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. 杰美特300868
    4. 返回上一页 刷新
股票代码（例：sz300868）       534条   (进入杰美特股票专站) 杰美特股票成本分析
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 20.91 22.27 20.86 22.1 5.54% 1.66% 0% 74326 1.6157 117.74 21.74 0% 0 0% 0 0% 0 0% 0%
20230927 21.15 21.35 20.78 20.94 -1.51% -0.24% 0% 47707 1.0015 66.42 20.99 0% 0 0% 0 0% 0 0% 0%
20230926 21.99 22 21.2 21.26 -1.85% -1.21% 0% 73089 1.5731 84.65 21.52 0% 0 0% 0 0% 0 0% 0%
20230925 20.21 23.15 19.88 21.66 9.62% 0.05% 0% 120484 2.6081 140.2 21.65 0% 0 0% 0 0% 0 0% 0%
20230922 19.3 19.8 19.01 19.76 2.22% 1.49% 0% 34657 0.6747 39.82 19.47 0% 0 0% 0 0% 0 0% 0%
20230921 18.89 19.44 18.81 19.33 2.06% 0.68% 0% 37436 0.7188 40.64 19.2 0% 0 0% 0 0% 0 0% 0%
20230920 19.3 19.7 18.91 18.94 -2.67% -0.89% 0% 34466 0.6587 35 19.11 0% 0 0% 0 0% 0 0% 0%
20230919 20.23 20.3 19.35 19.46 -4.28% -0.87% 0% 46713 0.9171 44.9 19.63 0% 0 0% 0 0% 0 0% 0%
20230918 19.75 20.88 19.5 20.33 1.6% 0.69% 0% 71397 1.4418 68.93 20.19 0% 0 0% 0 0% 0 0% 0%
20230915 21.54 21.65 19.88 20.01 -9.82% -1.86% 0% 105556 2.1518 103.02 20.39 0% 0 0% 0 0% 0 0% 0%
20230914 23.16 23.62 21.8 22.19 -6.29% -0.72% 0% 133428 2.9815 144.82 22.35 0% 0 0% 0 0% 0 0% 0%
20230913 21.78 25.13 21.31 23.68 10.4% 1.37% 0% 193203 4.5123 236.57 23.36 0% 0 0% 0 0% 0 0% 0%
20230912 21.01 21.91 20.32 21.45 1.85% 1.9% 0% 75594 1.5912 95.85 21.05 0% 0 0% 0 0% 0 0% 0%
20230911 21.52 21.65 21.03 21.06 -2.81% -0.61% 0% 44897 0.9515 59.45 21.19 0% 0 0% 0 0% 0 0% 0%
20230908 21 22.1 20.87 21.67 1.98% 0.65% 0% 65738 1.4153 89.19 21.53 0% 0 0% 0 0% 0 0% 0%
20230907 21.65 22.16 21.21 21.25 -3.85% -1.76% 0% 85166 1.842 118.92 21.63 0% 0 0% 0 0% 0 0% 0%
20230906 20.73 22.52 20.72 22.1 4.69% 1.89% 0% 103682 2.2492 154.05 21.69 0% 0 0% 0 0% 0 0% 0%
20230905 21.23 21.59 20.85 21.11 0.91% -0.33% 0% 65372 1.3845 106.49 21.18 0% 0 0% 0 0% 0 0% 0%
20230904 21 21.14 20.26 20.92 -1.04% 1.45% 0% 67501 1.3921 109.94 20.62 0% 0 0% 0 0% 0 0% 0%
20230901 20.23 21.62 20.05 21.14 4.45% 1.54% 0% 87925 1.8304 148.55 20.82 0% 0 0% 0 0% 0 0% 0%
20230831 20.24 20.8 19.85 20.24 0.15% -0.64% 0% 68834 1.4021 127.25 20.37 0% 0 0% 0 0% 0 0% 0%
20230830 19.41 20.33 19.16 20.21 6.37% 1.2% 0% 99948 1.9959 196.32 19.97 0% 0 0% 0 0% 0 0% 0%
20230829 17.59 19.18 17.5 19 7.1% 2.59% 0% 50556 0.9361 109.92 18.52 0% 0 0% 0 0% 0 0% 0%
20230828 18.58 18.6 17.68 17.74 0.4% -2.37% 0% 40054 0.7277 92.82 18.17 0% 0 0% 0 0% 0 0% 0%
20230825 18.69 18.69 17.5 17.67 -4.49% -1.78% 0% 51346 0.9237 124.5 17.99 0% 0 0% 0 0% 0 0% 0%
20230824 19.84 19.84 18.26 18.5 -3.65% -1.75% 0% 48505 0.9132 131.19 18.83 0% 0 0% 0 0% 0 0% 0%
20230823 19.29 19.3 18.93 19.2 0.21% 0.63% 0% 31843 0.6077 93.87 19.08 0% 0 0% 0 0% 0 0% 0%
20230822 19.6 19.6 18.81 19.16 -2.49% 0% 0% 52496 1.006 147.17 19.16 0% 0 0% 0 0% 0 0% 0%
20230821 19.1 20.05 19 19.65 2.93% 0.36% 0% 53244 1.0424 150.43 19.58 0% 0 0% 0 0% 0 0% 0%
20230818 19.45 19.6 19.04 19.09 -1.8% -1.34% 0% 26921 0.5209 73.48 19.35 0% 0 0% 0 0% 0 0% 0%
20230817 19.17 19.45 18.74 19.44 1.83% 1.25% 0% 32322 0.6207 77.79 19.2 0% 0 0% 0 0% 0 0% 0%
20230816 19.18 19.42 19.09 19.09 -0.21% -0.88% 0% 20061 0.3863 43.7 19.26 0% 0 0% 0 0% 0 0% 0%
20230815 19.26 19.55 19.06 19.13 -1.19% -0.42% 0% 18133 0.3483 36.43 19.21 0% 0 0% 0 0% 0 0% 0%
20230814 19.05 19.43 19.01 19.36 0.94% 0.73% 0% 21791 0.4188 41.73 19.22 0% 0 0% 0 0% 0 0% 0%
20230811 19.48 19.58 19.14 19.18 -1.54% -0.93% 0% 29965 0.58 55.16 19.36 0% 0 0% 0 0% 0 0% 0%
20230810 19.67 19.7 19.4 19.48 -0.2% -0.1% 0% 24052 0.4689 41.28 19.5 0% 0 0% 0 0% 0 0% 0%
20230809 19.84 20.17 19.44 19.52 -2.45% -0.81% 0% 51025 1.0044 78.09 19.68 0% 0 0% 0 0% 0 0% 0%
20230808 20.15 20.46 19.91 20.01 -0.94% -0.6% 0% 57428 1.1559 77.12 20.13 0% 0 0% 0 0% 0 0% 0%
20230807 19.72 20.2 19.59 20.2 2.64% 1.2% 0% 61507 1.2279 68.37 19.96 0% 0 0% 0 0% 0 0% 0%
20230804 19.86 20.37 19.62 19.68 -1.7% -1.16% 0% 72100 1.4358 68.84 19.91 0% 0 0% 0 0% 0 0% 0%
20230803 19.51 20.03 19.2 20.02 2.04% 1.47% 0% 74792 1.4753 56.59 19.73 0% 0 0% 0 0% 0 0% 0%
20230802 19.35 19.71 19.29 19.62 1.5% 0.36% 0% 55583 1.0864 35.17 19.55 0% 0 0% 0 0% 0 0% 0%
20230801 19.58 19.67 19.31 19.33 -0.92% -0.51% 0% 41029 0.7973 23.93 19.43 0% 0 0% 0 0% 0 0% 0%
20230731 19.68 19.7 19.41 19.51 -0.41% -0.2% 0% 43798 0.8561 24.78 19.55 0% 0 0% 0 0% 0 0% 0%
20230728 20.15 20.24 19.5 19.59 -2.78% -0.81% 0% 65907 1.3015 38.14 19.75 0% 0 0% 0 0% 0 0% 0%
20230727 20.72 21.03 20.02 20.15 -3.13% -1.52% 0% 94023 1.9241 58.27 20.46 0% 0 0% 0 0% 0 0% 0%
20230726 22.03 22.2 20.6 20.8 -6.94% -1.28% 0% 153178 3.2281 103.35 21.07 0% 0 0% 0 0% 0 0% 0%
20230725 21.3 23.84 21.3 22.35 3.47% -0.97% 0% 182446 4.1173 146.23 22.57 0% 0 0% 0 0% 0 0% 0%
20230724 22.8 24.28 21.52 21.6 -11.11% -3.27% 0% 184820 4.1275 170.3 22.33 0% 0 0% 0 0% 0 0% 0%
20230721 29 29.68 23.9 24.3 -11.35% -8.47% 0% 250423 6.6479 327.96 26.55 0% 0 0% 0 0% 0 0% 0%
20230720 22 27.41 21.8 27.41 20.01% 8.94% 0% 249455 6.2754 454.19 25.16 0% 0 0% 0 0% 0 0% 0%
20230719 19.59 22.85 19.1 22.84 12.96% 8.3% 0% 164712 3.474 452.39 21.09 0% 0 0% 0 0% 0 0% 0%
20230718 18.87 21.65 18.7 20.22 7.38% -1.61% 0% 99894 2.0529 477.13 20.55 0% 0 0% 0 0% 0 0% 0%
20230717 18.46 18.95 18.4 18.83 2% 0.32% 0% 23076 0.4332 177.04 18.77 0% 0 0% 0 0% 0 0% 0%
20230714 18.4 18.63 18.2 18.46 0.49% -0.05% 0% 12347 0.228 94.22 18.47 0% 0 0% 0 0% 0 0% 0%
20230713 18.4 18.44 18.18 18.37 0.11% 0.33% 0% 7890 0.1445 55.9 18.31 0% 0 0% 0 0% 0 0% 0%
20230712 18.56 18.74 18.31 18.35 -0.97% -0.7% 0% 10772 0.1991 59.2 18.48 0% 0 0% 0 0% 0 0% 0%
20230711 18.35 18.72 18.1 18.53 2.26% 0.22% 0% 11806 0.2183 82.17 18.49 0% 0 0% 0 0% 0 0% 0%
20230710 18.31 18.55 18.01 18.12 -1.09% -0.11% 0% 8692 0.1577 45.7 18.14 0% 0 0% 0 0% 0 0% 0%
20230707 18.45 18.62 18.27 18.32 -0.43% -0.43% 0% 11243 0.2069 55.16 18.4 0% 0 0% 0 0% 0 0% 0%
20230706 18.15 18.51 18.08 18.4 1.21% 0.05% 0% 9182 0.1689 54.79 18.39 0% 0 0% 0 0% 0 0% 0%
20230705 18.38 18.43 18.08 18.18 -1.03% -0.44% 0% 7992 0.1459 33.72 18.26 0% 0 0% 0 0% 0 0% 0%
20230704 18.26 18.4 18.14 18.37 1.21% 0.38% 0% 10940 0.2002 60.64 18.3 0% 0 0% 0 0% 0 0% 0%
20230703 18.18 18.77 18.07 18.15 -0.27% -1.25% 0% 23336 0.429 129.67 18.38 0% 0 0% 0 0% 0 0% 0%
20230630 17.5 18.35 17.33 18.2 4.36% 1.22% 0% 21583 0.388 126.97 17.98 0% 0 0% 0 0% 0 0% 0%
