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. 迦南智能300880
    4. 返回上一页 刷新
股票代码（例：sz300880）       529条   (进入迦南智能股票专站) 迦南智能股票成本分析
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 20.5 20.7 20.32 20.57 0.93% 0.24% 0% 27754 0.5696 79.88 20.52 0% 0 0% 0 0% 0 0% 0%
20230927 20.33 20.67 20.2 20.38 0.25% -0.49% 0% 26955 0.552 76.81 20.48 0% 0 0% 0 0% 0 0% 0%
20230926 20.36 20.5 20.18 20.33 0.15% -0.05% 0% 24936 0.5071 68.59 20.34 0% 0 0% 0 0% 0 0% 0%
20230925 20.49 20.79 20.12 20.3 -0.73% -0.25% 0% 28102 0.5718 74.13 20.35 0% 0 0% 0 0% 0 0% 0%
20230922 20.12 20.58 19.85 20.45 2.61% 0.49% 0% 34390 0.6997 84.16 20.35 0% 0 0% 0 0% 0 0% 0%
20230921 19.8 20.15 19.77 19.93 0.45% -0.25% 0% 28827 0.5759 65.78 19.98 0% 0 0% 0 0% 0 0% 0%
20230920 20.06 20.45 19.77 19.84 -1.59% -0.95% 0% 29695 0.5948 62.64 20.03 0% 0 0% 0 0% 0 0% 0%
20230919 20.79 20.86 20.11 20.16 -3.86% -0.93% 0% 49240 1.0018 95.6 20.35 0% 0 0% 0 0% 0 0% 0%
20230918 20.59 21.43 20.4 20.97 2.44% -0.33% 0% 62711 1.3195 111.46 21.04 0% 0 0% 0 0% 0 0% 0%
20230915 20.8 20.91 20.38 20.47 -1.3% -0.63% 0% 25571 0.5267 43.99 20.6 0% 0 0% 0 0% 0 0% 0%
20230914 20.96 21.18 20.6 20.74 -1.71% -0.38% 0% 30038 0.6253 51.25 20.82 0% 0 0% 0 0% 0 0% 0%
20230913 21.55 21.58 20.82 21.1 -2.09% 0% 0% 35636 0.7519 59.34 21.1 0% 0 0% 0 0% 0 0% 0%
20230912 21.77 21.87 21.45 21.55 -1.51% -0.37% 0% 37943 0.8207 58.14 21.63 0% 0 0% 0 0% 0 0% 0%
20230911 21.92 22.08 21.54 21.88 0.27% 0.41% 0% 53238 1.1603 75.86 21.79 0% 0 0% 0 0% 0 0% 0%
20230908 21.48 22.1 21.25 21.82 1.25% 0.46% 0% 52721 1.1452 75.54 21.72 0% 0 0% 0 0% 0 0% 0%
20230907 21.98 22.22 21.5 21.55 -3.28% -0.97% 0% 59974 1.3051 86.12 21.76 0% 0 0% 0 0% 0 0% 0%
20230906 22 22.32 21.83 22.28 -0.36% 0.72% 0% 71091 1.5727 105.26 22.12 0% 0 0% 0 0% 0 0% 0%
20230905 21.77 22.42 21.59 22.36 2.76% 1.27% 0% 106745 2.357 162.61 22.08 0% 0 0% 0 0% 0 0% 0%
20230904 21.39 21.78 21.12 21.76 2.59% 1.02% 0% 67413 1.4518 108.88 21.54 0% 0 0% 0 0% 0 0% 0%
20230901 21.45 21.48 21.02 21.21 -0.47% 0% 0% 35142 0.7453 57.16 21.21 0% 0 0% 0 0% 0 0% 0%
20230831 21.59 21.59 21.09 21.31 -1.75% -0.28% 0% 50472 1.0787 75.81 21.37 0% 0 0% 0 0% 0 0% 0%
20230830 20.99 21.87 20.99 21.69 3.38% 0.46% 0% 99448 2.1471 137.91 21.59 0% 0 0% 0 0% 0 0% 0%
20230829 20.02 21.1 19.94 20.98 6.17% 1.16% 0% 94383 1.9576 133.7 20.74 0% 0 0% 0 0% 0 0% 0%
20230828 20.87 20.93 19.67 19.76 1.13% -1.79% 0% 50639 1.019 70.6 20.12 0% 0 0% 0 0% 0 0% 0%
20230825 20.14 20.26 19.54 19.54 -4.07% -1.56% 0% 56901 1.1293 76.23 19.85 0% 0 0% 0 0% 0 0% 0%
20230824 20.31 20.79 20.12 20.37 -1.16% -0.34% 0% 53363 1.0907 68.78 20.44 0% 0 0% 0 0% 0 0% 0%
20230823 20.87 21.36 20.44 20.61 -1.81% -1.06% 0% 53848 1.1215 66.88 20.83 0% 0 0% 0 0% 0 0% 0%
20230822 20.78 21.11 20.3 20.99 1.75% 1.45% 0% 57393 1.1872 66.72 20.69 0% 0 0% 0 0% 0 0% 0%
20230821 20.9 20.98 20.59 20.63 -1.57% -0.63% 0% 55832 1.1593 62.49 20.76 0% 0 0% 0 0% 0 0% 0%
20230818 21.32 21.63 20.85 20.96 -1.69% -1.46% 0% 90228 1.9192 97.9 21.27 0% 0 0% 0 0% 0 0% 0%
20230817 20.94 21.82 20.88 21.32 3.14% -0.33% 0% 111077 2.3758 116.09 21.39 0% 0 0% 0 0% 0 0% 0%
20230816 21.25 21.5 20.64 20.67 -3.99% -1.15% 0% 71910 1.5036 68.31 20.91 0% 0 0% 0 0% 0 0% 0%
20230815 22.22 22.31 21.3 21.53 -3.41% -0.42% 0% 81214 1.7555 73.83 21.62 0% 0 0% 0 0% 0 0% 0%
20230814 22 22.31 21.8 22.29 0.81% 1.04% 0% 53554 1.1812 43.24 22.06 0% 0 0% 0 0% 0 0% 0%
20230811 23.08 23.36 22 22.11 -5.35% -1.34% 0% 95632 2.1428 74.11 22.41 0% 0 0% 0 0% 0 0% 0%
20230810 24.5 24.59 23.1 23.36 -3.47% -0.81% 0% 83830 1.9746 65.45 23.55 0% 0 0% 0 0% 0 0% 0%
20230809 23.76 24.62 23.75 24.2 1.85% -0.21% 0% 86820 2.1051 64.64 24.25 0% 0 0% 0 0% 0 0% 0%
20230808 24 24.44 23.53 23.76 -1.53% -0.34% 0% 82082 1.9566 55.82 23.84 0% 0 0% 0 0% 0 0% 0%
20230807 24.7 25.05 24.12 24.13 -3.17% -1.43% 0% 90613 2.2183 57.42 24.48 0% 0 0% 0 0% 0 0% 0%
20230804 25.76 25.76 24.51 24.92 -2.54% 0.04% 0% 112689 2.8068 68.02 24.91 0% 0 0% 0 0% 0 0% 0%
20230803 24.66 26.3 24.52 25.57 1.91% 0.16% 0% 155578 3.9712 85.16 25.53 0% 0 0% 0 0% 0 0% 0%
20230802 24.56 25.2 24.11 25.09 -0.48% 1.99% 0% 133324 3.2801 60.91 24.6 0% 0 0% 0 0% 0 0% 0%
20230801 23.96 25.51 23.35 25.21 8.2% 2.31% 0% 215044 5.2984 86.62 24.64 0% 0 0% 0 0% 0 0% 0%
20230731 23.32 23.81 22.97 23.3 -2.18% -0.09% 0% 119463 2.7861 42.01 23.32 0% 0 0% 0 0% 0 0% 0%
20230728 24.5 24.98 23.8 23.82 -4.83% -1.37% 0% 139565 3.3707 47.4 24.15 0% 0 0% 0 0% 0 0% 0%
20230727 25 25.98 24.85 25.03 0.76% -1.57% 0% 171313 4.356 59.74 25.43 0% 0 0% 0 0% 0 0% 0%
20230726 26.5 26.62 24.74 24.84 -7.21% -1.19% 0% 184193 4.6302 60.62 25.14 0% 0 0% 0 0% 0 0% 0%
20230725 28.03 28.21 26.3 26.77 -4.02% -0.93% 0% 202979 5.4845 69.7 27.02 0% 0 0% 0 0% 0 0% 0%
20230724 27.45 29.56 26.83 27.89 -3.16% 0.11% 0% 173580 4.8358 63.29 27.86 0% 0 0% 0 0% 0 0% 0%
20230721 32.11 32.45 28.34 28.8 -14.31% -4.67% 0% 269369 8.1363 109.2 30.21 0% 0 0% 0 0% 0 0% 0%
20230720 31.59 35.88 30.34 33.61 7% 3.26% 0% 341701 11.1225 158.45 32.55 0% 0 0% 0 0% 0 0% 0%
20230719 30.62 34.35 30.62 31.41 2.08% -3.44% 0% 324891 10.568 169.14 32.53 0% 0 0% 0 0% 0 0% 0%
20230718 32.8 32.83 29.1 30.77 -2.13% -0.39% 0% 337310 10.4186 182.22 30.89 0% 0 0% 0 0% 0 0% 0%
20230717 26.58 31.44 26.54 31.44 20% 7.56% 0% 255946 7.4805 151.93 29.23 0% 0 0% 0 0% 0 0% 0%
20230714 27.58 27.64 26.09 26.2 -3.03% -1.8% 0% 189318 5.0518 113.81 26.68 0% 0 0% 0 0% 0 0% 0%
20230713 25.42 28.6 24.81 27.02 5.63% 1.01% 0% 287095 7.6789 180.93 26.75 0% 0 0% 0 0% 0 0% 0%
20230712 23.85 27.5 23.76 25.58 9.5% -0.23% 0% 262845 6.7383 185.93 25.64 0% 0 0% 0 0% 0 0% 0%
20230711 24.4 24.4 23 23.36 -6.41% -0.55% 0% 132382 3.1095 91.28 23.49 0% 0 0% 0 0% 0 0% 0%
20230710 25.73 26.47 24.53 24.96 -2.42% -1.5% 0% 105326 2.6689 81.73 25.34 0% 0 0% 0 0% 0 0% 0%
20230707 25.13 26.49 24.66 25.58 0.51% -1.27% 0% 132950 3.4445 100.88 25.91 0% 0 0% 0 0% 0 0% 0%
20230706 25.88 25.97 24.2 25.45 -3.71% 1.48% 0% 137343 3.4448 91.97 25.08 0% 0 0% 0 0% 0 0% 0%
20230705 25.01 27.2 24.77 26.43 4.47% 0.34% 0% 199185 5.2467 126.84 26.34 0% 0 0% 0 0% 0 0% 0%
20230704 24.95 25.94 24.67 25.3 0.16% -0.43% 0% 96380 2.4492 58.73 25.41 0% 0 0% 0 0% 0 0% 0%
20230703 25.82 26 24.5 25.26 -1.02% -0.16% 0% 105525 2.6703 59.29 25.3 0% 0 0% 0 0% 0 0% 0%
