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. 300958
    4. 返回上一页 刷新
股票代码（例：sz300958）       481条   (进入股票专站) 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 19.5 19.79 19.46 19.54 0.26% -0.41% 0% 36572 0.7177 68.25 19.62 0% 0 0% 0 0% 0 0% 0%
20230927 19.39 19.74 19.37 19.49 0.52% -0.36% 0% 32923 0.644 53.34 19.56 0% 0 0% 0 0% 0 0% 0%
20230926 19.45 19.55 19.26 19.39 -0.31% -0.1% 0% 27371 0.5313 35.1 19.41 0% 0 0% 0 0% 0 0% 0%
20230925 19.68 19.78 19.37 19.45 -1.07% -0.41% 0% 40349 0.7881 48.19 19.53 0% 0 0% 0 0% 0 0% 0%
20230922 19.23 19.74 19.23 19.66 1.76% 0.51% 0% 40297 0.7883 46.67 19.56 0% 0 0% 0 0% 0 0% 0%
20230921 19.2 19.63 19.2 19.32 0.1% -0.46% 0% 39309 0.7629 43.36 19.41 0% 0 0% 0 0% 0 0% 0%
20230920 19.35 19.87 19.25 19.3 -0.46% -1.13% 0% 45022 0.8787 45.96 19.52 0% 0 0% 0 0% 0 0% 0%
20230919 19.78 20.1 19.38 19.39 -2.61% -1.12% 0% 51805 1.016 48.6 19.61 0% 0 0% 0 0% 0 0% 0%
20230918 19.8 20.08 19.56 19.91 -0.4% 0.71% 0% 56448 1.1162 47.23 19.77 0% 0 0% 0 0% 0 0% 0%
20230915 19.75 20.49 19.26 19.99 1.42% 0.5% 0% 83052 1.6516 64.62 19.89 0% 0 0% 0 0% 0 0% 0%
20230914 20.5 20.65 19.66 19.71 -6.45% -1.89% 0% 111000 2.2305 78.4 20.09 0% 0 0% 0 0% 0 0% 0%
20230913 20.12 21.68 20.01 21.07 4.15% 1.01% 0% 177468 3.7021 118.1 20.86 0% 0 0% 0 0% 0 0% 0%
20230912 19.98 20.39 19.75 20.23 1.2% 0.35% 0% 83344 1.6805 49.27 20.16 0% 0 0% 0 0% 0 0% 0%
20230911 19.83 20.04 19.61 19.99 0.91% 0.35% 0% 61316 1.2213 28.1 19.92 0% 0 0% 0 0% 0 0% 0%
20230908 20.18 20.28 19.67 19.81 -1.2% -0.5% 0% 79130 1.5757 31.72 19.91 0% 0 0% 0 0% 0 0% 0%
20230907 20.8 20.97 20 20.05 -3.7% -1.81% 0% 108667 2.2186 41.31 20.42 0% 0 0% 0 0% 0 0% 0%
20230906 21.14 21.22 20.71 20.82 -5.15% -0.53% 0% 125808 2.6333 46.9 20.93 0% 0 0% 0 0% 0 0% 0%
20230905 22.08 22.28 20.6 21.95 -1.13% 3.05% 0% 171360 3.6499 60.69 21.3 0% 0 0% 0 0% 0 0% 0%
20230904 22 22.99 21.8 22.2 1.05% -0.63% 0% 127569 2.8504 46.44 22.34 0% 0 0% 0 0% 0 0% 0%
20230901 23.18 23.27 21.78 21.97 -8.11% -1.7% 0% 193563 4.3252 65.39 22.35 0% 0 0% 0 0% 0 0% 0%
20230831 23.95 25.28 23.88 23.91 -2.13% -2.69% 0% 206912 5.0838 76.57 24.57 0% 0 0% 0 0% 0 0% 0%
20230830 25.04 25.49 23.81 24.43 -6.72% -0.12% 0% 261767 6.4032 102.29 24.46 0% 0 0% 0 0% 0 0% 0%
20230829 27.43 28.66 25.02 26.19 0.11% -3% 0% 399307 10.7797 188.17 27 0% 0 0% 0 0% 0 0% 0%
20230828 23 26.16 21.61 26.16 20% 7.04% 0% 302770 7.3995 156.36 24.44 0% 0 0% 0 0% 0 0% 0%
20230825 21.63 23.8 21.33 21.8 0.93% -2.29% 0% 247721 5.5264 134.85 22.31 0% 0 0% 0 0% 0 0% 0%
20230824 21.6 22.22 20.86 21.6 -4.26% 0.47% 0% 211362 4.5433 123.28 21.5 0% 0 0% 0 0% 0 0% 0%
20230823 21.1 24.33 20.9 22.56 5.42% 0.4% 0% 295478 6.6397 197.72 22.47 0% 0 0% 0 0% 0 0% 0%
20230822 22.11 22.26 21.11 21.4 -5.02% -0.65% 0% 226654 4.8832 167.5 21.54 0% 0 0% 0 0% 0 0% 0%
20230821 23.22 24.7 21.58 22.53 -2.97% -0.4% 0% 339440 7.6788 294.33 22.62 0% 0 0% 0 0% 0 0% 0%
20230818 19.4 23.22 19.35 23.22 20% 7% 0% 215688 4.6804 236.6 21.7 0% 0 0% 0 0% 0 0% 0%
20230817 19.46 19.53 18.95 19.35 -0.82% 0.89% 0% 66900 1.283 74.05 19.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.28 20.35 18.02 19.51 7.08% 0.77% 0% 103552 2.0045 113.84 19.36 0% 0 0% 0 0% 0 0% 0%
20230815 18.46 18.51 18.04 18.22 -1.19% 0% 0% 36344 0.6621 41.01 18.22 0% 0 0% 0 0% 0 0% 0%
20230814 18.35 18.64 18.28 18.44 -0.43% 0% 0% 40245 0.7421 45.55 18.44 0% 0 0% 0 0% 0 0% 0%
20230811 19.29 19.75 18.52 18.52 -4.24% -2.11% 0% 76966 1.4561 85.93 18.92 0% 0 0% 0 0% 0 0% 0%
20230810 19.06 20.23 19.06 19.34 0.94% -0.87% 0% 74251 1.4486 107.01 19.51 0% 0 0% 0 0% 0 0% 0%
20230809 20.1 20.76 19.01 19.16 -3.04% -3.67% 0% 109134 2.1712 165.6 19.89 0% 0 0% 0 0% 0 0% 0%
