.02% -0.87% 0% 8637 0.1692 83.02 19.59 0% 0 0% 0 0% 0 0% 0%
20221205 20 20.27 19.76 19.82 -0.75% -0.45% 0% 5634 0.1122 51.2 19.91 0% 0 0% 0 0% 0 0% 0%
20221202 19.8 20.1 19.69 19.97 0.81% 0.05% 0% 4248 0.0848 36.86 19.96 0% 0 0% 0 0% 0 0% 0%
20221201 20.1 20.43 19.72 19.81 -1.1% -0.6% 0% 7340 0.1463 62.61 19.93 0% 0 0% 0 0% 0 0% 0%
20221130 20.45 20.45 19.88 20.03 -1.04% -0.05% 0% 6733 0.1349 59.05 20.04 0% 0 0% 0 0% 0 0% 0%
20221129 20.06 20.5 19.96 20.24 0.75% 0.25% 0% 6916 0.1396 61 20.19 0% 0 0% 0 0% 0 0% 0%
20221128 20.5 20.57 20.06 20.09 -2% -0.74% 0% 6008 0.1216 52.25 20.24 0% 0 0% 0 0% 0 0% 0%
20221125 20.62 20.86 20.2 20.5 -1.01% 0.1% 0% 9174 0.1879 79.94 20.48 0% 0 0% 0 0% 0 0% 0%
20221124 19.96 20.79 19.96 20.71 2.83% 1.57% 0% 15758 0.3213 140.06 20.39 0% 0 0% 0 0% 0 0% 0%
20221123 19.94 20.39 19.6 20.14 -0.69% 0.55% 0% 12259 0.2456 120.41 20.03 0% 0 0% 0 0% 0 0% 0%
20221122 20.12 20.9 19.69 20.28 1.3% 0.05% 0% 15094 0.306 163.06 20.27 0% 0 0% 0 0% 0 0% 0%
20221121 20.86 20.86 19.6 20.02 -0.2% 0.55% 0% 9723 0.1936 117.42 19.91 0% 0 0% 0 0% 0 0% 0%
20221118 20.1 20.38 20 20.06 0.2% -0.69% 0% 5827 0.1177 76.51 20.2 0% 0 0% 0 0% 0 0% 0%
20221117 19.9 20.13 19.58 20.02 0.35% 0.25% 0% 5293 0.1057 66.56 19.97 0% 0 0% 0 0% 0 0% 0%
20221116 20.19 20.19 19.74 19.95 0.3% -0.05% 0% 6899 0.1377 84.03 19.96 0% 0 0% 0 0% 0 0% 0%
20221115 19.47 19.98 19.4 19.89 2.21% 0.61% 0% 8427 0.1666 100.4 19.77 0% 0 0% 0 0% 0 0% 0%
20221114 19.25 19.5 19.08 19.46 1.25% 0.57% 0% 7043 0.1363 82.39 19.35 0% 0 0% 0 0% 0 0% 0%
20221111 19.2 19.66 19.1 19.22 1.05% -0.93% 0% 6112 0.1186 71.3 19.4 0% 0 0% 0 0% 0 0% 0%
20221110 19.1 19.36 18.88 19.02 -0.47% -0.52% 0% 3484 0.0666 38.83 19.12 0% 0 0% 0 0% 0 0% 0%
20221109 19.24 19.37 19.01 19.11 -0.68% -0.52% 0% 3805 0.0731 42.59 19.21 0% 0 0% 0 0% 0 0% 0%
20221108 19.34 19.4 19.04 19.24 -0.52% 0.16% 0% 3389 0.0651 37.83 19.21 0% 0 0% 0 0% 0 0% 0%
20221107 19.27 19.45 19.11 19.34 0.26% 0.16% 0% 2760 0.0533 31.18 19.31 0% 0 0% 0 0% 0 0% 0%
20221104 19.3 19.44 19.16 19.29 0.26% 0% 0% 4744 0.0915 55.04 19.29 0% 0 0% 0 0% 0 0% 0%
20221103 19.08 19.39 18.9 19.24 1.1% 0.52% 0% 5537 0.106 69.72 19.14 0% 0 0% 0 0% 0 0% 0%
20221102 18.97 19.2 18.9 19.03 0.05% 0% 0% 3526 0.0671 47.33 19.03 0% 0 0% 0 0% 0 0% 0%
20221101 18.41 19.05 18.41 19.02 3.54% 1.22% 0% 4529 0.0851 66.21 18.79 0% 0 0% 0 0% 0 0% 0%
20221031 18 18.66 17.76 18.37 3.2% 0.11% 0% 5537 0.1016 87.63 18.35 0% 0 0% 0 0% 0 0% 0%
20221028 18.8 19.06 17.76 17.8 -5.77% -2.73% 0% 5657 0.1035 96.08 18.3 0% 0 0% 0 0% 0 0% 0%
20221027 18.94 19.17 18.67 18.89 1.02% -0.63% 0% 4376 0.0832 86.97 19.01 0% 0 0% 0 0% 0 0% 0%
20221026 18.48 18.93 18.38 18.7 1.58% 0.16% 0% 5705 0.1065 115.79 18.67 0% 0 0% 0 0% 0 0% 0%
20221025 18.89 18.89 18.33 18.41 -2.18% -0.7% 0% 4726 0.0876 102.53 18.54 0% 0 0% 0 0% 0 0% 0%
20221024 19.36 19.5 18.8 18.82 -1.47% -1.83% 0% 3762 0.0721 90.95 19.17 0% 0 0% 0 0% 0 0% 0%
20221021 19.17 19.46 18.94 19.1 0.32% -0.31% 0% 2683 0.0514 64.66 19.16 0% 0 0% 0 0% 0 0% 0%
20221020 18.95 19.31 18.8 19.04 0.26% -0.26% 0% 3274 0.0625 76.7 19.09 0% 0 0% 0 0% 0 0% 0%
20221019 19.11 19.21 18.95 18.99 -1.15% -0.42% 0% 2527 0.0482 57.25 19.07 0% 0 0% 0 0% 0 0% 0%
20221018 19.11 19.4 18.98 19.21 0.58% 0.05% 0% 3515 0.0675 79.09 19.2 0% 0 0% 0 0% 0 0% 0%
20221017 18.73 19.16 18.64 19.1 1.92% 0.63% 0% 4051 0.0769 90.53 18.98 0% 0 0% 0 0% 0 0% 0%
20220720 21.83 22.32 21.76 22.21 1.18% 0.59% 0% 8895 0.1964 77.21 22.08 0% 0 0% 0 0% 0 0% 0%
20220719 21.76 22.04 21.7 21.95 0.87% 0.32% 0% 7321 0.1602 65.75 21.88 0% 0 0% 0 0% 0 0% 0%
20220718 21.38 22.01 21 21.76 1.78% 0.09% 0% 12149 0.2641 110.72 21.74 0% 0 0% 0 0% 0 0% 0%
20220715 22.01 22.05 21.38 21.38 -2.86% -0.79% 0% 9312 0.2007 91.32 21.55 0% 0 0% 0 0% 0 0% 0%
20220714 21.87 22.32 21.76 22.01 0.96% -0.09% 0% 10913 0.2404 113.14 22.03 0% 0 0% 0 0% 0 0% 0%
20220713 21.36 22.15 21.36 21.8 2.11% -0.41% 0% 14076 0.3081 154.66 21.89 0% 0 0% 0 0% 0 0% 0%