20230630 25 25.88 24.6 25.52 0.95% 0.43% 0% 122867 3.1224 62.13 25.41 0% 0 0% 0 0% 0 0% 0%
20230629 24 25.44 23.58 25.28 4.03% 1.24% 0% 123540 3.0852 60.32 24.97 0% 0 0% 0 0% 0 0% 0%
20230628 24.88 24.88 22.9 24.3 -2.33% 1.93% 0% 128723 3.0683 56.3 23.84 0% 0 0% 0 0% 0 0% 0%
20230627 24.16 25.69 24.15 24.88 3.02% -0.12% 0% 126680 3.1556 58.53 24.91 0% 0 0% 0 0% 0 0% 0%
20230626 26 26 24.11 24.15 -9.48% -3.17% 0% 166664 4.1565 75.46 24.94 0% 0 0% 0 0% 0 0% 0%
20230621 26.05 27.99 25.65 26.68 1.06% -0.97% 0% 225445 6.0745 109.03 26.94 0% 0 0% 0 0% 0 0% 0%
20230620 26.6 29.8 25.88 26.4 2.6% -4.45% 0% 290324 8.0216 151.59 27.63 0% 0 0% 0 0% 0 0% 0%
20230619 25.86 26.45 24.88 25.73 -0.5% 0.51% 0% 193523 4.9537 99.76 25.6 0% 0 0% 0 0% 0 0% 0%
20230616 25.98 26.28 24.48 25.86 0.12% 2.58% 0% 231545 5.8372 114.96 25.21 0% 0 0% 0 0% 0 0% 0%
20230615 24.6 27.57 23.89 26.33 8.85% 1.43% 0% 306465 7.9561 158.45 25.96 0% 0 0% 0 0% 0 0% 0%
20230614 23.7 24.6 23.69 24.19 -1.55% 0.5% 0% 172636 4.1557 91.06 24.07 0% 0 0% 0 0% 0 0% 0%
20230613 22.65 26 22.45 24.57 9.2% -0.77% 0% 267911 6.6342 147.38 24.76 0% 0 0% 0 0% 0 0% 0%
20230612 22.2 23.04 21.9 22.5 -0.13% 0.45% 0% 116726 2.6152 60.6 22.4 0% 0 0% 0 0% 0 0% 0%
20230609 23.5 23.8 22.11 22.53 -7.74% -1.36% 0% 190111 4.3414 94.75 22.84 0% 0 0% 0 0% 0 0% 0%
20230608 24.21 25.36 23.9 24.42 0.91% -1.53% 0% 195030 4.8361 102.14 24.8 0% 0 0% 0 0% 0 0% 0%
20230607 23.5 24.4 22.86 24.2 1% 1.77% 0% 139940 3.3271 67.35 23.78 0% 0 0% 0 0% 0 0% 0%
20230606 24.66 25.03 23.5 23.96 -4.54% -0.95% 0% 198756 4.8089 90.54 24.19 0% 0 0% 0 0% 0 0% 0%
20230605 23.25 25.5 23 25.1 7.49% 2.78% 0% 248996 6.0805 107.58 24.42 0% 0 0% 0 0% 0 0% 0%
20230602 23.12 24.4 22.7 23.35 -0.51% -2.1% 0% 222008 5.2957 86.74 23.85 0% 0 0% 0 0% 0 0% 0%
20230601 22.88 23.47 22.64 23.47 2.04% 1.51% 0% 146967 3.3978 55.09 23.12 0% 0 0% 0 0% 0 0% 0%
20230531 23.42 23.5 22.51 23 -2.95% 0.57% 0% 154319 3.5287 52.58 22.87 0% 0 0% 0 0% 0 0% 0%
20230530 24.4 25.03 23.3 23.7 -4.47% -1.13% 0% 199116 4.7719 66.63 23.97 0% 0 0% 0 0% 0 0% 0%
20230529 23.89 25.66 23.41 24.81 3.25% 1.31% 0% 215638 5.2807 74.64 24.49 0% 0 0% 0 0% 0 0% 0%
20230526 24 24.58 22.5 24.03 -5.65% 2.47% 0% 249646 5.8539 87.94 23.45 0% 0 0% 0 0% 0 0% 0%
20230525 24.23 26.06 23.65 25.47 4.6% 2.25% 0% 275942 6.8725 112.45 24.91 0% 0 0% 0 0% 0 0% 0%
20230524 24.4 26.83 23.88 24.35 -4.21% -3.37% 0% 278851 7.0269 129.03 25.2 0% 0 0% 0 0% 0 0% 0%
20230523 25.52 26.48 24.34 25.42 -8.69% -0.31% 0% 321945 8.21 172.18 25.5 0% 0 0% 0 0% 0 0% 0%
20230522 22.8 27.84 22.1 27.84 20% 8.96% 0% 415483 10.6141 267.78 25.55 0% 0 0% 0 0% 0 0% 0%
20230519 23.57 23.98 22.51 23.2 -3.73% 0.56% 0% 258609 5.9662 203.88 23.07 0% 0 0% 0 0% 0 0% 0%
20230518 25.45 25.98 23.66 24.1 -2.03% -1.59% 0% 360943 8.8387 376.09 24.49 0% 0 0% 0 0% 0 0% 0%
20230517 21.99 24.6 21.95 24.6 20% 6.45% 0% 344918 7.9698 535.32 23.11 0% 0 0% 0 0% 0 0% 0%
20230516 17.07 20.5 16.83 20.5 20.02% 4.75% 0% 199788 3.9103 541.84 19.57 0% 0 0% 0 0% 0 0% 0%
20230515 15.95 17.25 15.86 17.08 7.35% 1.49% 0% 65336 1.0998 286.57 16.83 0% 0 0% 0 0% 0 0% 0%
20230510 15.16 16.04 15.02 15.84 4.55% 1.34% 0% 27318 0.427 145.41 15.63 0% 0 0% 0 0% 0 0% 0%
20230509 15.48 15.48 15.12 15.15 -2.45% -0.53% 0% 15265 0.2325 82.86 15.23 0% 0 0% 0 0% 0 0% 0%
20230508 15.58 15.76 15.38 15.53 1.37% -0.19% 0% 17010 0.2646 94.54 15.56 0% 0 0% 0 0% 0 0% 0%
20230505 15.59 15.65 15.22 15.32 -1.67% -0.07% 0% 11239 0.1723 62.95 15.33 0% 0 0% 0 0% 0 0% 0%
20230504 15.74 15.87 15.44 15.58 -0.83% -0.32% 0% 15360 0.24 84.17 15.63 0% 0 0% 0 0% 0 0% 0%
20230428 15.38 15.76 15.38 15.71 2.21% 0.51% 0% 12668 0.198 67.59 15.63 0% 0 0% 0 0% 0 0% 0%
20230427 15.13 15.62 15.13 15.37 1.12% -0.32% 0% 14959 0.2306 76.51 15.42 0% 0 0% 0 0% 0 0% 0%
20230426 14.87 15.34 14.73 15.2 1.6% 0.07% 0% 19714 0.2995 96.27 15.19 0% 0 0% 0 0% 0 0% 0%
20230425 15.9 15.9 14.73 14.96 -6.38% -0.6% 0% 34195 0.5148 173.49 15.05 0% 0 0% 0 0% 0 0% 0%
20230424 15.72 16.01 15.72 15.98 1.14% 0.57% 0% 13016 0.2068 78.89 15.89 0% 0 0% 0 0% 0 0% 0%
20230421 16.47 16.54 15.76 15.8 -4.07% -1.5% 0% 17302 0.2776 103.83 16.04 0% 0 0% 0 0% 0 0% 0%
20230420 16.51 16.6 16.2 16.47 -0.78% 0.49% 0% 13209 0.2165 82.19 16.39 0% 0 0% 0 0% 0 0% 0%
20230419 16.55 16.71 16.36 16.6 0.42% 0.18% 0% 11603 0.1923 72.78 16.57 0% 0 0% 0 0% 0 0% 0%
20230418 16.92 16.92 16.42 16.53 -2.48% -0.18% 0% 14870 0.2462 87.62 16.56 0% 0 0% 0 0% 0 0% 0%
20230417 16.73 17.12 16.71 16.95 1.32% 0.18% 0% 18614 0.3149 104.68 16.92 0% 0 0% 0 0% 0 0% 0%
20230414 17 17.12 16.65 16.73 -1.65% -0.36% 0% 17039 0.2861 98.17 16.79 0% 0 0% 0 0% 0 0% 0%
20230413 17.16 17.48 16.94 17.01 -0.41% -0.99% 0% 18820 0.3234 112.19 17.18 0% 0 0% 0 0% 0 0% 0%
20230412 17.19 17.19 16.89 17.08 0.65% 0.41% 0% 9259 0.1575 56.13 17.01 0% 0 0% 0 0% 0 0% 0%
20230411 17.08 17.16 16.85 16.97 -0.64% 0.12% 0% 10407 0.1764 60.24 16.95 0% 0 0% 0 0% 0 0% 0%
20230410 17.33 17.35 17.01 17.08 -1.21% -0.47% 0% 14309 0.2455 79.47 17.16 0% 0 0% 0 0% 0 0% 0%
20230407 17.36 17.47 17.07 17.29 -0.12% 0.06% 0% 13626 0.2355 74.6 17.28 0% 0 0% 0 0% 0 0% 0%
20230406 17.5 17.52 17.23 17.31 -1.25% -0.12% 0% 13067 0.2264 71.45 17.33 0% 0 0% 0 0% 0 0% 0%
20230404 17.69 17.75 17.45 17.53 -0.57% -0.23% 0% 20013 0.3517 103.51 17.57 0% 0 0% 0 0% 0 0% 0%
20230403 17.2 17.67 17.19 17.63 2.38% 0.92% 0% 26776 0.4679 141.46 17.47 0% 0 0% 0 0% 0 0% 0%
20230331 17.3 17.49 17.08 17.22 -0.69% 0.12% 0% 12608 0.2168 68.77 17.2 0% 0 0% 0 0% 0 0% 0%
20230330 17.19 17.47 17.12 17.34 0.99% 0.23% 0% 14520 0.2512 79.25 17.3 0% 0 0% 0 0% 0 0% 0%
20230329 17.35 17.48 17.11 17.17 -1.04% -0.35% 0% 12318 0.2123 66.1 17.23 0% 0 0% 0 0% 0 0% 0%
20230328 17.5 17.56 17.29 17.35 -0.63% -0.34% 0% 15196 0.2646 81.52 17.41 0% 0 0% 0 0% 0 0% 0%
20230327 17.55 17.78 17.35 17.46 -0.57% -0.51% 0% 17824 0.3128 96.51 17.55 0% 0 0% 0 0% 0 0% 0%
20230324 17.39 17.65 17.29 17.56 1.39% 0.17% 0% 17028 0.2985 96.41 17.53 0% 0 0% 0 0% 0 0% 0%
20230323 17.24 17.44 17.16 17.32 0.06% 0.06% 0% 14117 0.2443 88.5 17.31 0% 0 0% 0 0% 0 0% 0%
20230322 17 17.38 16.98 17.31 2.18% 0.23% 0% 25683 0.4435 152.04 17.27 0% 0 0% 0 0% 0 0% 0%
20230321 16.63 16.96 16.5 16.94 1.62% 1.07% 0% 15981 0.2679 100.03 16.76 0% 0 0% 0 0% 0 0% 0%