20230808 19.63 20.22 19.44 19.76 2.38% -0.85% 0% 97482 1.943 116.33 19.93 0% 0 0% 0 0% 0 0% 0%
20230807 19.88 19.95 19.26 19.3 -1.78% -1.03% 0% 66597 1.2984 81.58 19.5 0% 0 0% 0 0% 0 0% 0%
20230804 19.31 20.08 18.92 19.65 1.24% 0.56% 0% 107411 2.0993 133.57 19.54 0% 0 0% 0 0% 0 0% 0%
20230803 18.8 19.56 18.8 19.41 3.24% 0.83% 0% 78663 1.5142 97.07 19.25 0% 0 0% 0 0% 0 0% 0%
20230802 18.74 19.06 18.62 18.8 -0.27% 0% 0% 21319 0.4009 26.01 18.8 0% 0 0% 0 0% 0 0% 0%
20230801 18.93 19.06 18.72 18.85 -1.15% -0.05% 0% 31183 0.5881 33.91 18.86 0% 0 0% 0 0% 0 0% 0%
20230731 18.79 19.17 18.61 19.07 1.76% 0.74% 0% 41573 0.7871 42.88 18.93 0% 0 0% 0 0% 0 0% 0%
20230728 18.92 19.29 18.72 18.74 -1.47% -0.64% 0% 37936 0.7155 37.09 18.86 0% 0 0% 0 0% 0 0% 0%
20230727 19.01 19.25 18.84 19.02 -0.73% -0.05% 0% 53537 1.0189 55.41 19.03 0% 0 0% 0 0% 0 0% 0%
20230726 18.38 19.44 18.3 19.16 4.07% -0.05% 0% 83561 1.602 93.66 19.17 0% 0 0% 0 0% 0 0% 0%
20230725 18.13 18.46 18.13 18.41 1.6% 0.27% 0% 45538 0.836 54.64 18.36 0% 0 0% 0 0% 0 0% 0%
20230724 18.14 18.54 17.9 18.12 -2.11% -0.11% 0% 67759 1.229 86.37 18.14 0% 0 0% 0 0% 0 0% 0%
20230721 19.75 19.75 18.5 18.51 -4.73% -1.96% 0% 94944 1.7926 135.27 18.88 0% 0 0% 0 0% 0 0% 0%
20230720 19.33 19.72 19.2 19.43 -2.21% 0.15% 0% 75291 1.4607 131.15 19.4 0% 0 0% 0 0% 0 0% 0%
20230719 18.96 20.18 18.81 19.87 3.76% 1.17% 0% 132031 2.5926 264.04 19.64 0% 0 0% 0 0% 0 0% 0%
20230718 19.04 19.2 18.34 19.15 -1.85% 2.24% 0% 100675 1.8855 253.55 18.73 0% 0 0% 0 0% 0 0% 0%
20230717 17.98 20.85 17.98 19.51 7.85% 0.36% 0% 120821 2.3492 404.2 19.44 0% 0 0% 0 0% 0 0% 0%
20230714 17.97 18.39 17.89 18.09 0.72% -0.06% 0% 24183 0.4377 114.43 18.1 0% 0 0% 0 0% 0 0% 0%
20230713 17.84 17.98 17.68 17.96 0.73% 0.22% 0% 6596 0.1182 33.47 17.92 0% 0 0% 0 0% 0 0% 0%
20230712 17.96 18 17.76 17.83 -0.67% -0.17% 0% 5346 0.0955 47.46 17.86 0% 0 0% 0 0% 0 0% 0%
20230711 18.02 18.02 17.8 17.95 0.11% 0.34% 0% 5661 0.1013 28.34 17.89 0% 0 0% 0 0% 0 0% 0%
20230710 17.85 18.14 17.73 17.93 1.47% -0.22% 0% 11172 0.2008 100.99 17.97 0% 0 0% 0 0% 0 0% 0%
20230707 17.79 17.79 17.6 17.67 -0.23% -0.23% 0% 5704 0.101 56.01 17.71 0% 0 0% 0 0% 0 0% 0%
20230706 17.73 17.74 17.58 17.71 0.11% 0.23% 0% 6111 0.108 28.58 17.67 0% 0 0% 0 0% 0 0% 0%
20230705 17.84 18.05 17.65 17.87 0.28% -0.11% 0% 6807 0.1218 65.34 17.89 0% 0 0% 0 0% 0 0% 0%
20230704 17.76 17.86 17.63 17.82 0.34% 0.34% 0% 6263 0.1112 28.12 17.76 0% 0 0% 0 0% 0 0% 0%
20230703 17.71 18.09 17.69 17.76 0.11% -0.34% 0% 9951 0.1773 42.81 17.82 0% 0 0% 0 0% 0 0% 0%
20230630 17.67 17.81 17.58 17.74 0.4% 0% 0% 7125 0.1264 28.27 17.74 0% 0 0% 0 0% 0 0% 0%
20230629 17.49 17.92 17.35 17.67 0.97% 0% 0% 10808 0.191 37.15 17.67 0% 0 0% 0 0% 0 0% 0%
20230628 17.28 17.5 17.16 17.5 0.46% 0.98% 0% 8665 0.1502 29.08 17.33 0% 0 0% 0 0% 0 0% 0%
20230627 17 17.43 17 17.42 2.89% 0.93% 0% 10067 0.1738 30.2 17.26 0% 0 0% 0 0% 0 0% 0%
20230626 17.05 17.18 16.87 16.93 -0.7% -0.53% 0% 7178 0.1222 20.94 17.02 0% 0 0% 0 0% 0 0% 0%
20230621 17.14 17.34 17.04 17.05 -0.64% -0.64% 0% 7498 0.1287 21.55 17.16 0% 0 0% 0 0% 0 0% 0%
20230620 17.34 17.35 17.14 17.16 -1.04% -0.35% 0% 6195 0.1067 17.44 17.22 0% 0 0% 0 0% 0 0% 0%
20230619 17.47 17.65 17.31 17.34 -0.8% -0.4% 0% 9389 0.1635 26.45 17.41 0% 0 0% 0 0% 0 0% 0%
20230616 17.33 17.84 17.33 17.48 0.46% -0.79% 0% 14887 0.2623 42.98 17.62 0% 0 0% 0 0% 0 0% 0%
20230615 17.66 17.74 16.98 17.4 -0.74% 0.23% 0% 17886 0.3105 51.68 17.36 0% 0 0% 0 0% 0 0% 0%
20230614 17.2 18.31 17.09 17.53 1.92% -1.02% 0% 28076 0.4972 88.2 17.71 0% 0 0% 0 0% 0 0% 0%
20230613 17.11 17.31 17.11 17.2 -0.06% -0.06% 0% 7177 0.1235 24.07 17.21 0% 0 0% 0 0% 0 0% 0%
