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. 大叶股份300879
    4. 返回上一页 刷新
股票代码（例：sz300879）       529条   (进入大叶股份股票专站) 大叶股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.77 16.93 16.58 16.68 -0.48% -0.12% 0% 9268 0.1548 73.2 16.7 0% 0 0% 0 0% 0 0% 0%
20230927 16.53 16.93 16.48 16.76 1.02% -0.06% 0% 9550 0.1602 75.65 16.77 0% 0 0% 0 0% 0 0% 0%
20230926 16.51 16.78 16.39 16.59 0.61% 0.06% 0% 10120 0.1678 76.91 16.58 0% 0 0% 0 0% 0 0% 0%
20230925 16.73 16.8 16.36 16.49 -0.6% -0.36% 0% 8927 0.1477 65.4 16.55 0% 0 0% 0 0% 0 0% 0%
20230922 16.11 16.6 16.01 16.59 3.24% 1.28% 0% 12603 0.2065 87.01 16.38 0% 0 0% 0 0% 0 0% 0%
20230921 16.05 16.27 15.98 16.07 -0.25% -0.25% 0% 7808 0.1258 54.18 16.11 0% 0 0% 0 0% 0 0% 0%
20230920 16.22 16.45 16.11 16.11 -0.86% -0.8% 0% 8203 0.1332 54.52 16.24 0% 0 0% 0 0% 0 0% 0%
20230919 16.67 16.84 16.19 16.25 -2.75% -0.49% 0% 11653 0.1903 76.21 16.33 0% 0 0% 0 0% 0 0% 0%
20230918 16.17 16.99 16.06 16.71 2.52% 0.3% 0% 16486 0.2746 108.34 16.66 0% 0 0% 0 0% 0 0% 0%
20230915 16.36 16.54 16.15 16.3 -0.18% -0.18% 0% 13760 0.2247 87.74 16.33 0% 0 0% 0 0% 0 0% 0%
20230914 16.54 16.67 16.2 16.33 -1.86% -0.18% 0% 9883 0.1617 60.61 16.36 0% 0 0% 0 0% 0 0% 0%
20230913 16.97 17.01 16.42 16.64 -1.89% 0.24% 0% 14047 0.2332 82.7 16.6 0% 0 0% 0 0% 0 0% 0%
20230912 17.24 17.31 16.9 16.96 -1.68% -0.47% 0% 13049 0.2223 66.99 17.04 0% 0 0% 0 0% 0 0% 0%
20230911 17.54 17.54 17.21 17.25 -1.65% -0.4% 0% 14067 0.2436 65.19 17.32 0% 0 0% 0 0% 0 0% 0%
20230908 17.41 17.63 17.32 17.54 1.04% 0.23% 0% 9469 0.1657 43.43 17.5 0% 0 0% 0 0% 0 0% 0%
20230907 17.8 17.82 17.32 17.36 -2.31% -0.8% 0% 14397 0.2519 64.5 17.5 0% 0 0% 0 0% 0 0% 0%
20230906 17.63 17.8 17.45 17.77 0.57% 0.4% 0% 11829 0.2094 53.35 17.7 0% 0 0% 0 0% 0 0% 0%
20230905 17.69 17.87 17.58 17.67 -0.23% -0.11% 0% 13841 0.2449 61.77 17.69 0% 0 0% 0 0% 0 0% 0%
20230904 17.41 17.85 17.41 17.71 0.57% 0.57% 0% 17802 0.3135 77.29 17.61 0% 0 0% 0 0% 0 0% 0%
20230901 17.34 17.69 17.09 17.61 1.56% 0.8% 0% 19093 0.3336 82.85 17.47 0% 0 0% 0 0% 0 0% 0%
20230831 17.24 17.52 17.24 17.34 -0.46% -0.06% 0% 17570 0.3049 72.6 17.35 0% 0 0% 0 0% 0 0% 0%
20230830 16.98 17.6 16.86 17.42 2.47% 0% 0% 40947 0.7135 154.57 17.42 0% 0 0% 0 0% 0 0% 0%
20230829 15.71 17.02 15.55 17 7.73% 2.41% 0% 37261 0.6185 140.98 16.6 0% 0 0% 0 0% 0 0% 0%
20230828 16.49 16.87 15.71 15.78 -0.25% -2.53% 0% 20801 0.3368 85.9 16.19 0% 0 0% 0 0% 0 0% 0%
20230825 16.11 16.29 15.7 15.82 -2.1% -0.82% 0% 14956 0.2385 61.08 15.95 0% 0 0% 0 0% 0 0% 0%
20230824 16.6 16.6 15.97 16.16 -2.18% -0.37% 0% 16566 0.2687 63.7 16.22 0% 0 0% 0 0% 0 0% 0%
20230823 16.68 16.8 16.27 16.52 -1.37% 0.06% 0% 13968 0.2306 51.4 16.51 0% 0 0% 0 0% 0 0% 0%
20230822 17.07 17.25 16.46 16.75 -1.87% -0.18% 0% 19615 0.3291 67.33 16.78 0% 0 0% 0 0% 0 0% 0%
20230821 17.44 17.55 17.06 17.07 -2.01% -1.04% 0% 16087 0.2775 58.18 17.25 0% 0 0% 0 0% 0 0% 0%
20230818 17.56 17.85 17.41 17.42 -0.8% -1.36% 0% 27653 0.4883 103.66 17.66 0% 0 0% 0 0% 0 0% 0%
20230817 16.6 17.72 16.5 17.56 5.59% 1.56% 0% 40495 0.7001 157.46 17.29 0% 0 0% 0 0% 0 0% 0%
20230816 17.14 17.14 16.63 16.63 -2.06% -1.01% 0% 15877 0.2667 67.42 16.8 0% 0 0% 0 0% 0 0% 0%
20230815 17.21 17.27 16.94 16.98 -1.51% -0.53% 0% 13817 0.2358 61.41 17.07 0% 0 0% 0 0% 0 0% 0%
20230814 17.49 17.49 16.81 17.24 -1.37% 0.94% 0% 23374 0.3992 103.73 17.08 0% 0 0% 0 0% 0 0% 0%
20230811 17.41 17.82 17.14 17.48 0.17% -0.11% 0% 28280 0.4949 132.91 17.5 0% 0 0% 0 0% 0 0% 0%
20230810 17.66 17.88 17.43 17.45 -1.52% -0.68% 0% 30664 0.5387 149.88 17.57 0% 0 0% 0 0% 0 0% 0%
20230809 17.28 17.83 17.25 17.72 2.07% 0.74% 0% 36302 0.6386 181.14 17.59 0% 0 0% 0 0% 0 0% 0%
20230808 17.47 17.58 17.23 17.36 -0.29% -0.12% 0% 12464 0.2166 57.71 17.38 0% 0 0% 0 0% 0 0% 0%
20230807 17.39 17.47 17.16 17.41 0.06% 0.46% 0% 12539 0.2173 50.44 17.33 0% 0 0% 0 0% 0 0% 0%
20230804 17.3 17.57 17.25 17.4 0.46% 0.06% 0% 14660 0.255 57.72 17.39 0% 0 0% 0 0% 0 0% 0%
20230803 17.4 17.4 17.16 17.32 -0.97% 0.29% 0% 14490 0.2503 51.58 17.27 0% 0 0% 0 0% 0 0% 0%
20230802 17.56 17.56 17.35 17.49 0.11% 0.23% 0% 11814 0.2062 37.59 17.45 0% 0 0% 0 0% 0 0% 0%
20230801 17.71 17.72 17.43 17.47 -1.74% -0.29% 0% 15749 0.276 47.53 17.52 0% 0 0% 0 0% 0 0% 0%
20230731 17.8 17.98 17.7 17.78 -0.95% -0.22% 0% 17142 0.3054 49.91 17.82 0% 0 0% 0 0% 0 0% 0%
20230728 17.51 17.98 17.3 17.95 1.99% 1.36% 0% 25051 0.4437 62.37 17.71 0% 0 0% 0 0% 0 0% 0%
20230727 17.68 17.9 17.47 17.6 -0.9% -0.28% 0% 26183 0.462 55.38 17.65 0% 0 0% 0 0% 0 0% 0%
20230726 18.3 18.68 17.69 17.76 -1.93% -2.47% 0% 47316 0.8617 88.22 18.21 0% 0 0% 0 0% 0 0% 0%
20230725 17.37 18.19 17.37 18.11 4.68% 1.29% 0% 43006 0.7688 65.51 17.88 0% 0 0% 0 0% 0 0% 0%
20230724 17.1 17.38 17.07 17.3 0.41% 0.23% 0% 18679 0.3224 25.56 17.26 0% 0 0% 0 0% 0 0% 0%
20230721 17.95 17.95 17.23 17.23 -4.22% -1.71% 0% 38049 0.6669 43.38 17.53 0% 0 0% 0 0% 0 0% 0%
20230720 17.77 18.28 17.57 17.99 1.18% -0.17% 0% 49051 0.8837 46.12 18.02 0% 0 0% 0 0% 0 0% 0%
20230719 17.69 17.96 17.55 17.78 -0.17% 0.45% 0% 30253 0.5356 28.53 17.7 0% 0 0% 0 0% 0 0% 0%
20230718 18.13 18.17 17.74 17.81 -1.22% -0.78% 0% 33573 0.6027 31.84 17.95 0% 0 0% 0 0% 0 0% 0%
20230717 18.57 18.72 17.98 18.03 -6.97% -1.21% 0% 71551 1.3056 67.93 18.25 0% 0 0% 0 0% 0 0% 0%
20230714 19.7 19.75 19.08 19.38 -2.91% 0.47% 0% 87081 1.6802 89.07 19.29 0% 0 0% 0 0% 0 0% 0%
20230713 20.35 20.5 19.56 19.96 -1.77% 0.66% 0% 95441 1.8923 101.27 19.83 0% 0 0% 0 0% 0 0% 0%
20230712 19.44 20.38 19.27 20.32 4.15% 1.6% 0% 142615 2.853 147.56 20 0% 0 0% 0 0% 0 0% 0%
20230711 19.75 19.98 19.4 19.51 -2.01% -0.31% 0% 84819 1.6595 94.49 19.57 0% 0 0% 0 0% 0 0% 0%
20230710 20.82 20.82 19.7 19.91 -6.48% -0.55% 0% 155272 3.1085 185.73 20.02 0% 0 0% 0 0% 0 0% 0%
20230707 18.5 22.3 18.33 21.29 14.59% 1.57% 0% 214101 4.4877 316.72 20.96 0% 0 0% 0 0% 0 0% 0%
20230706 18.5 18.88 18.16 18.58 1.14% 0.05% 0% 27235 0.5058 51.5 18.57 0% 0 0% 0 0% 0 0% 0%
20230705 18.86 18.89 18.3 18.37 -3.16% -0.97% 0% 36726 0.6812 65.66 18.55 0% 0 0% 0 0% 0 0% 0%
20230704 18.56 19 18.43 18.97 2.54% 0.85% 0% 47555 0.8947 94.46 18.81 0% 0 0% 0 0% 0 0% 0%
20230703 19.3 19.48 18.4 18.5 -2.79% -1.39% 0% 50340 0.9443 106.18 18.76 0% 0 0% 0 0% 0 0% 0%