20230320 16.38 16.79 16.2 16.67 2.33% 0.85% 0% 18759 0.31 114.04 16.53 0% 0 0% 0 0% 0 0% 0%
20230317 16.42 16.46 16.11 16.29 0.12% -0.24% 0% 12653 0.2066 73.79 16.33 0% 0 0% 0 0% 0 0% 0%
20230316 16.65 16.92 16.16 16.27 -2.63% -1.09% 0% 15871 0.2611 91.1 16.45 0% 0 0% 0 0% 0 0% 0%
20230315 16.46 16.89 16.16 16.71 2.14% -0.24% 0% 15191 0.2544 85.55 16.75 0% 0 0% 0 0% 0 0% 0%
20230314 16.66 16.73 16.05 16.36 -1.86% 0.31% 0% 14448 0.2357 76.96 16.31 0% 0 0% 0 0% 0 0% 0%
20230313 16.59 16.85 16.53 16.67 0.48% 0.06% 0% 9156 0.1525 49.35 16.66 0% 0 0% 0 0% 0 0% 0%
20230310 16.8 16.91 16.56 16.59 -1.6% -0.54% 0% 10974 0.1831 55.58 16.68 0% 0 0% 0 0% 0 0% 0%
20230309 16.66 16.88 16.62 16.86 1.2% 0.6% 0% 9496 0.1592 47.57 16.76 0% 0 0% 0 0% 0 0% 0%
20230308 16.48 16.74 16.46 16.66 1.09% 0.3% 0% 10337 0.1717 50.62 16.61 0% 0 0% 0 0% 0 0% 0%
20230307 16.9 17.05 16.45 16.48 -2.77% -1.14% 0% 14196 0.2367 68.45 16.67 0% 0 0% 0 0% 0 0% 0%
20230306 16.72 17.07 16.72 16.95 1.32% -0.06% 0% 16048 0.2722 75.86 16.96 0% 0 0% 0 0% 0 0% 0%
20230303 16.83 17.05 16.66 16.73 -1.01% -0.42% 0% 17299 0.2906 77.96 16.8 0% 0 0% 0 0% 0 0% 0%
20230302 17.15 17.26 16.84 16.9 -1.52% -0.53% 0% 23072 0.3921 98.49 16.99 0% 0 0% 0 0% 0 0% 0%
20230301 17.17 17.2 17.01 17.16 0% 0.35% 0% 21215 0.3627 75.96 17.1 0% 0 0% 0 0% 0 0% 0%
20230228 17.18 17.32 16.96 17.16 -0.12% 0.29% 0% 16924 0.2895 50.92 17.11 0% 0 0% 0 0% 0 0% 0%
20230227 17.22 17.44 17.13 17.18 -0.12% -0.64% 0% 22864 0.3954 55.8 17.29 0% 0 0% 0 0% 0 0% 0%
20230224 17.18 17.36 17.05 17.2 0.41% -0.06% 0% 14865 0.2559 28.69 17.21 0% 0 0% 0 0% 0 0% 0%
20230223 17.29 17.39 17.08 17.13 -0.87% -0.41% 0% 13144 0.2261 25.19 17.2 0% 0 0% 0 0% 0 0% 0%
20230222 17.36 17.38 17.12 17.28 -0.52% 0.17% 0% 16235 0.28 30.68 17.25 0% 0 0% 0 0% 0 0% 0%
20230221 17.28 17.49 17.19 17.37 0.52% 0.29% 0% 25003 0.4331 47.63 17.32 0% 0 0% 0 0% 0 0% 0%
20230220 17.13 17.32 16.91 17.28 0.82% 0.88% 0% 31081 0.5325 58.89 17.13 0% 0 0% 0 0% 0 0% 0%
20230217 17.51 17.57 17.12 17.14 -1.95% -1.1% 0% 30460 0.528 58.34 17.33 0% 0 0% 0 0% 0 0% 0%
20230216 18.53 18.65 17.35 17.48 -5.92% -2.24% 0% 64317 1.1501 130.94 17.88 0% 0 0% 0 0% 0 0% 0%
20230215 18.3 18.86 18.12 18.58 1.42% 0.22% 0% 68434 1.2689 161.38 18.54 0% 0 0% 0 0% 0 0% 0%
20230214 19 19 18.1 18.32 -4.58% 0.11% 0% 91766 1.679 241.14 18.3 0% 0 0% 0 0% 0 0% 0%
20230213 16.86 19.26 16.82 19.2 13.01% 3.95% 0% 120524 2.2264 403.73 18.47 0% 0 0% 0 0% 0 0% 0%
20230210 16.96 17.13 16.82 16.99 0.06% 0% 0% 17135 0.2912 80.04 16.99 0% 0 0% 0 0% 0 0% 0%
20230209 16.66 16.98 16.6 16.98 2.04% 0.71% 0% 20759 0.3499 99.25 16.86 0% 0 0% 0 0% 0 0% 0%
20230208 16.82 16.82 16.58 16.64 -0.48% -0.18% 0% 13691 0.2282 68.01 16.67 0% 0 0% 0 0% 0 0% 0%
20230207 16.48 16.8 16.39 16.72 1.52% 0.66% 0% 21103 0.3506 104.72 16.61 0% 0 0% 0 0% 0 0% 0%
20230206 16.31 16.76 16.12 16.47 0.92% -0.54% 0% 31912 0.5284 163.29 16.56 0% 0 0% 0 0% 0 0% 0%
20230203 16.19 16.36 16.03 16.32 0.8% 0.62% 0% 17188 0.2788 94.66 16.22 0% 0 0% 0 0% 0 0% 0%
20230202 16.28 16.36 16.13 16.19 -0.25% -0.37% 0% 15424 0.2507 88.81 16.25 0% 0 0% 0 0% 0 0% 0%
20230201 15.96 16.25 15.88 16.23 1.69% 0.74% 0% 21576 0.3475 128.95 16.11 0% 0 0% 0 0% 0 0% 0%
20230131 15.78 15.96 15.64 15.96 0.82% 0.69% 0% 14913 0.2363 94.84 15.85 0% 0 0% 0 0% 0 0% 0%
20230130 15.9 16.01 15.75 15.83 0.7% -0.13% 0% 18121 0.2873 116.88 15.85 0% 0 0% 0 0% 0 0% 0%
20230120 15.75 15.79 15.55 15.72 0.38% 0.19% 0% 12056 0.1892 79.94 15.69 0% 0 0% 0 0% 0 0% 0%
20230119 15.53 15.73 15.36 15.66 0% 0.06% 0% 12845 0.201 90.28 15.65 0% 0 0% 0 0% 0 0% 0%
20230118 15.67 15.68 15.52 15.66 -0.45% 0.26% 0% 14296 0.2233 95.27 15.62 0% 0 0% 0 0% 0 0% 0%
20230117 15.48 15.73 15.3 15.73 1.61% 0.64% 0% 16715 0.2613 114.68 15.63 0% 0 0% 0 0% 0 0% 0%
20230116 15.32 15.51 15.19 15.48 1.57% 0.39% 0% 10438 0.161 72.81 15.42 0% 0 0% 0 0% 0 0% 0%
20230113 15.38 15.46 15.14 15.24 -0.46% -0.39% 0% 11074 0.1694 82.83 15.3 0% 0 0% 0 0% 0 0% 0%
20230112 15.18 15.38 15.01 15.31 1.46% 0.13% 0% 9827 0.1503 74.39 15.29 0% 0 0% 0 0% 0 0% 0%
20230111 15.22 15.4 15.05 15.09 -2.01% -0.79% 0% 11594 0.1763 89.62 15.21 0% 0 0% 0 0% 0 0% 0%
20230110 15.34 15.48 15.21 15.4 0% 0.13% 0% 14520 0.2233 115.36 15.38 0% 0 0% 0 0% 0 0% 0%
20230109 15.17 15.56 15.17 15.4 1.99% 0.06% 0% 17400 0.2678 145.08 15.39 0% 0 0% 0 0% 0 0% 0%
20230106 15.17 15.32 15.05 15.1 0.07% -0.59% 0% 12797 0.1944 116.33 15.19 0% 0 0% 0 0% 0 0% 0%
20230105 15.18 15.18 14.81 15.09 0.27% 0.73% 0% 12502 0.1873 117.65 14.98 0% 0 0% 0 0% 0 0% 0%
20230104 14.95 15.16 14.82 15.05 0.67% 0.07% 0% 11507 0.1731 113.29 15.04 0% 0 0% 0 0% 0 0% 0%
20230103 14.45 15.02 14.31 14.95 3.32% 1.08% 0% 13890 0.2055 137.36 14.79 0% 0 0% 0 0% 0 0% 0%
20221230 14.42 14.52 14.3 14.47 0.56% 0.28% 0% 6023 0.0869 60.99 14.43 0% 0 0% 0 0% 0 0% 0%
20221229 14.57 14.7 14.34 14.39 -0.96% -0.62% 0% 8596 0.1245 79.67 14.48 0% 0 0% 0 0% 0 0% 0%
20221228 14.82 14.85 14.53 14.53 -1.49% -0.82% 0% 6582 0.0964 60.91 14.65 0% 0 0% 0 0% 0 0% 0%
20221227 14.65 15.09 14.61 14.75 0.96% -0.47% 0% 9444 0.14 84.43 14.82 0% 0 0% 0 0% 0 0% 0%
20221226 14.15 14.69 14.09 14.61 1.88% 0.41% 0% 8645 0.1258 70.83 14.55 0% 0 0% 0 0% 0 0% 0%
20221223 14.28 14.35 14.04 14.34 0.07% 1.27% 0% 6887 0.0975 51 14.16 0% 0 0% 0 0% 0 0% 0%
20221222 14.44 14.6 14.19 14.33 -0.35% -0.56% 0% 7711 0.1111 52.55 14.41 0% 0 0% 0 0% 0 0% 0%
20221221 14.65 14.7 14.25 14.38 -2.18% -0.55% 0% 8387 0.1213 54.24 14.46 0% 0 0% 0 0% 0 0% 0%
20221220 14.47 14.8 14.37 14.7 1.59% 0.2% 0% 9661 0.1417 59.09 14.67 0% 0 0% 0 0% 0 0% 0%
20221219 14.8 14.8 14.41 14.47 -2.23% -0.41% 0% 9872 0.1434 56.46 14.53 0% 0 0% 0 0% 0 0% 0%
20221216 15.11 15.11 14.64 14.8 -2.05% 0.2% 0% 10696 0.158 55.18 14.77 0% 0 0% 0 0% 0 0% 0%
20221215 14.9 15.16 14.86 15.11 0.94% 0.33% 0% 9050 0.1363 41.07 15.06 0% 0 0% 0 0% 0 0% 0%
20221214 15.18 15.26 14.87 14.97 0.13% -0.6% 0% 8552 0.1288 37.75 15.06 0% 0 0% 0 0% 0 0% 0%
20221213 15.3 15.53 14.93 14.95 -2.73% -0.86% 0% 14220 0.2145 53.21 15.08 0% 0 0% 0 0% 0 0% 0%
20221212 15.22 15.55 15.05 15.37 1.52% 0% 0% 15727 0.2417 54.18 15.37 0% 0 0% 0 0% 0 0% 0%
20221209 15.64 15.64 15.09 15.14 -2.95% -0.79% 0% 18068 0.2757 51.97 15.26 0% 0 0% 0 0% 0 0% 0%