20230612 17.5 17.58 17.06 17.21 -2.22% 0.17% 0% 12942 0.2224 42.45 17.18 0% 0 0% 0 0% 0 0% 0%
20230609 17.67 17.9 17.47 17.6 -0.73% -0.11% 0% 9433 0.1662 31.13 17.62 0% 0 0% 0 0% 0 0% 0%
20230608 17.57 17.95 17.47 17.73 0.91% -0.06% 0% 11261 0.1998 38.23 17.74 0% 0 0% 0 0% 0 0% 0%
20230607 18.02 18.21 17.44 17.57 -2.66% -0.51% 0% 17542 0.3098 61.75 17.66 0% 0 0% 0 0% 0 0% 0%
20230606 18.23 18.35 18.05 18.05 -1.26% -0.61% 0% 9918 0.1801 38.03 18.16 0% 0 0% 0 0% 0 0% 0%
20230605 18.27 18.32 18.13 18.28 0.22% 0.16% 0% 7435 0.1357 28.74 18.25 0% 0 0% 0 0% 0 0% 0%
20230602 18.03 18.29 18.03 18.24 1.39% 0.33% 0% 9596 0.1745 33.45 18.18 0% 0 0% 0 0% 0 0% 0%
20230601 18.2 18.21 17.92 17.99 -1.15% -0.28% 0% 9151 0.1651 72.35 18.04 0% 0 0% 0 0% 0 0% 0%
20230531 18.21 18.48 18.03 18.2 -0.55% -0.27% 0% 11653 0.2127 92.14 18.25 0% 0 0% 0 0% 0 0% 0%
20230530 18.46 18.46 17.95 18.3 1.78% 0.44% 0% 10227 0.1863 35.94 18.22 0% 0 0% 0 0% 0 0% 0%
20230529 18.53 18.53 17.95 17.98 -1.75% -0.83% 0% 9656 0.1751 35.61 18.13 0% 0 0% 0 0% 0 0% 0%
20230526 18.17 18.45 18.03 18.3 1.16% 0.38% 0% 9857 0.1797 42.25 18.23 0% 0 0% 0 0% 0 0% 0%
20230525 17.86 18.13 17.75 18.09 1.29% 0.84% 0% 9793 0.1757 41.41 17.94 0% 0 0% 0 0% 0 0% 0%
20230524 17.6 17.99 17.54 17.86 1.08% 0.11% 0% 9010 0.1607 35.42 17.84 0% 0 0% 0 0% 0 0% 0%
20230523 18.19 18.19 17.62 17.67 -2.16% -0.84% 0% 12441 0.2217 47.74 17.82 0% 0 0% 0 0% 0 0% 0%
20230522 18.15 18.25 17.83 18.06 -1.63% -0.17% 0% 15482 0.2801 61.92 18.09 0% 0 0% 0 0% 0 0% 0%
20230519 18.7 18.71 18.31 18.36 -1.66% -0.27% 0% 11355 0.209 50.34 18.41 0% 0 0% 0 0% 0 0% 0%
20230518 18.65 18.75 18.48 18.67 -0.16% 0.32% 0% 10548 0.1963 46.06 18.61 0% 0 0% 0 0% 0 0% 0%
20230517 18.8 18.8 18.22 18.7 2.35% 0.97% 0% 13490 0.2499 54.85 18.52 0% 0 0% 0 0% 0 0% 0%
20230516 18.43 18.45 18.21 18.27 -0.76% -0.16% 0% 5982 0.1095 23.51 18.3 0% 0 0% 0 0% 0 0% 0%
20230515 18.4 18.49 18.08 18.41 -0.05% 0.6% 0% 9087 0.1663 32.22 18.3 0% 0 0% 0 0% 0 0% 0%
20230510 18.25 18.43 18.18 18.3 0.27% 0.11% 0% 8658 0.1583 63.49 18.28 0% 0 0% 0 0% 0 0% 0%
20230509 18.88 18.88 18.23 18.25 -1.08% -0.92% 0% 17977 0.3312 55.8 18.42 0% 0 0% 0 0% 0 0% 0%
20230508 18.4 18.57 18.19 18.45 0.27% 0.65% 0% 12724 0.2332 38.15 18.33 0% 0 0% 0 0% 0 0% 0%
20230505 18.56 18.57 18.23 18.4 -0.54% 0.33% 0% 8275 0.1518 23.14 18.34 0% 0 0% 0 0% 0 0% 0%
20230504 18.18 18.57 18.17 18.5 1.15% 0.54% 0% 11588 0.2132 29.97 18.4 0% 0 0% 0 0% 0 0% 0%
20230428 17.98 18.33 17.89 18.29 2.75% 0.94% 0% 10051 0.1821 24.05 18.12 0% 0 0% 0 0% 0 0% 0%
20230427 18 18.1 17.8 17.8 -0.73% -0.67% 0% 9391 0.1683 20.48 17.92 0% 0 0% 0 0% 0 0% 0%
20230426 17.57 18.07 17.57 17.93 0.9% -0.06% 0% 10749 0.1928 22.46 17.94 0% 0 0% 0 0% 0 0% 0%
20230425 18.41 18.52 17.4 17.77 -4.05% -0.62% 0% 21418 0.383 43.55 17.88 0% 0 0% 0 0% 0 0% 0%
20230424 18.25 18.63 18.1 18.52 1.65% 0.65% 0% 14780 0.272 30.69 18.4 0% 0 0% 0 0% 0 0% 0%
20230421 19.22 19.4 18.21 18.22 -5.2% -3.14% 0% 24589 0.4624 51.32 18.81 0% 0 0% 0 0% 0 0% 0%
20230420 19.3 19.34 18.93 19.22 -0.62% 0.68% 0% 21093 0.4027 45.74 19.09 0% 0 0% 0 0% 0 0% 0%
20230419 19.72 19.74 19.31 19.34 -2.03% -0.67% 0% 23174 0.4512 51.3 19.47 0% 0 0% 0 0% 0 0% 0%
20230418 19.88 20.15 19.67 19.74 0.1% -0.8% 0% 26151 0.5203 58.23 19.9 0% 0 0% 0 0% 0 0% 0%
20230417 20.16 20.16 19.66 19.72 -2.33% -0.45% 0% 26235 0.5196 57.84 19.81 0% 0 0% 0 0% 0 0% 0%
20230414 19.99 20.34 19.73 20.19 1.05% 0.65% 0% 43529 0.873 93.97 20.06 0% 0 0% 0 0% 0 0% 0%
20230413 19.6 20.38 19.23 19.98 2.72% 0.81% 0% 48465 0.9604 97.71 19.82 0% 0 0% 0 0% 0 0% 0%
20230412 19.48 19.72 19.34 19.45 -0.61% -0.05% 0% 17046 0.3318 32.24 19.46 0% 0 0% 0 0% 0 0% 0%