20230630 18.59 19.39 18.5 19.03 0.9% 0.42% 0% 78431 1.4863 180.03 18.95 0% 0 0% 0 0% 0 0% 0%
20230629 18.19 19.59 18 18.86 2.44% -0.74% 0% 112123 2.1304 310.23 19 0% 0 0% 0 0% 0 0% 0%
20230628 16.98 18.63 16.96 18.41 6.66% 2.33% 0% 82837 1.4906 305.88 17.99 0% 0 0% 0 0% 0 0% 0%
20230627 16.88 17.26 16.62 17.26 2.25% 1.17% 0% 21178 0.3614 101.43 17.06 0% 0 0% 0 0% 0 0% 0%
20230626 16.84 17.78 16.81 16.88 -1.46% -2.26% 0% 31639 0.5464 163.99 17.27 0% 0 0% 0 0% 0 0% 0%
20230621 17.33 17.84 17.01 17.13 -0.87% -1.55% 0% 34605 0.6022 208.52 17.4 0% 0 0% 0 0% 0 0% 0%
20230620 17.02 17.47 16.84 17.28 2.01% 0.17% 0% 36141 0.6236 260.48 17.25 0% 0 0% 0 0% 0 0% 0%
20230619 16.95 17.19 16.86 16.94 -0.47% -0.35% 0% 12224 0.2078 108.37 17 0% 0 0% 0 0% 0 0% 0%
20230616 17.09 17.59 16.97 17.02 -0.12% -1.16% 0% 17822 0.3069 169 17.22 0% 0 0% 0 0% 0 0% 0%
20230615 16.54 17.25 16.51 17.04 2.77% 0.29% 0% 17871 0.3037 187.62 16.99 0% 0 0% 0 0% 0 0% 0%
20230614 16.75 16.75 16.49 16.58 -0.9% 0% 0% 6808 0.1129 77.82 16.58 0% 0 0% 0 0% 0 0% 0%
20230613 16.58 17.05 16.58 16.73 0.3% -0.24% 0% 8033 0.1347 91.35 16.77 0% 0 0% 0 0% 0 0% 0%
20230612 16.23 16.77 15.97 16.68 3.09% 1.4% 0% 10612 0.1746 114.48 16.45 0% 0 0% 0 0% 0 0% 0%
20230609 16.46 16.47 16.06 16.18 -1.16% -0.25% 0% 7745 0.1256 82.96 16.22 0% 0 0% 0 0% 0 0% 0%
20230608 16.43 16.62 16.35 16.37 -0.91% -0.49% 0% 6214 0.1022 61.27 16.45 0% 0 0% 0 0% 0 0% 0%
20230607 16.66 16.72 16.39 16.52 0.06% 0.06% 0% 6704 0.1107 60.12 16.51 0% 0 0% 0 0% 0 0% 0%
20230606 16.94 16.94 16.51 16.51 -2.6% -0.96% 0% 8574 0.1429 72.54 16.67 0% 0 0% 0 0% 0 0% 0%
20230605 16.86 16.99 16.8 16.95 0.59% 0.36% 0% 6122 0.1034 51.38 16.89 0% 0 0% 0 0% 0 0% 0%
20230602 16.85 16.98 16.73 16.85 0.12% -0.12% 0% 6834 0.1153 57 16.87 0% 0 0% 0 0% 0 0% 0%
20230601 16.6 16.93 16.48 16.83 0.96% 0.48% 0% 7993 0.1339 69.86 16.75 0% 0 0% 0 0% 0 0% 0%
20230531 16.85 16.85 16.52 16.67 -0.71% 0.06% 0% 7565 0.126 64.89 16.66 0% 0 0% 0 0% 0 0% 0%
20230530 16.71 17.07 16.66 16.79 -0.47% -0.3% 0% 11084 0.1867 88.13 16.84 0% 0 0% 0 0% 0 0% 0%
20230529 16.95 17.23 16.75 16.87 -1.17% -0.53% 0% 9409 0.1596 76.44 16.96 0% 0 0% 0 0% 0 0% 0%
20230526 17.12 17.24 16.74 17.07 -1.04% 0.29% 0% 15598 0.2655 131.34 17.02 0% 0 0% 0 0% 0 0% 0%
20230525 17.16 17.4 17 17.25 -0.29% 0.41% 0% 15410 0.2648 145.4 17.18 0% 0 0% 0 0% 0 0% 0%
20230524 16.9 17.4 16.9 17.3 1.88% 0.41% 0% 13084 0.2254 135.72 17.23 0% 0 0% 0 0% 0 0% 0%
20230523 17.19 17.27 16.97 16.98 -0.29% -0.88% 0% 8638 0.148 98.03 17.13 0% 0 0% 0 0% 0 0% 0%
20230522 16.85 17.22 16.85 17.03 0.83% 0.18% 0% 5870 0.0998 70.17 17 0% 0 0% 0 0% 0 0% 0%
20230519 16.95 16.95 16.8 16.89 0.06% 0.06% 0% 6120 0.1033 72.95 16.88 0% 0 0% 0 0% 0 0% 0%
20230518 16.96 17.03 16.78 16.88 0% -0.06% 0% 10015 0.1692 113.96 16.89 0% 0 0% 0 0% 0 0% 0%
20230517 16.46 16.9 16.33 16.88 2.86% 0.9% 0% 10267 0.1718 120.11 16.73 0% 0 0% 0 0% 0 0% 0%
20230516 16.32 16.59 16.2 16.41 0.49% -0.12% 0% 8339 0.137 96.43 16.43 0% 0 0% 0 0% 0 0% 0%
20230515 15.98 16.35 15.98 16.33 2.19% 0.99% 0% 5620 0.0909 57.28 16.17 0% 0 0% 0 0% 0 0% 0%
20230510 16 16.34 15.97 16.22 1.57% 0% 0% 4711 0.0764 45.73 16.22 0% 0 0% 0 0% 0 0% 0%
20230509 16.23 16.42 15.94 15.97 -2.62% -0.68% 0% 5838 0.0939 55.54 16.08 0% 0 0% 0 0% 0 0% 0%
20230508 16.3 16.48 16.27 16.4 0.43% 0.24% 0% 4683 0.0766 42.97 16.36 0% 0 0% 0 0% 0 0% 0%
20230505 16.46 16.5 16.1 16.33 -0.79% 0.62% 0% 5472 0.0888 47.05 16.23 0% 0 0% 0 0% 0 0% 0%
20230504 16.34 16.47 16.2 16.46 0.8% 0.49% 0% 5432 0.089 38.86 16.38 0% 0 0% 0 0% 0 0% 0%
20230428 15.75 16.38 15.75 16.33 3.81% 1.24% 0% 10919 0.1761 75.83 16.13 0% 0 0% 0 0% 0 0% 0%
20230427 15.81 15.89 15.65 15.73 -0.13% -0.19% 0% 6312 0.0995 43.49 15.76 0% 0 0% 0 0% 0 0% 0%
20230426 15.43 15.88 15.42 15.75 2.54% 0.13% 0% 10700 0.1683 72.26 15.73 0% 0 0% 0 0% 0 0% 0%
20230425 16.17 16.27 15.16 15.36 -5.54% -1.16% 0% 18633 0.2896 125.28 15.54 0% 0 0% 0 0% 0 0% 0%
20230424 16.4 16.45 16.13 16.26 -0.49% 0.12% 0% 5916 0.0961 42.99 16.24 0% 0 0% 0 0% 0 0% 0%
20230421 16.69 16.75 16.3 16.34 -1.92% -0.73% 0% 9284 0.1528 64.45 16.46 0% 0 0% 0 0% 0 0% 0%
20230420 16.89 16.89 16.34 16.66 -1.07% 0.48% 0% 11832 0.1962 81.82 16.58 0% 0 0% 0 0% 0 0% 0%
20230419 16.82 16.93 16.65 16.84 0% 0.42% 0% 10537 0.1767 74.19 16.77 0% 0 0% 0 0% 0 0% 0%
20230418 17.67 17.68 16.78 16.84 -4.8% -1.46% 0% 25112 0.4292 174.25 17.09 0% 0 0% 0 0% 0 0% 0%
20230417 17.79 17.95 17.68 17.69 -0.56% -0.39% 0% 7456 0.1324 59.38 17.76 0% 0 0% 0 0% 0 0% 0%
20230414 17.5 17.92 17.5 17.79 1.25% 0.23% 0% 7857 0.1395 61.4 17.75 0% 0 0% 0 0% 0 0% 0%
20230413 17.72 17.82 17.55 17.57 -1.24% -0.23% 0% 7823 0.1378 59.83 17.61 0% 0 0% 0 0% 0 0% 0%
20230412 17.51 17.84 17.47 17.79 0.34% 0.51% 0% 8535 0.1511 57.03 17.7 0% 0 0% 0 0% 0 0% 0%
20230411 18.06 18.09 17.61 17.73 -1.88% -0.45% 0% 12992 0.2314 82.62 17.81 0% 0 0% 0 0% 0 0% 0%
20230410 18.44 18.46 18.06 18.07 -2.01% -0.77% 0% 10842 0.1974 64.79 18.21 0% 0 0% 0 0% 0 0% 0%
20230407 18.36 18.47 18.27 18.44 0.44% 0.33% 0% 8243 0.1515 47.5 18.38 0% 0 0% 0 0% 0 0% 0%
20230406 18.22 18.36 18.04 18.36 0.77% 0.71% 0% 8183 0.1492 46.31 18.23 0% 0 0% 0 0% 0 0% 0%
20230404 18.58 18.58 18.18 18.22 -1.78% -0.33% 0% 12582 0.23 68.82 18.28 0% 0 0% 0 0% 0 0% 0%
20230403 18.42 18.58 18.25 18.55 0.71% 0.6% 0% 14137 0.2607 79.54 18.44 0% 0 0% 0 0% 0 0% 0%
20230331 18.36 18.52 18.3 18.42 0.27% 0.11% 0% 9628 0.1772 53.61 18.4 0% 0 0% 0 0% 0 0% 0%
20230330 18.49 18.6 18.25 18.37 -0.97% 0% 0% 9820 0.1804 50.37 18.37 0% 0 0% 0 0% 0 0% 0%
20230329 19.04 19.12 18.31 18.55 -2.93% -0.22% 0% 26785 0.4979 127.61 18.59 0% 0 0% 0 0% 0 0% 0%
20230328 19.23 19.25 18.94 19.11 -0.68% 0.31% 0% 15862 0.3021 79.04 19.05 0% 0 0% 0 0% 0 0% 0%
20230327 18.92 19.25 18.86 19.24 1.53% 0.94% 0% 25342 0.4829 118.86 19.06 0% 0 0% 0 0% 0 0% 0%
20230324 18.83 19.32 18.71 18.95 1.12% -0.58% 0% 19768 0.3768 89.33 19.06 0% 0 0% 0 0% 0 0% 0%
20230323 18.77 18.84 18.53 18.74 -0.58% 0.32% 0% 11641 0.2175 52.42 18.68 0% 0 0% 0 0% 0 0% 0%
20230322 18.56 18.87 18.5 18.85 1.45% 0.8% 0% 15126 0.2828 63.83 18.7 0% 0 0% 0 0% 0 0% 0%
20230321 18.2 18.58 18.14 18.58 2.09% 1.03% 0% 10423 0.1917 40.28 18.39 0% 0 0% 0 0% 0 0% 0%
20230320 18.56 18.58 18.11 18.2 -2.52% -0.44% 0% 14570 0.2663 48.66 18.28 0% 0 0% 0 0% 0 0% 0%