20230629 16.91 17.5 16.89 17.44 2.89% 0.4% 0% 12058 0.2094 73.87 17.37 0% 0 0% 0 0% 0 0% 0%
20230628 17.22 17.27 16.53 16.95 -1.57% 0.71% 0% 9960 0.1676 60.11 16.83 0% 0 0% 0 0% 0 0% 0%
20230627 16.96 17.24 16.82 17.22 1.41% 0.82% 0% 12440 0.2125 75.15 17.08 0% 0 0% 0 0% 0 0% 0%
20230626 17.81 17.87 16.98 16.98 -3.14% -1.96% 0% 23063 0.3995 143.97 17.32 0% 0 0% 0 0% 0 0% 0%
20230621 17.78 17.85 17.28 17.53 -2.18% -0.28% 0% 17358 0.3052 119.69 17.58 0% 0 0% 0 0% 0 0% 0%
20230620 17.45 17.92 17.25 17.92 2.69% 1.64% 0% 20979 0.3699 148.14 17.63 0% 0 0% 0 0% 0 0% 0%
20230619 17.51 17.62 17.44 17.45 -0.34% -0.34% 0% 6980 0.1222 49.19 17.51 0% 0 0% 0 0% 0 0% 0%
20230616 17.65 17.77 17.49 17.51 -0.68% -0.4% 0% 10331 0.1816 70.79 17.58 0% 0 0% 0 0% 0 0% 0%
20230615 17.76 18.04 17.61 17.63 -1.07% -0.84% 0% 9190 0.1634 63.21 17.78 0% 0 0% 0 0% 0 0% 0%
20230614 17.9 18.08 17.66 17.82 -0.5% -0.17% 0% 8794 0.157 60.21 17.85 0% 0 0% 0 0% 0 0% 0%
20230613 17.93 18.07 17.75 17.91 -0.78% 0.17% 0% 8447 0.151 57.4 17.88 0% 0 0% 0 0% 0 0% 0%
20230612 17.83 18.14 17.65 18.05 1.92% 0.61% 0% 10876 0.1951 74.81 17.94 0% 0 0% 0 0% 0 0% 0%
20230609 17.68 17.85 17.47 17.71 0.17% 0.28% 0% 8709 0.1538 59.57 17.66 0% 0 0% 0 0% 0 0% 0%
20230608 18 18 17.64 17.68 -2.16% -0.45% 0% 9953 0.1768 67.88 17.76 0% 0 0% 0 0% 0 0% 0%
20230607 17.52 18.14 17.5 18.07 3.14% 0.61% 0% 13512 0.2427 90.92 17.96 0% 0 0% 0 0% 0 0% 0%
20230606 17.75 18.24 17.52 17.52 -1.85% -1.68% 0% 17448 0.311 115.7 17.82 0% 0 0% 0 0% 0 0% 0%
20230605 17.57 18.15 17.57 17.85 1.65% -0.17% 0% 10049 0.1797 71.68 17.88 0% 0 0% 0 0% 0 0% 0%
20230602 17.66 17.88 17.55 17.56 -0.34% -0.68% 0% 10593 0.1873 74.54 17.68 0% 0 0% 0 0% 0 0% 0%
20230601 17.88 17.88 17.56 17.62 -1.29% -0.4% 0% 10808 0.1912 57.53 17.69 0% 0 0% 0 0% 0 0% 0%
20230531 18.1 18.1 17.78 17.85 -0.89% -0.22% 0% 9580 0.1714 51.36 17.89 0% 0 0% 0 0% 0 0% 0%
20230530 17.94 18.08 17.8 18.01 0.45% 0.28% 0% 7309 0.1313 50.51 17.96 0% 0 0% 0 0% 0 0% 0%
20230529 17.98 18.11 17.75 17.93 -0.28% 0% 0% 9523 0.1707 65.63 17.93 0% 0 0% 0 0% 0 0% 0%
20230526 18 18.17 17.87 17.98 -0.22% -0.22% 0% 11228 0.2023 79.58 18.02 0% 0 0% 0 0% 0 0% 0%
20230525 18.17 18.24 17.8 18.02 -0.06% 0.33% 0% 13911 0.2498 100.36 17.96 0% 0 0% 0 0% 0 0% 0%
20230524 17.6 18.19 17.5 18.03 2.15% 0.22% 0% 15400 0.2771 111.4 17.99 0% 0 0% 0 0% 0 0% 0%
20230523 17.87 17.97 17.61 17.65 -1.12% -0.79% 0% 8992 0.16 62.91 17.79 0% 0 0% 0 0% 0 0% 0%
20230522 17.64 17.98 17.64 17.85 0.96% 0.06% 0% 11960 0.2134 76.06 17.84 0% 0 0% 0 0% 0 0% 0%
20230519 17.31 17.88 17.27 17.68 1.78% 0.17% 0% 17055 0.301 93.69 17.65 0% 0 0% 0 0% 0 0% 0%
20230518 17.18 17.43 17.12 17.37 1.11% 0.29% 0% 8660 0.15 48.2 17.32 0% 0 0% 0 0% 0 0% 0%
20230517 17.05 17.3 16.93 17.18 0.53% 0.06% 0% 10356 0.1778 56.38 17.17 0% 0 0% 0 0% 0 0% 0%
20230516 16.93 17.09 16.75 17.09 1% 0.47% 0% 9184 0.1562 49.41 17.01 0% 0 0% 0 0% 0 0% 0%
20230515 16.93 16.98 16.7 16.92 0.06% 0.48% 0% 7600 0.128 38.98 16.84 0% 0 0% 0 0% 0 0% 0%
20230510 16.72 16.84 16.56 16.65 0.36% -0.36% 0% 9020 0.1507 27.89 16.71 0% 0 0% 0 0% 0 0% 0%
20230509 16.91 17.09 16.5 16.59 -2.35% -0.54% 0% 14687 0.245 70.25 16.68 0% 0 0% 0 0% 0 0% 0%
20230508 17.53 17.54 16.83 16.99 -2.64% -0.59% 0% 18876 0.3226 93.66 17.09 0% 0 0% 0 0% 0 0% 0%
20230505 17.05 17.68 16.88 17.45 2.41% 0.98% 0% 23796 0.4112 123.33 17.28 0% 0 0% 0 0% 0 0% 0%
20230504 15.69 17.59 15.61 17.04 7.92% 1.55% 0% 35214 0.5909 190.82 16.78 0% 0 0% 0 0% 0 0% 0%
20230428 15.31 15.82 15.29 15.79 3.2% 1.09% 0% 10398 0.1624 60.14 15.62 0% 0 0% 0 0% 0 0% 0%
20230427 15.28 15.44 15.01 15.3 0.66% 0.07% 0% 11204 0.1713 64.8 15.29 0% 0 0% 0 0% 0 0% 0%
20230426 14.96 15.33 14.82 15.2 1.6% 0% 0% 11979 0.1821 68.61 15.2 0% 0 0% 0 0% 0 0% 0%
20230425 15.52 15.58 14.75 14.96 -3.73% -0.99% 0% 16506 0.2494 91.14 15.11 0% 0 0% 0 0% 0 0% 0%
20230424 15.95 15.96 15.43 15.54 -2.2% -0.26% 0% 13393 0.2086 76.87 15.58 0% 0 0% 0 0% 0 0% 0%
20230421 16.82 16.82 15.85 15.89 -5.13% -1.85% 0% 13785 0.2232 72.52 16.19 0% 0 0% 0 0% 0 0% 0%
20230420 16.91 16.91 16.66 16.75 -0.95% -0.06% 0% 7076 0.1186 38.17 16.76 0% 0 0% 0 0% 0 0% 0%
20230419 17.04 17.29 16.88 16.91 -0.76% -1% 0% 9526 0.1627 52.01 17.08 0% 0 0% 0 0% 0 0% 0%
20230418 17.41 17.41 16.97 17.04 -2.13% -0.29% 0% 9508 0.1625 52.06 17.09 0% 0 0% 0 0% 0 0% 0%
20230417 17.57 17.69 17.35 17.41 -1.3% -0.51% 0% 7749 0.1356 42.21 17.5 0% 0 0% 0 0% 0 0% 0%
20230414 17.55 17.74 17.31 17.64 0% 0.57% 0% 9236 0.162 49.4 17.54 0% 0 0% 0 0% 0 0% 0%
20230413 18 18 17.57 17.64 -1.73% -0.34% 0% 9431 0.1669 49.43 17.7 0% 0 0% 0 0% 0 0% 0%
20230412 17.48 17.96 17.48 17.95 2.75% 1.18% 0% 10775 0.1911 53.5 17.74 0% 0 0% 0 0% 0 0% 0%
20230411 17.74 17.88 17.32 17.47 -1.58% -0.4% 0% 12819 0.2249 60.18 17.54 0% 0 0% 0 0% 0 0% 0%
20230410 17.66 18.44 17.59 17.75 -0.06% -2.04% 0% 28381 0.5143 127.22 18.12 0% 0 0% 0 0% 0 0% 0%
20230407 17.35 17.77 17.27 17.76 2.42% 0.91% 0% 14412 0.2536 64.64 17.6 0% 0 0% 0 0% 0 0% 0%
20230406 17.4 17.4 17.2 17.34 0.12% 0.17% 0% 9208 0.1594 39.65 17.31 0% 0 0% 0 0% 0 0% 0%
20230404 17.55 17.59 17.27 17.32 -1.14% -0.46% 0% 8180 0.1423 32.83 17.4 0% 0 0% 0 0% 0 0% 0%
20230403 17.43 17.67 17.28 17.52 0.52% 0.17% 0% 10490 0.1835 42.46 17.49 0% 0 0% 0 0% 0 0% 0%
20230331 17.39 17.53 17.26 17.43 0.46% 0.4% 0% 7978 0.1385 33.14 17.36 0% 0 0% 0 0% 0 0% 0%
20230330 17.61 17.71 17.3 17.35 -1.42% -0.52% 0% 10459 0.1824 45.67 17.44 0% 0 0% 0 0% 0 0% 0%
20230329 17.75 17.85 17.45 17.6 -0.79% -0.23% 0% 10921 0.1927 49.87 17.64 0% 0 0% 0 0% 0 0% 0%
20230328 17.92 18.18 17.71 17.74 -1.17% -0.89% 0% 18383 0.3291 91.89 17.9 0% 0 0% 0 0% 0 0% 0%
20230327 17.72 17.96 17.4 17.95 0.9% 1.18% 0% 19944 0.3538 105.76 17.74 0% 0 0% 0 0% 0 0% 0%
20230324 17.46 17.8 17.46 17.79 1.89% 0.57% 0% 23081 0.4082 135.13 17.69 0% 0 0% 0 0% 0 0% 0%
20230323 17.47 17.68 17.2 17.46 -0.51% 0.4% 0% 17167 0.2985 92.8 17.39 0% 0 0% 0 0% 0 0% 0%
20230322 17.07 17.58 17.04 17.55 3.05% 0.75% 0% 30193 0.526 178.48 17.42 0% 0 0% 0 0% 0 0% 0%
20230321 16.5 17.06 16.4 17.03 2.84% 0.89% 0% 12236 0.2065 82.35 16.88 0% 0 0% 0 0% 0 0% 0%
20230320 16.49 16.59 16.35 16.56 0.42% 0.42% 0% 7916 0.1305 52.85 16.49 0% 0 0% 0 0% 0 0% 0%
20230317 16.45 16.65 16.44 16.49 0.61% -0.3% 0% 6814 0.1127 45.7 16.54 0% 0 0% 0 0% 0 0% 0%