20230411 19.6 19.97 19.33 19.57 0.2% -0.31% 0% 24942 0.4896 44.93 19.63 0% 0 0% 0 0% 0 0% 0%
20230410 19.18 19.53 18.75 19.53 1.14% 1.93% 0% 28533 0.5467 50.46 19.16 0% 0 0% 0 0% 0 0% 0%
20230407 19.38 19.6 19.22 19.31 -0.41% 0% 0% 14663 0.2832 26.61 19.31 0% 0 0% 0 0% 0 0% 0%
20230406 19.5 19.86 19.25 19.39 -1.42% -0.51% 0% 22297 0.4345 39.72 19.49 0% 0 0% 0 0% 0 0% 0%
20230404 19.19 19.77 19.18 19.67 2.5% 0.67% 0% 31353 0.6127 55.51 19.54 0% 0 0% 0 0% 0 0% 0%
20230403 19.09 19.27 18.9 19.19 0.21% 0.52% 0% 20497 0.3912 36.3 19.09 0% 0 0% 0 0% 0 0% 0%
20230331 19.39 19.5 18.97 19.15 -1.24% 0.16% 0% 26099 0.4989 46.58 19.12 0% 0 0% 0 0% 0 0% 0%
20230330 19.9 19.94 19.23 19.39 -3.58% -0.72% 0% 35397 0.6913 66.34 19.53 0% 0 0% 0 0% 0 0% 0%
20230329 19.41 20.65 19.1 20.11 3.18% -0.05% 0% 62427 1.2559 132.04 20.12 0% 0 0% 0 0% 0 0% 0%
20230328 19.88 20.32 19.43 19.49 -0.76% -2.26% 0% 40450 0.8067 91.15 19.94 0% 0 0% 0 0% 0 0% 0%
20230327 19.41 19.64 19.16 19.64 0.72% 1.18% 0% 20061 0.3894 42.1 19.41 0% 0 0% 0 0% 0 0% 0%
20230324 19.47 19.65 19.33 19.5 -0.26% 0.05% 0% 20602 0.4015 40.39 19.49 0% 0 0% 0 0% 0 0% 0%
20230323 19.1 19.87 19.04 19.55 1.77% 0.26% 0% 33797 0.6591 92.79 19.5 0% 0 0% 0 0% 0 0% 0%
20230322 18.99 19.55 18.92 19.21 1.86% -0.31% 0% 31077 0.599 46.71 19.27 0% 0 0% 0 0% 0 0% 0%
20230321 18.87 18.96 18.55 18.86 -0.84% 0.96% 0% 25380 0.4742 37.97 18.68 0% 0 0% 0 0% 0 0% 0%
20230320 19.2 19.49 18.92 19.02 -0.05% -0.73% 0% 22999 0.4406 34.57 19.16 0% 0 0% 0 0% 0 0% 0%
20230317 19.1 19.19 18.82 19.03 0.11% 0.05% 0% 24052 0.4575 36.06 19.02 0% 0 0% 0 0% 0 0% 0%
20230316 19.22 19.45 18.9 19.01 -2.26% -0.63% 0% 23530 0.4502 35.99 19.13 0% 0 0% 0 0% 0 0% 0%
20230315 19.5 19.64 19.23 19.45 -1.47% 0.05% 0% 33624 0.6536 51.08 19.44 0% 0 0% 0 0% 0 0% 0%
20230314 19.18 19.74 18.93 19.74 3.13% 1.28% 0% 58488 1.1399 91.54 19.49 0% 0 0% 0 0% 0 0% 0%
20230313 19.26 19.66 18.9 19.14 -1.8% 0% 0% 36263 0.6939 58.89 19.14 0% 0 0% 0 0% 0 0% 0%
20230310 19.9 20.34 19.41 19.49 -3.51% -1.47% 0% 63638 1.259 113.71 19.78 0% 0 0% 0 0% 0 0% 0%
20230309 18.73 20.59 18.63 20.2 8.66% 1.71% 0% 100403 1.9945 207.39 19.86 0% 0 0% 0 0% 0 0% 0%
20230308 18.28 18.63 18.28 18.59 0.76% 0.54% 0% 9843 0.182 21.32 18.49 0% 0 0% 0 0% 0 0% 0%
20230307 18.77 18.95 18.37 18.45 -2.38% -1.02% 0% 13780 0.2568 28.12 18.64 0% 0 0% 0 0% 0 0% 0%
20230306 18.89 19.08 18.8 18.9 1.02% -0.11% 0% 18493 0.3498 37.55 18.92 0% 0 0% 0 0% 0 0% 0%
20230303 18.72 18.84 18.51 18.71 -0.85% 0.32% 0% 17652 0.3292 34.64 18.65 0% 0 0% 0 0% 0 0% 0%
20230302 18.95 19.22 18.63 18.87 0.27% -0.32% 0% 27421 0.519 50.99 18.93 0% 0 0% 0 0% 0 0% 0%
20230301 18.75 18.92 18.68 18.82 -0.21% 0.16% 0% 16472 0.3095 31.01 18.79 0% 0 0% 0 0% 0 0% 0%
20230228 18.37 18.99 18.23 18.86 2.72% 0.96% 0% 24495 0.4575 45.75 18.68 0% 0 0% 0 0% 0 0% 0%
20230227 18.78 18.89 18.35 18.36 -2.81% -1.02% 0% 15157 0.2812 28.29 18.55 0% 0 0% 0 0% 0 0% 0%
20230224 19.07 19.08 18.73 18.89 -1% 0.21% 0% 14968 0.2821 25.91 18.85 0% 0 0% 0 0% 0 0% 0%
20230223 19.48 19.49 18.97 19.08 -1.34% -0.21% 0% 23769 0.4545 41.59 19.12 0% 0 0% 0 0% 0 0% 0%
20230222 18.98 19.41 18.87 19.34 1.31% 0.94% 0% 37681 0.7221 70.32 19.16 0% 0 0% 0 0% 0 0% 0%
20230221 18.5 19.49 18.49 19.09 3.08% 0.42% 0% 35922 0.6829 70.44 19.01 0% 0 0% 0 0% 0 0% 0%
20230220 18.64 18.85 18.26 18.52 -0.64% 0.49% 0% 14413 0.2656 28.83 18.43 0% 0 0% 0 0% 0 0% 0%
20230217 18.3 18.78 18.25 18.64 2.42% 0.27% 0% 18278 0.3397 38.36 18.59 0% 0 0% 0 0% 0 0% 0%
20230216 18.74 18.88 18.09 18.2 -2.88% -1.73% 0% 15866 0.2939 36 18.52 0% 0 0% 0 0% 0 0% 0%
20230215 18.64 18.84 18.62 18.74 0.32% 0% 0% 9443 0.177 22.04 18.74 0% 0 0% 0 0% 0 0% 0%