20230317 18.45 18.8 18.36 18.67 1.03% 0.43% 0% 22179 0.4123 61.84 18.59 0% 0 0% 0 0% 0 0% 0%
20230316 18.25 19.05 18.01 18.48 1.15% -0.86% 0% 24289 0.4527 69.77 18.64 0% 0 0% 0 0% 0 0% 0%
20230315 17.92 18.68 17.92 18.27 2.01% -0.65% 0% 20104 0.3697 59.12 18.39 0% 0 0% 0 0% 0 0% 0%
20230314 18.42 18.66 17.83 17.91 -4.63% -0.94% 0% 29412 0.5319 87.76 18.08 0% 0 0% 0 0% 0 0% 0%
20230313 18.24 19.2 18.04 18.78 2.96% 0.48% 0% 34007 0.6357 109.57 18.69 0% 0 0% 0 0% 0 0% 0%
20230310 18.65 18.87 18.16 18.24 -2.98% -0.82% 0% 20202 0.3715 68.63 18.39 0% 0 0% 0 0% 0 0% 0%
20230309 19.26 19.31 18.78 18.8 -2.34% -0.53% 0% 22251 0.4206 80.79 18.9 0% 0 0% 0 0% 0 0% 0%
20230308 19.01 19.65 18.9 19.25 0.47% -0.31% 0% 32053 0.6191 124.04 19.31 0% 0 0% 0 0% 0 0% 0%
20230307 19.5 19.5 18.82 19.16 -1.74% 0.16% 0% 45375 0.8678 190.05 19.13 0% 0 0% 0 0% 0 0% 0%
20230306 18.2 19.7 18.14 19.5 7.32% 1.77% 0% 75838 1.4528 372.17 19.16 0% 0 0% 0 0% 0 0% 0%
20230303 18.33 18.33 17.9 18.17 -0.66% 0.33% 0% 14078 0.255 94.6 18.11 0% 0 0% 0 0% 0 0% 0%
20230302 18.37 18.63 18.24 18.29 -0.92% -0.6% 0% 12260 0.2256 78.91 18.4 0% 0 0% 0 0% 0 0% 0%
20230301 18.28 18.49 18.16 18.46 0.93% 0.71% 0% 9563 0.1753 54.49 18.33 0% 0 0% 0 0% 0 0% 0%
20230228 18.03 18.33 18.03 18.29 1.27% 0.44% 0% 11424 0.208 63.77 18.21 0% 0 0% 0 0% 0 0% 0%
20230227 18.24 18.49 18.01 18.06 -1.31% -0.71% 0% 11710 0.213 63.09 18.19 0% 0 0% 0 0% 0 0% 0%
20230224 18.48 18.48 18.15 18.3 -0.97% 0.11% 0% 9028 0.165 48.5 18.28 0% 0 0% 0 0% 0 0% 0%
20230223 18.69 18.69 18.4 18.48 -0.81% -0.27% 0% 9639 0.1786 49.4 18.53 0% 0 0% 0 0% 0 0% 0%
20230222 18.37 18.64 18.26 18.63 0.81% 0.65% 0% 9125 0.1689 43.71 18.51 0% 0 0% 0 0% 0 0% 0%
20230221 18.48 18.61 18.25 18.48 0.27% 0.05% 0% 9374 0.1731 42.77 18.47 0% 0 0% 0 0% 0 0% 0%
20230220 18.3 18.45 18.1 18.43 1.26% 0.77% 0% 9654 0.1766 40.31 18.29 0% 0 0% 0 0% 0 0% 0%
20230217 18.21 18.52 18.15 18.2 0.33% -0.76% 0% 13091 0.2401 53.48 18.34 0% 0 0% 0 0% 0 0% 0%
20230216 18.88 19 17.92 18.14 -3.92% -1.68% 0% 26676 0.4921 113.95 18.45 0% 0 0% 0 0% 0 0% 0%
20230215 18.87 19.03 18.81 18.88 0.53% -0.21% 0% 13305 0.2517 61.28 18.92 0% 0 0% 0 0% 0 0% 0%
20230214 19.11 19.4 18.78 18.78 -0.53% -0.95% 0% 19099 0.3622 83.84 18.96 0% 0 0% 0 0% 0 0% 0%
20230213 18.88 19 18.8 18.88 0.05% -0.16% 0% 13789 0.2607 61.11 18.91 0% 0 0% 0 0% 0 0% 0%
20230210 18.98 19.1 18.67 18.87 -0.63% 0.27% 0% 20455 0.3849 78.65 18.82 0% 0 0% 0 0% 0 0% 0%
20230209 18.42 19 18.4 18.99 2.93% 1.17% 0% 24381 0.4576 95.66 18.77 0% 0 0% 0 0% 0 0% 0%
20230208 18.8 18.96 18.45 18.45 -1.91% -0.97% 0% 20540 0.3827 83.65 18.63 0% 0 0% 0 0% 0 0% 0%
20230207 18.32 18.98 18.23 18.81 2.67% 0.43% 0% 30911 0.5789 127.27 18.73 0% 0 0% 0 0% 0 0% 0%
20230206 18 18.58 18 18.32 0.83% -0.22% 0% 20887 0.3834 88.72 18.36 0% 0 0% 0 0% 0 0% 0%
20230203 18.1 18.2 17.81 18.17 0.11% 0.94% 0% 13797 0.2483 48.8 18 0% 0 0% 0 0% 0 0% 0%
20230202 18.05 18.42 18.01 18.15 -0.06% -0.27% 0% 20963 0.3815 76.92 18.2 0% 0 0% 0 0% 0 0% 0%
20230201 17.92 18.17 17.7 18.16 1.23% 1.34% 0% 26327 0.4719 100.77 17.92 0% 0 0% 0 0% 0 0% 0%
20230131 18 18.05 17.71 17.94 -0.28% 0.06% 0% 19231 0.3448 79.05 17.93 0% 0 0% 0 0% 0 0% 0%
20230130 17 18.19 16.97 17.99 6.89% 1.93% 0% 50519 0.8916 214.49 17.65 0% 0 0% 0 0% 0 0% 0%
20230120 16.67 16.92 16.62 16.83 1.14% 0.18% 0% 16188 0.272 79.08 16.8 0% 0 0% 0 0% 0 0% 0%
20230119 16.6 16.83 16.45 16.64 0.24% 0.12% 0% 15170 0.2522 81.22 16.62 0% 0 0% 0 0% 0 0% 0%
20230118 16.44 16.62 16.23 16.6 1.78% 0.91% 0% 21957 0.3613 109.65 16.45 0% 0 0% 0 0% 0 0% 0%
20230117 16.42 16.57 16.22 16.31 -0.12% -0.49% 0% 20155 0.3303 105.11 16.39 0% 0 0% 0 0% 0 0% 0%
20230116 17.13 17.2 16.16 16.33 -4.34% -1.45% 0% 68563 1.1364 375.41 16.57 0% 0 0% 0 0% 0 0% 0%
20230113 17.29 17.31 17 17.07 -0.87% -0.18% 0% 7871 0.1346 63.83 17.1 0% 0 0% 0 0% 0 0% 0%
20230112 17.2 17.37 17.11 17.22 1% -0.17% 0% 6894 0.1189 51.49 17.25 0% 0 0% 0 0% 0 0% 0%
20230111 17.45 17.49 17.05 17.05 -2.18% -1.1% 0% 8480 0.1462 63.13 17.24 0% 0 0% 0 0% 0 0% 0%
20230110 17.69 17.75 17.34 17.43 -0.97% 0% 0% 7199 0.1255 53.06 17.43 0% 0 0% 0 0% 0 0% 0%
20230109 17.45 17.68 17.36 17.6 0.86% 0.11% 0% 9117 0.1603 65.66 17.58 0% 0 0% 0 0% 0 0% 0%
20230106 17.4 17.66 17.32 17.45 0.46% -0.34% 0% 8709 0.1525 63.61 17.51 0% 0 0% 0 0% 0 0% 0%
20230105 17.35 17.48 17.25 17.37 0.17% -0.06% 0% 8102 0.1408 57.73 17.38 0% 0 0% 0 0% 0 0% 0%
20230104 17.29 17.45 17.18 17.34 0.06% 0.12% 0% 7523 0.1303 53 17.32 0% 0 0% 0 0% 0 0% 0%
20230103 17.09 17.34 16.85 17.33 2.3% 0.87% 0% 9097 0.1563 63.71 17.18 0% 0 0% 0 0% 0 0% 0%
20221230 16.78 16.94 16.65 16.94 1.99% 0.59% 0% 4607 0.0776 56.2 16.84 0% 0 0% 0 0% 0 0% 0%
20221229 16.96 17.05 16.61 16.61 -1.77% -0.84% 0% 5827 0.0976 32.21 16.75 0% 0 0% 0 0% 0 0% 0%
20221228 17.26 17.26 16.82 16.91 -1.63% -0.06% 0% 5750 0.0973 31.28 16.92 0% 0 0% 0 0% 0 0% 0%
20221227 17.03 17.25 16.94 17.19 0.94% 0.64% 0% 7412 0.1266 35.73 17.08 0% 0 0% 0 0% 0 0% 0%
20221226 16.69 17.23 16.69 17.03 2.53% -0.06% 0% 9253 0.1577 39.66 17.04 0% 0 0% 0 0% 0 0% 0%
20221223 16.57 16.66 16.46 16.61 0.54% 0.18% 0% 5260 0.0872 20.88 16.58 0% 0 0% 0 0% 0 0% 0%
20221222 17.08 17.12 16.52 16.52 -2.13% -1.73% 0% 7509 0.1262 28.58 16.81 0% 0 0% 0 0% 0 0% 0%
20221221 17.28 17.32 16.81 16.88 -1.63% -0.53% 0% 7818 0.1327 28.62 16.97 0% 0 0% 0 0% 0 0% 0%
20221220 17.1 17.3 16.91 17.16 0.29% 0.23% 0% 5935 0.1016 20.43 17.12 0% 0 0% 0 0% 0 0% 0%
20221219 17.69 17.79 17.02 17.11 -3.28% -1.04% 0% 11782 0.2037 37.25 17.29 0% 0 0% 0 0% 0 0% 0%
20221216 18.54 18.64 17.69 17.69 -5.45% -1.61% 0% 17982 0.3233 58.61 17.98 0% 0 0% 0 0% 0 0% 0%
20221215 18.4 18.73 18.26 18.71 2.07% 0.65% 0% 10301 0.1915 35.1 18.59 0% 0 0% 0 0% 0 0% 0%
20221214 18.41 18.64 18.33 18.33 -1.03% -0.76% 0% 8953 0.1654 43.97 18.47 0% 0 0% 0 0% 0 0% 0%
20221213 18.54 18.76 18.43 18.52 -0.11% -0.38% 0% 9010 0.1675 30.5 18.59 0% 0 0% 0 0% 0 0% 0%
20221212 18.93 18.96 18.5 18.54 -1.96% -0.48% 0% 12428 0.2315 43 18.63 0% 0 0% 0 0% 0 0% 0%
20221209 19.11 19.18 18.8 18.91 -1.05% -0.32% 0% 13929 0.2642 48.4 18.97 0% 0 0% 0 0% 0 0% 0%
20221208 19.53 19.53 19.08 19.11 -2.25% -0.62% 0% 16385 0.3151 55.2 19.23 0% 0 0% 0 0% 0 0% 0%