20220712 21.71 21.91 21.35 21.35 -2.2% -1.02% 0% 4752 0.1025 55.43 21.57 0% 0 0% 0 0% 0 0% 0%
20220711 21.91 22.15 21.66 21.83 -0.59% -0.09% 0% 5601 0.1224 62.05 21.85 0% 0 0% 0 0% 0 0% 0%
20220708 21.56 22.28 21.56 21.96 1.62% -0.14% 0% 8862 0.1949 100.01 21.99 0% 0 0% 0 0% 0 0% 0%
20220707 21.45 21.8 21.43 21.61 0.23% 0% 0% 4859 0.105 56.37 21.61 0% 0 0% 0 0% 0 0% 0%
20220706 21.11 21.58 21.11 21.56 1.32% 0.61% 0% 4755 0.1019 54.39 21.43 0% 0 0% 0 0% 0 0% 0%
20220705 21.86 21.86 21.08 21.28 -1.85% -0.51% 0% 5619 0.1202 64.47 21.39 0% 0 0% 0 0% 0 0% 0%
20220704 21.7 21.79 21.4 21.68 -0.41% 0.37% 0% 4532 0.0979 53.22 21.6 0% 0 0% 0 0% 0 0% 0%
20220701 21.67 21.87 21.41 21.77 1.26% 0.46% 0% 4554 0.0987 54.76 21.67 0% 0 0% 0 0% 0 0% 0%
20220630 21.56 21.91 21.46 21.5 -0.28% -0.51% 0% 5230 0.113 57.61 21.61 0% 0 0% 0 0% 0 0% 0%
20220629 21.89 22.2 21.55 21.56 -1.51% -0.74% 0% 7446 0.1617 82.63 21.72 0% 0 0% 0 0% 0 0% 0%
20220628 21.53 22.11 21.16 21.89 2.29% 0.51% 0% 10977 0.2391 124.22 21.78 0% 0 0% 0 0% 0 0% 0%
20220627 21.25 21.49 21.15 21.4 0.71% 0.33% 0% 5631 0.1201 66.69 21.33 0% 0 0% 0 0% 0 0% 0%
20220624 20.99 21.39 20.93 21.25 1.72% 0.09% 0% 6124 0.13 72.83 21.23 0% 0 0% 0 0% 0 0% 0%
20220623 20.64 21.09 20.53 20.89 1.41% 0.24% 0% 5710 0.119 67.59 20.84 0% 0 0% 0 0% 0 0% 0%
20220622 21.08 21.19 20.55 20.6 -2.28% -1.1% 0% 5266 0.1097 62.35 20.83 0% 0 0% 0 0% 0 0% 0%
20220621 21.28 21.3 20.8 21.18 0.33% 0.33% 0% 6259 0.1321 72.65 21.11 0% 0 0% 0 0% 0 0% 0%
20220620 20.8 21.22 20.8 21.11 0.76% 0.38% 0% 6572 0.1382 74.65 21.03 0% 0 0% 0 0% 0 0% 0%
20220617 21.81 22.22 20.76 20.95 -1.41% -1.97% 0% 16793 0.3589 188.92 21.37 0% 0 0% 0 0% 0 0% 0%
20220616 20.98 21.41 20.88 21.25 1.14% 0.14% 0% 4547 0.0965 55.27 21.22 0% 0 0% 0 0% 0 0% 0%
20220615 21 21.47 20.97 21.01 -0.28% -0.94% 0% 5541 0.1175 62.74 21.21 0% 0 0% 0 0% 0 0% 0%
20220614 21.3 21.3 20.4 21.07 -1.54% 1.06% 0% 5203 0.1085 59.57 20.85 0% 0 0% 0 0% 0 0% 0%
20220613 21.21 21.49 21.11 21.4 0.66% 0.33% 0% 4149 0.0885 49.57 21.33 0% 0 0% 0 0% 0 0% 0%
20220610 20.72 21.4 20.72 21.26 1.72% 0.24% 0% 4742 0.1006 56.17 21.21 0% 0 0% 0 0% 0 0% 0%
20220609 21.56 21.56 20.9 20.9 -3.02% -1.09% 0% 5717 0.1208 66.39 21.13 0% 0 0% 0 0% 0 0% 0%
20220608 21.95 22.13 21.2 21.55 -2.27% -0.55% 0% 7425 0.1609 89.88 21.67 0% 0 0% 0 0% 0 0% 0%
20220607 22.49 22.77 21.81 22.05 -1.91% -0.23% 0% 6711 0.1483 78.28 22.1 0% 0 0% 0 0% 0 0% 0%
20220606 22.13 22.6 21.81 22.48 1.58% 0.27% 0% 8003 0.1794 95.85 22.42 0% 0 0% 0 0% 0 0% 0%
20220602 22.03 22.17 21.44 22.13 1.05% 1% 0% 8622 0.1889 102.52 21.91 0% 0 0% 0 0% 0 0% 0%
20220601 21.32 22.18 21.06 21.9 2.96% 0.37% 0% 9787 0.2136 116.48 21.82 0% 0 0% 0 0% 0 0% 0%
20220531 21.24 21.47 20.71 21.27 0.57% 0.95% 0% 4399 0.0927 51.61 21.07 0% 0 0% 0 0% 0 0% 0%
20220530 21.31 21.7 21.01 21.15 -0.56% -0.66% 0% 4692 0.0999 50.67 21.29 0% 0 0% 0 0% 0 0% 0%
20220527 21.24 21.61 21.08 21.27 0.14% -0.33% 0% 5741 0.1225 54.57 21.34 0% 0 0% 0 0% 0 0% 0%
20220526 21.67 21.67 20.86 21.24 1.09% 0.24% 0% 7032 0.149 59.15 21.19 0% 0 0% 0 0% 0 0% 0%
20220525 20.84 21.18 20.74 21.01 1.11% 0.33% 0% 4981 0.1043 33.13 20.94 0% 0 0% 0 0% 0 0% 0%
20220524 22.16 22.32 20.78 20.78 -5.97% -2.58% 0% 12073 0.2575 63.21 21.33 0% 0 0% 0 0% 0 0% 0%
20220523 22.03 22.33 21.92 22.1 0.32% 0.05% 0% 6836 0.151 33.71 22.09 0% 0 0% 0 0% 0 0% 0%
20220520 22.35 22.58 21.95 22.03 -1.43% -0.5% 0% 7557 0.1673 36.69 22.14 0% 0 0% 0 0% 0 0% 0%
20220519 21.69 22.35 21.69 22.35 1.45% 1.09% 0% 8837 0.1954 42.87 22.11 0% 0 0% 0 0% 0 0% 0%
20220518 22.48 22.5 22 22.03 -1.26% -1.03% 0% 8436 0.1878 41.18 22.26 0% 0 0% 0 0% 0 0% 0%
20220517 22.57 22.77 22.06 22.31 -2.02% -0.18% 0% 11129 0.2487 54.43 22.35 0% 0 0% 0 0% 0 0% 0%
20220516 22.48 22.97 22.17 22.77 1.74% 0.84% 0% 15726 0.3551 79.4 22.58 0% 0 0% 0 0% 0 0% 0%
20220513 22.7 23 21.98 22.38 -1.19% 0.36% 0% 16261 0.3627 86.17 22.3 0% 0 0% 0 0% 0 0% 0%