20230316 16.6 16.63 16.32 16.39 -1.62% -0.49% 0% 9097 0.1498 60.36 16.47 0% 0 0% 0 0% 0 0% 0%
20230315 16.5 16.82 16.5 16.66 0.79% -0.3% 0% 7833 0.1309 52.83 16.71 0% 0 0% 0 0% 0 0% 0%
20230314 16.77 16.81 16.25 16.53 -1.67% 0.06% 0% 10842 0.1791 69.89 16.52 0% 0 0% 0 0% 0 0% 0%
20230313 16.79 17 16.58 16.81 -0.41% 0.36% 0% 11975 0.2006 77.7 16.75 0% 0 0% 0 0% 0 0% 0%
20230310 17.2 17.21 16.85 16.88 -1.17% -0.53% 0% 13445 0.2282 87.69 16.97 0% 0 0% 0 0% 0 0% 0%
20230309 16.75 17.35 16.72 17.08 2.28% 0.06% 0% 26149 0.4464 178.22 17.07 0% 0 0% 0 0% 0 0% 0%
20230308 16.38 16.7 16.3 16.7 1.95% 0.72% 0% 6894 0.1143 54.27 16.58 0% 0 0% 0 0% 0 0% 0%
20230307 16.74 16.74 16.35 16.38 -2.15% -0.91% 0% 8961 0.1481 68.87 16.53 0% 0 0% 0 0% 0 0% 0%
20230306 16.72 16.85 16.66 16.74 0.18% -0.06% 0% 7767 0.1301 61.91 16.75 0% 0 0% 0 0% 0 0% 0%
20230303 16.79 16.97 16.61 16.71 -0.77% -0.24% 0% 7300 0.1223 58.17 16.75 0% 0 0% 0 0% 0 0% 0%
20230302 16.84 16.98 16.76 16.84 0% -0.24% 0% 7400 0.1249 58.71 16.88 0% 0 0% 0 0% 0 0% 0%
20230301 16.74 16.85 16.7 16.84 0.6% 0.24% 0% 7626 0.1281 56.98 16.8 0% 0 0% 0 0% 0 0% 0%
20230228 16.51 16.8 16.43 16.74 2.01% 0.54% 0% 9440 0.1572 70.81 16.65 0% 0 0% 0 0% 0 0% 0%
20230227 16.95 16.95 16.38 16.41 -3.58% -1.08% 0% 15346 0.2546 116.4 16.59 0% 0 0% 0 0% 0 0% 0%
20230224 16.88 17.04 16.67 17.02 1.61% 0.83% 0% 8930 0.1507 72.02 16.88 0% 0 0% 0 0% 0 0% 0%
20230223 16.93 16.93 16.73 16.75 -0.77% -0.36% 0% 6145 0.1033 49.72 16.81 0% 0 0% 0 0% 0 0% 0%
20230222 16.71 16.9 16.6 16.88 0.96% 0.72% 0% 8855 0.1484 69.95 16.76 0% 0 0% 0 0% 0 0% 0%
20230221 16.63 16.93 16.62 16.72 -0.3% -0.18% 0% 6847 0.1147 54.69 16.75 0% 0 0% 0 0% 0 0% 0%
20230220 16.77 16.79 16.39 16.77 1.21% 0.9% 0% 7142 0.1187 54.98 16.62 0% 0 0% 0 0% 0 0% 0%
20230217 16.65 16.86 16.51 16.57 -0.06% -0.72% 0% 6932 0.1157 54 16.69 0% 0 0% 0 0% 0 0% 0%
20230216 17.05 17.09 16.48 16.58 -2.98% -1.6% 0% 13320 0.2244 105.87 16.85 0% 0 0% 0 0% 0 0% 0%
20230215 17.05 17.11 16.9 17.09 0.65% 0.18% 0% 8427 0.1438 72.01 17.06 0% 0 0% 0 0% 0 0% 0%
20230214 16.93 17.06 16.88 16.98 0.41% 0% 0% 6774 0.115 59.17 16.98 0% 0 0% 0 0% 0 0% 0%
20230213 16.94 16.94 16.76 16.91 0.71% 0.3% 0% 8269 0.1394 75.24 16.86 0% 0 0% 0 0% 0 0% 0%
20230210 16.78 16.9 16.66 16.79 0.12% -0.06% 0% 7394 0.1242 67.01 16.8 0% 0 0% 0 0% 0 0% 0%
20230209 16.5 16.78 16.42 16.77 1.64% 0.78% 0% 9235 0.1537 84.64 16.64 0% 0 0% 0 0% 0 0% 0%
20230208 16.65 16.72 16.44 16.5 -0.84% -0.24% 0% 6336 0.1048 59.39 16.54 0% 0 0% 0 0% 0 0% 0%
20230207 16.51 16.66 16.45 16.64 1.09% 0.48% 0% 8977 0.1487 84.89 16.56 0% 0 0% 0 0% 0 0% 0%
20230206 16.48 16.6 16.35 16.46 -0.18% 0% 0% 6172 0.1016 62.33 16.46 0% 0 0% 0 0% 0 0% 0%
20230203 16.4 16.51 16.25 16.49 0.3% 0.67% 0% 7051 0.1155 72.14 16.38 0% 0 0% 0 0% 0 0% 0%
20230202 16.37 16.47 16.27 16.44 0.61% 0.31% 0% 8928 0.1463 96.31 16.39 0% 0 0% 0 0% 0 0% 0%
20230201 16.16 16.36 16.14 16.34 1.3% 0.68% 0% 7657 0.1243 83.86 16.23 0% 0 0% 0 0% 0 0% 0%
20230131 16.07 16.17 15.98 16.13 -0.43% 0.19% 0% 5453 0.0878 61.97 16.1 0% 0 0% 0 0% 0 0% 0%
20230130 16.26 16.26 16 16.2 1.63% 0.25% 0% 8323 0.1345 94.56 16.16 0% 0 0% 0 0% 0 0% 0%
20230120 15.9 15.96 15.85 15.94 0.31% 0.25% 0% 6445 0.1025 73.64 15.9 0% 0 0% 0 0% 0 0% 0%
20230119 15.81 15.93 15.79 15.89 0.51% 0.19% 0% 7800 0.1237 79.29 15.86 0% 0 0% 0 0% 0 0% 0%
20230118 15.61 15.89 15.61 15.81 0.96% 0% 0% 7850 0.1241 90.03 15.81 0% 0 0% 0 0% 0 0% 0%
20230117 15.75 15.81 15.61 15.66 -0.57% -0.19% 0% 4220 0.0662 48.55 15.69 0% 0 0% 0 0% 0 0% 0%
20230116 15.56 15.78 15.5 15.75 1.29% 0.38% 0% 5272 0.0827 59.63 15.69 0% 0 0% 0 0% 0 0% 0%
20230113 15.46 15.59 15.45 15.55 0.58% 0.32% 0% 3012 0.0467 35.29 15.5 0% 0 0% 0 0% 0 0% 0%
20230112 15.44 15.54 15.38 15.46 0.13% 0% 0% 4055 0.0627 46.91 15.46 0% 0 0% 0 0% 0 0% 0%
20230111 15.63 15.69 15.43 15.44 -0.83% -0.64% 0% 4756 0.0739 57.24 15.54 0% 0 0% 0 0% 0 0% 0%
20230110 15.64 15.73 15.56 15.57 -0.13% -0.38% 0% 5555 0.0868 68.59 15.63 0% 0 0% 0 0% 0 0% 0%
20230109 15.87 15.88 15.56 15.59 -0.19% -0.45% 0% 5688 0.0891 74.44 15.66 0% 0 0% 0 0% 0 0% 0%
20230106 15.74 15.86 15.61 15.62 -0.89% -0.7% 0% 4387 0.069 61.73 15.73 0% 0 0% 0 0% 0 0% 0%
20230105 15.74 15.78 15.61 15.76 0.38% 0.25% 0% 4365 0.0686 64.29 15.72 0% 0 0% 0 0% 0 0% 0%
20230104 15.6 15.9 15.51 15.7 0.38% -0.32% 0% 5976 0.0941 86.84 15.75 0% 0 0% 0 0% 0 0% 0%
20230103 15.28 15.68 15.23 15.64 2.42% 0.71% 0% 5351 0.0831 75.04 15.53 0% 0 0% 0 0% 0 0% 0%
20221230 15.22 15.37 15.1 15.27 0.99% 0.07% 0% 3538 0.054 54.78 15.26 0% 0 0% 0 0% 0 0% 0%
20221229 15.28 15.39 15.1 15.12 -1.05% -0.72% 0% 4654 0.0709 51.57 15.23 0% 0 0% 0 0% 0 0% 0%
20221228 15.56 15.56 15.26 15.28 -1.8% -0.46% 0% 5159 0.0792 52.73 15.35 0% 0 0% 0 0% 0 0% 0%
20221227 15.68 15.73 15.4 15.56 -0.19% 0.13% 0% 4066 0.0632 40.8 15.54 0% 0 0% 0 0% 0 0% 0%
20221226 15.55 15.67 15.34 15.59 0.71% 0.13% 0% 2909 0.0453 26.67 15.57 0% 0 0% 0 0% 0 0% 0%
20221223 15.3 15.62 15.3 15.48 0.58% 0.06% 0% 4188 0.0648 33.26 15.47 0% 0 0% 0 0% 0 0% 0%
20221222 15.9 15.94 15.37 15.39 -2.29% -1.35% 0% 5557 0.0867 36.77 15.6 0% 0 0% 0 0% 0 0% 0%
20221221 15.95 15.96 15.69 15.75 -1.44% -0.38% 0% 4852 0.0767 31.58 15.81 0% 0 0% 0 0% 0 0% 0%
20221220 15.91 16.12 15.68 15.98 0.06% 0.19% 0% 7688 0.1226 49.49 15.95 0% 0 0% 0 0% 0 0% 0%
20221219 16.41 16.44 15.89 15.97 -2.86% -0.99% 0% 7687 0.124 50.48 16.13 0% 0 0% 0 0% 0 0% 0%
20221216 16.46 16.46 16.19 16.44 -0.18% 0.74% 0% 8319 0.1358 55.35 16.32 0% 0 0% 0 0% 0 0% 0%
20221215 16.3 16.55 16.27 16.47 0.61% 0.06% 0% 5670 0.0933 39.54 16.46 0% 0 0% 0 0% 0 0% 0%
20221214 16.49 16.69 16.27 16.37 -0.67% -0.55% 0% 7402 0.1218 53.07 16.46 0% 0 0% 0 0% 0 0% 0%
20221213 16.74 16.85 16.45 16.48 -1.73% -0.72% 0% 12140 0.2015 88.71 16.6 0% 0 0% 0 0% 0 0% 0%
20221212 17.08 17.15 16.7 16.77 -1.99% -0.53% 0% 14686 0.2476 115 16.86 0% 0 0% 0 0% 0 0% 0%
20221209 16.84 17.45 16.67 17.11 2.7% -0.06% 0% 24732 0.4235 211.89 17.12 0% 0 0% 0 0% 0 0% 0%
20221208 16.67 16.81 16.5 16.66 -0.06% 0.06% 0% 8018 0.1335 82.83 16.65 0% 0 0% 0 0% 0 0% 0%
20221207 16.82 16.99 16.61 16.67 -0.83% -0.36% 0% 7525 0.1259 81.49 16.73 0% 0 0% 0 0% 0 0% 0%
20221206 17.03 17.1 16.79 16.81 -1.06% -0.65% 0% 5176 0.0876 53.6 16.92 0% 0 0% 0 0% 0 0% 0%