20221207 19.52 19.75 19.24 19.55 0.15% 0.41% 0% 22267 0.4336 67.69 19.47 0% 0 0% 0 0% 0 0% 0%
20221206 19.11 19.67 18.92 19.52 2.15% 0.51% 0% 33111 0.6429 86.63 19.42 0% 0 0% 0 0% 0 0% 0%
20221205 19.07 19.24 18.93 19.11 0.26% 0.42% 0% 19349 0.3683 44.48 19.03 0% 0 0% 0 0% 0 0% 0%
20221202 18.5 19.15 18.44 19.06 3.08% 0.95% 0% 28661 0.5411 63.28 18.88 0% 0 0% 0 0% 0 0% 0%
20221201 18.42 18.64 18.35 18.49 0.65% 0% 0% 21266 0.3933 43.47 18.49 0% 0 0% 0 0% 0 0% 0%
20221130 18.69 18.72 18.31 18.37 -2.24% -0.43% 0% 23435 0.4324 44.15 18.45 0% 0 0% 0 0% 0 0% 0%
20221129 18.5 18.92 18.45 18.79 0.91% 0.43% 0% 23573 0.4411 43.29 18.71 0% 0 0% 0 0% 0 0% 0%
20221128 19.03 19.13 18.49 18.62 -3.02% -0.27% 0% 21410 0.3997 37.19 18.67 0% 0 0% 0 0% 0 0% 0%
20221125 19.44 19.64 19.02 19.2 -1.29% -0.31% 0% 26562 0.5115 46.87 19.26 0% 0 0% 0 0% 0 0% 0%
20221124 20.2 20.2 19.23 19.45 -4.23% -1.57% 0% 48206 0.9525 84.03 19.76 0% 0 0% 0 0% 0 0% 0%
20221123 19.78 21 19.7 20.31 2.68% -0.34% 0% 71475 1.4568 133.03 20.38 0% 0 0% 0 0% 0 0% 0%
20221122 19.21 20.65 19.03 19.78 2.91% -0.65% 0% 70360 1.4012 136.53 19.91 0% 0 0% 0 0% 0 0% 0%
20221121 19.24 19.42 18.98 19.22 -0.62% 0.37% 0% 29855 0.5716 62.59 19.15 0% 0 0% 0 0% 0 0% 0%
20221118 19.46 19.91 19.16 19.34 -0.77% -0.62% 0% 44083 0.8578 96.49 19.46 0% 0 0% 0 0% 0 0% 0%
20221117 18.54 19.5 18.49 19.49 3.95% 2.04% 0% 50179 0.9585 113.62 19.1 0% 0 0% 0 0% 0 0% 0%
20221116 19.04 19.15 18.45 18.75 -0.95% 0.37% 0% 41818 0.7812 101.73 18.68 0% 0 0% 0 0% 0 0% 0%
20221115 17.97 19.15 17.71 18.93 6.11% 1.5% 0% 52585 0.9805 130.81 18.65 0% 0 0% 0 0% 0 0% 0%
20221114 18.01 18.35 17.77 17.84 -1.6% -1.11% 0% 28155 0.5079 73.06 18.04 0% 0 0% 0 0% 0 0% 0%
20221111 18.35 18.86 18.12 18.13 0% -1.95% 0% 42965 0.7943 118.08 18.49 0% 0 0% 0 0% 0 0% 0%
20221110 18.42 18.72 17.99 18.13 -1.57% -0.82% 0% 33409 0.6108 99.09 18.28 0% 0 0% 0 0% 0 0% 0%
20221109 18.05 18.58 18 18.42 2.16% 0.49% 0% 36024 0.6603 109.96 18.33 0% 0 0% 0 0% 0 0% 0%
20221108 17.89 18.16 17.67 18.03 0.67% 0.73% 0% 18193 0.3256 54.69 17.9 0% 0 0% 0 0% 0 0% 0%
20221107 17.83 18 17.7 17.91 0.67% 0.34% 0% 19056 0.3402 57.32 17.85 0% 0 0% 0 0% 0 0% 0%
20221104 17.63 17.9 17.47 17.79 2.24% 0.4% 0% 25781 0.4569 76.63 17.72 0% 0 0% 0 0% 0 0% 0%
20221103 17.28 17.41 17.02 17.4 1.1% 0.87% 0% 15980 0.2757 48.99 17.25 0% 0 0% 0 0% 0 0% 0%
20221102 17.35 17.39 16.95 17.21 1% -0.12% 0% 19247 0.3317 59.35 17.23 0% 0 0% 0 0% 0 0% 0%
20221101 16.76 17.04 16.46 17.04 2.53% 1.37% 0% 19192 0.3227 60.54 16.81 0% 0 0% 0 0% 0 0% 0%
20221031 16.04 16.8 16.04 16.62 2.34% 0.24% 0% 21424 0.3552 65.47 16.58 0% 0 0% 0 0% 0 0% 0%
20221028 17.21 17.4 16.19 16.24 -5.58% -2.87% 0% 25401 0.4248 80.3 16.72 0% 0 0% 0 0% 0 0% 0%
20221027 17.5 18.05 17.2 17.2 -0.52% -2.38% 0% 30555 0.5385 105.18 17.62 0% 0 0% 0 0% 0 0% 0%
20221026 17.5 17.61 16.95 17.29 -3.78% 0% 0% 43892 0.7591 155.96 17.29 0% 0 0% 0 0% 0 0% 0%
20221025 17.81 18.26 17.46 17.97 0.9% 0.73% 0% 20128 0.3591 82.28 17.84 0% 0 0% 0 0% 0 0% 0%
20221024 18.1 18.63 17.79 17.81 -1.33% -2.2% 0% 23229 0.423 101.78 18.21 0% 0 0% 0 0% 0 0% 0%
20221021 18.15 18.43 18.03 18.05 -0.55% -0.72% 0% 11504 0.2091 54.31 18.18 0% 0 0% 0 0% 0 0% 0%
20221020 18.11 18.53 17.97 18.15 0.06% -0.33% 0% 17291 0.3149 82.1 18.21 0% 0 0% 0 0% 0 0% 0%
20221019 18.52 18.52 18.14 18.14 -1.89% -0.87% 0% 13513 0.2473 68.03 18.3 0% 0 0% 0 0% 0 0% 0%
20221018 18.4 18.67 18.15 18.49 0.65% 0.16% 0% 19669 0.3631 103.2 18.46 0% 0 0% 0 0% 0 0% 0%
20221017 18.03 18.44 17.71 18.37 1.6% 0.77% 0% 16205 0.2954 91.64 18.23 0% 0 0% 0 0% 0 0% 0%
20220720 21.84 21.92 21.61 21.85 -0.09% 0.41% 0% 19486 0.4241 49.21 21.76 0% 0 0% 0 0% 0 0% 0%
20220719 21.67 21.97 21.5 21.87 0.83% 0.51% 0% 26157 0.5691 57.06 21.76 0% 0 0% 0 0% 0 0% 0%
20220718 21.03 21.88 21.03 21.69 2.55% 0.88% 0% 35443 0.762 66.98 21.5 0% 0 0% 0 0% 0 0% 0%
20220715 21.75 22.03 21 21.15 -0.75% -1.12% 0% 31117 0.6656 58.24 21.39 0% 0 0% 0 0% 0 0% 0%
20220714 20.75 21.97 20.66 21.31 2.45% -0.93% 0% 40096 0.8623 72.99 21.51 0% 0 0% 0 0% 0 0% 0%
20220713 20.65 20.89 20.49 20.8 0.73% 0.68% 0% 20133 0.416 35.29 20.66 0% 0 0% 0 0% 0 0% 0%
20220712 21.49 21.5 20.61 20.65 -2.59% -1.43% 0% 30485 0.6387 52.82 20.95 0% 0 0% 0 0% 0 0% 0%
20220711 21.7 21.88 20.89 21.2 -2.66% -0.14% 0% 46726 0.9922 81.56 21.23 0% 0 0% 0 0% 0 0% 0%
20220708 21.61 22.25 21.55 21.78 1.21% -0.68% 0% 48799 1.0703 87.45 21.93 0% 0 0% 0 0% 0 0% 0%
20220707 23.52 23.68 21.45 21.52 -10.18% -2.89% 0% 89122 1.9753 163.82 22.16 0% 0 0% 0 0% 0 0% 0%
20220706 23.2 24.18 22.41 23.96 1.7% 1.74% 0% 75113 1.769 162.36 23.55 0% 0 0% 0 0% 0 0% 0%
20220705 22.49 23.64 21.8 23.56 6.32% 3.29% 0% 85400 1.9484 186.48 22.81 0% 0 0% 0 0% 0 0% 0%
20220704 22.51 22.69 21.89 22.16 -1.07% 0.23% 0% 35272 0.7799 78.16 22.11 0% 0 0% 0 0% 0 0% 0%
20220701 23.45 23.45 22.28 22.4 -4.11% -0.97% 0% 46828 1.0592 88.91 22.62 0% 0 0% 0 0% 0 0% 0%
20220630 24.49 24.49 23.18 23.36 -3.35% -1.14% 0% 35515 0.8391 65.67 23.63 0% 0 0% 0 0% 0 0% 0%
20220629 24.99 25.27 24.16 24.17 -3.24% -1.75% 0% 28693 0.7059 50.08 24.6 0% 0 0% 0 0% 0 0% 0%
20220628 25.41 25.61 24.83 25.11 -1.3% -0.2% 0% 28398 0.7144 46.22 25.16 0% 0 0% 0 0% 0 0% 0%
20220627 26 26.36 25.04 25.44 -2.15% -0.9% 0% 40962 1.0513 64.32 25.67 0% 0 0% 0 0% 0 0% 0%
20220624 26.21 26.53 25.63 26 -0.57% -0.34% 0% 33701 0.8793 49.16 26.09 0% 0 0% 0 0% 0 0% 0%
20220623 25.8 26.53 25.45 26.15 1.32% 0.42% 0% 31088 0.8094 45.81 26.04 0% 0 0% 0 0% 0 0% 0%
20220622 25.76 26.55 25.33 25.81 -0.15% -0.62% 0% 50539 1.3124 74.94 25.97 0% 0 0% 0 0% 0 0% 0%
20220621 26.41 27.22 25.54 25.85 -3.54% -1.26% 0% 57089 1.4946 86.15 26.18 0% 0 0% 0 0% 0 0% 0%
20220620 28 29.49 26.56 26.8 -1.9% -4.25% 0% 97515 2.7293 163.77 27.99 0% 0 0% 0 0% 0 0% 0%
20220617 26.5 27.49 25.65 27.32 1.75% 2.75% 0% 71561 1.9031 122.08 26.59 0% 0 0% 0 0% 0 0% 0%
20220616 25.61 27.54 25 26.85 4.84% 2.68% 0% 81811 2.1391 142.11 26.15 0% 0 0% 0 0% 0 0% 0%
20220615 24.81 26.45 24.71 25.61 4.11% -0.85% 0% 80085 2.0683 147.29 25.83 0% 0 0% 0 0% 0 0% 0%
20220614 25.27 25.46 23.88 24.6 -2.42% 1.07% 0% 65934 1.6051 125.44 24.34 0% 0 0% 0 0% 0 0% 0%
20220613 22.63 26.62 22.35 25.21 11.55% 0.36% 0% 103281 2.5949 200.27 25.12 0% 0 0% 0 0% 0 0% 0%