20221208 15.47 15.65 15.32 15.6 0.58% 0.71% 0% 13637 0.2113 38.57 15.49 0% 0 0% 0 0% 0 0% 0%
20221207 15.58 15.74 15.45 15.51 -0.64% -0.39% 0% 16007 0.2493 42.9 15.57 0% 0 0% 0 0% 0 0% 0%
20221206 15.78 15.86 15.53 15.61 -1.51% -0.06% 0% 14964 0.2338 39.35 15.62 0% 0 0% 0 0% 0 0% 0%
20221205 16.1 16.31 15.71 15.85 -1.49% -0.38% 0% 29070 0.4626 77 15.91 0% 0 0% 0 0% 0 0% 0%
20221202 15.65 16.34 15.51 16.09 2.81% -0.06% 0% 38467 0.6192 107.11 16.1 0% 0 0% 0 0% 0 0% 0%
20221201 15.6 15.85 15.51 15.65 0.32% -0.19% 0% 22784 0.3573 65.3 15.68 0% 0 0% 0 0% 0 0% 0%
20221130 16.31 16.31 15.58 15.6 -4.88% -1.14% 0% 39087 0.6166 111.85 15.78 0% 0 0% 0 0% 0 0% 0%
20221129 16.41 16.64 16.21 16.4 -1.56% 0.37% 0% 40100 0.6554 128.21 16.34 0% 0 0% 0 0% 0 0% 0%
20221128 16.05 17.22 16.02 16.66 5.31% -0.89% 0% 64140 1.0781 225.01 16.81 0% 0 0% 0 0% 0 0% 0%
20221125 16.61 16.63 15.82 15.82 -5.78% -1.8% 0% 26335 0.4242 107.53 16.11 0% 0 0% 0 0% 0 0% 0%
20221124 16.36 16.93 16.12 16.79 2.63% 0.78% 0% 28474 0.4743 121.88 16.66 0% 0 0% 0 0% 0 0% 0%
20221123 16.17 16.49 15.85 16.36 1.05% 1.18% 0% 17209 0.2783 77.31 16.17 0% 0 0% 0 0% 0 0% 0%
20221122 16.31 16.57 16.12 16.19 -1.52% -0.74% 0% 13111 0.2139 61.51 16.31 0% 0 0% 0 0% 0 0% 0%
20221121 16.45 16.48 16.21 16.44 1.17% 0.31% 0% 12737 0.2088 62.77 16.39 0% 0 0% 0 0% 0 0% 0%
20221118 16.57 16.58 16.23 16.25 -1.93% -0.91% 0% 15850 0.2599 78.83 16.4 0% 0 0% 0 0% 0 0% 0%
20221117 16.23 16.58 16.06 16.57 2.22% 1.28% 0% 19796 0.3239 100.18 16.36 0% 0 0% 0 0% 0 0% 0%
20221116 16.2 16.37 16.08 16.21 0% -0.12% 0% 10864 0.1763 58.04 16.23 0% 0 0% 0 0% 0 0% 0%
20221115 15.72 16.25 15.68 16.21 2.66% 0.62% 0% 17304 0.2787 88.65 16.11 0% 0 0% 0 0% 0 0% 0%
20221114 15.9 15.99 15.64 15.79 -0.06% 0.13% 0% 13656 0.2154 67.25 15.77 0% 0 0% 0 0% 0 0% 0%
20221111 16.28 16.44 15.74 15.8 -0.82% -1.68% 0% 20438 0.3284 98.25 16.07 0% 0 0% 0 0% 0 0% 0%
20221110 15.92 16.16 15.87 15.93 0.44% -0.44% 0% 13821 0.2211 63.64 16 0% 0 0% 0 0% 0 0% 0%
20221109 16.12 16.16 15.83 15.86 -1.37% -0.69% 0% 14099 0.2251 62.86 15.97 0% 0 0% 0 0% 0 0% 0%
20221108 16.18 16.18 15.85 16.08 -0.43% 0.37% 0% 10951 0.1754 49.67 16.02 0% 0 0% 0 0% 0 0% 0%
20221107 16.11 16.24 16 16.15 0.31% 0.19% 0% 12637 0.2037 58.24 16.12 0% 0 0% 0 0% 0 0% 0%
20221104 16.08 16.2 15.8 16.1 0.12% 0.12% 0% 15028 0.2417 69.57 16.08 0% 0 0% 0 0% 0 0% 0%
20221103 15.8 16.12 15.61 16.08 1.07% 0.82% 0% 12768 0.2037 61.43 15.95 0% 0 0% 0 0% 0 0% 0%
20221102 16.01 16.03 15.77 15.91 -0.75% 0.19% 0% 18962 0.3012 91.82 15.88 0% 0 0% 0 0% 0 0% 0%
20221101 15.58 16.04 15.39 16.03 3.69% 0.94% 0% 24691 0.3921 123.1 15.88 0% 0 0% 0 0% 0 0% 0%
20221031 14.85 15.85 14.85 15.46 2.59% -0.64% 0% 24256 0.3774 125.33 15.56 0% 0 0% 0 0% 0 0% 0%
20221028 15.68 15.98 15 15.07 -3.34% -3.27% 0% 33155 0.5165 181.96 15.58 0% 0 0% 0 0% 0 0% 0%
20221027 15.5 15.74 15.3 15.59 2.03% 0.19% 0% 22078 0.3436 135.87 15.56 0% 0 0% 0 0% 0 0% 0%
20221026 14.66 15.29 14.62 15.28 3.17% 0.66% 0% 11901 0.1806 77.87 15.18 0% 0 0% 0 0% 0 0% 0%
20221025 14.8 15.08 14.62 14.81 -0.54% -0.27% 0% 9679 0.1437 64.64 14.85 0% 0 0% 0 0% 0 0% 0%
20221024 14.98 15.29 14.8 14.89 -0.6% -1.19% 0% 11784 0.1776 82.91 15.07 0% 0 0% 0 0% 0 0% 0%
20221021 14.78 15.09 14.78 14.98 0.81% -0.07% 0% 7798 0.1169 57.14 14.99 0% 0 0% 0 0% 0 0% 0%
20221020 14.93 15.08 14.71 14.86 -0.8% -0.2% 0% 11542 0.1719 83.11 14.89 0% 0 0% 0 0% 0 0% 0%
20221019 15.01 15.44 14.84 14.98 -0.47% -1.06% 0% 15312 0.2319 115.01 15.14 0% 0 0% 0 0% 0 0% 0%
20221018 15.24 15.24 14.89 15.05 -0.33% -0.13% 0% 13845 0.2086 108.45 15.07 0% 0 0% 0 0% 0 0% 0%
20221017 14.58 15.12 14.35 15.1 2.79% 1.34% 0% 14640 0.2182 117.11 14.9 0% 0 0% 0 0% 0 0% 0%
20220720 17.7 17.75 17.28 17.47 -0.4% -0.17% 0% 48590 0.8503 56.7 17.5 0% 0 0% 0 0% 0 0% 0%
20220719 17.48 18.14 17 17.54 0.17% -0.34% 0% 57217 1.0072 64.03 17.6 0% 0 0% 0 0% 0 0% 0%
20220718 17.28 17.84 17.28 17.51 0.06% 0.06% 0% 51328 0.8983 59.5 17.5 0% 0 0% 0 0% 0 0% 0%
20220715 18.23 18.98 17.3 17.5 -3.95% -2.45% 0% 91877 1.6487 114.09 17.94 0% 0 0% 0 0% 0 0% 0%
20220714 17.9 19.08 17.72 18.22 0.22% -0.92% 0% 92083 1.6931 128.66 18.39 0% 0 0% 0 0% 0 0% 0%
20220713 17.8 18.54 17.64 18.18 -1.14% 0.66% 0% 80612 1.4562 124.71 18.06 0% 0 0% 0 0% 0 0% 0%
20220712 17.8 18.88 17.12 18.39 3.61% 1.27% 0% 114643 2.0821 198.05 18.16 0% 0 0% 0 0% 0 0% 0%
20220711 16.6 17.94 16.31 17.75 5.65% 2.42% 0% 108389 1.8788 215.45 17.33 0% 0 0% 0 0% 0 0% 0%
20220708 16.2 17.8 16.2 16.8 5.2% -2.27% 0% 98608 1.6951 239.01 17.19 0% 0 0% 0 0% 0 0% 0%
20220707 15.88 16.18 15.61 15.97 -1.72% 0.82% 0% 58348 0.9245 164.46 15.84 0% 0 0% 0 0% 0 0% 0%
20220706 14.79 17.2 14.57 16.25 9.8% 1.06% 0% 90140 1.4494 299.61 16.08 0% 0 0% 0 0% 0 0% 0%
20220705 15.18 15.18 14.7 14.8 -2.12% -0.54% 0% 15765 0.2346 66.12 14.88 0% 0 0% 0 0% 0 0% 0%
20220704 14.95 15.17 14.7 15.12 1.14% 0.8% 0% 16346 0.2452 69.53 15 0% 0 0% 0 0% 0 0% 0%
20220701 14.78 15.25 14.7 14.95 1.49% -0.47% 0% 21275 0.3195 85.22 15.02 0% 0 0% 0 0% 0 0% 0%
20220630 14.98 14.98 14.68 14.73 -0.34% -0.61% 0% 14336 0.2125 56.89 14.82 0% 0 0% 0 0% 0 0% 0%
20220629 15.16 15.32 14.77 14.78 -3.08% -1.47% 0% 17465 0.262 68.43 15 0% 0 0% 0 0% 0 0% 0%
20220628 14.93 15.3 14.86 15.25 1.6% 0.86% 0% 18652 0.282 69.47 15.12 0% 0 0% 0 0% 0 0% 0%
20220627 15.02 15.3 14.84 15.01 0.74% 0.07% 0% 16244 0.2436 55.43 15 0% 0 0% 0 0% 0 0% 0%
20220624 14.86 15.14 14.8 14.9 0.27% -0.2% 0% 16221 0.2422 53.3 14.93 0% 0 0% 0 0% 0 0% 0%
20220623 14.61 14.94 14.38 14.86 1.71% 0.81% 0% 17446 0.2571 56.92 14.74 0% 0 0% 0 0% 0 0% 0%
20220622 14.72 14.87 14.53 14.61 -0.34% -0.75% 0% 13912 0.2048 45.38 14.72 0% 0 0% 0 0% 0 0% 0%
20220621 15.14 15.14 14.58 14.66 -2.14% -0.74% 0% 17607 0.26 56.41 14.77 0% 0 0% 0 0% 0 0% 0%
20220620 18.02 18.31 17.94 18.28 0.88% 0.55% 0% 15074 0.2741 57.55 18.18 0% 0 0% 0 0% 0 0% 0%
20220617 17.94 18.14 17.71 18.12 1.12% 0.55% 0% 12156 0.2191 43.62 18.02 0% 0 0% 0 0% 0 0% 0%
20220616 17.82 18.02 17.72 17.92 0.62% 0.22% 0% 9750 0.1743 34.64 17.88 0% 0 0% 0 0% 0 0% 0%
20220615 18.23 18.35 17.8 17.81 -2.04% -0.84% 0% 19862 0.3568 69.52 17.96 0% 0 0% 0 0% 0 0% 0%
20220614 17.6 18.45 17.4 18.18 3% 0.94% 0% 29346 0.5284 109.41 18.01 0% 0 0% 0 0% 0 0% 0%
20220613 17.35 17.78 17.29 17.65 1.2% 0.28% 0% 13574 0.2389 54.15 17.6 0% 0 0% 0 0% 0 0% 0%