20220512 23.31 24.17 22.22 22.65 -4.31% -1.22% 0% 31520 0.7227 184.22 22.93 0% 0 0% 0 0% 0 0% 0%
20220511 25.8 25.8 23.65 23.67 -3.86% -3.51% 0% 40016 0.9817 296.47 24.53 0% 0 0% 0 0% 0 0% 0%
20220510 20.15 24.62 20.15 24.62 19.98% 6.63% 0% 28908 0.6675 277.34 23.09 0% 0 0% 0 0% 0 0% 0%
20220509 19.58 20.78 19.57 20.52 4.8% 1.28% 0% 10270 0.2081 111.69 20.26 0% 0 0% 0 0% 0 0% 0%
20220506 19.46 19.95 19.31 19.58 -1.51% -0.25% 0% 6285 0.1234 69.65 19.63 0% 0 0% 0 0% 0 0% 0%
20220505 19.17 20.15 19.16 19.88 1.95% 0.51% 0% 9359 0.1851 111.63 19.78 0% 0 0% 0 0% 0 0% 0%
20220429 18.63 19.74 18.5 19.5 4.67% 1.67% 0% 8776 0.1683 107.8 19.18 0% 0 0% 0 0% 0 0% 0%
20220428 18.37 18.93 17.76 18.63 1.09% 1.97% 0% 7035 0.1285 84.09 18.27 0% 0 0% 0 0% 0 0% 0%
20220427 18.02 18.66 17.74 18.43 3.37% 1.38% 0% 5902 0.1073 73.55 18.18 0% 0 0% 0 0% 0 0% 0%
20220426 18.77 19.08 17.75 17.83 -5.06% -3.41% 0% 6116 0.1129 68.91 18.46 0% 0 0% 0 0% 0 0% 0%
20220425 20.47 20.48 18.7 18.78 -7.81% -3.3% 0% 8413 0.1634 87.15 19.42 0% 0 0% 0 0% 0 0% 0%
20220422 20.2 20.9 19.88 20.37 -0.1% -0.05% 0% 5997 0.1222 52.99 20.38 0% 0 0% 0 0% 0 0% 0%
20220421 21.3 21.4 20.38 20.39 -5.25% -2.16% 0% 6419 0.1338 53.27 20.84 0% 0 0% 0 0% 0 0% 0%
20220420 21.6 22.2 21.3 21.52 1.89% -0.78% 0% 6110 0.1325 53.48 21.69 0% 0 0% 0 0% 0 0% 0%
20220419 21.41 21.58 21.03 21.12 -0.24% -0.47% 0% 2507 0.0532 22.01 21.22 0% 0 0% 0 0% 0 0% 0%
20220418 20.61 21.43 20.19 21.17 2.42% 1.1% 0% 4413 0.0924 37.33 20.94 0% 0 0% 0 0% 0 0% 0%
20220415 21.23 21.7 20.55 20.67 -4.35% -1.01% 0% 8546 0.1784 73.36 20.88 0% 0 0% 0 0% 0 0% 0%
20220414 21.66 22 21.51 21.61 -0.51% -0.73% 0% 5139 0.1119 47.68 21.77 0% 0 0% 0 0% 0 0% 0%
20220413 23.35 23.37 21.71 21.72 -7.77% -2.21% 0% 13371 0.297 127.66 22.21 0% 0 0% 0 0% 0 0% 0%
20220412 23.58 24.28 23.02 23.55 -3.09% 0.04% 0% 15154 0.3567 164.27 23.54 0% 0 0% 0 0% 0 0% 0%
20220411 23.39 25.44 23.36 24.3 1.89% -0.53% 0% 24514 0.5988 316 24.43 0% 0 0% 0 0% 0 0% 0%
20220408 22.94 24.11 22.69 23.85 4.06% 1.75% 0% 14059 0.3296 240.69 23.44 0% 0 0% 0 0% 0 0% 0%
20220407 23.28 23.36 22.75 22.92 -2.01% -0.35% 0% 4427 0.1018 89.35 23 0% 0 0% 0 0% 0 0% 0%
20220401 23.18 23.2 22.61 22.76 -1.81% -0.35% 0% 3839 0.0877 76.78 22.84 0% 0 0% 0 0% 0 0% 0%
20220331 22.74 23.72 22.51 23.18 1.13% -0.52% 0% 4978 0.116 99.05 23.3 0% 0 0% 0 0% 0 0% 0%
20220330 22.96 22.96 22.58 22.92 1.46% 0.35% 0% 3065 0.07 58.18 22.84 0% 0 0% 0 0% 0 0% 0%
20220329 23.18 23.3 22 22.59 -2.55% -0.75% 0% 4253 0.0968 74.25 22.76 0% 0 0% 0 0% 0 0% 0%
20220328 23.03 23.52 22.63 23.18 -0.3% 0.39% 0% 3972 0.0917 65.99 23.09 0% 0 0% 0 0% 0 0% 0%
20220325 23.07 23.94 23.07 23.25 0.56% -1.52% 0% 5866 0.1385 97.14 23.61 0% 0 0% 0 0% 0 0% 0%
20220324 23.43 23.57 23.08 23.12 -1.58% -0.52% 0% 3356 0.078 56.08 23.24 0% 0 0% 0 0% 0 0% 0%
20220323 23.66 23.8 23.45 23.49 -0.63% -0.38% 0% 3299 0.0778 52.72 23.58 0% 0 0% 0 0% 0 0% 0%
20220322 23.54 23.76 23.23 23.64 0.17% 0.6% 0% 4439 0.1043 67.79 23.5 0% 0 0% 0 0% 0 0% 0%
20220321 23.15 23.66 22.93 23.6 1.94% 0.6% 0% 4612 0.1082 68.19 23.46 0% 0 0% 0 0% 0 0% 0%
20220318 22.87 23.3 22.64 23.15 1.36% 0.22% 0% 4913 0.1135 67.7 23.1 0% 0 0% 0 0% 0 0% 0%
20220317 22.58 23.07 22.58 22.84 2.19% -0.09% 0% 6168 0.141 82.86 22.86 0% 0 0% 0 0% 0 0% 0%
20220316 22.41 22.46 21.45 22.35 1.59% 1.27% 0% 7218 0.1593 96.3 22.07 0% 0 0% 0 0% 0 0% 0%
20220315 23.43 23.45 22 22 -6.5% -3.25% 0% 7277 0.1655 104.35 22.74 0% 0 0% 0 0% 0 0% 0%
20220311 24.04 24.42 23.4 24.35 0.66% 1.8% 0% 4817 0.1152 76.1 23.92 0% 0 0% 0 0% 0 0% 0%
20220310 23.94 24.5 23.94 24.19 1.85% -0.45% 0% 3799 0.0923 58.33 24.3 0% 0 0% 0 0% 0 0% 0%
20220309 24.4 24.64 22.81 23.75 -2.5% 0% 0% 5486 0.1303 74.63 23.75 0% 0 0% 0 0% 0 0% 0%
20220308 24.91 24.98 24.14 24.36 -2.21% -0.53% 0% 4806 0.1177 68.69 24.49 0% 0 0% 0 0% 0 0% 0%
20220307 25.32 25.46 24.86 24.91 -1.58% -0.6% 0% 5204 0.1304 73.84 25.06 0% 0 0% 0 0% 0 0% 0%