20220610 22.26 23.2 22.26 22.6 0.49% -0.53% 0% 29296 0.6657 53.91 22.72 0% 0 0% 0 0% 0 0% 0%
20220609 23.23 23.23 22.45 22.49 -3.68% -1.27% 0% 28298 0.6447 50.03 22.78 0% 0 0% 0 0% 0 0% 0%
20220608 23.3 24.15 22.71 23.35 -0.13% 0.39% 0% 49391 1.1488 87.37 23.26 0% 0 0% 0 0% 0 0% 0%
20220607 23.02 23.6 22.91 23.38 -0.34% 0.82% 0% 34072 0.7902 60.43 23.19 0% 0 0% 0 0% 0 0% 0%
20220606 21.95 23.49 21.94 23.46 8.21% 2.18% 0% 72053 1.6543 116.35 22.96 0% 0 0% 0 0% 0 0% 0%
20220602 22.45 23.35 21.32 21.68 -3.39% -2.34% 0% 62145 1.3797 88.46 22.2 0% 0 0% 0 0% 0 0% 0%
20220601 22.22 23.35 22.13 22.44 0.67% -1.36% 0% 50415 1.1468 68.82 22.75 0% 0 0% 0 0% 0 0% 0%
20220531 22.37 22.6 21.67 22.29 -0.71% 0.81% 0% 37723 0.8342 49.15 22.11 0% 0 0% 0 0% 0 0% 0%
20220530 23.7 23.85 22 22.45 -6.26% -0.27% 0% 78901 1.7762 101.73 22.51 0% 0 0% 0 0% 0 0% 0%
20220527 22.6 24.52 22.23 23.95 6.44% 1.74% 0% 85011 2.001 116.32 23.54 0% 0 0% 0 0% 0 0% 0%
20220526 22.1 23.01 21.56 22.5 1.58% 1.26% 0% 54233 1.2053 71.18 22.22 0% 0 0% 0 0% 0 0% 0%
20220525 22 22.61 21.72 22.15 0.68% 0.36% 0% 41766 0.9216 51.68 22.07 0% 0 0% 0 0% 0 0% 0%
20220524 23.5 23.66 22 22 -6.38% -3.51% 0% 46758 1.0661 53.52 22.8 0% 0 0% 0 0% 0 0% 0%
20220523 24.91 24.95 22.86 23.5 -2.08% -0.25% 0% 82771 1.9498 91.89 23.56 0% 0 0% 0 0% 0 0% 0%
20220520 24.72 25.89 23.88 24 -1.15% -4.04% 0% 121411 3.0369 136.98 25.01 0% 0 0% 0 0% 0 0% 0%
20220519 21.01 24.78 20.8 24.28 15.89% 5.61% 0% 106465 2.4477 118.09 22.99 0% 0 0% 0 0% 0 0% 0%
20220518 21.71 22.19 20.77 20.95 -6.05% -1.87% 0% 68061 1.453 71.18 21.35 0% 0 0% 0 0% 0 0% 0%
20220517 22.8 22.96 21.87 22.3 0.81% 0.04% 0% 58453 1.3028 63.46 22.29 0% 0 0% 0 0% 0 0% 0%
20220516 22.67 24.11 22.06 22.12 -3.15% -3.32% 0% 65480 1.4985 73.13 22.88 0% 0 0% 0 0% 0 0% 0%
20220513 22.16 23.3 21.8 22.84 3.21% 0.79% 0% 75375 1.7083 84.1 22.66 0% 0 0% 0 0% 0 0% 0%
20220512 22.37 23.67 21.79 22.13 -1.64% -2.43% 0% 90770 2.059 102.66 22.68 0% 0 0% 0 0% 0 0% 0%
20220511 22.4 23.84 21.77 22.5 0.76% -1.57% 0% 129367 2.957 151.89 22.86 0% 0 0% 0 0% 0 0% 0%
20220510 22.8 22.8 21.35 22.33 -1.8% 0.72% 0% 106813 2.3677 133.13 22.17 0% 0 0% 0 0% 0 0% 0%
20220509 19.66 22.88 19.55 22.74 17.04% 9.06% 0% 137356 2.8638 183.92 20.85 0% 0 0% 0 0% 0 0% 0%
20220506 19.01 20.13 19.01 19.43 -0.87% -1.07% 0% 79527 1.5617 121.76 19.64 0% 0 0% 0 0% 0 0% 0%
20220505 17.98 20.58 17.61 19.6 9.01% 2.35% 0% 108470 2.077 182.4 19.15 0% 0 0% 0 0% 0 0% 0%
20220429 17.02 18.37 16.5 17.98 4.53% 2.68% 0% 85315 1.4938 158.4 17.51 0% 0 0% 0 0% 0 0% 0%
20220428 16.69 17.8 16.42 17.2 -0.46% 0.88% 0% 72476 1.2355 153.21 17.05 0% 0 0% 0 0% 0 0% 0%
20220427 16.05 17.35 15.92 17.28 5.62% 2.31% 0% 77184 1.3037 188.45 16.89 0% 0 0% 0 0% 0 0% 0%
20220426 17.4 17.4 15.63 16.36 -5.98% -0.43% 0% 86346 1.4189 245.51 16.43 0% 0 0% 0 0% 0 0% 0%
20220425 16.63 17.96 16.5 17.4 -0.4% 1.1% 0% 85146 1.4653 322.62 17.21 0% 0 0% 0 0% 0 0% 0%
20220422 14.5 17.47 14.2 17.47 19.99% 5.5% 0% 78175 1.2942 396.42 16.56 0% 0 0% 0 0% 0 0% 0%
20220421 15.01 15.26 14.42 14.56 -3.45% -1.29% 0% 10451 0.1541 69.25 14.75 0% 0 0% 0 0% 0 0% 0%
20220420 15.05 15.47 15.04 15.08 -0.2% -0.98% 0% 10197 0.1553 64.96 15.23 0% 0 0% 0 0% 0 0% 0%
20220419 15.17 15.3 14.97 15.11 -1.56% 0.07% 0% 10427 0.1574 62.17 15.1 0% 0 0% 0 0% 0 0% 0%
20220418 14.7 15.38 14.41 15.35 4.49% 2.33% 0% 10967 0.1645 59.04 15 0% 0 0% 0 0% 0 0% 0%
20220415 15.21 15.21 14.56 14.69 -3.42% -0.47% 0% 10241 0.1512 52.46 14.76 0% 0 0% 0 0% 0 0% 0%
20220414 15.21 15.4 15.12 15.21 0.26% 0% 0% 6705 0.102 33.55 15.21 0% 0 0% 0 0% 0 0% 0%
20220413 15.6 15.6 15.15 15.17 -2.57% -0.65% 0% 7861 0.12 35.91 15.27 0% 0 0% 0 0% 0 0% 0%
20220412 15.35 15.59 15.08 15.57 1.83% 1.76% 0% 10015 0.1532 39.03 15.3 0% 0 0% 0 0% 0 0% 0%
20220411 15.87 15.87 15.16 15.29 -3.23% -1.04% 0% 9222 0.1425 32.14 15.45 0% 0 0% 0 0% 0 0% 0%
20220408 16.36 16.36 15.67 15.8 -2.47% -0.5% 0% 11022 0.175 38.96 15.88 0% 0 0% 0 0% 0 0% 0%
20220407 16.68 16.68 16.18 16.2 -2.99% -1.04% 0% 10306 0.1687 35.94 16.37 0% 0 0% 0 0% 0 0% 0%
20220401 16.51 16.51 16.16 16.39 -1.21% 0.37% 0% 11132 0.1818 38.55 16.33 0% 0 0% 0 0% 0 0% 0%
20220331 16.5 16.72 16.17 16.59 1.04% 0.42% 0% 13357 0.2206 46.15 16.52 0% 0 0% 0 0% 0 0% 0%
20220330 16.17 16.55 16.17 16.42 1.3% 0.06% 0% 9585 0.1573 32.38 16.41 0% 0 0% 0 0% 0 0% 0%
20220329 16.41 16.73 16.15 16.21 -1.64% -1.34% 0% 12811 0.2105 41.8 16.43 0% 0 0% 0 0% 0 0% 0%
20220328 16.25 16.65 16.2 16.48 -1.73% 0.61% 0% 21632 0.3544 67.78 16.38 0% 0 0% 0 0% 0 0% 0%
20220325 18.08 18.13 16.73 16.77 -4.82% -2.44% 0% 40072 0.689 131.45 17.19 0% 0 0% 0 0% 0 0% 0%
20220324 17.15 18 16.71 17.62 3.04% 0.97% 0% 37526 0.6548 131.93 17.45 0% 0 0% 0 0% 0 0% 0%
20220323 17.17 17.19 16.91 17.1 0% 0.35% 0% 10483 0.1786 37.11 17.04 0% 0 0% 0 0% 0 0% 0%
20220322 16.99 17.4 16.56 17.1 0.88% 0.71% 0% 23568 0.4003 78.58 16.98 0% 0 0% 0 0% 0 0% 0%
20220321 16.71 17.13 16.61 16.95 1.44% 0.36% 0% 13781 0.2328 46.18 16.89 0% 0 0% 0 0% 0 0% 0%
20220318 16.49 16.99 16.31 16.71 1.64% 0.12% 0% 14906 0.2488 48.43 16.69 0% 0 0% 0 0% 0 0% 0%
20220317 16.5 16.76 16.33 16.44 0.61% -0.66% 0% 18779 0.3108 59.5 16.55 0% 0 0% 0 0% 0 0% 0%
20220316 16.13 16.61 15.7 16.34 3.16% 0.93% 0% 17648 0.2858 55.96 16.19 0% 0 0% 0 0% 0 0% 0%
20220315 17.29 17.29 15.81 15.84 -6.88% -3.94% 0% 20183 0.3328 66.54 16.49 0% 0 0% 0 0% 0 0% 0%
20220311 17.95 17.95 16.97 17.49 -1.52% 1.1% 0% 18834 0.3259 63.21 17.3 0% 0 0% 0 0% 0 0% 0%
20220310 18.22 18.5 17.6 17.76 -0.78% -1.22% 0% 22427 0.4032 68.34 17.98 0% 0 0% 0 0% 0 0% 0%
20220309 18.78 19.1 15.02 17.9 -4.69% -1.32% 0% 29377 0.533 75.13 18.14 0% 0 0% 0 0% 0 0% 0%
20220308 19.84 19.95 18.78 18.78 -5.01% -2.09% 0% 25110 0.4817 63.81 19.18 0% 0 0% 0 0% 0 0% 0%
20220307 19.74 20.07 19.6 19.77 -0.15% -0.35% 0% 15319 0.304 37.52 19.84 0% 0 0% 0 0% 0 0% 0%
20220304 20.13 20.26 19.73 19.8 -1.64% -0.55% 0% 14867 0.296 32.49 19.91 0% 0 0% 0 0% 0 0% 0%
20220303 20.15 20.4 19.95 20.13 0.3% -0.05% 0% 15891 0.3201 35.05 20.14 0% 0 0% 0 0% 0 0% 0%
20220302 20.44 20.44 20 20.07 -1.42% -0.4% 0% 11126 0.2242 24.64 20.15 0% 0 0% 0 0% 0 0% 0%
20220301 20.59 20.68 20.22 20.36 -0.39% 0% 0% 14257 0.2903 32.19 20.36 0% 0 0% 0 0% 0 0% 0%
20220228 20.98 21.15 19.91 20.44 -1.02% 0.54% 0% 29723 0.6043 68.42 20.33 0% 0 0% 0 0% 0 0% 0%