20221205 16.78 17.05 16.78 16.99 1.25% 0.18% 0% 9138 0.155 89.98 16.96 0% 0 0% 0 0% 0 0% 0%
20221202 16.65 16.84 16.57 16.78 1.27% 0.18% 0% 7186 0.1204 72.1 16.75 0% 0 0% 0 0% 0 0% 0%
20221201 16.5 16.75 16.5 16.57 0.79% -0.24% 0% 8441 0.1402 83.69 16.61 0% 0 0% 0 0% 0 0% 0%
20221130 16.6 16.6 16.34 16.44 -0.6% -0.12% 0% 5602 0.0922 53.4 16.46 0% 0 0% 0 0% 0 0% 0%
20221129 16.19 16.55 16.18 16.54 2.41% 0.73% 0% 5243 0.0861 44.84 16.42 0% 0 0% 0 0% 0 0% 0%
20221128 16.3 16.31 16.02 16.15 -1.76% -0.06% 0% 8293 0.134 66.42 16.16 0% 0 0% 0 0% 0 0% 0%
20221125 16.82 16.82 16.34 16.44 -0.6% 0.06% 0% 5447 0.0895 43.79 16.43 0% 0 0% 0 0% 0 0% 0%
20221124 16.5 16.77 16.41 16.54 0.49% -0.36% 0% 6633 0.1101 50.93 16.6 0% 0 0% 0 0% 0 0% 0%
20221123 17.09 17.09 16.3 16.46 -3.86% -0.42% 0% 13482 0.2229 102.26 16.53 0% 0 0% 0 0% 0 0% 0%
20221122 17.09 17.39 16.95 17.12 0.65% -0.29% 0% 11083 0.1903 92.59 17.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.2 17.2 16.9 17.01 -1.22% 0.12% 0% 6969 0.1184 61.06 16.99 0% 0 0% 0 0% 0 0% 0%
20221118 17.47 17.54 17.17 17.22 -0.92% -0.81% 0% 7091 0.1231 63.71 17.36 0% 0 0% 0 0% 0 0% 0%
20221117 17.21 17.78 17.18 17.38 -0.06% 0.4% 0% 10830 0.1875 96.55 17.31 0% 0 0% 0 0% 0 0% 0%
20221116 17.2 17.56 17.02 17.39 1.52% -0.06% 0% 14830 0.2581 136.98 17.4 0% 0 0% 0 0% 0 0% 0%
20221115 16.81 17.24 16.72 17.13 2.21% 0.12% 0% 9134 0.1563 89.34 17.11 0% 0 0% 0 0% 0 0% 0%
20221114 16.78 16.96 16.63 16.76 -0.12% -0.18% 0% 8512 0.1429 81.88 16.79 0% 0 0% 0 0% 0 0% 0%
20221111 17 17.28 16.78 16.78 0.36% -1.12% 0% 10677 0.1812 106.62 16.97 0% 0 0% 0 0% 0 0% 0%
20221110 16.72 16.93 16.62 16.72 -1.12% -0.59% 0% 6381 0.1073 65.91 16.82 0% 0 0% 0 0% 0 0% 0%
20221109 16.98 17.13 16.81 16.91 -0.53% -0.06% 0% 5804 0.0982 60.79 16.92 0% 0 0% 0 0% 0 0% 0%
20221108 16.99 17.03 16.75 17 0.06% 0.71% 0% 4995 0.0843 51.2 16.88 0% 0 0% 0 0% 0 0% 0%
20221107 16.95 17.05 16.8 16.99 0.59% 0.41% 0% 4935 0.0835 50.44 16.92 0% 0 0% 0 0% 0 0% 0%
20221104 16.88 17.01 16.74 16.89 0.18% 0% 0% 7260 0.1226 73.07 16.89 0% 0 0% 0 0% 0 0% 0%
20221103 16.78 16.96 16.6 16.86 0% 0.78% 0% 8104 0.1356 82.27 16.73 0% 0 0% 0 0% 0 0% 0%
20221102 16.57 16.96 16.57 16.86 1.87% 0.06% 0% 6836 0.1152 72.54 16.85 0% 0 0% 0 0% 0 0% 0%
20221101 16.23 16.56 15.99 16.55 2.73% 0.61% 0% 7615 0.1253 82.34 16.45 0% 0 0% 0 0% 0 0% 0%
20221031 15.54 16.3 15.5 16.11 3.47% 0.31% 0% 6758 0.1085 75.67 16.06 0% 0 0% 0 0% 0 0% 0%
20221028 16.45 16.52 15.57 15.57 -5.35% -2.81% 0% 6849 0.1097 78.71 16.02 0% 0 0% 0 0% 0 0% 0%
20221027 16.44 16.53 16.21 16.45 1.36% 0.12% 0% 6104 0.1003 72.48 16.43 0% 0 0% 0 0% 0 0% 0%
20221026 15.73 16.23 15.68 16.23 3.18% 1% 0% 7513 0.1207 87.53 16.07 0% 0 0% 0 0% 0 0% 0%
20221025 16.01 16.45 15.61 15.73 -2.42% -0.94% 0% 5624 0.0893 66.13 15.88 0% 0 0% 0 0% 0 0% 0%
20221024 16.5 16.88 15.92 16.12 -2.24% -1.23% 0% 7461 0.1218 93.44 16.32 0% 0 0% 0 0% 0 0% 0%
20221021 16.62 16.88 16.43 16.49 -0.72% -0.54% 0% 5683 0.0942 75.12 16.58 0% 0 0% 0 0% 0 0% 0%
20221020 16.58 16.78 16.48 16.61 -0.42% -0.3% 0% 4453 0.0742 61.36 16.66 0% 0 0% 0 0% 0 0% 0%
20221019 16.73 16.87 16.61 16.68 -0.42% -0.24% 0% 4898 0.0819 66.5 16.72 0% 0 0% 0 0% 0 0% 0%
20221018 16.73 16.92 16.51 16.75 0.24% 0.06% 0% 5365 0.0898 74.18 16.74 0% 0 0% 0 0% 0 0% 0%
20221017 16.43 16.79 16.17 16.71 2.01% 0.42% 0% 3840 0.0639 51.56 16.64 0% 0 0% 0 0% 0 0% 0%
20220720 17.99 18.09 17.9 17.99 0.33% 0.11% 0% 6752 0.1213 33.66 17.97 0% 0 0% 0 0% 0 0% 0%
20220719 17.7 17.98 17.66 17.93 1.3% 0.34% 0% 6733 0.1203 34.93 17.87 0% 0 0% 0 0% 0 0% 0%
20220718 16.97 17.72 16.95 17.7 4.24% 0.85% 0% 9636 0.1691 50.95 17.55 0% 0 0% 0 0% 0 0% 0%
20220715 17.34 17.34 16.98 16.98 -2.08% -0.88% 0% 7227 0.1238 40.27 17.13 0% 0 0% 0 0% 0 0% 0%
20220714 17.34 17.44 17.11 17.34 0.58% 0.06% 0% 4823 0.0836 27.51 17.33 0% 0 0% 0 0% 0 0% 0%
20220713 17.01 17.3 17.01 17.24 0.94% 0.23% 0% 4204 0.0723 23.87 17.2 0% 0 0% 0 0% 0 0% 0%
20220712 17.6 17.6 17.04 17.08 -2.95% -0.99% 0% 6564 0.1132 36.9 17.25 0% 0 0% 0 0% 0 0% 0%
20220711 17.77 17.97 17.4 17.6 -1.57% -0.23% 0% 6768 0.1194 38.04 17.64 0% 0 0% 0 0% 0 0% 0%
20220708 17.69 18.18 17.68 17.88 1.71% -0.5% 0% 8671 0.1558 50.05 17.97 0% 0 0% 0 0% 0 0% 0%
20220707 17.62 17.87 17.56 17.58 -0.23% -0.62% 0% 7435 0.1315 43.16 17.69 0% 0 0% 0 0% 0 0% 0%
20220706 17.74 17.88 17.46 17.62 -0.62% -0.28% 0% 6493 0.1147 38.38 17.67 0% 0 0% 0 0% 0 0% 0%
20220705 17.89 17.99 17.52 17.73 -0.17% 0.11% 0% 8715 0.1543 51.45 17.71 0% 0 0% 0 0% 0 0% 0%
20220704 17.91 17.96 17.57 17.76 -0.95% 0.28% 0% 6082 0.1077 36.36 17.71 0% 0 0% 0 0% 0 0% 0%
20220701 17.89 18.12 17.76 17.93 0.28% -0.06% 0% 6573 0.1179 39.92 17.94 0% 0 0% 0 0% 0 0% 0%
20220630 17.97 18.16 17.78 17.88 0.45% -0.56% 0% 10833 0.1948 72.54 17.98 0% 0 0% 0 0% 0 0% 0%
20220629 17.96 18.18 17.78 17.8 -0.89% -1.06% 0% 11092 0.1995 77.77 17.99 0% 0 0% 0 0% 0 0% 0%
20220628 17.66 17.97 17.52 17.96 1.76% 0.62% 0% 9834 0.1755 69.95 17.85 0% 0 0% 0 0% 0 0% 0%
20220627 17.85 17.85 17.54 17.65 0.51% 0% 0% 5217 0.0921 37.77 17.65 0% 0 0% 0 0% 0 0% 0%
20220624 17.48 17.65 17.38 17.56 0.75% 0.06% 0% 6383 0.112 46.36 17.55 0% 0 0% 0 0% 0 0% 0%
20220623 17.04 17.44 17 17.43 2.11% 0.81% 0% 6656 0.1151 49.31 17.29 0% 0 0% 0 0% 0 0% 0%
20220622 17.61 17.62 17.07 17.07 -2.74% -0.93% 0% 8739 0.1506 64.5 17.23 0% 0 0% 0 0% 0 0% 0%
20220621 17.65 17.74 17.26 17.55 -0.34% 0.23% 0% 7275 0.1274 56.14 17.51 0% 0 0% 0 0% 0 0% 0%
20220620 17.46 17.79 17.39 17.61 1.32% -0.11% 0% 8888 0.1567 70.02 17.63 0% 0 0% 0 0% 0 0% 0%
20220617 17.4 17.55 17.03 17.38 -0.29% 0.58% 0% 6703 0.1158 51.78 17.28 0% 0 0% 0 0% 0 0% 0%
20220616 17.21 17.53 17.21 17.43 1.34% 0% 0% 6000 0.1046 44.68 17.43 0% 0 0% 0 0% 0 0% 0%
20220615 17.16 17.66 17.16 17.2 -0.23% -1.38% 0% 8522 0.1486 56.98 17.44 0% 0 0% 0 0% 0 0% 0%
20220614 17.31 17.45 16.72 17.24 -1.2% 0.88% 0% 7389 0.1263 48.56 17.09 0% 0 0% 0 0% 0 0% 0%
20220613 17.51 17.65 17.34 17.45 -0.63% -0.17% 0% 6529 0.1141 44.77 17.48 0% 0 0% 0 0% 0 0% 0%
20220610 17.18 17.61 17.13 17.56 1.92% 0.63% 0% 5552 0.0969 37.05 17.45 0% 0 0% 0 0% 0 0% 0%
20220609 17.68 17.7 17.15 17.23 -2.71% -0.81% 0% 8146 0.1415 49.39 17.37 0% 0 0% 0 0% 0 0% 0%
20220608 17.9 18.01 17.41 17.71 -1.12% 0.06% 0% 7035 0.1245 38.24 17.7 0% 0 0% 0 0% 0 0% 0%