20230214 18.8 18.99 18.64 18.68 -0.32% -0.16% 0% 12649 0.2367 29.73 18.71 0% 0 0% 0 0% 0 0% 0%
20230213 18.72 18.76 18.54 18.74 0.48% 0.48% 0% 11647 0.2172 28.61 18.65 0% 0 0% 0 0% 0 0% 0%
20230210 18.43 18.66 18.41 18.65 1.19% 0.48% 0% 12857 0.2386 36.08 18.56 0% 0 0% 0 0% 0 0% 0%
20230209 18.32 18.46 18.25 18.43 0.6% 0.22% 0% 6869 0.1263 19.62 18.39 0% 0 0% 0 0% 0 0% 0%
20230208 18.54 18.55 18.29 18.32 -1.19% -0.49% 0% 8945 0.1647 25.93 18.41 0% 0 0% 0 0% 0 0% 0%
20230207 18.4 18.56 18.14 18.54 1.81% 0.76% 0% 14337 0.2638 41.81 18.4 0% 0 0% 0 0% 0 0% 0%
20230206 18.1 18.5 18.09 18.21 0.28% -0.33% 0% 11098 0.2028 32.75 18.27 0% 0 0% 0 0% 0 0% 0%
20230203 18 18.18 17.89 18.16 0.55% 0.67% 0% 10928 0.1971 29.37 18.04 0% 0 0% 0 0% 0 0% 0%
20230202 18.18 18.22 18.03 18.06 -0.55% -0.17% 0% 9545 0.1727 24.7 18.09 0% 0 0% 0 0% 0 0% 0%
20230201 18.03 18.18 18 18.16 0.72% 0.33% 0% 11174 0.2022 27.97 18.1 0% 0 0% 0 0% 0 0% 0%
20230131 17.98 18.06 17.85 18.03 0.84% 0.28% 0% 8836 0.1589 21.78 17.98 0% 0 0% 0 0% 0 0% 0%
20230130 17.85 18.02 17.85 17.88 0.68% -0.28% 0% 10514 0.1885 25.67 17.93 0% 0 0% 0 0% 0 0% 0%
20230120 17.62 17.8 17.62 17.76 0.79% 0.4% 0% 5313 0.094 12.8 17.69 0% 0 0% 0 0% 0 0% 0%
20230119 17.3 17.72 17.3 17.62 1.26% 0.28% 0% 6404 0.1125 99.75 17.57 0% 0 0% 0 0% 0 0% 0%
20230118 17.21 17.44 17.13 17.4 1.1% 0.23% 0% 4596 0.0798 9.39 17.36 0% 0 0% 0 0% 0 0% 0%
20230117 17.35 17.47 17.13 17.21 -0.81% -0.17% 0% 4073 0.0702 7.71 17.24 0% 0 0% 0 0% 0 0% 0%
20230116 17.25 17.36 17.1 17.35 1.52% 0.41% 0% 5434 0.0939 9.81 17.28 0% 0 0% 0 0% 0 0% 0%
20230113 17.38 17.38 17.02 17.09 -0.12% -0.06% 0% 4434 0.0758 8.42 17.1 0% 0 0% 0 0% 0 0% 0%
20230112 17.36 17.38 17.09 17.11 -0.98% -0.47% 0% 5461 0.0939 10.82 17.19 0% 0 0% 0 0% 0 0% 0%
20230111 17.61 17.61 17.21 17.28 -1.87% -0.63% 0% 9932 0.1727 20.44 17.39 0% 0 0% 0 0% 0 0% 0%
20230110 17.58 17.62 17.45 17.61 -0.11% 0.46% 0% 4987 0.0874 9.73 17.53 0% 0 0% 0 0% 0 0% 0%
20230109 17.55 17.75 17.47 17.63 0.46% 0% 0% 5535 0.0976 10.93 17.63 0% 0 0% 0 0% 0 0% 0%
20230106 17.73 17.82 17.53 17.55 -1.4% -0.62% 0% 7627 0.1347 15.22 17.66 0% 0 0% 0 0% 0 0% 0%
20230105 17.7 17.98 17.66 17.8 -0.5% 0% 0% 13816 0.2459 26.81 17.8 0% 0 0% 0 0% 0 0% 0%
20230104 17.8 18.45 17.77 17.89 3.53% -0.72% 0% 25566 0.4608 55.32 18.02 0% 0 0% 0 0% 0 0% 0%
20230103 17 17.32 16.86 17.28 1.53% 0.58% 0% 6833 0.1174 15.33 17.18 0% 0 0% 0 0% 0 0% 0%
20221230 16.96 17.08 16.81 17.02 1.13% 0.29% 0% 3294 0.0559 58.06 16.97 0% 0 0% 0 0% 0 0% 0%
20221229 16.85 16.96 16.71 16.83 -0.12% -0.06% 0% 2927 0.0493 7.1 16.84 0% 0 0% 0 0% 0 0% 0%
20221228 17.16 17.21 16.78 16.85 -1.86% -0.59% 0% 5545 0.094 13.46 16.95 0% 0 0% 0 0% 0 0% 0%
20221227 17.27 17.31 17.08 17.17 -0.17% 0% 0% 3675 0.0631 9.17 17.17 0% 0 0% 0 0% 0 0% 0%
20221226 16.98 17.26 16.9 17.2 1.9% 0.47% 0% 4685 0.0802 12.28 17.12 0% 0 0% 0 0% 0 0% 0%
20221223 16.75 17.03 16.72 16.88 0.72% -0.18% 0% 5666 0.0958 13.96 16.91 0% 0 0% 0 0% 0 0% 0%
20221222 17.24 17.24 16.71 16.76 -1.99% -1.12% 0% 7709 0.1307 18.62 16.95 0% 0 0% 0 0% 0 0% 0%
20221221 17.31 17.37 17.03 17.1 -1.44% -0.41% 0% 3261 0.056 8.91 17.17 0% 0 0% 0 0% 0 0% 0%
20221220 17.24 17.42 17 17.35 0.64% 0.87% 0% 5481 0.0943 13.7 17.2 0% 0 0% 0 0% 0 0% 0%
20221219 17.57 17.64 17.1 17.24 -1.88% -0.17% 0% 8118 0.1402 18.04 17.27 0% 0 0% 0 0% 0 0% 0%
20221216 17.89 17.9 17.55 17.57 -1.79% -0.62% 0% 6868 0.1214 14.81 17.68 0% 0 0% 0 0% 0 0% 0%
20221215 17.91 17.93 17.71 17.89 0.39% 0.34% 0% 4391 0.0783 9.14 17.83 0% 0 0% 0 0% 0 0% 0%
20221214 18.13 18.13 17.8 17.82 -0.83% -0.45% 0% 5782 0.1035 57.62 17.9 0% 0 0% 0 0% 0 0% 0%