20220225 20.61 21.29 20.5 20.65 -1.71% -1.15% 0% 45527 0.951 115.13 20.89 0% 0 0% 0 0% 0 0% 0%
20220224 21.4 22.95 20.76 21.01 -1.64% -3.31% 0% 62450 1.3569 185.68 21.73 0% 0 0% 0 0% 0 0% 0%
20220223 20.99 21.7 20.41 21.36 1.81% 1.57% 0% 48414 1.0182 175.01 21.03 0% 0 0% 0 0% 0 0% 0%
20220222 21.19 21.46 20.6 20.98 -0.24% -0.14% 0% 52573 1.1043 223.52 21.01 0% 0 0% 0 0% 0 0% 0%
20220221 18.94 21.17 18.92 21.03 11.03% 3.24% 0% 69772 1.4213 344.95 20.37 0% 0 0% 0 0% 0 0% 0%
20220218 18.37 19.28 18.2 18.94 2.99% 0.53% 0% 26029 0.4904 153.94 18.84 0% 0 0% 0 0% 0 0% 0%
20220217 18.2 18.78 18.15 18.39 0.93% -0.59% 0% 22558 0.4174 126.21 18.5 0% 0 0% 0 0% 0 0% 0%
20220216 17.61 18.36 17.59 18.22 3.58% 0.89% 0% 16304 0.2945 90.92 18.06 0% 0 0% 0 0% 0 0% 0%
20220215 17.79 17.93 17.52 17.59 -1.12% -0.45% 0% 8928 0.1578 48.42 17.67 0% 0 0% 0 0% 0 0% 0%
20220214 17.6 17.98 17.6 17.79 0.74% 0% 0% 7756 0.138 40.86 17.79 0% 0 0% 0 0% 0 0% 0%
20220211 18.13 18.25 17.6 17.66 -2.59% -0.84% 0% 12159 0.2165 61.12 17.81 0% 0 0% 0 0% 0 0% 0%
20220210 18.24 18.26 17.5 18.13 -0.55% 0.61% 0% 11066 0.1994 54.56 18.02 0% 0 0% 0 0% 0 0% 0%
20220209 18.17 18.34 18.09 18.23 0.16% 0.05% 0% 8601 0.1567 41.24 18.22 0% 0 0% 0 0% 0 0% 0%
20211203 19.99 20.24 19.83 19.83 -1.15% -0.7% 0% 16211 0.3238 82.8 19.97 0% 0 0% 0 0% 0 0% 0%
20211202 20.5 20.72 20.03 20.06 -2.24% -1.47% 0% 24884 0.5067 132.09 20.36 0% 0 0% 0 0% 0 0% 0%
20211201 19.91 20.88 19.85 20.52 2.6% -0.24% 0% 29915 0.6153 172.43 20.57 0% 0 0% 0 0% 0 0% 0%
20211130 20.13 20.56 19.79 20 -0.3% -0.74% 0% 17675 0.3561 109.6 20.15 0% 0 0% 0 0% 0 0% 0%
20211129 19.68 20.1 19.3 20.06 0.6% 1.16% 0% 16073 0.3188 92.19 19.83 0% 0 0% 0 0% 0 0% 0%
20211126 20.23 20.23 19.82 19.94 -0.55% -0.3% 0% 13863 0.2772 70.07 20 0% 0 0% 0 0% 0 0% 0%
20211125 20.27 20.38 20.03 20.05 -0.94% -0.74% 0% 14275 0.2884 68.66 20.2 0% 0 0% 0 0% 0 0% 0%
20211124 20.1 20.31 19.83 20.24 1% 0.45% 0% 17773 0.3581 83.67 20.15 0% 0 0% 0 0% 0 0% 0%
20211123 19.61 20.18 19.6 20.04 1.78% 0.3% 0% 18325 0.3662 88.59 19.98 0% 0 0% 0 0% 0 0% 0%
20211122 19.6 19.85 19.46 19.69 0.72% 0% 0% 14710 0.2896 74.14 19.69 0% 0 0% 0 0% 0 0% 0%
20211119 19.43 19.67 19.29 19.55 1.61% 0.05% 0% 12484 0.2439 65.3 19.54 0% 0 0% 0 0% 0 0% 0%
20211118 19.53 19.76 19.23 19.24 -1.48% -1.18% 0% 12483 0.243 66.86 19.47 0% 0 0% 0 0% 0 0% 0%
20211117 19.34 19.85 19.2 19.53 0.88% -0.26% 0% 14726 0.2883 82.58 19.58 0% 0 0% 0 0% 0 0% 0%
20211116 19.9 19.95 19.36 19.36 -3.15% -1.22% 0% 28598 0.5605 169.52 19.6 0% 0 0% 0 0% 0 0% 0%
20211115 19.22 20.38 19.22 19.99 4.06% 0.55% 0% 40701 0.809 276.89 19.88 0% 0 0% 0 0% 0 0% 0%
20211112 18.97 19.37 18.67 19.21 1.27% 0.89% 0% 27364 0.521 234.55 19.04 0% 0 0% 0 0% 0 0% 0%
20211111 18.98 19.4 18.9 18.97 -0.58% -0.68% 0% 20535 0.3923 215.53 19.1 0% 0 0% 0 0% 0 0% 0%
20211110 18.66 19.1 18.61 19.08 1.49% 0.69% 0% 10997 0.2084 132.62 18.95 0% 0 0% 0 0% 0 0% 0%
20211109 18.76 18.93 18.65 18.8 0.16% 0.11% 0% 7055 0.1325 86.65 18.78 0% 0 0% 0 0% 0 0% 0%
20211108 18.49 18.84 18.4 18.77 1.51% 0.43% 0% 6612 0.1236 79.7 18.69 0% 0 0% 0 0% 0 0% 0%
20211105 18.3 18.68 18.3 18.49 0.49% -0.22% 0% 8096 0.15 99.42 18.53 0% 0 0% 0 0% 0 0% 0%
20211104 18.49 18.5 18.29 18.4 -0.05% -0.11% 0% 5869 0.1081 75.07 18.42 0% 0 0% 0 0% 0 0% 0%
20211103 18.04 18.47 18 18.41 2.05% 0.55% 0% 6255 0.1145 74.32 18.31 0% 0 0% 0 0% 0 0% 0%
20211102 18.35 18.69 17.84 18.04 -1.69% -1.42% 0% 9985 0.1827 107.88 18.3 0% 0 0% 0 0% 0 0% 0%
20211101 18.12 18.4 17.92 18.35 1.72% 0.55% 0% 7042 0.1285 81.68 18.25 0% 0 0% 0 0% 0 0% 0%
20211029 17.67 18.3 17.6 18.04 2.33% 0.33% 0% 7334 0.1319 86.56 17.98 0% 0 0% 0 0% 0 0% 0%
20211028 18.35 18.35 17.5 17.63 -3.5% -1.12% 0% 8301 0.148 96.85 17.83 0% 0 0% 0 0% 0 0% 0%
20211027 18.95 18.95 18 18.27 -3.54% -0.54% 0% 9046 0.1662 111.8 18.37 0% 0 0% 0 0% 0 0% 0%
20211026 18.75 19.24 18.69 18.94 1.77% -0.21% 0% 8553 0.1623 112.53 18.98 0% 0 0% 0 0% 0 0% 0%
20211025 18.73 18.73 18.51 18.61 0.27% 0.16% 0% 4226 0.0785 55.38 18.58 0% 0 0% 0 0% 0 0% 0%
20211022 18.67 18.87 18.54 18.56 -0.59% -0.54% 0% 4442 0.0829 56.98 18.66 0% 0 0% 0 0% 0 0% 0%
20211021 19.02 19.21 18.63 18.67 -2.76% -1.11% 0% 10999 0.2077 132.42 18.88 0% 0 0% 0 0% 0 0% 0%
20211020 18.98 19.78 18.72 19.2 1.69% -0.78% 0% 13990 0.2707 182.24 19.35 0% 0 0% 0 0% 0 0% 0%
20211019 19.01 19.04 18.82 18.88 -0.26% -0.11% 0% 3872 0.0732 52.31 18.9 0% 0 0% 0 0% 0 0% 0%
20211018 18.95 19.02 18.74 18.93 0.53% 0.32% 0% 4345 0.082 56.97 18.87 0% 0 0% 0 0% 0 0% 0%
20211015 19.26 19.26 18.82 18.83 -2.23% -0.89% 0% 7216 0.1371 87.38 19 0% 0 0% 0 0% 0 0% 0%
20211014 19.35 19.43 19.15 19.26 -0.52% -0.16% 0% 5517 0.1064 65.84 19.29 0% 0 0% 0 0% 0 0% 0%
20211013 19.1 19.45 19.07 19.36 1.36% 0.41% 0% 6677 0.1287 72.55 19.28 0% 0 0% 0 0% 0 0% 0%
20211012 19.28 19.28 18.71 19.1 -0.78% 0.74% 0% 7315 0.1387 69.59 18.96 0% 0 0% 0 0% 0 0% 0%
20211011 19.13 19.43 19.08 19.25 0.57% 0.21% 0% 6137 0.1179 47.37 19.21 0% 0 0% 0 0% 0 0% 0%
20211008 18.5 19.29 18.5 19.14 3.46% 0.58% 0% 10358 0.1971 72.09 19.03 0% 0 0% 0 0% 0 0% 0%
20210930 18.3 18.87 18.3 18.5 1.31% -0.48% 0% 6887 0.128 45.72 18.59 0% 0 0% 0 0% 0 0% 0%
20210929 18.97 18.97 18.25 18.26 -3.79% -1.51% 0% 9108 0.1689 56.82 18.54 0% 0 0% 0 0% 0 0% 0%
20210928 19.2 19.22 18.89 18.98 0.16% -0.16% 0% 5730 0.1089 35.65 19.01 0% 0 0% 0 0% 0 0% 0%
20210927 19.63 19.71 18.78 18.95 -2.87% -0.84% 0% 10662 0.2038 60.27 19.11 0% 0 0% 0 0% 0 0% 0%
20210924 19.62 19.67 19.36 19.51 -0.61% 0.05% 0% 9247 0.1803 52.65 19.5 0% 0 0% 0 0% 0 0% 0%
20210923 19.34 19.89 19.34 19.63 1.5% -0.15% 0% 13064 0.2568 72.59 19.66 0% 0 0% 0 0% 0 0% 0%
20210922 19.64 19.67 19 19.34 -1.83% 0.42% 0% 17685 0.3407 96.83 19.26 0% 0 0% 0 0% 0 0% 0%
20210917 20.57 20.72 19.43 19.7 -5.11% -0.91% 0% 30542 0.6071 175.39 19.88 0% 0 0% 0 0% 0 0% 0%
20210916 21 21.24 20.75 20.76 -1.56% -0.95% 0% 17171 0.3599 116.18 20.96 0% 0 0% 0 0% 0 0% 0%
20210915 21.17 21.25 21 21.09 -0.05% -0.19% 0% 12226 0.2583 86.74 21.13 0% 0 0% 0 0% 0 0% 0%
20210914 21.19 21.25 20.9 21.1 -0.38% 0.09% 0% 13760 0.2901 94.7 21.08 0% 0 0% 0 0% 0 0% 0%
20210913 21.23 21.23 20.96 21.18 -0.38% 0.43% 0% 12292 0.2592 81.18 21.09 0% 0 0% 0 0% 0 0% 0%