20220607 18.25 18.25 17.68 17.91 -1.21% 0.28% 0% 10911 0.1949 57.65 17.86 0% 0 0% 0 0% 0 0% 0%
20220606 18.18 18.24 17.94 18.13 0.17% 0.11% 0% 12361 0.2238 64.45 18.11 0% 0 0% 0 0% 0 0% 0%
20220602 17.93 18.1 17.49 18.1 2.09% 1.46% 0% 12402 0.2212 61.22 17.84 0% 0 0% 0 0% 0 0% 0%
20220601 17.58 18.12 17.58 17.73 1.6% -0.17% 0% 16741 0.2974 84.85 17.76 0% 0 0% 0 0% 0 0% 0%
20220531 17.1 17.48 16.91 17.45 1.22% 1.22% 0% 10758 0.1855 55.89 17.24 0% 0 0% 0 0% 0 0% 0%
20220530 17.23 17.33 17.03 17.24 0.64% 0.29% 0% 7061 0.1214 37.49 17.19 0% 0 0% 0 0% 0 0% 0%
20220527 17.41 17.58 16.97 17.13 -1.38% -0.41% 0% 11058 0.1902 58.5 17.2 0% 0 0% 0 0% 0 0% 0%
20220526 17.73 17.74 17.09 17.37 -1.92% 0.17% 0% 20031 0.3473 109.8 17.34 0% 0 0% 0 0% 0 0% 0%
20220525 16.6 18.18 16.6 17.71 7.33% 0.45% 0% 30829 0.5436 183.65 17.63 0% 0 0% 0 0% 0 0% 0%
20220524 17.7 17.76 16.5 16.5 -6.67% -4.01% 0% 14275 0.2454 92.86 17.19 0% 0 0% 0 0% 0 0% 0%
20220523 17.59 17.8 17.28 17.68 -0.17% 1.26% 0% 16911 0.2953 115.19 17.46 0% 0 0% 0 0% 0 0% 0%
20220520 16.99 17.95 16.99 17.71 4.24% 1.03% 0% 23327 0.4089 164.26 17.53 0% 0 0% 0 0% 0 0% 0%
20220519 16.68 17.12 16.67 16.99 -0.23% 0.35% 0% 9438 0.1598 71.53 16.93 0% 0 0% 0 0% 0 0% 0%
20220518 16.69 17.27 16.58 17.03 2.34% -0.06% 0% 11772 0.2006 89.59 17.04 0% 0 0% 0 0% 0 0% 0%
20220517 16.85 17.1 16.58 16.64 -1.71% -0.6% 0% 6721 0.1125 49.57 16.74 0% 0 0% 0 0% 0 0% 0%
20220516 17.19 17.31 16.83 16.93 -0.76% -0.24% 0% 6952 0.118 50.87 16.97 0% 0 0% 0 0% 0 0% 0%
20220513 17.25 17.25 16.78 17.06 0% 0.29% 0% 6495 0.1105 45.59 17.01 0% 0 0% 0 0% 0 0% 0%
20220512 17.15 17.17 16.77 17.06 0.77% 0.59% 0% 7646 0.1297 51.46 16.96 0% 0 0% 0 0% 0 0% 0%
20220511 17.23 17.41 16.92 16.93 -0.59% -1.46% 0% 10268 0.1764 66.37 17.18 0% 0 0% 0 0% 0 0% 0%
20220510 16.7 17.09 16.43 17.03 1.01% 0.53% 0% 10154 0.172 64.73 16.94 0% 0 0% 0 0% 0 0% 0%
20220509 16.55 16.94 16.08 16.86 1.2% 0.6% 0% 14408 0.2415 88.09 16.76 0% 0 0% 0 0% 0 0% 0%
20220506 16.35 16.93 16.2 16.66 0% 0.3% 0% 9121 0.1515 56.84 16.61 0% 0 0% 0 0% 0 0% 0%
20220505 16.63 16.9 16.36 16.66 0.42% -0.24% 0% 8785 0.1467 56.51 16.7 0% 0 0% 0 0% 0 0% 0%
20220429 15.98 16.78 15.86 16.59 5.07% 1.1% 0% 11632 0.1909 76.43 16.41 0% 0 0% 0 0% 0 0% 0%
20220428 16.24 16.24 15.56 15.79 -2.23% -0.44% 0% 8937 0.1417 57.61 15.86 0% 0 0% 0 0% 0 0% 0%
20220427 15.63 16.3 15.2 16.15 2.74% 2.47% 0% 14585 0.2298 97.95 15.76 0% 0 0% 0 0% 0 0% 0%
20220426 16.6 16.96 15.71 15.72 -5.3% -3.56% 0% 11802 0.1924 88.44 16.3 0% 0 0% 0 0% 0 0% 0%
20220425 18.15 18.16 16.46 16.6 -9.54% -3.32% 0% 14842 0.2549 124.21 17.17 0% 0 0% 0 0% 0 0% 0%
20220422 18.48 18.7 17.96 18.35 -1.82% 0.22% 0% 12752 0.2335 122.09 18.31 0% 0 0% 0 0% 0 0% 0%
20220421 19.68 19.88 18.64 18.69 -5.99% -2.45% 0% 14170 0.2715 153.23 19.16 0% 0 0% 0 0% 0 0% 0%
20220420 19.97 20.35 19.71 19.88 -1.83% -0.8% 0% 7578 0.1519 90.82 20.04 0% 0 0% 0 0% 0 0% 0%
20220419 20.23 20.45 20.02 20.25 0.1% -0.05% 0% 4843 0.0981 57.01 20.26 0% 0 0% 0 0% 0 0% 0%
20220418 20.01 20.34 19.81 20.23 0.4% 0.55% 0% 3817 0.0768 43.62 20.12 0% 0 0% 0 0% 0 0% 0%
20220415 20.6 20.6 20.11 20.15 -2.37% -0.54% 0% 5813 0.1178 64.17 20.26 0% 0 0% 0 0% 0 0% 0%
20220414 20.64 20.77 20.51 20.64 0.78% 0.1% 0% 2730 0.0563 31.65 20.62 0% 0 0% 0 0% 0 0% 0%
20220413 20.88 20.88 20.41 20.48 -1.73% -0.44% 0% 3636 0.0748 39.65 20.57 0% 0 0% 0 0% 0 0% 0%
20220412 20.7 20.94 20.42 20.84 1.17% 0.97% 0% 3783 0.0781 38.87 20.64 0% 0 0% 0 0% 0 0% 0%
20220411 21.23 21.43 20.4 20.6 -2.92% -0.96% 0% 6351 0.1321 62.95 20.8 0% 0 0% 0 0% 0 0% 0%
20220408 21.5 21.56 21.05 21.22 -0.56% -0.19% 0% 4082 0.0868 41.7 21.26 0% 0 0% 0 0% 0 0% 0%
20220407 21.75 21.86 21.23 21.34 -1.66% -0.42% 0% 7822 0.1676 77.15 21.43 0% 0 0% 0 0% 0 0% 0%
20220401 21.59 21.62 21.3 21.47 -1.06% 0.19% 0% 6114 0.131 59.1 21.43 0% 0 0% 0 0% 0 0% 0%
20220331 21.62 21.9 21.51 21.7 -0.05% -0.09% 0% 5101 0.1108 48.52 21.72 0% 0 0% 0 0% 0 0% 0%
20220330 21.59 21.77 21.47 21.71 1.31% 0.42% 0% 3862 0.0835 33.12 21.62 0% 0 0% 0 0% 0 0% 0%
20220329 22 22.06 21.42 21.43 -2.06% -0.88% 0% 5422 0.1172 44.19 21.62 0% 0 0% 0 0% 0 0% 0%
20220328 21.89 22.12 21.5 21.88 -0.95% 0.46% 0% 6557 0.1428 50.12 21.78 0% 0 0% 0 0% 0 0% 0%
20220325 21.88 22.49 21.68 22.09 1.05% -0.59% 0% 7431 0.1651 55.66 22.22 0% 0 0% 0 0% 0 0% 0%
20220324 22.2 22.2 21.85 21.86 -1.53% -0.23% 0% 5559 0.1218 39.88 21.91 0% 0 0% 0 0% 0 0% 0%
20220323 22.28 22.4 22.16 22.2 0.05% -0.18% 0% 5045 0.1122 34.39 22.24 0% 0 0% 0 0% 0 0% 0%
20220322 22.33 22.53 22.05 22.19 -0.58% -0.31% 0% 6926 0.1542 45.35 22.26 0% 0 0% 0 0% 0 0% 0%
20220321 22.54 22.71 22.17 22.32 -0.8% -0.22% 0% 8385 0.1876 55.01 22.37 0% 0 0% 0 0% 0 0% 0%
20220318 22.53 22.7 22.31 22.5 0.13% 0.09% 0% 8020 0.1803 53.26 22.48 0% 0 0% 0 0% 0 0% 0%
20220317 22.37 22.9 22.17 22.47 1.44% -0.22% 0% 12911 0.2907 85.57 22.52 0% 0 0% 0 0% 0 0% 0%
20220316 21.67 22.15 21.24 22.15 2.26% 1.42% 0% 8136 0.1777 53.83 21.84 0% 0 0% 0 0% 0 0% 0%
20220315 22.34 22.34 21.58 21.66 -2.56% -1.37% 0% 7172 0.1575 48.19 21.96 0% 0 0% 0 0% 0 0% 0%
20220311 22.14 22.43 21.6 22.35 0.45% 2.01% 0% 8635 0.1892 58.31 21.91 0% 0 0% 0 0% 0 0% 0%
20220310 22.56 22.78 22.24 22.25 0.36% -1.16% 0% 6260 0.1409 43.93 22.51 0% 0 0% 0 0% 0 0% 0%
20220309 22.93 22.93 21.6 22.17 -2.03% -0.81% 0% 8391 0.1875 56.46 22.35 0% 0 0% 0 0% 0 0% 0%
20220308 23.36 23.36 22.61 22.63 -2.96% -1.27% 0% 7924 0.1816 55.9 22.92 0% 0 0% 0 0% 0 0% 0%
20220307 23.48 23.68 23.2 23.32 -1.48% 0.09% 0% 5446 0.1269 39.73 23.3 0% 0 0% 0 0% 0 0% 0%
20220304 23.71 23.74 23.32 23.67 -0.13% 0.38% 0% 5883 0.1387 42.56 23.58 0% 0 0% 0 0% 0 0% 0%
20220303 23.95 24.24 23.66 23.7 0.21% -0.84% 0% 9166 0.2191 66.33 23.9 0% 0 0% 0 0% 0 0% 0%
20220302 23.5 23.71 23.26 23.65 0.25% 0.25% 0% 6379 0.1505 44.13 23.59 0% 0 0% 0 0% 0 0% 0%
20220301 23.68 23.75 23.42 23.59 0% 0.17% 0% 6641 0.1564 48.15 23.55 0% 0 0% 0 0% 0 0% 0%
20220228 23.68 23.68 23.21 23.59 -0.13% 0.86% 0% 5174 0.121 38.56 23.39 0% 0 0% 0 0% 0 0% 0%
20220225 23.61 24.1 23.58 23.62 0.08% -0.8% 0% 7551 0.1798 60.78 23.81 0% 0 0% 0 0% 0 0% 0%
20220224 24.08 24.3 23.3 23.6 -2.12% -0.8% 0% 10849 0.2581 88.31 23.79 0% 0 0% 0 0% 0 0% 0%
20220223 23.93 24.25 23.82 24.11 0.88% 0% 0% 10385 0.2504 90.99 24.11 0% 0 0% 0 0% 0 0% 0%