20220610 16.93 17.52 16.93 17.44 2.83% 0.69% 0% 13657 0.2365 55.77 17.32 0% 0 0% 0 0% 0 0% 0%
20220609 17.35 17.38 16.83 16.96 -2.25% -0.59% 0% 15737 0.2685 63.86 17.06 0% 0 0% 0 0% 0 0% 0%
20220608 17.72 17.76 17.06 17.35 -1.42% -0.17% 0% 18266 0.3175 77.38 17.38 0% 0 0% 0 0% 0 0% 0%
20220607 18.02 18.05 17.43 17.6 -3.03% -0.34% 0% 27315 0.4823 121.32 17.66 0% 0 0% 0 0% 0 0% 0%
20220606 17.55 18.73 17.55 18.15 4.19% 0.61% 0% 35536 0.6412 169.36 18.04 0% 0 0% 0 0% 0 0% 0%
20220602 17.16 17.45 16.93 17.42 1.28% 0.87% 0% 16368 0.2827 82.27 17.27 0% 0 0% 0 0% 0 0% 0%
20220601 16.89 17.34 16.83 17.2 2.63% 0.23% 0% 21864 0.3751 109.46 17.16 0% 0 0% 0 0% 0 0% 0%
20220531 16.68 16.8 16.44 16.76 0.48% 0.48% 0% 10723 0.1789 54.94 16.68 0% 0 0% 0 0% 0 0% 0%
20220530 16.63 16.75 16.41 16.68 0.54% 0.24% 0% 5666 0.0943 28.79 16.64 0% 0 0% 0 0% 0 0% 0%
20220527 16.69 16.96 16.51 16.59 -0.9% -0.84% 0% 7686 0.1286 38.76 16.73 0% 0 0% 0 0% 0 0% 0%
20220526 16.95 16.98 16.26 16.74 -0.3% 0.66% 0% 8811 0.1465 43.9 16.63 0% 0 0% 0 0% 0 0% 0%
20220525 16.34 16.8 16.27 16.79 2.75% 1.08% 0% 8497 0.1411 39.83 16.61 0% 0 0% 0 0% 0 0% 0%
20220524 17.16 17.26 16.31 16.34 -4.78% -2.33% 0% 11796 0.1973 51.66 16.73 0% 0 0% 0 0% 0 0% 0%
20220523 16.92 17.27 16.83 17.16 1.36% 0.29% 0% 10433 0.1785 46.1 17.11 0% 0 0% 0 0% 0 0% 0%
20220520 16.86 17.09 16.7 16.93 0.47% 0.3% 0% 9112 0.1538 39.5 16.88 0% 0 0% 0 0% 0 0% 0%
20220519 16.56 16.93 16.51 16.85 1.14% 0.54% 0% 9924 0.1663 44.98 16.76 0% 0 0% 0 0% 0 0% 0%
20220518 16.26 16.74 16.25 16.66 1.96% 0.24% 0% 10442 0.1735 47.6 16.62 0% 0 0% 0 0% 0 0% 0%
20220517 16.36 16.59 16.05 16.34 0.18% 0.31% 0% 9157 0.1492 40.75 16.29 0% 0 0% 0 0% 0 0% 0%
20220516 16.43 16.77 16.2 16.31 -0.31% -0.67% 0% 9933 0.1631 44.36 16.42 0% 0 0% 0 0% 0 0% 0%
20220513 16.6 16.7 16.28 16.36 -0.91% -0.55% 0% 10602 0.1744 47.29 16.45 0% 0 0% 0 0% 0 0% 0%
20220512 16.17 16.87 16.16 16.51 2.36% 0.3% 0% 15906 0.2618 71.67 16.46 0% 0 0% 0 0% 0 0% 0%
20220511 16.31 16.51 16.11 16.13 -0.31% -1.47% 0% 12809 0.2097 58.91 16.37 0% 0 0% 0 0% 0 0% 0%
20220510 15.79 16.27 15.76 16.18 0.94% 0.25% 0% 7431 0.1199 35.83 16.14 0% 0 0% 0 0% 0 0% 0%
20220509 15.76 16.2 15.75 16.03 1.71% 0.06% 0% 6542 0.1048 32.98 16.02 0% 0 0% 0 0% 0 0% 0%
20220506 15.71 15.89 15.51 15.76 -1.19% 0.06% 0% 6439 0.1014 34.79 15.75 0% 0 0% 0 0% 0 0% 0%
20220505 16.08 16.1 15.6 15.95 1.98% 0.13% 0% 9167 0.146 52.71 15.93 0% 0 0% 0 0% 0 0% 0%
20220429 15.19 15.82 15.13 15.64 4.48% 0.58% 0% 11482 0.1786 69.72 15.55 0% 0 0% 0 0% 0 0% 0%
20220428 15.4 15.4 14.78 14.97 -3.17% -0.53% 0% 11187 0.1684 69.2 15.05 0% 0 0% 0 0% 0 0% 0%
20220427 14.57 15.66 14.33 15.46 6.11% 3% 0% 12761 0.1915 85.72 15.01 0% 0 0% 0 0% 0 0% 0%
20220426 15.37 15.66 14.25 14.57 -5.33% -3.19% 0% 10984 0.1653 81.14 15.05 0% 0 0% 0 0% 0 0% 0%
20220425 16.6 16.76 15.37 15.39 -8.34% -3.87% 0% 14217 0.2276 120.82 16.01 0% 0 0% 0 0% 0 0% 0%
20220422 16.7 17.09 16.35 16.79 0.54% 0.36% 0% 9812 0.1642 98.12 16.73 0% 0 0% 0 0% 0 0% 0%
20220421 17.31 17.46 16.65 16.7 -3.52% -1.71% 0% 10189 0.1731 112.82 16.99 0% 0 0% 0 0% 0 0% 0%
20220420 17.55 17.79 17.2 17.31 -1.14% -0.92% 0% 6651 0.1162 74.27 17.47 0% 0 0% 0 0% 0 0% 0%
20220419 17.52 17.82 17.43 17.51 0.57% -0.62% 0% 5693 0.1003 59.62 17.62 0% 0 0% 0 0% 0 0% 0%
20220418 17.03 17.49 16.8 17.41 2.17% 0.87% 0% 7734 0.1335 70 17.26 0% 0 0% 0 0% 0 0% 0%
20220415 17.7 17.7 17.04 17.04 -4% -1.05% 0% 10859 0.187 96.15 17.22 0% 0 0% 0 0% 0 0% 0%
20220414 17.74 17.95 17.7 17.75 0.91% -0.45% 0% 4690 0.0836 41.55 17.83 0% 0 0% 0 0% 0 0% 0%
20220413 18.12 18.12 17.56 17.59 -3.03% -1.01% 0% 6113 0.1086 51.03 17.77 0% 0 0% 0 0% 0 0% 0%
20220412 18.04 18.2 17.56 18.14 1% 1.4% 0% 7575 0.1355 60.18 17.89 0% 0 0% 0 0% 0 0% 0%
20220411 18.3 18.3 17.77 17.96 -1.21% 0% 0% 8074 0.145 62.14 17.96 0% 0 0% 0 0% 0 0% 0%
20220408 18.4 18.45 17.97 18.18 -1.09% 0.11% 0% 7102 0.129 53.84 18.16 0% 0 0% 0 0% 0 0% 0%
20220407 19.07 19.07 18.38 18.38 -3.36% -1.29% 0% 10033 0.1868 70.17 18.62 0% 0 0% 0 0% 0 0% 0%
20220401 19.31 19.4 18.86 18.86 -3.08% -0.74% 0% 11568 0.2198 84.03 19 0% 0 0% 0 0% 0 0% 0%
20220331 19.25 19.8 19.01 19.46 1.51% 0.26% 0% 15443 0.2997 117.51 19.41 0% 0 0% 0 0% 0 0% 0%
20220330 19 19.17 18.78 19.17 1.97% 0.79% 0% 8503 0.1617 63.88 19.02 0% 0 0% 0 0% 0 0% 0%
20220329 19.61 19.61 18.65 18.8 -3.09% -0.95% 0% 12561 0.2384 91.11 18.98 0% 0 0% 0 0% 0 0% 0%
20220328 19.94 19.94 19.33 19.4 -2.56% -0.82% 0% 8678 0.1697 63.12 19.56 0% 0 0% 0 0% 0 0% 0%
20220325 19.9 20.29 19.9 19.91 -0.1% -0.75% 0% 8654 0.1736 62.62 20.06 0% 0 0% 0 0% 0 0% 0%
20220324 20.2 20.29 19.92 19.93 -1.92% -0.35% 0% 8308 0.1662 56.89 20 0% 0 0% 0 0% 0 0% 0%
20220323 20.39 20.56 20.02 20.32 -0.2% -0.15% 0% 9920 0.2019 61.48 20.35 0% 0 0% 0 0% 0 0% 0%
20220322 20.19 20.88 19.91 20.36 0.84% -0.15% 0% 18383 0.3749 109.84 20.39 0% 0 0% 0 0% 0 0% 0%
20220321 20 20.45 19.9 20.19 0.35% 0.05% 0% 6849 0.1382 42.01 20.18 0% 0 0% 0 0% 0 0% 0%
20220318 19.83 20.14 19.78 20.12 0.85% 0.3% 0% 7387 0.1482 43.98 20.06 0% 0 0% 0 0% 0 0% 0%
20220317 19.79 20.22 19.55 19.95 1.94% -0.35% 0% 13632 0.2729 76.66 20.02 0% 0 0% 0 0% 0 0% 0%
20220316 19.53 19.65 18.68 19.57 2.41% 1.93% 0% 11930 0.2291 62.94 19.2 0% 0 0% 0 0% 0 0% 0%
20220315 20.08 20.11 19.1 19.11 -5.11% -2.65% 0% 14828 0.291 81.76 19.63 0% 0 0% 0 0% 0 0% 0%
20220311 21 21.26 20.43 21.1 -0.75% 1.3% 0% 12115 0.2523 70.93 20.83 0% 0 0% 0 0% 0 0% 0%
20220310 21.83 21.83 21.2 21.26 -0.42% -0.84% 0% 16347 0.3505 96 21.44 0% 0 0% 0 0% 0 0% 0%
20220309 21.16 22.06 20.76 21.35 0.85% 0% 0% 25466 0.5438 140.29 21.35 0% 0 0% 0 0% 0 0% 0%
20220308 21.15 21.36 20.48 21.17 0.09% 0.76% 0% 14418 0.3029 79.11 21.01 0% 0 0% 0 0% 0 0% 0%
20220307 21.99 22.08 21.1 21.15 -3.2% -1.31% 0% 11965 0.2564 67.02 21.43 0% 0 0% 0 0% 0 0% 0%
20220304 22.13 22.19 21.8 21.85 -0.77% -0.55% 0% 9500 0.2087 53.2 21.97 0% 0 0% 0 0% 0 0% 0%
20220303 22.5 22.56 21.99 22.02 -2.22% -0.77% 0% 14870 0.33 83.64 22.19 0% 0 0% 0 0% 0 0% 0%
20220302 21.99 22.6 21.81 22.52 1.95% 0.9% 0% 16332 0.3646 92.83 22.32 0% 0 0% 0 0% 0 0% 0%
20220301 21.91 22.2 21.91 22.09 0.87% 0.23% 0% 7206 0.1588 42.26 22.04 0% 0 0% 0 0% 0 0% 0%