20210910 21.84 21.84 21.14 21.26 -3.14% -0.28% 0% 19819 0.4226 118.9 21.32 0% 0 0% 0 0% 0 0% 0%
20210909 22 22.16 21.89 21.95 -0.77% -0.14% 0% 11080 0.2435 58.38 21.98 0% 0 0% 0 0% 0 0% 0%
20210908 21.97 22.19 21.73 22.12 0.91% 0.64% 0% 13333 0.293 70.07 21.98 0% 0 0% 0 0% 0 0% 0%
20210907 22.1 22.1 21.71 21.92 -0.32% 0.14% 0% 10847 0.2374 58.29 21.89 0% 0 0% 0 0% 0 0% 0%
20210906 21.55 22.09 21.26 21.99 1.57% 0.96% 0% 12602 0.2745 66.4 21.78 0% 0 0% 0 0% 0 0% 0%
20210729 21.08 21.85 21.08 21.26 1.72% -1.16% 0% 11744 0.2526 59.72 21.51 0% 0 0% 0 0% 0 0% 0%
20210728 21.17 21.54 20.38 20.9 -2.06% 0.34% 0% 10323 0.215 46.83 20.83 0% 0 0% 0 0% 0 0% 0%
20210727 22 22.55 21.34 21.34 -5.03% -2.47% 0% 15093 0.3303 69.88 21.88 0% 0 0% 0 0% 0 0% 0%
20210726 22.1 23.06 22 22.47 1.35% -0.31% 0% 17707 0.3991 84.9 22.54 0% 0 0% 0 0% 0 0% 0%
20210723 22.66 23.14 22 22.17 -4.27% -1.2% 0% 25713 0.577 128.57 22.44 0% 0 0% 0 0% 0 0% 0%
20210722 21.16 23.88 21.15 23.16 10.18% 2.03% 0% 44628 1.0129 250.08 22.7 0% 0 0% 0 0% 0 0% 0%
20210721 21.24 21.49 20.98 21.02 -1.04% -0.66% 0% 9940 0.2103 63.55 21.16 0% 0 0% 0 0% 0 0% 0%
20210720 20.95 21.34 20.78 21.24 0.85% 0.24% 0% 7259 0.1538 46.87 21.19 0% 0 0% 0 0% 0 0% 0%
20210719 21.45 21.48 20.5 21.06 -1.86% 0.48% 0% 11444 0.2399 71.86 20.96 0% 0 0% 0 0% 0 0% 0%
20210716 22.05 22.19 21.38 21.46 -2.68% -0.79% 0% 16785 0.363 110.81 21.63 0% 0 0% 0 0% 0 0% 0%
20210715 23.6 23.6 21.54 22.05 -6.65% -1.56% 0% 25879 0.5797 173.01 22.4 0% 0 0% 0 0% 0 0% 0%
20210714 23.44 23.95 23.28 23.62 0.68% 0.25% 0% 12606 0.297 90.04 23.56 0% 0 0% 0 0% 0 0% 0%
20210713 23.7 23.7 23.2 23.46 -0.55% 0.43% 0% 10775 0.2517 78.15 23.36 0% 0 0% 0 0% 0 0% 0%
20210712 23.84 23.84 23.5 23.59 0.04% -0.17% 0% 7385 0.1745 54.54 23.63 0% 0 0% 0 0% 0 0% 0%
20210709 23.5 23.76 23.28 23.58 0.81% 0.34% 0% 6605 0.1552 46.98 23.5 0% 0 0% 0 0% 0 0% 0%
20210708 23.76 23.96 23.34 23.39 -2.3% -0.72% 0% 10148 0.2391 67.56 23.56 0% 0 0% 0 0% 0 0% 0%
20210707 23.65 23.99 23.48 23.94 0.25% 0.17% 0% 7478 0.1787 48.69 23.9 0% 0 0% 0 0% 0 0% 0%
20210706 23.52 23.93 23.52 23.88 1.4% 0.72% 0% 7697 0.1825 46.55 23.71 0% 0 0% 0 0% 0 0% 0%
20210705 23.37 23.59 23.33 23.55 0.77% 0.34% 0% 6420 0.1507 36.25 23.47 0% 0 0% 0 0% 0 0% 0%
20210702 24.09 24.27 23.3 23.37 -2.87% -0.55% 0% 13185 0.3099 71.37 23.5 0% 0 0% 0 0% 0 0% 0%
20210701 24.18 24.6 24.04 24.06 -0.5% -1.23% 0% 11985 0.2919 66.66 24.36 0% 0 0% 0 0% 0 0% 0%
20210630 24.09 24.24 23.79 24.18 0.62% 0.5% 0% 9909 0.2384 51.35 24.06 0% 0 0% 0 0% 0 0% 0%
20210629 24.3 24.56 23.95 24.03 -1.23% -0.58% 0% 11756 0.2841 56.83 24.17 0% 0 0% 0 0% 0 0% 0%
20210628 24.4 24.76 24.3 24.33 -1.06% -0.82% 0% 12220 0.2997 60.1 24.53 0% 0 0% 0 0% 0 0% 0%
20210625 25.29 25.34 24.56 24.59 -2.58% -0.81% 0% 16705 0.4142 80.53 24.79 0% 0 0% 0 0% 0 0% 0%
20210624 25.32 25.49 24.84 25.24 0.12% 0.28% 0% 17045 0.429 84.64 25.17 0% 0 0% 0 0% 0 0% 0%
20210623 25.95 25.96 25.19 25.21 -2.44% -0.71% 0% 18652 0.4735 95.47 25.39 0% 0 0% 0 0% 0 0% 0%
20210622 25.61 25.97 25.5 25.84 0.94% 0.39% 0% 18575 0.4781 96.45 25.74 0% 0 0% 0 0% 0 0% 0%
20210621 25.49 25.95 25.32 25.6 0.23% -0.27% 0% 16474 0.4229 90.46 25.67 0% 0 0% 0 0% 0 0% 0%
20210618 25.61 25.7 25.25 25.54 -1.12% 0.39% 0% 19455 0.4949 109.09 25.44 0% 0 0% 0 0% 0 0% 0%
20210617 24.92 25.98 24.7 25.83 3.44% 0.82% 0% 32695 0.8378 185.23 25.62 0% 0 0% 0 0% 0 0% 0%
20210616 24.44 25.8 24.26 24.97 1.63% -0.76% 0% 25909 0.6518 151.35 25.16 0% 0 0% 0 0% 0 0% 0%
20210615 24.8 24.88 24.41 24.57 -1.29% 0.04% 0% 10989 0.2699 66.89 24.56 0% 0 0% 0 0% 0 0% 0%
20210611 24.8 25.21 24.63 24.89 1.18% -0.16% 0% 18577 0.4631 114.84 24.93 0% 0 0% 0 0% 0 0% 0%
20210610 24.44 24.76 24.21 24.7 1.02% 0.78% 0% 13730 0.3365 86.84 24.51 0% 0 0% 0 0% 0 0% 0%
20210609 24.63 24.94 24.37 24.45 -0.73% -0.53% 0% 13335 0.3278 82.76 24.58 0% 0 0% 0 0% 0 0% 0%
20210608 24.3 24.96 24.08 24.63 1.86% 0.24% 0% 18599 0.457 114.19 24.57 0% 0 0% 0 0% 0 0% 0%
20210607 24.06 24.28 24 24.18 0.21% 0% 0% 7679 0.1857 49.05 24.18 0% 0 0% 0 0% 0 0% 0%
20210604 24.24 24.44 24.05 24.13 -0.82% -0.17% 0% 11203 0.2708 70.18 24.17 0% 0 0% 0 0% 0 0% 0%
20210603 24.55 25.09 24.28 24.33 -2.01% -1.34% 0% 18698 0.461 122.89 24.66 0% 0 0% 0 0% 0 0% 0%
20210602 24.47 25.24 24.06 24.83 1.43% 0.85% 0% 23997 0.5908 167.56 24.62 0% 0 0% 0 0% 0 0% 0%
20210601 24.27 24.65 24.27 24.48 0.91% -0.12% 0% 14564 0.3569 112.28 24.51 0% 0 0% 0 0% 0 0% 0%
20210531 24 24.31 23.89 24.26 0.87% 0.46% 0% 10835 0.2617 84.86 24.15 0% 0 0% 0 0% 0 0% 0%
20210528 24.3 24.45 24 24.05 -1.27% -0.54% 0% 11751 0.2841 90.21 24.18 0% 0 0% 0 0% 0 0% 0%
20210527 24.13 24.55 24 24.36 1.12% 0.29% 0% 16613 0.4036 128.58 24.29 0% 0 0% 0 0% 0 0% 0%
20210526 23.58 24.3 23.58 24.09 1.18% 0.17% 0% 13711 0.3298 105.58 24.05 0% 0 0% 0 0% 0 0% 0%
20210525 24.14 24.14 23.5 23.81 -0.38% 0.13% 0% 10488 0.2494 83.46 23.78 0% 0 0% 0 0% 0 0% 0%
20210524 23.5 23.9 23.35 23.9 1.75% 1.36% 0% 10594 0.2498 85.34 23.58 0% 0 0% 0 0% 0 0% 0%
20210521 23.64 23.78 23.45 23.49 -0.13% -0.3% 0% 7105 0.1674 56.28 23.56 0% 0 0% 0 0% 0 0% 0%
20210520 23.9 23.9 23.47 23.52 -1.13% -0.42% 0% 9876 0.2333 77.17 23.62 0% 0 0% 0 0% 0 0% 0%
20210519 23.9 24.34 23.72 23.79 -1.73% -0.67% 0% 10614 0.2542 85.19 23.95 0% 0 0% 0 0% 0 0% 0%
20210518 24.06 24.38 23.83 24.21 0.46% 0.08% 0% 10733 0.2596 85.14 24.19 0% 0 0% 0 0% 0 0% 0%
20210517 23.72 24.24 23.65 24.1 1.6% 0.67% 0% 13064 0.3128 101.28 23.94 0% 0 0% 0 0% 0 0% 0%
20210514 23.52 23.84 23.48 23.72 1.37% 0.04% 0% 9142 0.2168 70.2 23.71 0% 0 0% 0 0% 0 0% 0%
20210513 24 24.12 23.38 23.4 -3.35% -1.35% 0% 12508 0.2967 89.31 23.72 0% 0 0% 0 0% 0 0% 0%
20210512 24 24.23 23.95 24.21 1% 0.41% 0% 9429 0.2273 65.56 24.11 0% 0 0% 0 0% 0 0% 0%
20210511 23.8 24.2 23.77 23.97 -0.79% 0% 0% 8084 0.1938 46.35 23.97 0% 0 0% 0 0% 0 0% 0%
20210510 23.82 24.48 23.82 24.16 1.56% -0.08% 0% 12932 0.3127 67.27 24.18 0% 0 0% 0 0% 0 0% 0%
20210507 23.75 23.96 23.57 23.79 0% 0.17% 0% 8622 0.2048 39.98 23.75 0% 0 0% 0 0% 0 0% 0%
20210506 23.32 23.95 23.32 23.79 2.1% 0.13% 0% 8767 0.2083 39.37 23.76 0% 0 0% 0 0% 0 0% 0%
20210430 23.98 24.18 23.26 23.3 -2.59% -1.23% 0% 13351 0.315 56.67 23.59 0% 0 0% 0 0% 0 0% 0%
20210429 24.28 24.6 23.91 23.92 -1.48% -1.2% 0% 12001 0.2906 49.2 24.21 0% 0 0% 0 0% 0 0% 0%