20220222 24.19 24.2 23.68 23.9 -1.2% 0.08% 0% 6127 0.1463 56.06 23.88 0% 0 0% 0 0% 0 0% 0%
20220221 23.85 24.3 23.8 24.19 1.51% 0.54% 0% 7597 0.1828 68.71 24.06 0% 0 0% 0 0% 0 0% 0%
20220218 23.73 23.86 23.43 23.83 0% 0.51% 0% 5680 0.1347 48.96 23.71 0% 0 0% 0 0% 0 0% 0%
20220217 23.88 23.98 23.71 23.83 -0.13% -0.08% 0% 8987 0.2143 72.75 23.85 0% 0 0% 0 0% 0 0% 0%
20220216 23.9 23.95 23.64 23.86 0.63% 0.21% 0% 4133 0.0984 31.8 23.81 0% 0 0% 0 0% 0 0% 0%
20220215 23.89 23.97 23.5 23.71 -0.71% 0.04% 0% 4050 0.096 28.3 23.7 0% 0 0% 0 0% 0 0% 0%
20220214 23.99 24.09 23.72 23.88 0.34% 0.04% 0% 3950 0.0943 25.68 23.87 0% 0 0% 0 0% 0 0% 0%
20220211 24.28 24.28 23.67 23.8 -1.73% -0.13% 0% 5057 0.1205 30.17 23.83 0% 0 0% 0 0% 0 0% 0%
20220210 24.39 24.41 24.03 24.22 -0.66% 0.12% 0% 5035 0.1218 28.14 24.19 0% 0 0% 0 0% 0 0% 0%
20220209 24.23 24.45 24.16 24.38 0.66% 0.37% 0% 4726 0.1148 25.28 24.29 0% 0 0% 0 0% 0 0% 0%
20211203 25.79 25.95 25.4 25.75 0.59% 0.31% 0% 7722 0.1982 42.63 25.67 0% 0 0% 0 0% 0 0% 0%
20211202 26.21 26.39 25.58 25.6 -2.44% -0.93% 0% 10070 0.2602 54.74 25.84 0% 0 0% 0 0% 0 0% 0%
20211201 25.92 26.36 25.89 26.24 0.92% 0.15% 0% 11811 0.3095 65.63 26.2 0% 0 0% 0 0% 0 0% 0%
20211130 25.69 26.69 25.69 26 2% -0.88% 0% 17315 0.4542 101.16 26.23 0% 0 0% 0 0% 0 0% 0%
20211129 25.58 25.73 25.26 25.49 -1.66% 0.16% 0% 11458 0.2916 67.72 25.45 0% 0 0% 0 0% 0 0% 0%
20211126 25.95 26.18 25.57 25.92 -0.31% 0.23% 0% 9696 0.2507 57.53 25.86 0% 0 0% 0 0% 0 0% 0%
20211125 26.13 26.15 25.7 26 -0.08% 0.19% 0% 9483 0.2461 58.56 25.95 0% 0 0% 0 0% 0 0% 0%
20211124 25.53 26.09 25.5 26.02 1.52% 0.35% 0% 11810 0.3062 75.82 25.93 0% 0 0% 0 0% 0 0% 0%
20211123 25.45 25.95 25.28 25.63 0.59% -0.08% 0% 13231 0.3394 89.96 25.65 0% 0 0% 0 0% 0 0% 0%
20211122 25.35 25.61 25.28 25.48 0.43% 0.12% 0% 8475 0.2157 60.79 25.45 0% 0 0% 0 0% 0 0% 0%
20211119 25.01 25.42 25 25.37 1.48% 0.44% 0% 11026 0.2785 79.04 25.26 0% 0 0% 0 0% 0 0% 0%
20211118 25.5 25.55 24.9 25 -1.5% -0.71% 0% 8928 0.2248 66.69 25.18 0% 0 0% 0 0% 0 0% 0%
20211117 25.03 25.49 25.03 25.38 0.87% 0.04% 0% 7078 0.1796 55.46 25.37 0% 0 0% 0 0% 0 0% 0%
20211116 25.62 25.75 25.13 25.16 -1.14% -0.55% 0% 10604 0.2683 83.79 25.3 0% 0 0% 0 0% 0 0% 0%
20211115 24.89 25.62 24.89 25.45 2.25% 0.39% 0% 14922 0.3782 122.11 25.35 0% 0 0% 0 0% 0 0% 0%
20211112 24.65 24.95 24.58 24.89 0.97% 0.44% 0% 7626 0.189 66.61 24.78 0% 0 0% 0 0% 0 0% 0%
20211111 24.4 24.89 24.4 24.65 0.45% -0.32% 0% 9044 0.2237 78.41 24.73 0% 0 0% 0 0% 0 0% 0%
20211110 24.19 24.58 23.96 24.54 1.78% 0.74% 0% 9824 0.2393 79.82 24.36 0% 0 0% 0 0% 0 0% 0%
20211109 23.86 24.2 23.86 24.11 1.05% 0.25% 0% 6656 0.1601 52.52 24.05 0% 0 0% 0 0% 0 0% 0%
20211108 24.2 24.2 23.77 23.86 -1.04% 0.04% 0% 5757 0.1373 44.21 23.85 0% 0 0% 0 0% 0 0% 0%
20211105 23.99 24.29 23.89 24.11 0.67% 0.08% 0% 6790 0.1636 51.53 24.09 0% 0 0% 0 0% 0 0% 0%
20211104 23.87 24.08 23.85 23.95 0.5% -0.04% 0% 5484 0.1314 41.38 23.96 0% 0 0% 0 0% 0 0% 0%
20211103 23.4 23.96 23.4 23.83 0.97% 0.17% 0% 6508 0.1548 47.83 23.79 0% 0 0% 0 0% 0 0% 0%
20211102 23.6 24.18 23.4 23.6 -0.42% -0.59% 0% 7729 0.1835 56.03 23.74 0% 0 0% 0 0% 0 0% 0%
20211101 23.58 23.94 23.44 23.7 0% -0.08% 0% 6590 0.1563 47.85 23.72 0% 0 0% 0 0% 0 0% 0%
20211029 23.28 23.77 23.01 23.7 1.98% 0.77% 0% 8679 0.2041 60.9 23.52 0% 0 0% 0 0% 0 0% 0%
20211028 23.18 23.96 23.12 23.24 1.31% -1.19% 0% 10265 0.2414 67.71 23.52 0% 0 0% 0 0% 0 0% 0%
20211027 23.47 23.55 22.89 22.94 -2.3% -0.82% 0% 6992 0.1617 47.64 23.13 0% 0 0% 0 0% 0 0% 0%
20211026 23.83 23.92 23.43 23.48 -1.34% -0.51% 0% 8491 0.2004 59.06 23.6 0% 0 0% 0 0% 0 0% 0%
20211025 24.36 24.45 23.6 23.8 -2.26% -0.42% 0% 11320 0.2705 73.58 23.9 0% 0 0% 0 0% 0 0% 0%
20211022 24.65 24.68 24.27 24.35 -0.81% -0.45% 0% 5458 0.1335 33.14 24.46 0% 0 0% 0 0% 0 0% 0%
20211021 24.8 24.85 24.51 24.55 -0.57% -0.28% 0% 5064 0.1247 27.77 24.62 0% 0 0% 0 0% 0 0% 0%
20211020 25.05 25.2 24.64 24.69 -1.44% -0.52% 0% 5411 0.1343 27.29 24.82 0% 0 0% 0 0% 0 0% 0%
20211019 25.3 25.3 24.99 25.05 -0.04% -0.28% 0% 5068 0.1273 23.13 25.12 0% 0 0% 0 0% 0 0% 0%
20211018 25.6 25.8 25.02 25.06 -2.19% -0.67% 0% 8981 0.2266 38.35 25.23 0% 0 0% 0 0% 0 0% 0%
20211015 25.35 26.1 25.14 25.62 1.22% -0.31% 0% 13890 0.357 56.45 25.7 0% 0 0% 0 0% 0 0% 0%
20211014 25.51 25.69 25.16 25.31 -1.17% -0.08% 0% 6447 0.1633 24.81 25.33 0% 0 0% 0 0% 0 0% 0%
20211013 25.47 25.78 25.28 25.61 0.39% 0% 0% 8075 0.2068 27.66 25.61 0% 0 0% 0 0% 0 0% 0%
20211012 25.23 25.85 25.06 25.51 0.51% -0.23% 0% 12487 0.3193 41.66 25.57 0% 0 0% 0 0% 0 0% 0%
20211011 25.23 25.58 24.96 25.38 0.59% 0.36% 0% 8430 0.2132 28.74 25.29 0% 0 0% 0 0% 0 0% 0%
20211008 24.57 25.3 24.57 25.23 3.36% 0.56% 0% 10115 0.2538 35.45 25.09 0% 0 0% 0 0% 0 0% 0%
20210930 24.16 24.6 24.16 24.41 1.16% -0.25% 0% 3907 0.0956 14.17 24.47 0% 0 0% 0 0% 0 0% 0%
20210929 24.93 24.93 24.13 24.13 -3.25% -1.15% 0% 7875 0.1922 29.7 24.41 0% 0 0% 0 0% 0 0% 0%
20210928 24.91 25.29 24.91 24.94 -0.68% -0.4% 0% 4732 0.1185 19.6 25.04 0% 0 0% 0 0% 0 0% 0%
20210927 25.8 25.89 24.9 25.11 -1.99% -0.83% 0% 9697 0.2455 43.22 25.32 0% 0 0% 0 0% 0 0% 0%
20210924 25.86 26 25.38 25.62 -1.61% 0.04% 0% 11598 0.297 56 25.61 0% 0 0% 0 0% 0 0% 0%
20210923 25.4 26.08 25.3 26.04 1.4% 0.66% 0% 18597 0.4811 98.64 25.87 0% 0 0% 0 0% 0 0% 0%
20210922 25.25 25.88 25.11 25.68 2.51% 0.23% 0% 18574 0.4759 117.37 25.62 0% 0 0% 0 0% 0 0% 0%
20210917 24.82 25.16 24.29 25.05 1.38% 1.13% 0% 11260 0.2789 73.36 24.77 0% 0 0% 0 0% 0 0% 0%
20210916 24.63 25.1 24.5 24.71 0.32% -0.32% 0% 12124 0.3006 81.18 24.79 0% 0 0% 0 0% 0 0% 0%
20210915 24.58 24.8 24.28 24.63 0.41% 0.41% 0% 7506 0.1841 50.52 24.53 0% 0 0% 0 0% 0 0% 0%
20210914 25.01 25.14 24.53 24.53 -1.88% -1.17% 0% 9338 0.2318 62.24 24.82 0% 0 0% 0 0% 0 0% 0%
20210913 24.97 25.02 24.78 25 0.04% 0.56% 0% 7791 0.1937 52.56 24.86 0% 0 0% 0 0% 0 0% 0%
20210910 25.06 25.15 24.86 24.99 -0.2% -0.08% 0% 8626 0.2157 57.3 25.01 0% 0 0% 0 0% 0 0% 0%
20210909 25.23 25.23 25 25.04 -0.75% -0.08% 0% 8554 0.2144 57.74 25.06 0% 0 0% 0 0% 0 0% 0%
20210908 25.07 25.33 24.95 25.23 0.72% 0.2% 0% 10856 0.2733 75.59 25.18 0% 0 0% 0 0% 0 0% 0%
20210907 25.05 25.13 24.74 25.05 0.28% 0.52% 0% 11691 0.2913 84.49 24.92 0% 0 0% 0 0% 0 0% 0%