20221213 18.02 18.05 17.87 17.97 -0.39% 0.17% 0% 6715 0.1205 13.73 17.94 0% 0 0% 0 0% 0 0% 0%
20221212 18.38 18.38 17.96 18.04 -1.58% -0.22% 0% 9470 0.1712 19.84 18.08 0% 0 0% 0 0% 0 0% 0%
20221209 18.46 18.5 18.27 18.33 -0.43% -0.05% 0% 6586 0.1208 14.88 18.34 0% 0 0% 0 0% 0 0% 0%
20221208 18.53 18.61 18.36 18.41 -1.07% -0.22% 0% 7598 0.1402 17.62 18.45 0% 0 0% 0 0% 0 0% 0%
20221207 18.65 18.81 18.52 18.61 -0.37% -0.21% 0% 7147 0.1333 16 18.65 0% 0 0% 0 0% 0 0% 0%
20221206 19.06 19.07 18.68 18.68 -2.35% -0.9% 0% 10504 0.198 23.17 18.85 0% 0 0% 0 0% 0 0% 0%
20221205 18.96 19.13 18.84 19.13 0.95% 0.63% 0% 13664 0.2598 32.08 19.01 0% 0 0% 0 0% 0 0% 0%
20221202 18.67 19.03 18.62 18.95 1.39% 0.58% 0% 13325 0.251 29.72 18.84 0% 0 0% 0 0% 0 0% 0%
20221201 18.7 18.85 18.6 18.69 0.54% -0.05% 0% 9251 0.173 19.78 18.7 0% 0 0% 0 0% 0 0% 0%
20221130 18.68 18.75 18.51 18.59 -0.54% -0.16% 0% 6124 0.114 13.22 18.62 0% 0 0% 0 0% 0 0% 0%
20221129 18.34 18.73 18.32 18.69 2.24% 0.38% 0% 9646 0.1796 20.46 18.62 0% 0 0% 0 0% 0 0% 0%
20221128 18.24 18.31 17.75 18.28 -0.22% 0.66% 0% 7390 0.1342 59.3 18.16 0% 0 0% 0 0% 0 0% 0%
20221125 18.67 18.67 18.3 18.32 -1.51% -0.49% 0% 7838 0.1443 15.58 18.41 0% 0 0% 0 0% 0 0% 0%
20221124 18.77 18.92 18.55 18.6 -0.37% -0.75% 0% 7929 0.1486 15.65 18.74 0% 0 0% 0 0% 0 0% 0%
20221123 18.89 18.89 18.45 18.67 -0.74% 0.32% 0% 9025 0.168 17.82 18.61 0% 0 0% 0 0% 0 0% 0%
20221122 18.77 19.1 18.68 18.81 0.05% -0.21% 0% 12207 0.2301 25.58 18.85 0% 0 0% 0 0% 0 0% 0%
20221121 18.8 18.85 18.45 18.8 0.21% 1.02% 0% 9616 0.179 21.33 18.61 0% 0 0% 0 0% 0 0% 0%
20221118 18.8 19.25 18.71 18.76 -0.79% -1.26% 0% 10392 0.1974 22.38 19 0% 0 0% 0 0% 0 0% 0%
20221117 18.89 19.06 18.83 18.91 -0.47% 0.11% 0% 7547 0.1426 17.13 18.89 0% 0 0% 0 0% 0 0% 0%
20221116 18.88 19.05 18.88 19 0.42% 0.21% 0% 7815 0.1482 18.42 18.96 0% 0 0% 0 0% 0 0% 0%
20221115 18.91 19 18.62 18.92 0.53% 0.11% 0% 7614 0.1439 18.54 18.9 0% 0 0% 0 0% 0 0% 0%
20221114 18.82 18.94 18.56 18.82 0.05% 0.37% 0% 9506 0.1782 23.14 18.75 0% 0 0% 0 0% 0 0% 0%
20221111 19.17 19.38 18.69 18.81 -0.79% -0.95% 0% 14694 0.2791 39.87 18.99 0% 0 0% 0 0% 0 0% 0%
20221110 18.89 19.1 18.83 18.96 -0.26% -0.11% 0% 11878 0.2255 33.08 18.98 0% 0 0% 0 0% 0 0% 0%
20221109 19.19 19.3 19 19.01 -0.94% -0.52% 0% 10501 0.2007 28.86 19.11 0% 0 0% 0 0% 0 0% 0%
20221108 18.8 19.27 18.8 19.19 -0.1% 0.79% 0% 18632 0.3548 47.32 19.04 0% 0 0% 0 0% 0 0% 0%
20221107 18.98 19.78 18.8 19.21 3.28% -0.57% 0% 36122 0.6979 92.16 19.32 0% 0 0% 0 0% 0 0% 0%
20221104 18.41 19.14 18.41 18.6 1.03% -0.8% 0% 25107 0.4708 67.34 18.75 0% 0 0% 0 0% 0 0% 0%
20221103 17.93 18.9 17.78 18.41 2.62% 0.16% 0% 27197 0.4999 74.06 18.38 0% 0 0% 0 0% 0 0% 0%
20221102 17.97 18.09 17.79 17.94 0.96% -0.17% 0% 9946 0.1787 28.41 17.97 0% 0 0% 0 0% 0 0% 0%
20221101 17.11 17.77 17.11 17.77 3.31% 1.14% 0% 8623 0.1515 25.66 17.57 0% 0 0% 0 0% 0 0% 0%
20221031 16.9 17.36 16.9 17.2 1.9% 0.23% 0% 7198 0.1235 21.75 17.16 0% 0 0% 0 0% 0 0% 0%
20221028 17.67 17.9 16.86 16.88 -4.85% -1.92% 0% 10138 0.1745 31.26 17.21 0% 0 0% 0 0% 0 0% 0%
20221027 17.76 18 17.63 17.74 0.57% -0.62% 0% 7098 0.1267 22.39 17.85 0% 0 0% 0 0% 0 0% 0%
20221026 17.39 17.79 17.3 17.64 2.32% 0.34% 0% 7723 0.1358 25.3 17.58 0% 0 0% 0 0% 0 0% 0%
20221025 17.43 17.5 16.96 17.24 -1.09% 0.47% 0% 10180 0.1747 37.37 17.16 0% 0 0% 0 0% 0 0% 0%
20221024 18.15 18.26 17.42 17.43 -3.43% -2.35% 0% 13510 0.2412 56.36 17.85 0% 0 0% 0 0% 0 0% 0%
20221021 18.11 18.29 18.02 18.05 0% -0.55% 0% 6299 0.1143 29.24 18.15 0% 0 0% 0 0% 0 0% 0%
20221020 18.07 18.26 17.95 18.05 -0.61% -0.44% 0% 7275 0.1319 35.5 18.13 0% 0 0% 0 0% 0 0% 0%
20221019 18.28 18.59 18.03 18.16 -0.11% 0% 0% 6585 0.1196 31.83 18.16 0% 0 0% 0 0% 0 0% 0%