20220304 25.77 26.07 25.29 25.31 -1.9% -1.29% 0% 5979 0.1533 85.29 25.64 0% 0 0% 0 0% 0 0% 0%
20220303 26.15 26.37 25.75 25.8 -1.11% -0.96% 0% 5248 0.1367 76.45 26.05 0% 0 0% 0 0% 0 0% 0%
20220302 25.9 26.22 25.62 26.09 0.73% 0.35% 0% 3739 0.0972 50.08 26 0% 0 0% 0 0% 0 0% 0%
20220301 25.67 26.05 25.61 25.9 0.9% -0.04% 0% 3204 0.083 39.08 25.91 0% 0 0% 0 0% 0 0% 0%
20220228 26.08 26.09 25.4 25.67 -1.53% 0.12% 0% 3802 0.0975 44.09 25.64 0% 0 0% 0 0% 0 0% 0%
20220225 25.56 26.44 25.56 26.07 2.2% -0.31% 0% 6554 0.1714 77.56 26.15 0% 0 0% 0 0% 0 0% 0%
20220224 26.17 26.68 25.2 25.51 -2.86% -1.54% 0% 9237 0.2393 103.75 25.91 0% 0 0% 0 0% 0 0% 0%
20220223 26 26.34 25.87 26.26 1.51% 0.27% 0% 4406 0.1154 49.37 26.19 0% 0 0% 0 0% 0 0% 0%
20220222 26.41 26.42 25.82 25.87 -3.04% -0.58% 0% 6398 0.1665 69.46 26.02 0% 0 0% 0 0% 0 0% 0%
20220221 26.31 26.68 26.2 26.68 1.33% 1.1% 0% 6452 0.1703 71.36 26.39 0% 0 0% 0 0% 0 0% 0%
20220218 26.5 26.52 25.87 26.33 0.53% 0.73% 0% 6239 0.1631 67.28 26.14 0% 0 0% 0 0% 0 0% 0%
20220217 26.54 26.85 26.08 26.19 -1.32% -1.06% 0% 8471 0.2242 90.7 26.47 0% 0 0% 0 0% 0 0% 0%
20220216 25.72 26.77 25.7 26.54 2.83% 1.38% 0% 10680 0.2796 117.99 26.18 0% 0 0% 0 0% 0 0% 0%
20220215 25.27 26.2 24.86 25.81 2.14% 0.62% 0% 7396 0.1897 82.73 25.65 0% 0 0% 0 0% 0 0% 0%
20220214 25.02 25.63 25.02 25.27 0.52% -0.47% 0% 4411 0.112 47.42 25.39 0% 0 0% 0 0% 0 0% 0%
20220211 26.29 26.5 25.11 25.14 -4.59% -1.8% 0% 11071 0.2834 111.24 25.6 0% 0 0% 0 0% 0 0% 0%
20220210 25.82 27.49 25.82 26.35 0.46% -0.53% 0% 10987 0.2911 118.39 26.49 0% 0 0% 0 0% 0 0% 0%
20220209 26.24 26.44 25.75 26.23 1.51% 0.69% 0% 7172 0.1868 75.78 26.05 0% 0 0% 0 0% 0 0% 0%
20211203 26.98 27.14 26.66 26.72 -0.56% -0.37% 0% 4072 0.1092 44.53 26.82 0% 0 0% 0 0% 0 0% 0%
20211202 27.37 27.37 26.78 26.87 -1.79% -0.37% 0% 5706 0.1539 61.95 26.97 0% 0 0% 0 0% 0 0% 0%
20211201 26.71 27.36 26.71 27.36 2.09% 0.55% 0% 5788 0.1575 63.1 27.21 0% 0 0% 0 0% 0 0% 0%
20211130 26.78 27.2 26.6 26.8 0.6% -0.45% 0% 5064 0.1363 53.92 26.92 0% 0 0% 0 0% 0 0% 0%
20211129 26.58 27.09 26.26 26.64 -0.97% -0.19% 0% 5290 0.1412 54.43 26.69 0% 0 0% 0 0% 0 0% 0%
20211126 27.25 27.66 26.85 26.9 -1.9% -0.77% 0% 6942 0.1882 70.03 27.11 0% 0 0% 0 0% 0 0% 0%
20211125 26.98 27.53 26.78 27.42 1.97% 0.81% 0% 8957 0.2436 92.28 27.2 0% 0 0% 0 0% 0 0% 0%
20211124 26.68 27.12 26.56 26.89 0.45% 0.04% 0% 5291 0.1422 54.44 26.88 0% 0 0% 0 0% 0 0% 0%
20211123 26.18 27.38 26.05 26.77 2.25% -0.52% 0% 9222 0.2482 95.61 26.91 0% 0 0% 0 0% 0 0% 0%
20211122 26.36 26.38 26.03 26.18 -0.57% 0.08% 0% 4813 0.1259 52.07 26.16 0% 0 0% 0 0% 0 0% 0%
20211119 26.49 26.58 26.06 26.33 1.07% -0.11% 0% 6378 0.1681 70.23 26.36 0% 0 0% 0 0% 0 0% 0%
20211118 26.5 26.65 25.93 26.05 -1.48% -0.76% 0% 5681 0.1491 64.57 26.25 0% 0 0% 0 0% 0 0% 0%
20211117 25.82 26.48 25.75 26.44 2.72% 0.8% 0% 6579 0.1726 78.71 26.23 0% 0 0% 0 0% 0 0% 0%
20211116 26.15 26.44 25.67 25.74 -2.2% -1% 0% 6327 0.1645 82 26 0% 0 0% 0 0% 0 0% 0%
20211115 25.89 26.39 25.77 26.32 1.98% 0.57% 0% 7944 0.2079 111.11 26.17 0% 0 0% 0 0% 0 0% 0%
20211112 25.65 25.91 25.38 25.81 0.55% 0.58% 0% 4477 0.1149 69.29 25.66 0% 0 0% 0 0% 0 0% 0%
20211111 25.35 25.8 25.12 25.67 1.3% 0.2% 0% 5555 0.1423 91.72 25.62 0% 0 0% 0 0% 0 0% 0%
20211110 25 25.43 24.99 25.34 0.92% 0.52% 0% 4471 0.1127 77.4 25.21 0% 0 0% 0 0% 0 0% 0%
20211109 24.88 25.11 24.78 25.11 0.8% 0.4% 0% 3366 0.0842 58.31 25.01 0% 0 0% 0 0% 0 0% 0%
20211108 24.83 25.16 24.54 24.91 0.36% 0.32% 0% 3427 0.0851 56.6 24.83 0% 0 0% 0 0% 0 0% 0%
20211105 24.68 25.08 24.62 24.82 0.53% -0.04% 0% 3826 0.095 67.07 24.83 0% 0 0% 0 0% 0 0% 0%
20211104 24.58 24.7 24.45 24.69 0.57% 0.57% 0% 2912 0.0715 50.03 24.55 0% 0 0% 0 0% 0 0% 0%
20211103 24.27 24.75 24.09 24.55 1.07% 0.2% 0% 3073 0.0753 53.21 24.5 0% 0 0% 0 0% 0 0% 0%
20211102 24.47 24.77 23.8 24.29 -0.41% 0.16% 0% 3983 0.0966 67.38 24.25 0% 0 0% 0 0% 0 0% 0%