20210906 24.8 25.01 24.52 24.98 1.01% 0.36% 0% 7823 0.1947 58.4 24.89 0% 0 0% 0 0% 0 0% 0%
20210729 26.98 27.28 26.83 27.05 1.12% -0.26% 0% 6199 0.1681 50.22 27.12 0% 0 0% 0 0% 0 0% 0%
20210728 27.66 27.66 26 26.75 -3.39% 0.04% 0% 10247 0.274 78.08 26.74 0% 0 0% 0 0% 0 0% 0%
20210727 28.18 28.18 27.62 27.69 -0.47% -0.68% 0% 6581 0.1835 52.14 27.88 0% 0 0% 0 0% 0 0% 0%
20210726 28.02 28.38 27.52 27.82 -1.7% -0.5% 0% 7029 0.1965 55.45 27.96 0% 0 0% 0 0% 0 0% 0%
20210723 29.17 29.18 28.29 28.3 -2.41% -0.98% 0% 9848 0.2815 74.84 28.58 0% 0 0% 0 0% 0 0% 0%
20210722 28.77 29.18 28.54 29 0.73% 0.45% 0% 7093 0.2048 55.39 28.87 0% 0 0% 0 0% 0 0% 0%
20210721 28.69 29.2 28.69 28.79 0.35% -0.52% 0% 6683 0.1934 52.18 28.94 0% 0 0% 0 0% 0 0% 0%
20210720 28.41 28.98 28.41 28.69 -0.17% 0.35% 0% 4410 0.1261 33.94 28.59 0% 0 0% 0 0% 0 0% 0%
20210719 28.89 29.14 28.58 28.74 -0.52% -0.03% 0% 5787 0.1664 44.48 28.75 0% 0 0% 0 0% 0 0% 0%
20210716 29.02 29.36 28.83 28.89 -0.79% -0.28% 0% 7667 0.2221 59.83 28.97 0% 0 0% 0 0% 0 0% 0%
20210715 30.05 30.19 29.27 29.5 -2.35% -0.17% 0% 10758 0.3179 84.7 29.55 0% 0 0% 0 0% 0 0% 0%
20210714 30.43 30.65 30.16 30.21 -0.69% -0.49% 0% 8900 0.2702 72.79 30.36 0% 0 0% 0 0% 0 0% 0%
20210713 30.3 30.47 30.17 30.42 -0.1% 0.33% 0% 7368 0.2234 61.82 30.32 0% 0 0% 0 0% 0 0% 0%
20210712 30.1 30.86 29.92 30.45 1.53% 0.26% 0% 15173 0.4608 127.26 30.37 0% 0 0% 0 0% 0 0% 0%
20210709 29.84 30.27 29.79 29.99 0.5% 0% 0% 7465 0.2239 65.62 29.99 0% 0 0% 0 0% 0 0% 0%
20210708 30.19 30.4 29.6 29.84 -1.03% -0.57% 0% 6954 0.2087 60.65 30.01 0% 0 0% 0 0% 0 0% 0%
20210707 29.8 30.18 29.73 30.15 1.04% 0.4% 0% 7260 0.218 56.54 30.03 0% 0 0% 0 0% 0 0% 0%
20210706 29.71 29.88 29.44 29.84 0.44% 0.54% 0% 5953 0.1767 38.43 29.68 0% 0 0% 0 0% 0 0% 0%
20210705 29.3 29.71 29.22 29.71 1.4% 0.68% 0% 6143 0.1813 38.24 29.51 0% 0 0% 0 0% 0 0% 0%
20210702 30 30.06 29.23 29.3 -2.2% -0.68% 0% 9765 0.2881 58.68 29.5 0% 0 0% 0 0% 0 0% 0%
20210701 30.7 30.7 29.91 29.96 -2.12% -1.12% 0% 9884 0.2995 60.28 30.3 0% 0 0% 0 0% 0 0% 0%
20210630 30.29 30.9 30.21 30.61 0.82% -0.03% 0% 7979 0.2443 49.65 30.62 0% 0 0% 0 0% 0 0% 0%
20210629 31.1 31.25 30.32 30.36 -2.6% -1.27% 0% 10164 0.3125 63.31 30.75 0% 0 0% 0 0% 0 0% 0%
20210628 31.11 31.5 30.94 31.17 -0.26% -0.06% 0% 8478 0.2644 54.83 31.19 0% 0 0% 0 0% 0 0% 0%
20210625 31.65 31.85 31.16 31.25 -1.98% -0.51% 0% 11810 0.3709 76.52 31.41 0% 0 0% 0 0% 0 0% 0%
20210624 31.15 32.06 31.15 31.88 0.79% 0.98% 0% 18704 0.5904 123.65 31.57 0% 0 0% 0 0% 0 0% 0%
20210623 31.4 32.69 31.11 31.63 2.63% -0.94% 0% 28511 0.9103 210.59 31.93 0% 0 0% 0 0% 0 0% 0%
20210622 30.9 31.09 30.7 30.82 -0.26% -0.06% 0% 9018 0.2781 77.28 30.84 0% 0 0% 0 0% 0 0% 0%
20210621 30.59 30.95 30.46 30.9 0.59% 0.32% 0% 10914 0.3361 95.58 30.8 0% 0 0% 0 0% 0 0% 0%
20210618 30.44 30.75 30.04 30.72 1.65% 0.89% 0% 12208 0.3717 107.12 30.45 0% 0 0% 0 0% 0 0% 0%
20210617 29.98 30.38 29.72 30.22 1.44% 0.73% 0% 8847 0.2654 73.82 30 0% 0 0% 0 0% 0 0% 0%
20210616 29.85 30.36 29.62 29.79 -0.9% -0.53% 0% 8977 0.2689 68.5 29.95 0% 0 0% 0 0% 0 0% 0%
20210615 30.47 30.8 30.03 30.06 -1.05% -0.5% 0% 7684 0.2321 54.66 30.21 0% 0 0% 0 0% 0 0% 0%
20210611 30.65 31.08 30.31 30.38 -1.11% -1.14% 0% 11808 0.3629 83.84 30.73 0% 0 0% 0 0% 0 0% 0%
20210610 30.43 30.78 30.22 30.72 1.02% 0.39% 0% 11003 0.3367 78.14 30.6 0% 0 0% 0 0% 0 0% 0%
20210609 30.36 30.6 30.11 30.41 0.5% 0.03% 0% 7086 0.2154 49.79 30.4 0% 0 0% 0 0% 0 0% 0%
20210608 30.31 30.75 30.18 30.26 -1.11% -0.36% 0% 7573 0.23 49.96 30.37 0% 0 0% 0 0% 0 0% 0%
20210607 30.42 30.82 30.3 30.6 0.56% 0.26% 0% 7513 0.2293 49.93 30.52 0% 0 0% 0 0% 0 0% 0%
20210604 30.6 30.99 30.39 30.43 -1.04% -0.72% 0% 9654 0.2959 64.81 30.65 0% 0 0% 0 0% 0 0% 0%
20210603 31.16 31.58 30.75 30.75 -1.32% -1.6% 0% 14700 0.4594 103.61 31.25 0% 0 0% 0 0% 0 0% 0%
20210602 30.5 31.39 30.28 31.16 1.27% 1.04% 0% 17395 0.5365 128.99 30.84 0% 0 0% 0 0% 0 0% 0%
20210601 31.06 31.67 30.75 30.77 0.62% -1.16% 0% 18543 0.5772 149.38 31.13 0% 0 0% 0 0% 0 0% 0%
20210531 29.93 30.58 29.8 30.58 2.1% 0.92% 0% 10215 0.3095 88.22 30.3 0% 0 0% 0 0% 0 0% 0%
20210528 30.38 30.54 29.78 29.95 -1.42% -0.56% 0% 10622 0.3199 89.18 30.12 0% 0 0% 0 0% 0 0% 0%
20210527 29.99 30.48 29.9 30.38 0.96% 0.3% 0% 10590 0.3208 88.71 30.29 0% 0 0% 0 0% 0 0% 0%
20210526 29.5 30.28 29.4 30.09 2.35% 0.3% 0% 14634 0.439 123.92 30 0% 0 0% 0 0% 0 0% 0%
20210525 29.34 29.54 29.21 29.4 -0.03% 0.2% 0% 7549 0.2215 67.65 29.34 0% 0 0% 0 0% 0 0% 0%
20210524 29.65 29.65 29.27 29.41 -0.14% -0.07% 0% 5529 0.1627 49.79 29.43 0% 0 0% 0 0% 0 0% 0%
20210521 29.43 29.77 29.4 29.45 0.1% -0.44% 0% 5963 0.1764 53.47 29.58 0% 0 0% 0 0% 0 0% 0%
20210520 29.58 29.85 29.39 29.42 -0.71% -0.41% 0% 6811 0.2012 59.2 29.54 0% 0 0% 0 0% 0 0% 0%
20210519 30.26 30.26 29.59 29.63 -1.95% -0.87% 0% 8425 0.2518 73.01 29.89 0% 0 0% 0 0% 0 0% 0%
20210518 29.99 30.34 29.85 30.22 0.17% 0.33% 0% 7542 0.2272 63.64 30.12 0% 0 0% 0 0% 0 0% 0%
20210517 29.79 30.36 29.21 30.17 1.28% 1.21% 0% 11566 0.3448 91.45 29.81 0% 0 0% 0 0% 0 0% 0%
20210514 29.41 29.95 29.36 29.79 1.53% 0.4% 0% 7444 0.2209 59.17 29.67 0% 0 0% 0 0% 0 0% 0%
20210513 29.5 30.11 29.33 29.34 -0.98% -0.98% 0% 9125 0.2704 67.14 29.63 0% 0 0% 0 0% 0 0% 0%
20210512 29.19 29.71 29 29.63 0.71% 0.75% 0% 7568 0.2226 41.68 29.41 0% 0 0% 0 0% 0 0% 0%
20210511 28.84 29.43 28.6 29.42 1.98% 1.03% 0% 8279 0.2411 40.91 29.12 0% 0 0% 0 0% 0 0% 0%
20210510 29.17 29.37 28.68 28.85 -1.1% -0.28% 0% 8005 0.2316 36.72 28.93 0% 0 0% 0 0% 0 0% 0%
20210507 29.54 29.91 29.07 29.17 -1.32% -1.22% 0% 9038 0.2669 40.63 29.53 0% 0 0% 0 0% 0 0% 0%
20210506 29.34 29.78 29.24 29.56 0.75% 0.14% 0% 8993 0.2655 36.93 29.52 0% 0 0% 0 0% 0 0% 0%
20210430 30.16 30.34 29.19 29.34 -2.65% -1.05% 0% 13833 0.4102 52.05 29.65 0% 0 0% 0 0% 0 0% 0%
20210429 31.01 31.04 30.1 30.14 -2.81% -1.41% 0% 13764 0.4208 46.35 30.57 0% 0 0% 0 0% 0 0% 0%
20210428 30.73 31.28 30.33 31.01 1.01% 0.36% 0% 11542 0.3566 39.34 30.9 0% 0 0% 0 0% 0 0% 0%
20210427 31.47 31.76 30.52 30.7 -3.52% -0.87% 0% 20821 0.6449 69.12 30.97 0% 0 0% 0 0% 0 0% 0%
20210426 34.8 34.8 31.77 31.82 -12.49% -2.06% 0% 47423 1.5406 164.36 32.49 0% 0 0% 0 0% 0 0% 0%
20210423 37.05 37.08 35.7 36.36 -1.86% 0.39% 0% 20216 0.7323 81.04 36.22 0% 0 0% 0 0% 0 0% 0%