20221018 18.33 18.38 18.09 18.18 -0.11% -0.16% 0% 8654 0.1576 41.6 18.21 0% 0 0% 0 0% 0 0% 0%
20221017 17.88 18.3 17.79 18.2 2.3% 0.44% 0% 10156 0.184 48.3 18.12 0% 0 0% 0 0% 0 0% 0%
20220720 20.9 20.95 20.59 20.86 -0.14% 0.63% 0% 17236 0.3573 49.46 20.73 0% 0 0% 0 0% 0 0% 0%
20220719 21.1 21.12 20.51 20.89 0.05% 0.43% 0% 29949 0.623 87.6 20.8 0% 0 0% 0 0% 0 0% 0%
20220718 19.8 21.16 19.8 20.88 6.26% 0.53% 0% 43769 0.9089 131.24 20.77 0% 0 0% 0 0% 0 0% 0%
20220715 20.2 20.47 19.45 19.65 -2.04% -1.36% 0% 26924 0.5364 84.1 19.92 0% 0 0% 0 0% 0 0% 0%
20220714 20.12 20.38 19.87 20.06 -2% 0.1% 0% 23333 0.4677 72.06 20.04 0% 0 0% 0 0% 0 0% 0%
20220713 18.9 20.49 18.89 20.47 8.54% 2.97% 0% 35938 0.7145 111.54 19.88 0% 0 0% 0 0% 0 0% 0%
20220712 19.42 19.42 18.8 18.86 -2.78% -0.79% 0% 12969 0.2466 39.22 19.01 0% 0 0% 0 0% 0 0% 0%
20220711 19.7 19.83 19.3 19.4 -1.52% -0.41% 0% 9845 0.1918 29.92 19.48 0% 0 0% 0 0% 0 0% 0%
20220708 19.43 20.18 19.43 19.7 1.34% -0.71% 0% 13481 0.2674 40.48 19.84 0% 0 0% 0 0% 0 0% 0%
20220707 19.55 19.71 19.41 19.44 -0.46% -0.41% 0% 10577 0.2065 30.58 19.52 0% 0 0% 0 0% 0 0% 0%
20220706 19.88 19.99 19.45 19.53 -1.16% -1.06% 0% 10927 0.2157 31.33 19.74 0% 0 0% 0 0% 0 0% 0%
20220705 20.16 20.38 19.65 19.91 -1.82% -0.15% 0% 15655 0.3121 45.61 19.94 0% 0 0% 0 0% 0 0% 0%
20220704 20.22 20.34 19.89 20.28 0.25% 0.6% 0% 16146 0.3255 47.78 20.16 0% 0 0% 0 0% 0 0% 0%
20220701 19.95 20.8 19.95 20.23 2.28% -0.78% 0% 32815 0.669 98.64 20.39 0% 0 0% 0 0% 0 0% 0%
20220630 19.86 20.15 19.76 19.78 -0.4% -0.8% 0% 13653 0.2723 41.13 19.94 0% 0 0% 0 0% 0 0% 0%
20220629 20.37 20.53 19.86 19.86 -2.6% -1.24% 0% 17242 0.3467 52.32 20.11 0% 0 0% 0 0% 0 0% 0%
20220628 20.29 20.49 19.96 20.39 1.19% 0.34% 0% 18156 0.3689 57.66 20.32 0% 0 0% 0 0% 0 0% 0%
20220627 20.11 20.32 20.02 20.15 0.4% 0% 0% 11906 0.2399 37.78 20.15 0% 0 0% 0 0% 0 0% 0%
20220624 19.85 20.3 19.76 20.07 1.47% -0.1% 0% 14462 0.2905 46.34 20.09 0% 0 0% 0 0% 0 0% 0%
20220623 19.62 19.8 19.34 19.78 0.87% 0.76% 0% 14100 0.2768 42.46 19.63 0% 0 0% 0 0% 0 0% 0%
20220622 20.2 20.23 19.61 19.61 -2.82% -1.01% 0% 13205 0.2616 38.7 19.81 0% 0 0% 0 0% 0 0% 0%
20220621 20.3 20.41 19.9 20.18 -0.2% 0.05% 0% 12943 0.2611 36.63 20.17 0% 0 0% 0 0% 0 0% 0%
20220620 20.08 20.28 19.95 20.22 1.25% 0.25% 0% 13069 0.2636 35.23 20.17 0% 0 0% 0 0% 0 0% 0%
20220617 20.27 20.38 19.63 19.97 -1.53% 0.05% 0% 15509 0.3096 39.39 19.96 0% 0 0% 0 0% 0 0% 0%
20220616 20.24 20.45 20.12 20.28 0.65% -0.2% 0% 14416 0.2929 37.77 20.32 0% 0 0% 0 0% 0 0% 0%
20220615 20.07 20.46 20.07 20.15 0.3% -0.79% 0% 15050 0.3057 37.97 20.31 0% 0 0% 0 0% 0 0% 0%
20220614 20.18 20.18 19.5 20.09 -0.64% 1.06% 0% 12885 0.2562 29.18 19.88 0% 0 0% 0 0% 0 0% 0%
20220613 20 20.37 20 20.22 0.05% 0.1% 0% 11066 0.2235 23.59 20.2 0% 0 0% 0 0% 0 0% 0%
20220610 19.85 20.23 19.85 20.21 1.05% 0.35% 0% 13871 0.2793 26.91 20.14 0% 0 0% 0 0% 0 0% 0%
20220609 20.46 20.61 19.8 20 -3.33% -0.55% 0% 21238 0.427 38.62 20.11 0% 0 0% 0 0% 0 0% 0%
20220608 21.4 21.67 20.22 20.69 -3.41% -0.43% 0% 28983 0.6023 49.37 20.78 0% 0 0% 0 0% 0 0% 0%
20220607 21.88 22.03 21.1 21.42 -2.24% 0.14% 0% 27628 0.5911 47.07 21.39 0% 0 0% 0 0% 0 0% 0%
20220606 21.33 22.07 21.33 21.91 2.48% 0.6% 0% 24239 0.5279 40.02 21.78 0% 0 0% 0 0% 0 0% 0%
20220602 21.36 21.46 21 21.38 0.05% 0.66% 0% 19201 0.4078 28.21 21.24 0% 0 0% 0 0% 0 0% 0%
20220601 21.57 21.8 21.07 21.37 -0.93% -0.33% 0% 24657 0.5287 34.27 21.44 0% 0 0% 0 0% 0 0% 0%
20220531 21.96 21.96 21.04 21.57 -1.73% 0.65% 0% 27393 0.5869 36.97 21.43 0% 0 0% 0 0% 0 0% 0%
20220530 21.75 22.44 21.33 21.95 0% 0.37% 0% 33287 0.7279 46.53 21.87 0% 0 0% 0 0% 0 0% 0%