20220228 22.4 22.57 21.7 21.9 -2.23% -0.14% 0% 12466 0.2734 72.88 21.93 0% 0 0% 0 0% 0 0% 0%
20220225 22.27 22.6 22.18 22.4 1.45% 0% 0% 12139 0.2719 75.71 22.4 0% 0 0% 0 0% 0 0% 0%
20220224 22.55 22.85 21.5 22.08 -2.56% -0.85% 0% 20496 0.4564 130.76 22.27 0% 0 0% 0 0% 0 0% 0%
20220223 22.26 22.93 21.9 22.66 2.91% 0.71% 0% 20038 0.4509 143.61 22.5 0% 0 0% 0 0% 0 0% 0%
20220222 22.19 22.3 21.9 22.02 -1.21% -0.09% 0% 11087 0.2444 86.83 22.04 0% 0 0% 0 0% 0 0% 0%
20220221 22.01 22.35 21.9 22.29 1.27% 0.41% 0% 11384 0.2527 77.96 22.2 0% 0 0% 0 0% 0 0% 0%
20220218 21.73 22.14 21.7 22.01 0.69% 0.27% 0% 10439 0.2291 59.13 21.95 0% 0 0% 0 0% 0 0% 0%
20220217 22.13 22.45 21.83 21.86 -0.95% -1.26% 0% 14243 0.3153 70.53 22.14 0% 0 0% 0 0% 0 0% 0%
20220216 21.8 22.09 21.77 22.07 1.52% 0.59% 0% 9275 0.2035 38.57 21.94 0% 0 0% 0 0% 0 0% 0%
20220215 21.8 21.97 21.32 21.74 0.88% 0.6% 0% 7884 0.1704 25.89 21.61 0% 0 0% 0 0% 0 0% 0%
20220214 21.49 21.9 21.21 21.55 0.47% -0.51% 0% 7881 0.1707 21.79 21.66 0% 0 0% 0 0% 0 0% 0%
20220211 21.92 21.97 21.33 21.45 -2.63% -0.51% 0% 12354 0.2663 26.57 21.56 0% 0 0% 0 0% 0 0% 0%
20220210 22.34 22.34 21.71 22.03 -1.43% 0.27% 0% 11592 0.2547 22.25 21.97 0% 0 0% 0 0% 0 0% 0%
20220209 22.26 22.37 22.03 22.35 0.36% 0.45% 0% 9602 0.2136 17.3 22.25 0% 0 0% 0 0% 0 0% 0%
20211203 26.5 26.97 25.99 26.28 -1.76% -0.64% 0% 28467 0.7529 54.37 26.45 0% 0 0% 0 0% 0 0% 0%
20211202 27.31 27.55 26.61 26.75 -3.04% -0.82% 0% 36322 0.9795 68.86 26.97 0% 0 0% 0 0% 0 0% 0%
20211201 27.37 27.89 27.1 27.59 -0.04% 0% 0% 29457 0.8128 55.26 27.59 0% 0 0% 0 0% 0 0% 0%
20211130 28.3 28.36 27.3 27.6 -1.57% -0.54% 0% 40625 1.1273 72.16 27.75 0% 0 0% 0 0% 0 0% 0%
20211129 26.61 28.36 26.3 28.04 3.32% 1.3% 0% 54453 1.5075 95.46 27.68 0% 0 0% 0 0% 0 0% 0%
20211126 28.07 28.29 26.84 27.14 -3.31% -0.62% 0% 51722 1.4126 92.03 27.31 0% 0 0% 0 0% 0 0% 0%
20211125 27.6 28.81 27 28.07 3.5% 0.14% 0% 83491 2.34 157.62 28.03 0% 0 0% 0 0% 0 0% 0%
20211124 26.99 27.82 26.21 27.12 1.88% 0.52% 0% 62326 1.6815 126.34 26.98 0% 0 0% 0 0% 0 0% 0%
20211123 26.17 27.3 26.1 26.62 0.76% -0.41% 0% 42673 1.1406 91.84 26.73 0% 0 0% 0 0% 0 0% 0%
20211122 28 28.79 26.32 26.42 -0.86% -2.22% 0% 62964 1.7013 141.84 27.02 0% 0 0% 0 0% 0 0% 0%
20211119 26.65 27.38 26.2 26.65 -0.04% -0.49% 0% 42522 1.1388 106.63 26.78 0% 0 0% 0 0% 0 0% 0%
20211118 27.08 27.87 26.56 26.66 -2.7% -1.55% 0% 54979 1.4889 148.99 27.08 0% 0 0% 0 0% 0 0% 0%
20211117 26.22 27.82 26.09 27.4 4.94% 1.11% 0% 64919 1.7594 194.39 27.1 0% 0 0% 0 0% 0 0% 0%
20211116 25.83 26.66 25.54 26.11 0.77% -0.5% 0% 48629 1.2762 163.86 26.24 0% 0 0% 0 0% 0 0% 0%
20211115 25.77 26.12 25.33 25.91 1.69% 0.43% 0% 39320 1.0146 139.95 25.8 0% 0 0% 0 0% 0 0% 0%
20211112 24.91 25.76 24.6 25.48 2.37% 1.11% 0% 35093 0.8842 132.19 25.2 0% 0 0% 0 0% 0 0% 0%
20211111 24.49 25.1 24.21 24.89 1.63% 0.73% 0% 32221 0.7963 127.18 24.71 0% 0 0% 0 0% 0 0% 0%
20211110 24.15 24.57 23.63 24.49 2.25% 1.03% 0% 33245 0.8059 127.29 24.24 0% 0 0% 0 0% 0 0% 0%
20211109 23.21 24.1 23.15 23.95 3.19% 0.71% 0% 31036 0.7381 117.91 23.78 0% 0 0% 0 0% 0 0% 0%
20211108 23.08 23.35 22.52 23.21 1.18% 1.13% 0% 17609 0.4042 60.58 22.95 0% 0 0% 0 0% 0 0% 0%
20211105 23.1 23.3 22.81 22.94 -0.61% -0.43% 0% 20047 0.4619 61.84 23.04 0% 0 0% 0 0% 0 0% 0%
20211104 22.8 23.36 22.57 23.08 1.99% 0.04% 0% 24321 0.5611 67.14 23.07 0% 0 0% 0 0% 0 0% 0%
20211103 23 23.26 22.05 22.63 -0.22% 0.76% 0% 22931 0.5151 55.5 22.46 0% 0 0% 0 0% 0 0% 0%
20211102 22.76 23.67 22.35 22.68 -2.79% -0.92% 0% 33913 0.7763 81.1 22.89 0% 0 0% 0 0% 0 0% 0%
20211101 23.17 23.63 23.1 23.33 0.82% -0.04% 0% 22433 0.5236 55.39 23.34 0% 0 0% 0 0% 0 0% 0%
20211029 22.56 23.45 22.54 23.14 1.76% 0.52% 0% 21571 0.4966 51.03 23.02 0% 0 0% 0 0% 0 0% 0%
20211028 24.31 24.71 22.58 22.74 -8.34% -2.74% 0% 38115 0.8912 86.17 23.38 0% 0 0% 0 0% 0 0% 0%
20211027 24 25.05 23.88 24.81 1.31% 0.85% 0% 30042 0.739 71.39 24.6 0% 0 0% 0 0% 0 0% 0%
20211026 25.88 26.25 24.15 24.49 -4.56% -2.78% 0% 45602 1.1486 107.5 25.19 0% 0 0% 0 0% 0 0% 0%
20211025 25.83 26.5 25.51 25.66 -0.93% -1.35% 0% 46303 1.2044 106.2 26.01 0% 0 0% 0 0% 0 0% 0%
20211022 25.3 26.17 24.94 25.9 0.94% 1.61% 0% 53243 1.357 110.65 25.49 0% 0 0% 0 0% 0 0% 0%
20211021 24.6 25.91 23.88 25.66 3.22% 2.48% 0% 58923 1.4752 106.98 25.04 0% 0 0% 0 0% 0 0% 0%
20211020 24.5 25.12 24.26 24.86 1.43% 0.32% 0% 31934 0.7914 51.49 24.78 0% 0 0% 0 0% 0 0% 0%
20211019 24.7 25.36 24.26 24.51 -0.93% -0.77% 0% 27051 0.6681 41.1 24.7 0% 0 0% 0 0% 0 0% 0%
20211018 23.95 24.85 23.95 24.74 3.51% 0.94% 0% 32940 0.8073 44.49 24.51 0% 0 0% 0 0% 0 0% 0%
20211015 25.15 25.29 23.83 23.9 -5.91% -1.12% 0% 45811 1.1072 55.17 24.17 0% 0 0% 0 0% 0 0% 0%
20211014 24.74 25.59 24.7 25.4 1.97% 0.47% 0% 35767 0.9041 43.07 25.28 0% 0 0% 0 0% 0 0% 0%
20211013 25.5 25.93 24.5 24.91 -3.45% -0.2% 0% 43160 1.0772 45.58 24.96 0% 0 0% 0 0% 0 0% 0%
20211012 27.22 27.22 25.08 25.8 -5.91% -0.39% 0% 69796 1.8074 72.83 25.9 0% 0 0% 0 0% 0 0% 0%
20211011 28.6 28.88 26.41 27.42 -3.96% 0.33% 0% 77731 2.124 90.71 27.33 0% 0 0% 0 0% 0 0% 0%
20211008 29.3 30.5 28.02 28.55 -1.21% -1.72% 0% 98850 2.8712 132.32 29.05 0% 0 0% 0 0% 0 0% 0%
20210930 26.97 29.92 26.31 28.9 11.5% 2.59% 0% 108804 3.0647 158.52 28.17 0% 0 0% 0 0% 0 0% 0%
20210929 27.1 27.17 25.27 25.92 -6.39% -1.26% 0% 64089 1.6826 99.3 26.25 0% 0 0% 0 0% 0 0% 0%
20210928 26.78 28.29 26.14 27.69 0.73% 1.47% 0% 93711 2.5575 161.65 27.29 0% 0 0% 0 0% 0 0% 0%
20210927 25.04 28.17 24.46 27.49 12.2% 4.84% 0% 103617 2.7172 191.9 26.22 0% 0 0% 0 0% 0 0% 0%
20210924 25.9 26.6 24.5 24.5 -8.14% -3.01% 0% 80164 2.0253 157.97 25.26 0% 0 0% 0 0% 0 0% 0%
20210923 26.01 29 25.2 26.67 5.92% -2.45% 0% 129024 3.528 309.3 27.34 0% 0 0% 0 0% 0 0% 0%
20210922 21.93 26.55 21.52 25.18 12.71% 1.53% 0% 90301 2.2394 261.88 24.8 0% 0 0% 0 0% 0 0% 0%
20210917 21.98 23 21.94 22.34 1.82% -0.53% 0% 15916 0.3574 47.74 22.46 0% 0 0% 0 0% 0 0% 0%
20210916 22.64 22.82 21.9 21.94 -2.4% -1.66% 0% 17168 0.383 52.43 22.31 0% 0 0% 0 0% 0 0% 0%
20210915 23.04 23.1 22.36 22.48 -3.77% -0.62% 0% 22015 0.498 69.45 22.62 0% 0 0% 0 0% 0 0% 0%
20210914 24.16 24.3 23.2 23.36 -3.27% -1.52% 0% 27785 0.659 95.02 23.72 0% 0 0% 0 0% 0 0% 0%
20210913 23.9 24.16 23.4 24.15 1.22% 1.17% 0% 23075 0.5507 83.98 23.87 0% 0 0% 0 0% 0 0% 0%