20210428 24.61 24.73 24.25 24.28 -1.54% -0.7% 0% 12068 0.2951 45.7 24.45 0% 0 0% 0 0% 0 0% 0%
20210427 25.5 25.66 24.39 24.66 -4.49% -0.56% 0% 19741 0.4896 69.78 24.8 0% 0 0% 0 0% 0 0% 0%
20210426 25.65 25.88 25.25 25.82 0.62% 0.98% 0% 18581 0.4752 64.47 25.57 0% 0 0% 0 0% 0 0% 0%
20210423 26.8 26.8 25.65 25.66 -5.45% -1.38% 0% 32826 0.8541 104.32 26.02 0% 0 0% 0 0% 0 0% 0%
20210422 28 28 27.12 27.14 -1.2% -1.13% 0% 22944 0.6298 77.59 27.45 0% 0 0% 0 0% 0 0% 0%
20210421 27 27.67 26.93 27.47 1.48% 0.51% 0% 27420 0.7493 95.51 27.33 0% 0 0% 0 0% 0 0% 0%
20210416 26.6 27.03 26.45 26.77 0.64% -0.11% 0% 13991 0.3749 50.29 26.8 0% 0 0% 0 0% 0 0% 0%
20210415 27.16 27.3 26.5 26.6 -3.1% -0.37% 0% 17265 0.461 61.78 26.7 0% 0 0% 0 0% 0 0% 0%
20210414 27.01 27.57 26.5 27.45 -1.05% 1.7% 0% 24946 0.6732 90.05 26.99 0% 0 0% 0 0% 0 0% 0%
20210413 27.3 28.45 27.3 27.74 3.51% -0.5% 0% 30625 0.8538 113.58 27.88 0% 0 0% 0 0% 0 0% 0%
20210412 27.86 28.27 26.7 26.8 -3.94% -2.51% 0% 30824 0.8474 111.72 27.49 0% 0 0% 0 0% 0 0% 0%
20210409 27.75 28.4 27 27.9 0.65% 0.36% 0% 30013 0.8343 110.2 27.8 0% 0 0% 0 0% 0 0% 0%
20210408 27.54 29.09 27.35 27.72 -0.07% -1.07% 0% 46844 1.3127 172.27 28.02 0% 0 0% 0 0% 0 0% 0%
20210407 27 27.77 26.41 27.74 2.74% 1.87% 0% 30738 0.837 113.78 27.23 0% 0 0% 0 0% 0 0% 0%
20210406 26.47 27.1 26.47 27 2% 0.52% 0% 13775 0.37 45.04 26.86 0% 0 0% 0 0% 0 0% 0%
20210402 26.62 26.91 26.27 26.47 -0.49% -0.45% 0% 14211 0.3779 42.71 26.59 0% 0 0% 0 0% 0 0% 0%
20210401 26.96 26.99 26.46 26.6 -0.37% -0.26% 0% 13746 0.3666 39.89 26.67 0% 0 0% 0 0% 0 0% 0%
20210330 27.29 27.69 26.83 26.99 -1.6% -0.11% 0% 15116 0.4084 43.04 27.02 0% 0 0% 0 0% 0 0% 0%
20210329 28.5 28.5 27.15 27.43 -2.45% -0.36% 0% 22596 0.6221 64.55 27.53 0% 0 0% 0 0% 0 0% 0%
20210326 26.44 28.18 26.44 28.12 4.96% 1.81% 0% 31198 0.8617 86.09 27.62 0% 0 0% 0 0% 0 0% 0%
20201215 32.44 32.44 31.29 31.53 -3.19% -0.1% 0% 27353 0.8633 88.03 31.56 0% 0 0% 0 0% 0 0% 0%
20201214 33.7 34.25 32.23 32.57 -3.89% -1.63% 0% 27663 0.916 95.78 33.11 0% 0 0% 0 0% 0 0% 0%
20201211 34.01 34.62 33.35 33.89 -1.77% 0.03% 0% 30535 1.0345 109.71 33.88 0% 0 0% 0 0% 0 0% 0%
20201210 33 34.97 32.8 34.5 3.48% 0.73% 0% 49599 1.6987 183.32 34.25 0% 0 0% 0 0% 0 0% 0%
20201209 32.88 33.6 32.32 33.34 2.02% 0.94% 0% 29628 0.9785 114.39 33.03 0% 0 0% 0 0% 0 0% 0%
20201208 32.45 33.2 32.1 32.68 -0.15% 0.06% 0% 21154 0.6908 79.44 32.66 0% 0 0% 0 0% 0 0% 0%
20201207 33.2 33.71 32.72 32.73 -2.42% -1.53% 0% 18534 0.6161 68.86 33.24 0% 0 0% 0 0% 0 0% 0%
20201204 33.61 33.99 33.48 33.54 -0.68% -0.53% 0% 16426 0.5539 61.06 33.72 0% 0 0% 0 0% 0 0% 0%
20201203 33.76 34.06 33.05 33.77 0.09% 0.42% 0% 27060 0.91 99.11 33.63 0% 0 0% 0 0% 0 0% 0%
20201202 33.85 34.09 33.39 33.74 0.09% 0.03% 0% 20635 0.6961 76.79 33.73 0% 0 0% 0 0% 0 0% 0%
20201201 33.37 33.97 33.29 33.71 0.72% 0.03% 0% 18001 0.6067 63.55 33.7 0% 0 0% 0 0% 0 0% 0%
20201130 33.87 34.25 33.34 33.47 -2.02% -0.45% 0% 22864 0.7687 76.66 33.62 0% 0 0% 0 0% 0 0% 0%
20201127 34.75 35.35 34 34.16 -0.96% -1.5% 0% 25804 0.895 85.06 34.68 0% 0 0% 0 0% 0 0% 0%
20201126 33.38 34.88 33.38 34.49 2.71% 0.38% 0% 27739 0.9532 85.25 34.36 0% 0 0% 0 0% 0 0% 0%
20201125 35.03 35.2 33.51 33.58 -4.14% -1.44% 0% 30134 1.0268 77.92 34.07 0% 0 0% 0 0% 0 0% 0%
20201124 35.6 35.97 34.5 35.03 -1.24% -0.28% 0% 26239 0.9217 62.54 35.13 0% 0 0% 0 0% 0 0% 0%
20201123 35.79 35.79 35.21 35.47 -0.14% -0.17% 0% 19884 0.7065 42.97 35.53 0% 0 0% 0 0% 0 0% 0%
20201120 35.55 35.84 35.2 35.52 0.08% -0.22% 0% 20158 0.7176 40.94 35.6 0% 0 0% 0 0% 0 0% 0%
20201119 35.69 35.86 35.03 35.49 -1.11% 0.03% 0% 26149 0.9277 48.86 35.48 0% 0 0% 0 0% 0 0% 0%
20201118 36.74 36.97 35.62 35.89 -2.79% -0.91% 0% 32468 1.1761 56.84 36.22 0% 0 0% 0 0% 0 0% 0%
20201117 37.1 37.89 36.59 36.92 -1.76% -0.59% 0% 28608 1.0624 50.43 37.14 0% 0 0% 0 0% 0 0% 0%
20201116 36.88 37.87 36.58 37.58 1.98% 0.54% 0% 33247 1.2427 57.62 37.38 0% 0 0% 0 0% 0 0% 0%
20201113 36.8 37.18 35.06 36.85 -2.28% 1.24% 0% 42755 1.5563 70.31 36.4 0% 0 0% 0 0% 0 0% 0%
20201112 41.8 41.8 37.28 37.71 -8.91% -2.61% 0% 75545 2.925 125.06 38.72 0% 0 0% 0 0% 0 0% 0%
20201111 40.55 41.48 39.1 41.4 1.6% 1.15% 0% 64332 2.6334 111.67 40.93 0% 0 0% 0 0% 0 0% 0%
20201110 40.31 41.64 40.26 40.75 0.87% -0.32% 0% 62693 2.5631 103.59 40.88 0% 0 0% 0 0% 0 0% 0%
20201109 40.1 40.75 39.43 40.4 1.76% 0.6% 0% 45023 1.808 72.24 40.16 0% 0 0% 0 0% 0 0% 0%
20201106 40.93 41.51 39.03 39.7 -3.19% -1.32% 0% 52693 2.1198 79.34 40.23 0% 0 0% 0 0% 0 0% 0%
20201105 39.67 41.44 39.4 41.01 4.35% 0.94% 0% 62921 2.5566 90.01 40.63 0% 0 0% 0 0% 0 0% 0%
20201104 40.28 40.55 38.6 39.3 -1.8% -0.48% 0% 38035 1.5021 48.36 39.49 0% 0 0% 0 0% 0 0% 0%
20201103 39.29 40.49 39.23 40.02 1.86% 0.6% 0% 38694 1.5392 46.7 39.78 0% 0 0% 0 0% 0 0% 0%
20201102 38 39.88 37.86 39.29 3.94% 0.98% 0% 45135 1.7564 48.63 38.91 0% 0 0% 0 0% 0 0% 0%
20201030 40.5 40.99 37.56 37.8 -6.48% -3.72% 0% 65672 2.5782 61.84 39.26 0% 0 0% 0 0% 0 0% 0%
20201029 42 42.87 40.26 40.42 -6.63% -3.07% 0% 71009 2.9609 67.45 41.7 0% 0 0% 0 0% 0 0% 0%
20201028 42.23 43.82 41.78 43.29 3.1% 1.17% 0% 85815 3.6721 76.73 42.79 0% 0 0% 0 0% 0 0% 0%
20201027 42.4 43.75 40.81 41.99 -2.37% -0.21% 0% 66582 2.8021 50.21 42.08 0% 0 0% 0 0% 0 0% 0%
20201026 40.61 43.06 40.55 43.01 4.12% 1.73% 0% 79411 3.3577 46.5 42.28 0% 0 0% 0 0% 0 0% 0%
20201023 40.54 43.33 40.2 41.31 1.87% -0.63% 0% 88274 3.6698 47.93 41.57 0% 0 0% 0 0% 0 0% 0%
20201022 42.31 44.26 40.2 40.55 -6.7% -4.45% 0% 119158 5.0571 61.8 42.44 0% 0 0% 0 0% 0 0% 0%
20200909 34.8 34.8 31 31.49 -11.54% -5.18% 0% 98562 3.2737 37.74 33.21 0% 0 0% 0 0% 0 0% 0%
20200908 38 38.49 35.52 35.6 -11.4% -3.37% 0% 125615 4.6278 47.75 36.84 0% 0 0% 0 0% 0 0% 0%
20200907 39 45.24 37.8 40.18 3.03% -2.36% 0% 176050 7.2443 66.4 41.15 0% 0 0% 0 0% 0 0% 0%
20200904 39.99 41.3 38.26 39 -6.47% -1.22% 0% 122854 4.8506 40.66 39.48 0% 0 0% 0 0% 0 0% 0%
20200903 44.94 48.99 40.86 41.7 -14.9% -4.88% 0% 156747 6.8711 47.53 43.84 0% 0 0% 0 0% 0 0% 0%
20200902 62 64 48 49 -29.99% -10.76% 0% 210991 11.5859 62.52 54.91 0% 0 0% 0 0% 0 0% 0%
20200901 52.2 83.6 52 69.99 561.53% 5.61% 0% 288055 19.0887 72.44 66.27 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