20211101 24.3 24.5 24.02 24.39 0.83% 0.16% 0% 2702 0.0658 46.6 24.35 0% 0 0% 0 0% 0 0% 0%
20211029 23.85 24.48 23.85 24.19 1.72% 0.17% 0% 3279 0.0792 56.32 24.15 0% 0 0% 0 0% 0 0% 0%
20211028 25.1 25.1 23.75 23.78 -3.72% -1% 0% 5836 0.1402 95.4 24.02 0% 0 0% 0 0% 0 0% 0%
20211027 25.46 25.61 24.61 24.7 -2.87% -1% 0% 5238 0.1307 92.11 24.95 0% 0 0% 0 0% 0 0% 0%
20211026 26.13 26.13 25.35 25.43 -2.68% -0.66% 0% 5960 0.1526 110.85 25.6 0% 0 0% 0 0% 0 0% 0%
20211025 25.66 26.23 25.66 26.13 0.93% 0.31% 0% 1739 0.0453 33.83 26.05 0% 0 0% 0 0% 0 0% 0%
20211022 26.2 26.39 25.88 25.89 -1.18% -0.84% 0% 3164 0.0826 56.95 26.11 0% 0 0% 0 0% 0 0% 0%
20211021 26.42 26.69 26.19 26.2 -0.83% -0.64% 0% 2738 0.0722 46.93 26.37 0% 0 0% 0 0% 0 0% 0%
20211020 26.56 26.76 26.4 26.42 -1.34% -0.26% 0% 3311 0.0877 55.79 26.49 0% 0 0% 0 0% 0 0% 0%
20211019 26.71 26.9 26.55 26.78 0.45% 0.26% 0% 2748 0.0734 43.47 26.71 0% 0 0% 0 0% 0 0% 0%
20211018 26.79 26.79 26.31 26.66 0.34% 0.64% 0% 2435 0.0645 36.2 26.49 0% 0 0% 0 0% 0 0% 0%
20211015 27.21 27.21 26.55 26.57 -1.96% -0.9% 0% 3875 0.1039 51.42 26.81 0% 0 0% 0 0% 0 0% 0%
20211014 26.85 27.39 26.85 27.1 0.52% 0% 0% 3125 0.0847 37.96 27.1 0% 0 0% 0 0% 0 0% 0%
20211013 26.8 27.21 26.57 26.96 0.9% 0.22% 0% 2981 0.0802 31.19 26.9 0% 0 0% 0 0% 0 0% 0%
20211012 27.19 27.19 26.35 26.72 -1% -0.11% 0% 3911 0.1046 34.78 26.75 0% 0 0% 0 0% 0 0% 0%
20211011 27.32 27.32 26.79 26.99 -0.59% -0.07% 0% 3802 0.1027 28.71 27.01 0% 0 0% 0 0% 0 0% 0%
20211008 26.39 27.68 26.39 27.15 3.47% 0.18% 0% 6095 0.1652 36.03 27.1 0% 0 0% 0 0% 0 0% 0%
20210930 26.48 26.68 26.22 26.24 0.54% -0.61% 0% 2898 0.0765 13.58 26.4 0% 0 0% 0 0% 0 0% 0%
20210929 26.97 27.17 26.09 26.1 -3.58% -1.84% 0% 5193 0.1381 23.04 26.59 0% 0 0% 0 0% 0 0% 0%
20210928 27 27.29 26.7 27.07 0.78% 0.19% 0% 3324 0.0898 14.51 27.02 0% 0 0% 0 0% 0 0% 0%
20210927 27.69 27.69 26.65 26.86 -2.61% -0.63% 0% 6245 0.1688 26.18 27.03 0% 0 0% 0 0% 0 0% 0%
20210924 28.55 28.61 27.5 27.58 -2.99% -1.08% 0% 9531 0.2657 39.23 27.88 0% 0 0% 0 0% 0 0% 0%
20210923 28.38 28.73 28.11 28.43 0.57% -0.14% 0% 8960 0.2551 36.95 28.47 0% 0 0% 0 0% 0 0% 0%
20210922 29.08 29.08 28 28.27 -3.38% -0.49% 0% 15057 0.4277 60.75 28.41 0% 0 0% 0 0% 0 0% 0%
20210917 30.23 31 29.13 29.26 -4.91% -2.4% 0% 22580 0.677 94.58 29.98 0% 0 0% 0 0% 0 0% 0%
20210916 29.23 31.3 28.7 30.77 2.77% 1.95% 0% 36902 1.1138 169.09 30.18 0% 0 0% 0 0% 0 0% 0%
20210915 31 32.46 29.83 29.94 4.03% -3.64% 0% 39436 1.2252 219.45 31.07 0% 0 0% 0 0% 0 0% 0%
20210914 29.39 29.4 28.45 28.78 -1.91% -0.21% 0% 13438 0.3875 86.47 28.84 0% 0 0% 0 0% 0 0% 0%
20210913 29.29 29.89 29.13 29.34 0.03% -0.1% 0% 8711 0.2558 60.56 29.37 0% 0 0% 0 0% 0 0% 0%
20210910 29.73 29.9 29.08 29.33 -1.11% -0.03% 0% 12041 0.3533 86.87 29.34 0% 0 0% 0 0% 0 0% 0%
20210909 30.6 30.85 29.51 29.66 -3.48% -1.33% 0% 16914 0.5084 130.85 30.06 0% 0 0% 0 0% 0 0% 0%
20210908 30.58 31.27 30.44 30.73 -0.26% -0.29% 0% 12639 0.3895 111.3 30.82 0% 0 0% 0 0% 0 0% 0%
20210907 30.81 31.24 30.32 30.81 -0.64% 0.16% 0% 16818 0.5173 161.04 30.76 0% 0 0% 0 0% 0 0% 0%
20210906 30.75 31.48 30.22 31.01 0.23% 0.03% 0% 18992 0.5887 207.22 31 0% 0 0% 0 0% 0 0% 0%
20210729 26.35 26.85 26.21 26.5 1.34% -0.3% 0% 4432 0.1178 45.98 26.58 0% 0 0% 0 0% 0 0% 0%
20210728 26.59 26.59 25.52 26.15 -1.28% 0.5% 0% 5731 0.1491 55.38 26.02 0% 0 0% 0 0% 0 0% 0%
20210727 26.6 27.09 26.35 26.49 -0.08% -0.56% 0% 5462 0.1455 52.41 26.64 0% 0 0% 0 0% 0 0% 0%
20210726 27 27.39 26.3 26.51 -1.3% -0.64% 0% 7027 0.1875 63.71 26.68 0% 0 0% 0 0% 0 0% 0%
20210723 27.88 27.88 26.8 26.86 -3.17% -1.54% 0% 5905 0.1611 52.54 27.28 0% 0 0% 0 0% 0 0% 0%
20210722 27.37 27.94 27.22 27.74 1.35% 0.47% 0% 7102 0.1961 64.22 27.61 0% 0 0% 0 0% 0 0% 0%
20210721 26.7 27.75 26.7 27.37 2.51% 0.29% 0% 8291 0.2263 73.33 27.29 0% 0 0% 0 0% 0 0% 0%
20210720 27.01 27.07 26.42 26.7 -1.22% 0.07% 0% 7024 0.1874 60.97 26.68 0% 0 0% 0 0% 0 0% 0%