20210910 24.4 24.41 23.73 23.86 -2.21% -0.54% 0% 35980 0.8633 135.09 23.99 0% 0 0% 0 0% 0 0% 0%
20210909 23.47 24.5 23.2 24.4 4.14% 1.16% 0% 56959 1.3739 235.59 24.12 0% 0 0% 0 0% 0 0% 0%
20210908 23.41 23.7 23 23.43 -0.13% 0.56% 0% 25742 0.5999 124.98 23.3 0% 0 0% 0 0% 0 0% 0%
20210907 23.36 23.8 23.22 23.46 -0.55% 0% 0% 28762 0.6749 155.43 23.46 0% 0 0% 0 0% 0 0% 0%
20210906 22.55 23.9 22.18 23.59 2.74% 2.25% 0% 51135 1.1797 297.24 23.07 0% 0 0% 0 0% 0 0% 0%
20210729 20.1 20.68 19.93 20.04 1.16% -0.84% 0% 10529 0.2128 71.23 20.21 0% 0 0% 0 0% 0 0% 0%
20210728 20.67 20.93 19.08 19.81 -4.67% -0.25% 0% 13101 0.2602 78.79 19.86 0% 0 0% 0 0% 0 0% 0%
20210727 20.73 21.5 20.7 20.78 0.24% -1.52% 0% 12058 0.2544 76.95 21.1 0% 0 0% 0 0% 0 0% 0%
20210726 21.35 21.56 20.51 20.73 -2.9% -0.91% 0% 12842 0.2686 81.26 20.92 0% 0 0% 0 0% 0 0% 0%
20210723 22.22 22.26 21.09 21.35 -3.83% -0.84% 0% 16141 0.3475 104.23 21.53 0% 0 0% 0 0% 0 0% 0%
20210722 21.8 22.27 21.75 22.2 1.19% 0.73% 0% 11014 0.2428 75.06 22.04 0% 0 0% 0 0% 0 0% 0%
20210721 21.45 22.58 21.45 21.94 2.38% -0.81% 0% 15417 0.341 105.28 22.12 0% 0 0% 0 0% 0 0% 0%
20210720 21 21.62 20.91 21.43 0.7% 0.28% 0% 7156 0.1529 48.66 21.37 0% 0 0% 0 0% 0 0% 0%
20210719 21.73 21.93 21.07 21.28 -3.23% -0.37% 0% 13839 0.2956 90.45 21.36 0% 0 0% 0 0% 0 0% 0%
20210716 22.06 22.24 21.87 21.99 -0.23% -0.14% 0% 8579 0.1889 59.03 22.02 0% 0 0% 0 0% 0 0% 0%
20210715 23.39 23.39 22 22.04 -5.41% -1.21% 0% 22028 0.4914 143.9 22.31 0% 0 0% 0 0% 0 0% 0%
20210714 23.5 23.59 23.17 23.3 -0.13% -0.34% 0% 10695 0.2501 66.52 23.38 0% 0 0% 0 0% 0 0% 0%
20210713 23.35 23.56 23.21 23.33 -1.1% 0.04% 0% 11003 0.2566 66.68 23.32 0% 0 0% 0 0% 0 0% 0%
20210712 23.59 23.78 23.39 23.59 1.11% 0.04% 0% 13509 0.3185 78.86 23.58 0% 0 0% 0 0% 0 0% 0%
20210709 23 23.53 22.95 23.33 0.56% 0.34% 0% 12560 0.292 67.26 23.25 0% 0 0% 0 0% 0 0% 0%
20210708 23.61 23.72 23.15 23.2 -1.74% -0.68% 0% 13742 0.321 63.3 23.36 0% 0 0% 0 0% 0 0% 0%
20210707 23.35 23.92 23.12 23.61 0% -0.04% 0% 10472 0.2474 40.81 23.62 0% 0 0% 0 0% 0 0% 0%
20210706 23.45 23.8 23.32 23.61 1.37% 0.43% 0% 11609 0.2729 39.45 23.51 0% 0 0% 0 0% 0 0% 0%
20210705 23.38 23.46 23.05 23.29 1.13% 0.17% 0% 10057 0.2338 28.17 23.25 0% 0 0% 0 0% 0 0% 0%
20210702 23.76 23.77 22.86 23.03 -3.07% -0.65% 0% 17086 0.396 45.96 23.18 0% 0 0% 0 0% 0 0% 0%
20210701 25.48 25.48 23.55 23.76 -6.31% -1.94% 0% 34745 0.8418 94.78 24.23 0% 0 0% 0 0% 0 0% 0%
20210630 25 25.5 24.98 25.36 0.92% 0.6% 0% 13733 0.3462 40.14 25.21 0% 0 0% 0 0% 0 0% 0%
20210629 25.62 25.99 24.87 25.13 -2.26% -0.79% 0% 17748 0.4495 49.43 25.33 0% 0 0% 0 0% 0 0% 0%
20210628 25.88 26.17 25.05 25.71 0.27% 0.43% 0% 23843 0.6103 61.29 25.6 0% 0 0% 0 0% 0 0% 0%
20210625 26.73 26.73 25.5 25.64 -4.08% -0.77% 0% 38647 0.9986 98.02 25.84 0% 0 0% 0 0% 0 0% 0%
20210624 25.76 26.86 25.65 26.73 3.01% 0.72% 0% 48921 1.2984 129.92 26.54 0% 0 0% 0 0% 0 0% 0%
20210623 26.09 26.83 25.82 25.95 -0.76% -1.11% 0% 41067 1.0774 110.68 26.24 0% 0 0% 0 0% 0 0% 0%
20210622 24.81 27.02 24.37 26.15 4.98% 0.81% 0% 62921 1.6321 157.23 25.94 0% 0 0% 0 0% 0 0% 0%
20210621 24.5 25.47 24.5 24.91 0.08% -0.2% 0% 21310 0.532 59.23 24.96 0% 0 0% 0 0% 0 0% 0%
20210618 24.12 26 23.95 24.89 2.68% -0.6% 0% 26241 0.6571 74.87 25.04 0% 0 0% 0 0% 0 0% 0%
20210617 25.23 25.23 23.81 24.24 -2.81% 0.08% 0% 23086 0.5592 64.68 24.22 0% 0 0% 0 0% 0 0% 0%
20210616 30.69 30.69 29.8 30.13 -4.23% 0% 0% 25834 0.7785 89.75 30.13 0% 0 0% 0 0% 0 0% 0%
20210615 29.77 32.39 29.52 31.46 4.34% 0.32% 0% 41925 1.3147 160.24 31.36 0% 0 0% 0 0% 0 0% 0%
20210611 31.03 31.6 30 30.15 -1.21% -1.63% 0% 26929 0.8253 115.76 30.65 0% 0 0% 0 0% 0 0% 0%
20210610 30 30.52 29.51 30.52 1.53% 1.16% 0% 26910 0.8119 121.94 30.17 0% 0 0% 0 0% 0 0% 0%
20210609 30.33 30.7 29.6 30.06 -2.34% 0.03% 0% 34954 1.0505 169.19 30.05 0% 0 0% 0 0% 0 0% 0%
20210608 28.06 30.79 27.99 30.78 10.8% 2.7% 0% 57499 1.7234 313.4 29.97 0% 0 0% 0 0% 0 0% 0%
20210607 27.79 28.16 27.68 27.78 -0.39% -0.32% 0% 9398 0.2619 65.59 27.87 0% 0 0% 0 0% 0 0% 0%
20210604 27.92 28.57 27.88 27.89 -0.89% -1.17% 0% 12049 0.34 84.47 28.22 0% 0 0% 0 0% 0 0% 0%
20210603 29.13 29.19 28.05 28.14 -1.57% -1.47% 0% 18483 0.5278 131.57 28.56 0% 0 0% 0 0% 0 0% 0%
20210602 27.9 29 27.4 28.59 2.44% 1.31% 0% 21594 0.6094 156.73 28.22 0% 0 0% 0 0% 0 0% 0%
20210601 27.53 28.14 27.53 27.91 1.01% 0.04% 0% 12049 0.3362 95.43 27.9 0% 0 0% 0 0% 0 0% 0%
20210531 27.2 27.68 27.2 27.63 1.58% 0.4% 0% 8705 0.2396 67.66 27.52 0% 0 0% 0 0% 0 0% 0%
20210528 27.85 28.16 27 27.2 -2.33% -1.16% 0% 13448 0.3701 94.9 27.52 0% 0 0% 0 0% 0 0% 0%
20210527 27.48 28.15 27.4 27.85 1.2% -0.07% 0% 12700 0.3539 94.47 27.87 0% 0 0% 0 0% 0 0% 0%
20210526 27.1 27.88 27.1 27.52 1.7% 0% 0% 12231 0.3366 91.5 27.52 0% 0 0% 0 0% 0 0% 0%
20210525 27.15 27.34 26.72 27.06 0.41% 0.19% 0% 8849 0.239 66.76 27.01 0% 0 0% 0 0% 0 0% 0%
20210524 27.3 27.3 26.56 26.95 -1.79% 0% 0% 10630 0.2865 80.78 26.95 0% 0 0% 0 0% 0 0% 0%
20210521 28.05 28.21 27.42 27.44 -1.54% -0.69% 0% 12210 0.3374 96.22 27.63 0% 0 0% 0 0% 0 0% 0%
20210520 27.27 27.98 27.06 27.87 2.65% 0.69% 0% 15428 0.427 126.61 27.68 0% 0 0% 0 0% 0 0% 0%
20210519 27.63 27.71 27.05 27.15 -2.13% -0.66% 0% 10204 0.2789 86.96 27.33 0% 0 0% 0 0% 0 0% 0%
20210518 27.65 27.9 27.51 27.74 -0.89% 0.07% 0% 13122 0.3637 106.09 27.72 0% 0 0% 0 0% 0 0% 0%
20210517 27.24 28 26.3 27.99 4.36% 2.98% 0% 21778 0.592 160.41 27.18 0% 0 0% 0 0% 0 0% 0%
20210514 26.62 26.95 26.45 26.82 1.55% 0.26% 0% 8121 0.2172 64.87 26.75 0% 0 0% 0 0% 0 0% 0%
20210513 26.98 27.2 26.39 26.41 -2.65% -1.42% 0% 10749 0.288 81.19 26.79 0% 0 0% 0 0% 0 0% 0%
20210512 27.39 27.4 26.8 27.13 -1.17% 0.26% 0% 9287 0.2513 69.35 27.06 0% 0 0% 0 0% 0 0% 0%
20210511 27.28 27.65 27 27.45 0.29% 0.22% 0% 7736 0.2119 51.87 27.39 0% 0 0% 0 0% 0 0% 0%
20210510 26.82 27.44 26.82 27.37 1.41% 0.81% 0% 8900 0.2416 55.24 27.15 0% 0 0% 0 0% 0 0% 0%
20210507 26.81 27.07 26.75 26.99 0.67% 0.19% 0% 7373 0.1986 43.69 26.94 0% 0 0% 0 0% 0 0% 0%
20210506 26.7 27.21 26.5 26.81 0.34% -0.37% 0% 9866 0.2655 54.22 26.91 0% 0 0% 0 0% 0 0% 0%
20210430 28 28.25 26.68 26.72 -5.35% -1.8% 0% 18130 0.4934 97.87 27.21 0% 0 0% 0 0% 0 0% 0%
20210429 29.6 29.7 28.06 28.23 -4.63% -1.67% 0% 21672 0.6222 124.78 28.71 0% 0 0% 0 0% 0 0% 0%