20210422 36.41 37.35 36.38 37.05 1.76% 0.19% 0% 16882 0.6243 68.56 36.98 0% 0 0% 0 0% 0 0% 0%
20210421 36.59 36.9 36.25 36.41 -0.25% -0.41% 0% 13297 0.4861 54.18 36.56 0% 0 0% 0 0% 0 0% 0%
20210416 37.07 37.72 36.7 37.27 0.95% -0.21% 0% 23669 0.884 97.32 37.35 0% 0 0% 0 0% 0 0% 0%
20210415 37.07 37.55 36.5 36.92 -1.44% 0% 0% 23733 0.8763 101.73 36.92 0% 0 0% 0 0% 0 0% 0%
20210414 34.9 37.81 34.78 37.46 6.88% 1.3% 0% 43383 1.6041 198.86 36.98 0% 0 0% 0 0% 0 0% 0%
20210413 35.98 35.98 34.9 35.05 -1.43% -1.24% 0% 11074 0.393 55.85 35.49 0% 0 0% 0 0% 0 0% 0%
20210412 36.69 36.69 35.56 35.56 -2.97% -1.08% 0% 16328 0.587 82.32 35.95 0% 0 0% 0 0% 0 0% 0%
20210409 36.25 36.75 36.02 36.65 0.88% 0.41% 0% 18021 0.6577 95.39 36.5 0% 0 0% 0 0% 0 0% 0%
20210408 36.25 37.24 36.02 36.33 0.17% -1.01% 0% 31890 1.1705 175.71 36.7 0% 0 0% 0 0% 0 0% 0%
20210407 35.86 36.32 35.31 36.27 1.26% 1.06% 0% 19166 0.6878 111.27 35.89 0% 0 0% 0 0% 0 0% 0%
20210406 35.65 35.98 35.37 35.82 0.51% 0.28% 0% 13075 0.4671 77.22 35.72 0% 0 0% 0 0% 0 0% 0%
20210402 34.78 35.66 34.6 35.64 2.68% 0.71% 0% 14593 0.5165 78.72 35.39 0% 0 0% 0 0% 0 0% 0%
20210401 35.18 35.18 34.38 34.71 -1% 0% 0% 9190 0.319 44.67 34.71 0% 0 0% 0 0% 0 0% 0%
20210330 34.7 34.7 34.08 34.28 -1.01% -0.06% 0% 9180 0.3149 42.92 34.3 0% 0 0% 0 0% 0 0% 0%
20210329 35.19 35.37 34.4 34.63 -1.54% -0.43% 0% 12364 0.43 56.38 34.78 0% 0 0% 0 0% 0 0% 0%
20210326 34.82 35.34 34.71 35.17 0.72% 0.49% 0% 10062 0.3522 44.52 35 0% 0 0% 0 0% 0 0% 0%
20201215 44.03 44.37 43.81 44 -0.07% -0.07% 0% 8667 0.3816 47.02 44.03 0% 0 0% 0 0% 0 0% 0%
20201214 43.77 44.64 43.6 44.03 0.48% -0.32% 0% 10486 0.4632 54.84 44.17 0% 0 0% 0 0% 0 0% 0%
20201211 45.09 45.27 43.44 43.82 -2.71% -0.84% 0% 16208 0.7162 81.81 44.19 0% 0 0% 0 0% 0 0% 0%
20201210 44.7 45.96 44.38 45.04 -0.4% -0.46% 0% 14169 0.6412 71.18 45.25 0% 0 0% 0 0% 0 0% 0%
20201209 45.4 45.8 44.15 45.22 -0.07% 0.33% 0% 20522 0.9249 100.86 45.07 0% 0 0% 0 0% 0 0% 0%
20201208 46.23 46.91 45.14 45.25 -3.48% -1.39% 0% 25052 1.1497 119.73 45.89 0% 0 0% 0 0% 0 0% 0%
20201207 47.7 47.85 46.88 46.88 -1.8% -0.93% 0% 12073 0.5713 60.18 47.32 0% 0 0% 0 0% 0 0% 0%
20201204 48.6 48.87 47.7 47.74 -2.33% -0.93% 0% 13662 0.6584 65.97 48.19 0% 0 0% 0 0% 0 0% 0%
20201203 48.65 49.5 48.02 48.88 0.23% -0.06% 0% 16077 0.7863 73.21 48.91 0% 0 0% 0 0% 0 0% 0%
20201202 48.68 48.85 48.1 48.77 0.97% 0.47% 0% 13438 0.6523 58.6 48.54 0% 0 0% 0 0% 0 0% 0%
20201201 47.58 48.8 47.58 48.3 1.51% -0.08% 0% 13737 0.664 54.08 48.34 0% 0 0% 0 0% 0 0% 0%
20201130 48 48.5 46.98 47.58 -1.39% -0.38% 0% 15105 0.7214 50.27 47.76 0% 0 0% 0 0% 0 0% 0%
20201127 49.82 50.2 48.01 48.25 -3.81% -1.17% 0% 18055 0.8815 52.81 48.82 0% 0 0% 0 0% 0 0% 0%
20201126 50.05 50.28 49 50.16 0.82% 0.78% 0% 16062 0.7994 41.93 49.77 0% 0 0% 0 0% 0 0% 0%
20201125 51.7 51.7 49.7 49.75 -3.99% -1.39% 0% 26277 1.3256 64.5 50.45 0% 0 0% 0 0% 0 0% 0%
20201124 52.16 52.95 51.81 51.82 -0.58% -1.26% 0% 18036 0.9466 43.96 52.48 0% 0 0% 0 0% 0 0% 0%
20201123 52.02 52.33 51.39 52.12 -0.42% 0.42% 0% 18528 0.9616 40.73 51.9 0% 0 0% 0 0% 0 0% 0%
20201120 53 53.26 51.61 52.34 -2.17% 0.11% 0% 24786 1.2958 48.13 52.28 0% 0 0% 0 0% 0 0% 0%
20201119 52.88 53.55 52.2 53.5 0.94% 0.91% 0% 19849 1.0523 35.41 53.02 0% 0 0% 0 0% 0 0% 0%
20201118 54 54.33 52.66 53 -2.36% -0.49% 0% 30174 1.6071 49.41 53.26 0% 0 0% 0 0% 0 0% 0%
20201117 56.87 58 53.3 54.28 -5.17% -1.43% 0% 44709 2.4621 76.11 55.07 0% 0 0% 0 0% 0 0% 0%
20201116 57.21 57.87 55.9 57.24 0.44% 0.63% 0% 47502 2.7021 86.76 56.88 0% 0 0% 0 0% 0 0% 0%
20201113 54 57.5 53.2 56.99 4.13% 1.77% 0% 51035 2.8581 95.42 56 0% 0 0% 0 0% 0 0% 0%
20201112 56.39 56.85 53.36 54.73 -2.44% -0.64% 0% 36753 2.0244 66.71 55.08 0% 0 0% 0 0% 0 0% 0%
20201111 56.91 57.7 55.7 56.1 -2.4% -0.87% 0% 35862 2.0296 62.04 56.59 0% 0 0% 0 0% 0 0% 0%
20201110 58.61 58.65 56.38 57.48 -2.46% 0.03% 0% 46133 2.6507 73.59 57.46 0% 0 0% 0 0% 0 0% 0%
20201109 57.54 58.97 56.54 58.93 2.36% 1.57% 0% 72171 4.1877 116.67 58.02 0% 0 0% 0 0% 0 0% 0%
20201106 56.01 58.21 55.55 57.57 1.89% 1.09% 0% 71230 4.0567 117.48 56.95 0% 0 0% 0 0% 0 0% 0%
20201105 51.65 56.67 51.45 56.5 11.15% 4.13% 0% 70147 3.806 110.01 54.26 0% 0 0% 0 0% 0 0% 0%
20201104 52.8 52.8 49.5 50.83 -3.18% -0.66% 0% 29453 1.507 42.32 51.17 0% 0 0% 0 0% 0 0% 0%
20201103 52 52.78 51.7 52.5 1.08% 0.44% 0% 27493 1.437 39.22 52.27 0% 0 0% 0 0% 0 0% 0%
20201102 51.14 52.9 50.76 51.94 -0.21% 0.33% 0% 33474 1.7328 46.9 51.77 0% 0 0% 0 0% 0 0% 0%
20201030 57.18 58.2 52.03 52.05 -8.83% -4.67% 0% 61835 3.3764 89.87 54.6 0% 0 0% 0 0% 0 0% 0%
20201029 56.62 59.07 56.62 57.09 -3.81% -1.25% 0% 73774 4.2648 117.27 57.81 0% 0 0% 0 0% 0 0% 0%
20201028 55.2 59.8 55.2 59.35 7.17% 2.17% 0% 89442 5.1959 146.78 58.09 0% 0 0% 0 0% 0 0% 0%
20201027 55.9 56.56 54 55.38 -2.17% 0.33% 0% 43223 2.3861 71.52 55.2 0% 0 0% 0 0% 0 0% 0%
20201026 56.56 57.59 54 56.61 -1.75% 1.11% 0% 47397 2.6536 75.92 55.99 0% 0 0% 0 0% 0 0% 0%
20201023 56.63 58.9 55.7 57.62 1.75% 0.26% 0% 68723 3.9496 108.67 57.47 0% 0 0% 0 0% 0 0% 0%
20201022 56.51 59.77 56.26 56.63 -2.65% -2.16% 0% 78496 4.5431 116.8 57.88 0% 0 0% 0 0% 0 0% 0%
20200909 49.82 49.82 46.49 46.49 -7.7% -2.64% 0% 47541 2.27 51.66 47.75 0% 0 0% 0 0% 0 0% 0%
20200908 50.65 51.65 50.28 50.37 0.06% -0.67% 0% 30087 1.5258 27.58 50.71 0% 0 0% 0 0% 0 0% 0%
20200907 51.18 52.18 49.88 50.34 -2.56% -1.1% 0% 41188 2.0963 29.98 50.9 0% 0 0% 0 0% 0 0% 0%
20200904 49.64 53 49.38 51.66 0.51% 0.45% 0% 42656 2.1936 28.62 51.43 0% 0 0% 0 0% 0 0% 0%
20200903 55.42 55.44 51.34 51.4 -7.24% -2.96% 0% 59645 3.1594 37 52.97 0% 0 0% 0 0% 0 0% 0%
20200902 56.08 56.48 54.04 55.41 -0.34% 0.13% 0% 50119 2.7735 29.01 55.34 0% 0 0% 0 0% 0 0% 0%
20200901 58 58.59 54.92 55.6 -6.05% -1.84% 0% 66167 3.7476 34.08 56.64 0% 0 0% 0 0% 0 0% 0%
20200831 58.99 60 57 59.18 0.99% 0.75% 0% 60856 3.5746 27.47 58.74 0% 0 0% 0 0% 0 0% 0%
20200828 64.5 65.4 58.49 58.6 -11.48% -4.14% 0% 90165 5.5118 33.56 61.13 0% 0 0% 0 0% 0 0% 0%
20200827 74.01 76.88 66 66.2 -15% -4.89% 0% 115779 8.0579 36.31 69.6 0% 0 0% 0 0% 0 0% 0%
20200826 81 92.41 77.77 77.88 -9.53% -6.61% 0% 134254 11.1961 31.51 83.39 0% 0 0% 0 0% 0 0% 0%
20200825 70.01 95.6 70.01 86.08 14.36% 8.73% 0% 174275 13.7976 9.04 79.17 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