20210719 27.52 27.68 26.59 27.03 -2.7% -0.26% 0% 6701 0.1816 57.05 27.1 0% 0 0% 0 0% 0 0% 0%
20210716 28.78 28.88 27.7 27.78 -2.49% -1.49% 0% 12122 0.3418 97.27 28.2 0% 0 0% 0 0% 0 0% 0%
20210715 28.68 28.74 27.83 28.49 -0.73% 1.1% 0% 7516 0.2118 53.34 28.18 0% 0 0% 0 0% 0 0% 0%
20210714 28.71 29.06 28.52 28.7 -0.24% -0.14% 0% 5014 0.1441 35.31 28.74 0% 0 0% 0 0% 0 0% 0%
20210713 29.29 29.29 28.66 28.77 -0.83% -0.07% 0% 6207 0.1787 43.84 28.79 0% 0 0% 0 0% 0 0% 0%
20210712 28.85 29.15 28.69 29.01 0.94% 0.17% 0% 10644 0.3083 75.37 28.96 0% 0 0% 0 0% 0 0% 0%
20210709 28.69 28.77 28.17 28.74 0.88% 0.6% 0% 5670 0.162 39.69 28.57 0% 0 0% 0 0% 0 0% 0%
20210708 28.79 28.91 28.23 28.49 -0.97% -0.07% 0% 8140 0.2321 54.41 28.51 0% 0 0% 0 0% 0 0% 0%
20210707 28.8 28.97 28.48 28.77 0.31% 0.07% 0% 6721 0.1932 42.12 28.75 0% 0 0% 0 0% 0 0% 0%
20210706 28.45 29.15 28.34 28.68 0.21% 0.17% 0% 8666 0.2481 52.02 28.63 0% 0 0% 0 0% 0 0% 0%
20210705 28 28.99 28 28.62 -4.18% 0.77% 0% 17252 0.49 101.73 28.4 0% 0 0% 0 0% 0 0% 0%
20210702 30.49 31.57 29.65 29.87 0.98% -2.42% 0% 24542 0.7512 166.82 30.61 0% 0 0% 0 0% 0 0% 0%
20210701 30 30.19 29.25 29.58 -1.66% -0.17% 0% 8173 0.2422 61.91 29.63 0% 0 0% 0 0% 0 0% 0%
20210630 30.17 30.49 29.87 30.08 -0.3% -0.23% 0% 5980 0.1803 47.86 30.15 0% 0 0% 0 0% 0 0% 0%
20210629 30.52 30.75 29.88 30.17 -1.47% 0.07% 0% 8232 0.2482 66.69 30.15 0% 0 0% 0 0% 0 0% 0%
20210628 30.24 30.85 30.01 30.62 1.29% 0.39% 0% 9232 0.2816 76.61 30.5 0% 0 0% 0 0% 0 0% 0%
20210625 30.45 30.61 29.85 30.23 -1.21% 0.47% 0% 9620 0.2895 77.75 30.09 0% 0 0% 0 0% 0 0% 0%
20210624 30.08 30.65 30.03 30.6 1.59% 0.43% 0% 12974 0.3953 109.9 30.47 0% 0 0% 0 0% 0 0% 0%
20210623 30.45 30.66 30.08 30.12 -0.59% -0.36% 0% 6821 0.2062 61.43 30.23 0% 0 0% 0 0% 0 0% 0%
20210622 30.01 30.47 29.81 30.3 1.2% 0.6% 0% 8606 0.2592 81.32 30.12 0% 0 0% 0 0% 0 0% 0%
20210621 29.61 30.09 29.54 29.94 1.08% 0.2% 0% 6664 0.1991 64.9 29.88 0% 0 0% 0 0% 0 0% 0%
20210618 29.07 29.77 29.06 29.62 1.54% 0.34% 0% 7137 0.2107 67.78 29.52 0% 0 0% 0 0% 0 0% 0%
20210617 29.19 29.39 28.95 29.17 -0.17% 0.07% 0% 6243 0.182 55.57 29.15 0% 0 0% 0 0% 0 0% 0%
20210616 29.5 29.5 29.14 29.22 0.03% -0.27% 0% 4420 0.1295 36.39 29.3 0% 0 0% 0 0% 0 0% 0%
20210615 29.74 29.79 29.11 29.21 -1.68% -0.34% 0% 6265 0.1836 50.27 29.31 0% 0 0% 0 0% 0 0% 0%
20210611 29.75 30.29 29.6 29.71 0.27% -0.54% 0% 7954 0.2376 65.11 29.87 0% 0 0% 0 0% 0 0% 0%
20210610 29.99 30.19 29.61 29.63 -1.4% -0.3% 0% 8614 0.256 71.77 29.72 0% 0 0% 0 0% 0 0% 0%
20210609 30.5 30.85 30.03 30.05 0% -1.09% 0% 11145 0.3386 94.7 30.38 0% 0 0% 0 0% 0 0% 0%
20210608 30.13 30.3 29.72 30.05 -0.66% 0.23% 0% 6378 0.1912 53.07 29.98 0% 0 0% 0 0% 0 0% 0%
20210607 30.11 30.38 29.89 30.25 0.5% 0.5% 0% 5784 0.1741 48.15 30.1 0% 0 0% 0 0% 0 0% 0%
20210604 30.35 30.35 29.78 30.1 -0.82% 0.33% 0% 6093 0.1828 50.27 30 0% 0 0% 0 0% 0 0% 0%
20210603 30.54 30.66 30.04 30.35 -0.26% -0.1% 0% 8598 0.2612 73.1 30.38 0% 0 0% 0 0% 0 0% 0%
20210602 29.91 30.6 29.65 30.43 1.2% 0.86% 0% 12042 0.3633 106.17 30.17 0% 0 0% 0 0% 0 0% 0%
20210601 29.78 30.46 29.7 30.07 0.87% -0.27% 0% 8616 0.2598 83.35 30.15 0% 0 0% 0 0% 0 0% 0%
20210531 29.33 30.15 29.15 30.01 2.49% 0.74% 0% 8264 0.2462 81.76 29.79 0% 0 0% 0 0% 0 0% 0%
20210528 30.1 30.1 29.25 29.28 -2.27% -1.15% 0% 7569 0.2242 71.77 29.62 0% 0 0% 0 0% 0 0% 0%
20210527 29.57 30.11 29.42 29.96 0.84% 0.3% 0% 8200 0.2449 79.27 29.87 0% 0 0% 0 0% 0 0% 0%
20210526 29.2 30.13 29.08 29.71 2.24% 0.3% 0% 11043 0.3271 108.99 29.62 0% 0 0% 0 0% 0 0% 0%
20210525 29.02 29.16 28.77 29.06 -0.17% 0.45% 0% 6242 0.1806 63.76 28.93 0% 0 0% 0 0% 0 0% 0%
20210524 29.46 29.49 28.96 29.11 -0.24% -0.03% 0% 4430 0.129 46.46 29.12 0% 0 0% 0 0% 0 0% 0%
20210521 28.62 29.28 28.6 29.18 1.99% 0.86% 0% 6019 0.1741 65.12 28.93 0% 0 0% 0 0% 0 0% 0%
20210520 29.1 29.23 28.57 28.61 -1.58% -0.8% 0% 7022 0.2025 76.03 28.84 0% 0 0% 0 0% 0 0% 0%