20210428 29.46 29.85 29.4 29.6 0.48% 0% 0% 8440 0.2498 51.82 29.6 0% 0 0% 0 0% 0 0% 0%
20210427 30.58 30.58 29.4 29.46 -2.58% -0.71% 0% 13233 0.3926 74.8 29.67 0% 0 0% 0 0% 0 0% 0%
20210426 30.23 30.68 30.17 30.24 -0.75% -0.4% 0% 11533 0.3501 62.44 30.36 0% 0 0% 0 0% 0 0% 0%
20210423 31.73 31.73 30.31 30.47 -2.81% -0.97% 0% 20851 0.6416 102.73 30.77 0% 0 0% 0 0% 0 0% 0%
20210422 30.9 31.38 30.88 31.35 1.39% 0.64% 0% 14553 0.4533 70.2 31.15 0% 0 0% 0 0% 0 0% 0%
20210421 30.55 31.12 30.32 30.92 0.19% 0.78% 0% 11930 0.366 57.05 30.68 0% 0 0% 0 0% 0 0% 0%
20210416 30.69 31.26 30.2 31.02 2.92% 0.52% 0% 17274 0.533 82.15 30.86 0% 0 0% 0 0% 0 0% 0%
20210415 30.89 30.93 30.02 30.14 -2.27% -0.43% 0% 12677 0.3837 60.49 30.27 0% 0 0% 0 0% 0 0% 0%
20210414 30.29 30.96 30.06 30.84 1.51% 0.52% 0% 13153 0.4035 62.23 30.68 0% 0 0% 0 0% 0 0% 0%
20210413 30.37 30.92 30 30.38 0.13% -0.07% 0% 13203 0.4014 58.54 30.4 0% 0 0% 0 0% 0 0% 0%
20210412 31.7 31.9 30.2 30.34 -5.19% -2.26% 0% 20033 0.6218 87.78 31.04 0% 0 0% 0 0% 0 0% 0%
20210409 31.3 32.56 31.15 32 1.23% 0.28% 0% 22426 0.7157 95.03 31.91 0% 0 0% 0 0% 0 0% 0%
20210408 31.9 32.68 31.51 31.61 -1.77% -1.74% 0% 28192 0.907 110.69 32.17 0% 0 0% 0 0% 0 0% 0%
20210407 31.26 32.18 30.92 32.18 3.04% 1.74% 0% 27188 0.8599 96.91 31.63 0% 0 0% 0 0% 0 0% 0%
20210406 31.25 31.48 30.99 31.23 1.07% 0.03% 0% 14076 0.4394 39.33 31.22 0% 0 0% 0 0% 0 0% 0%
20210402 30.4 31.2 30.21 30.9 2.05% 0.23% 0% 15487 0.4775 39.4 30.83 0% 0 0% 0 0% 0 0% 0%
20210401 30.56 30.6 29.9 30.28 -0.53% 0.2% 0% 12824 0.3875 30.49 30.22 0% 0 0% 0 0% 0 0% 0%
20210330 31.1 31.37 30.29 30.87 -0.71% 0.72% 0% 17042 0.5223 39.22 30.65 0% 0 0% 0 0% 0 0% 0%
20210329 31.87 31.9 30.63 31.09 -2.36% -0.42% 0% 24730 0.7721 56.1 31.22 0% 0 0% 0 0% 0 0% 0%
20210326 31.35 32.08 31.35 31.84 0.92% 0.13% 0% 19556 0.6218 42.89 31.8 0% 0 0% 0 0% 0 0% 0%
20201215 41 41.21 39.79 40.16 -2.05% -0.54% 0% 26521 1.0709 70.17 40.38 0% 0 0% 0 0% 0 0% 0%
20201214 41.85 42.61 40 41 -2.45% -0.61% 0% 33292 1.3734 89.92 41.25 0% 0 0% 0 0% 0 0% 0%
20201211 43.59 43.95 41.8 42.03 -4.89% -1.73% 0% 37709 1.6129 105.36 42.77 0% 0 0% 0 0% 0 0% 0%
20201210 41.8 46.37 41.01 44.19 5.06% -0.11% 0% 69483 3.0738 205.49 44.24 0% 0 0% 0 0% 0 0% 0%
20201209 41.83 42.44 40.35 42.06 1.35% 1.4% 0% 31903 1.3233 99.96 41.48 0% 0 0% 0 0% 0 0% 0%
20201208 42.24 42.75 41.22 41.5 -1.75% -1.33% 0% 24582 1.0339 74.35 42.06 0% 0 0% 0 0% 0 0% 0%
20201207 42.93 43.99 42.21 42.24 -1.61% -1.97% 0% 22375 0.9642 61.64 43.09 0% 0 0% 0 0% 0 0% 0%
20201204 42.42 43.47 42.06 42.93 0.02% 0.12% 0% 22219 0.9527 56.8 42.88 0% 0 0% 0 0% 0 0% 0%
20201203 44.28 44.5 42.76 42.92 -3.4% -0.79% 0% 33986 1.4704 84.32 43.26 0% 0 0% 0 0% 0 0% 0%
20201202 43.96 44.5 43.2 44.43 2.07% 1% 0% 31952 1.4055 78.14 43.99 0% 0 0% 0 0% 0 0% 0%
20201201 43.26 44.07 42.74 43.53 0.62% -0.14% 0% 25414 1.1077 58.06 43.59 0% 0 0% 0 0% 0 0% 0%
20201130 44.3 44.35 42.96 43.26 -2.72% -0.53% 0% 32693 1.4218 68.67 43.49 0% 0 0% 0 0% 0 0% 0%
20201127 44.99 45.96 43.91 44.47 -0.96% -0.85% 0% 28513 1.2788 59.86 44.85 0% 0 0% 0 0% 0 0% 0%
20201126 45.4 46.78 44.8 44.9 -2.39% -1.47% 0% 31277 1.4252 64.28 45.57 0% 0 0% 0 0% 0 0% 0%
20201125 48.8 49.5 45.69 46 -5.6% -3.36% 0% 41496 1.9752 79.08 47.6 0% 0 0% 0 0% 0 0% 0%
20201124 47.1 49.38 46.35 48.73 2.91% 1.08% 0% 56990 2.7473 97.15 48.21 0% 0 0% 0 0% 0 0% 0%
20201123 46.38 47.35 44.58 47.35 2.2% 2.93% 0% 45224 2.0803 72.54 46 0% 0 0% 0 0% 0 0% 0%
20201120 46.66 47.5 46.01 46.33 0.11% -0.66% 0% 34479 1.6082 51.63 46.64 0% 0 0% 0 0% 0 0% 0%
20201119 47.3 47.3 45.5 46.28 -3.34% -0.19% 0% 43788 2.0304 57.93 46.37 0% 0 0% 0 0% 0 0% 0%
20201118 49.67 50.24 47.69 47.88 -4.81% -1.56% 0% 50372 2.4502 59.77 48.64 0% 0 0% 0 0% 0 0% 0%
20201117 49 51.6 48.01 50.3 1.97% 0.5% 0% 53630 2.6843 65.12 50.05 0% 0 0% 0 0% 0 0% 0%
20201116 48.89 50.63 48.88 49.33 1.15% -0.98% 0% 40765 2.0309 48.01 49.82 0% 0 0% 0 0% 0 0% 0%
20201113 48.6 49.45 47.3 48.77 -0.67% 0.62% 0% 41696 2.0209 46.43 48.47 0% 0 0% 0 0% 0 0% 0%
20201112 53 53.8 48.68 49.1 -9.54% -2.64% 0% 79984 4.0333 86.78 50.43 0% 0 0% 0 0% 0 0% 0%
20201111 52.88 56.8 51.88 54.28 2.32% -1.47% 0% 92904 5.1181 108.06 55.09 0% 0 0% 0 0% 0 0% 0%
20201110 54.72 54.72 51.5 53.05 -3.05% 0.42% 0% 56356 2.9774 61.26 52.83 0% 0 0% 0 0% 0 0% 0%
20201109 54.97 55.35 52.5 54.72 1.24% 1.16% 0% 82146 4.4436 81.43 54.09 0% 0 0% 0 0% 0 0% 0%
20201106 55.86 55.88 52.25 54.05 -5.62% -0.18% 0% 99042 5.3631 91.52 54.15 0% 0 0% 0 0% 0 0% 0%
20201105 51.02 57.6 50.3 57.27 15.58% 5.51% 0% 143803 7.8058 125.19 54.28 0% 0 0% 0 0% 0 0% 0%
20201104 50.21 51.5 48.88 49.55 -2.67% -1.2% 0% 52529 2.6342 41.48 50.15 0% 0 0% 0 0% 0 0% 0%
20201103 50.4 53 49.82 50.91 2.91% -0.24% 0% 72828 3.7161 56.76 51.03 0% 0 0% 0 0% 0 0% 0%
20201102 47.5 50.15 47.3 49.47 3.41% 0.96% 0% 65273 3.1983 46.88 49 0% 0 0% 0 0% 0 0% 0%
20201030 53 53.35 46.91 47.84 -8.67% -3.08% 0% 98271 4.8511 65.2 49.36 0% 0 0% 0 0% 0 0% 0%
20201029 53.99 55.55 52.22 52.38 -7.37% -2.2% 0% 91480 4.8995 65.25 53.56 0% 0 0% 0 0% 0 0% 0%
20201028 52.5 57.88 52.5 56.55 2.82% 1.6% 0% 112084 6.2383 79.55 55.66 0% 0 0% 0 0% 0 0% 0%
20201027 58.88 62.1 55 55 -3.73% -4.76% 0% 154447 8.9193 106.04 57.75 0% 0 0% 0 0% 0 0% 0%
20201026 52.67 57.9 48 57.13 6.31% 5.23% 0% 152924 8.302 88.05 54.29 0% 0 0% 0 0% 0 0% 0%
20201023 50.2 58.03 50.19 53.74 4.21% -1.74% 0% 163617 8.9478 93.19 54.69 0% 0 0% 0 0% 0 0% 0%
20201022 52.03 55.86 51.35 51.57 -3.93% -4.07% 0% 161565 8.6859 89.09 53.76 0% 0 0% 0 0% 0 0% 0%
20200909 38.38 38.39 35.11 35.3 -12.58% -4.7% 0% 119274 4.4184 44.31 37.04 0% 0 0% 0 0% 0 0% 0%
20200908 42.68 43 39.68 40.38 -12.6% -2.56% 0% 148503 6.1536 55.6 41.44 0% 0 0% 0 0% 0 0% 0%
20200907 41.08 53.4 41.08 46.2 12.93% -0.71% 0% 189614 8.823 71.77 46.53 0% 0 0% 0 0% 0 0% 0%
20200904 42.1 44.5 40.52 40.91 -10.13% -2.85% 0% 126042 5.3075 39.56 42.11 0% 0 0% 0 0% 0 0% 0%
20200903 50.13 54.97 45.48 45.52 -18.13% -7.01% 0% 160136 7.8386 46.22 48.95 0% 0 0% 0 0% 0 0% 0%
20200902 68.88 72.88 55 55.6 -27.98% -10.9% 0% 178513 11.1391 47.28 62.4 0% 0 0% 0 0% 0 0% 0%
20200901 52 84 52 77.2 693.42% 10.14% 0% 248912 17.4466 39.84 70.09 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