20210519 29.3 29.57 29.05 29.07 -1.79% -0.65% 0% 5755 0.1684 65.1 29.26 0% 0 0% 0 0% 0 0% 0%
20210518 29.5 29.76 29.2 29.6 0% 0.24% 0% 5842 0.1725 61.65 29.53 0% 0 0% 0 0% 0 0% 0%
20210517 29.15 30.3 28.31 29.6 1.54% 1.09% 0% 12650 0.3704 125.98 29.28 0% 0 0% 0 0% 0 0% 0%
20210514 28.9 29.21 28.75 29.15 1.22% 0.21% 0% 7023 0.2043 69.7 29.09 0% 0 0% 0 0% 0 0% 0%
20210513 28.96 29.26 28.72 28.8 -0.59% -0.52% 0% 6788 0.1965 63.19 28.95 0% 0 0% 0 0% 0 0% 0%
20210512 28.84 29.32 28.72 28.97 -0.34% -0.21% 0% 7220 0.2096 64.57 29.03 0% 0 0% 0 0% 0 0% 0%
20210511 28.47 29.07 28.41 29.07 1.75% 0.87% 0% 6603 0.1903 53.35 28.82 0% 0 0% 0 0% 0 0% 0%
20210510 28.31 28.82 28.16 28.57 0.92% 0.21% 0% 5462 0.1557 41.92 28.51 0% 0 0% 0 0% 0 0% 0%
20210507 29.06 29.06 28.28 28.31 -1.43% -0.88% 0% 6135 0.1752 45.46 28.56 0% 0 0% 0 0% 0 0% 0%
20210506 28.32 29.1 28.31 28.72 1.66% 0.1% 0% 5977 0.1715 42.58 28.69 0% 0 0% 0 0% 0 0% 0%
20210430 29.63 29.89 28.1 28.25 -4.66% -1.74% 0% 13244 0.3808 87.12 28.75 0% 0 0% 0 0% 0 0% 0%
20210429 30 30.34 29.63 29.63 -0.13% -1.3% 0% 7791 0.2339 52.67 30.02 0% 0 0% 0 0% 0 0% 0%
20210428 30.41 30.42 29.61 29.67 -2.43% -0.44% 0% 10814 0.3223 71.83 29.8 0% 0 0% 0 0% 0 0% 0%
20210427 31.61 31.61 30.11 30.41 -3.77% -0.65% 0% 11210 0.3431 71.89 30.61 0% 0 0% 0 0% 0 0% 0%
20210426 31.5 32.29 31.35 31.6 0.64% -0.13% 0% 8697 0.2752 48.86 31.64 0% 0 0% 0 0% 0 0% 0%
20210423 32.36 32.36 31.32 31.4 -3% -0.48% 0% 13157 0.4151 60.83 31.55 0% 0 0% 0 0% 0 0% 0%
20210422 32.68 33.03 32.37 32.37 -1.28% -0.89% 0% 9664 0.3156 43.43 32.66 0% 0 0% 0 0% 0 0% 0%
20210421 32.7 33.1 32.42 32.79 0.06% 0% 0% 7061 0.2315 30.24 32.79 0% 0 0% 0 0% 0 0% 0%
20210416 32.34 33.18 32.32 32.89 1.73% 0.15% 0% 10775 0.3538 42.72 32.84 0% 0 0% 0 0% 0 0% 0%
20210415 33.3 33.58 32.3 32.33 -3.98% -0.89% 0% 14912 0.4864 54.34 32.62 0% 0 0% 0 0% 0 0% 0%
20210414 34.47 34.47 33.21 33.67 0.66% 0.39% 0% 12739 0.4273 43.46 33.54 0% 0 0% 0 0% 0 0% 0%
20210413 33.3 33.88 33.11 33.45 -0.45% -0.06% 0% 10062 0.3368 34.12 33.47 0% 0 0% 0 0% 0 0% 0%
20210412 34.3 34.47 33.3 33.6 -1.9% -0.47% 0% 18180 0.6138 61.32 33.76 0% 0 0% 0 0% 0 0% 0%
20210409 35.28 35.28 33.8 34.25 -8.5% -0.81% 0% 36871 1.2733 127.01 34.53 0% 0 0% 0 0% 0 0% 0%
20210408 36.4 37.7 35.88 37.43 2.72% 1.77% 0% 38920 1.4316 151.77 36.78 0% 0 0% 0 0% 0 0% 0%
20210407 35.45 36.45 35.25 36.44 2.97% 1.31% 0% 24668 0.8874 96.68 35.97 0% 0 0% 0 0% 0 0% 0%
20210406 35.38 36.18 35.04 35.39 -1.12% -0.23% 0% 18866 0.6691 66.38 35.47 0% 0 0% 0 0% 0 0% 0%
20210402 35.2 35.89 34.3 35.79 1.53% 1.79% 0% 24519 0.8622 80.34 35.16 0% 0 0% 0 0% 0 0% 0%
20210401 35.93 35.93 34.85 35.25 -3.16% 0.14% 0% 26918 0.9475 89.5 35.2 0% 0 0% 0 0% 0 0% 0%
20210330 33.98 36.9 33.55 35.18 4.61% 0.72% 0% 36382 1.2707 125.67 34.93 0% 0 0% 0 0% 0 0% 0%
20210329 33.96 34.55 33.42 33.63 -0.71% -0.56% 0% 10488 0.3547 37.94 33.82 0% 0 0% 0 0% 0 0% 0%
20210326 33.58 34.2 33.54 33.87 0.21% -0.06% 0% 11520 0.3904 39.67 33.89 0% 0 0% 0 0% 0 0% 0%
20201215 44.89 45.19 43.3 43.46 -2.88% -0.96% 0% 15443 0.6776 67.75 43.88 0% 0 0% 0 0% 0 0% 0%
20201214 45 45.89 44 44.75 -1.08% 0.07% 0% 15444 0.6907 69.36 44.72 0% 0 0% 0 0% 0 0% 0%
20201211 46.58 47.55 44.08 45.24 -4.05% -1.18% 0% 26850 1.2292 124.69 45.78 0% 0 0% 0 0% 0 0% 0%
20201210 44.55 48.05 44.5 47.15 4.62% 1.14% 0% 40083 1.8686 203.02 46.62 0% 0 0% 0 0% 0 0% 0%
20201209 43.65 46.57 42.51 45.07 3.56% 0.83% 0% 30654 1.3702 171.31 44.7 0% 0 0% 0 0% 0 0% 0%
20201208 45.55 45.55 43.4 43.52 -3.44% -1.58% 0% 16842 0.7447 97.64 44.22 0% 0 0% 0 0% 0 0% 0%
20201207 46.4 46.65 45.01 45.07 -2.74% -1.36% 0% 11431 0.5223 68.2 45.69 0% 0 0% 0 0% 0 0% 0%
20201204 47 47.35 46.11 46.34 -1.74% -0.43% 0% 13556 0.6309 77.77 46.54 0% 0 0% 0 0% 0 0% 0%
20201203 46.5 47.55 45.51 47.16 1.48% 0.92% 0% 20882 0.9759 116.19 46.73 0% 0 0% 0 0% 0 0% 0%
20201202 46.35 46.99 45.85 46.47 0.22% 0.28% 0% 13985 0.648 79.04 46.34 0% 0 0% 0 0% 0 0% 0%
20201201 45.9 46.58 45.7 46.37 0.94% 0.06% 0% 13406 0.6212 73.8 46.34 0% 0 0% 0 0% 0 0% 0%
20201130 45.26 46.46 45.12 45.94 1.57% 0.04% 0% 12658 0.5813 65.18 45.92 0% 0 0% 0 0% 0 0% 0%
20201127 46.05 46.2 44.88 45.23 -1.09% -0.59% 0% 12670 0.5765 62.08 45.5 0% 0 0% 0 0% 0 0% 0%
20201126 45.61 46.5 45.37 45.73 0.62% -0.13% 0% 14041 0.643 67.45 45.79 0% 0 0% 0 0% 0 0% 0%
20201125 47 47.45 45.3 45.45 -3.19% -0.94% 0% 20137 0.9239 90.9 45.88 0% 0 0% 0 0% 0 0% 0%
20201124 46.97 47.95 46.87 46.95 -0.66% -0.82% 0% 15152 0.7173 67.93 47.34 0% 0 0% 0 0% 0 0% 0%
20201123 47.79 48.39 46.8 47.26 -1.09% -0.06% 0% 20390 0.9642 83 47.29 0% 0 0% 0 0% 0 0% 0%
20201120 48.52 48.76 47.25 47.78 -2.01% -0.33% 0% 18254 0.8751 72.24 47.94 0% 0 0% 0 0% 0 0% 0%
20201119 49.16 49.16 47.91 48.76 0.12% 0.47% 0% 15392 0.747 59.11 48.53 0% 0 0% 0 0% 0 0% 0%
20201118 48.62 49.47 48.02 48.7 -0.81% -0.08% 0% 16839 0.8208 61.13 48.74 0% 0 0% 0 0% 0 0% 0%
20201117 50.11 50.99 48.6 49.1 -2.05% -1.31% 0% 20227 1.0062 73.54 49.75 0% 0 0% 0 0% 0 0% 0%
20201116 49.96 50.45 48.53 50.13 1.89% 0.82% 0% 16919 0.8412 61.16 49.72 0% 0 0% 0 0% 0 0% 0%
20201113 48.5 49.8 47.9 49.2 0.65% 0.51% 0% 15637 0.7655 54.02 48.95 0% 0 0% 0 0% 0 0% 0%
20201112 51.01 51.79 48.4 48.88 -4.81% -1.27% 0% 25137 1.2446 78.25 49.51 0% 0 0% 0 0% 0 0% 0%
20201111 53.68 53.81 51.21 51.35 -4.84% -2.17% 0% 25485 1.3376 78.46 52.49 0% 0 0% 0 0% 0 0% 0%
20201110 53.16 54.77 52.4 53.96 1.54% 0.15% 0% 32222 1.736 94.29 53.88 0% 0 0% 0 0% 0 0% 0%
20201109 52.51 53.64 52.06 53.14 2.35% 0.47% 0% 26031 1.3768 71.93 52.89 0% 0 0% 0 0% 0 0% 0%
20201106 52.97 53.43 50.55 51.92 -1.18% -0.1% 0% 26090 1.356 67.37 51.97 0% 0 0% 0 0% 0 0% 0%
20201105 51.26 52.9 51 52.54 4% 0.48% 0% 28619 1.4964 66.79 52.29 0% 0 0% 0 0% 0 0% 0%
20201104 52.08 52.47 50.23 50.52 -2.53% -1.35% 0% 20322 1.0407 38.88 51.21 0% 0 0% 0 0% 0 0% 0%
20201103 52 52.59 51.38 51.83 0.62% -0.19% 0% 21712 1.1274 40.64 51.93 0% 0 0% 0 0% 0 0% 0%
20201102 49.58 51.89 49.56 51.51 2.81% 0.84% 0% 24963 1.2751 45.39 51.08 0% 0 0% 0 0% 0 0% 0%
20201030 56.21 56.91 50 50.1 -10.38% -4.19% 0% 45653 2.387 81.97 52.29 0% 0 0% 0 0% 0 0% 0%
20201029 57.8 58.99 55.9 55.9 -6.99% -3.02% 0% 39403 2.2711 78.92 57.64 0% 0 0% 0 0% 0 0% 0%
20201028 58 60.55 57.96 60.1 2.04% 1.09% 0% 42971 2.5545 86.4 59.45 0% 0 0% 0 0% 0 0% 0%
20201027 58.03 59.21 55.82 58.9 0.05% 2.13% 0% 41925 2.4177 79.13 57.67 0% 0 0% 0 0% 0 0% 0%
20201026 59.36 60.6 57 58.87 -1.8% -0.34% 0% 40127 2.3704 71.55 59.07 0% 0 0% 0 0% 0 0% 0%
20201023 57.02 62.99 56.99 59.95 -0.83% 0.12% 0% 58887 3.5261 96.42 59.88 0% 0 0% 0 0% 0 0% 0%
20201022 62 68.99 60.3 60.45 -4.52% -6.45% 0% 87403 5.6484 139.03 64.62 0% 0 0% 0 0% 0 0% 0%
20200909 46.91 47.29 43 43 -10.47% -5.27% 0% 42525 1.9302 42.06 45.39 0% 0 0% 0 0% 0 0% 0%
20200908 48.7 49.61 48 48.03 -1.52% -1.09% 0% 30488 1.4805 24.03 48.56 0% 0 0% 0 0% 0 0% 0%
20200907 49.05 50.57 47.47 48.77 -2.11% 0.23% 0% 47281 2.3006 31.35 48.66 0% 0 0% 0 0% 0 0% 0%
20200904 48.5 51.38 48.08 49.82 0.32% -0.22% 0% 42986 2.1461 26.97 49.93 0% 0 0% 0 0% 0 0% 0%
20200903 52.58 52.7 48.68 49.66 -5.55% -1.37% 0% 60069 3.0242 34.49 50.35 0% 0 0% 0 0% 0 0% 0%
20200902 52.94 53.88 51.54 52.58 -4.1% -0.44% 0% 66961 3.5359 36.47 52.81 0% 0 0% 0 0% 0 0% 0%
20200901 57 58.24 53.42 54.83 -10.64% -2.07% 0% 87517 4.8999 44.98 55.99 0% 0 0% 0 0% 0 0% 0%
20200831 61.95 65.85 60.04 61.36 2.47% -1.3% 0% 90559 5.6302 45.44 62.17 0% 0 0% 0 0% 0 0% 0%
20200828 72 74.66 59.68 59.88 -14.89% -8.34% 0% 111369 7.276 49.57 65.33 0% 0 0% 0 0% 0 0% 0%
20200827 86.52 88.33 69.69 70.36 -22.51% -9.06% 0% 134291 10.3897 56.49 77.37 0% 0 0% 0 0% 0 0% 0%
20200826 85.2 113 85.2 90.8 8.1% -7.26% 0% 168517 16.4995 62.92 97.91 0% 0 0% 0 0% 0 0% 0%
20200825 72 90 62.78 84 27.27% 13.45% 0% 164951 12.2126 14.88 74.04 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