20220527 22.36 22.47 21.43 21.95 -2.4% 0.83% 0% 46404 1.0101 65.97 21.77 0% 0 0% 0 0% 0 0% 0%
20220526 23.05 23.28 22.23 22.49 -4.26% -0.44% 0% 59870 1.3524 91.45 22.59 0% 0 0% 0 0% 0 0% 0%
20220525 22.63 23.6 21.99 23.49 7.55% 1.78% 0% 74557 1.7211 115.55 23.08 0% 0 0% 0 0% 0 0% 0%
20220524 22.79 23.06 21.84 21.84 -4.55% -3.23% 0% 45363 1.0237 68.3 22.57 0% 0 0% 0 0% 0 0% 0%
20220523 22.01 23.14 22.01 22.88 2.6% 0.7% 0% 52773 1.1992 75.97 22.72 0% 0 0% 0 0% 0 0% 0%
20220520 22.71 23.7 21.89 22.3 0.09% -1.81% 0% 74025 1.681 108.55 22.71 0% 0 0% 0 0% 0 0% 0%
20220519 21.1 22.7 20.7 22.28 4.65% 1.04% 0% 54425 1.2 87.39 22.05 0% 0 0% 0 0% 0 0% 0%
20220518 21.3 21.76 21.1 21.29 -0.51% -0.93% 0% 28014 0.6019 46.9 21.49 0% 0 0% 0 0% 0 0% 0%
20220517 21.7 21.95 21.11 21.4 -0.28% -0.37% 0% 35627 0.7654 62.67 21.48 0% 0 0% 0 0% 0 0% 0%
20220516 21.35 21.68 21.1 21.46 0.56% 0.52% 0% 26721 0.5706 48.18 21.35 0% 0 0% 0 0% 0 0% 0%
20220513 21.62 21.73 21 21.34 -1.16% 0.09% 0% 34575 0.7372 63.03 21.32 0% 0 0% 0 0% 0 0% 0%
20220512 21.35 22.34 21.35 21.59 -0.96% -0.83% 0% 50810 1.1059 95.53 21.77 0% 0 0% 0 0% 0 0% 0%
20220511 21.93 23.03 21.66 21.8 -3.88% -0.91% 0% 77206 1.6987 157.99 22 0% 0 0% 0 0% 0 0% 0%
20220510 21.01 22.68 20.7 22.68 9.78% 4.28% 0% 85551 1.861 195.93 21.75 0% 0 0% 0 0% 0 0% 0%
20220509 18.89 21.58 18.88 20.66 11.62% 2.13% 0% 51051 1.0329 120.71 20.23 0% 0 0% 0 0% 0 0% 0%
20220506 18.3 18.74 18.1 18.51 -1.96% 0.05% 0% 16353 0.3026 35.37 18.5 0% 0 0% 0 0% 0 0% 0%
20220505 18.72 19.19 18.18 18.88 2.83% 0.69% 0% 17992 0.3373 38.33 18.75 0% 0 0% 0 0% 0 0% 0%
20220429 17.52 18.65 17.52 18.36 6% 0.55% 0% 19646 0.3588 42.02 18.26 0% 0 0% 0 0% 0 0% 0%
20220428 18.18 18.18 17.1 17.32 -4.73% -1.59% 0% 20942 0.3685 43.34 17.6 0% 0 0% 0 0% 0 0% 0%
20220427 17.44 18.24 16.89 18.18 3.18% 3.95% 0% 20531 0.3591 42.89 17.49 0% 0 0% 0 0% 0 0% 0%
20220426 18.62 18.94 17.01 17.62 -4.5% -2.44% 0% 22022 0.3978 47.67 18.06 0% 0 0% 0 0% 0 0% 0%
20220425 19.7 19.7 18 18.45 -7.33% -2.38% 0% 30819 0.5826 70.71 18.9 0% 0 0% 0 0% 0 0% 0%
20220422 20.45 20.45 19.6 19.91 -2.74% -0.25% 0% 23248 0.464 57.51 19.96 0% 0 0% 0 0% 0 0% 0%
20220421 22.2 22.38 20.43 20.47 -9.46% -4.08% 0% 38851 0.8289 103.03 21.34 0% 0 0% 0 0% 0 0% 0%
20220420 21.5 22.97 21.08 22.61 5.16% 2.82% 0% 39207 0.862 114.2 21.99 0% 0 0% 0 0% 0 0% 0%
20220419 21.53 21.7 20.95 21.5 1.13% 0.7% 0% 12255 0.2617 36.36 21.35 0% 0 0% 0 0% 0 0% 0%
20220418 21.15 21.36 20.32 21.26 1.19% 1.29% 0% 12789 0.2685 36.48 20.99 0% 0 0% 0 0% 0 0% 0%
20220415 21.81 21.85 20.96 21.01 -3.8% -0.76% 0% 19125 0.4049 51.25 21.17 0% 0 0% 0 0% 0 0% 0%
20220414 21.88 22.47 21.83 21.84 0.05% -1.31% 0% 13821 0.3059 37.32 22.13 0% 0 0% 0 0% 0 0% 0%
20220413 22.59 22.59 21.83 21.83 -3.87% -0.95% 0% 15498 0.3415 40.76 22.04 0% 0 0% 0 0% 0 0% 0%
20220412 22.59 22.71 21.9 22.71 1.25% 1.66% 0% 17366 0.388 45.39 22.34 0% 0 0% 0 0% 0 0% 0%
20220411 22.84 23.27 22.27 22.43 -3.24% -1.32% 0% 18278 0.4155 46.77 22.73 0% 0 0% 0 0% 0 0% 0%
20220408 23.52 23.84 23 23.18 -1.82% -0.64% 0% 18817 0.439 46.95 23.33 0% 0 0% 0 0% 0 0% 0%
20220407 24.52 24.55 23.61 23.61 -3.87% -1.25% 0% 18799 0.4494 46.79 23.91 0% 0 0% 0 0% 0 0% 0%
20220401 25.05 25.05 24.13 24.52 -0.89% 0.12% 0% 25648 0.6282 59.54 24.49 0% 0 0% 0 0% 0 0% 0%
20220331 24.6 25.58 24.51 24.74 0.04% -1.24% 0% 27498 0.6887 64.53 25.05 0% 0 0% 0 0% 0 0% 0%
20220330 24.86 25.13 24.45 24.73 -0.28% -0.16% 0% 21709 0.5377 48 24.77 0% 0 0% 0 0% 0 0% 0%
20220329 24.93 25.32 24.43 24.8 0.08% -0.04% 0% 25199 0.6253 53.67 24.81 0% 0 0% 0 0% 0 0% 0%
20220328 25.48 25.67 24.7 24.78 -3.69% -1% 0% 23524 0.5889 47.84 25.03 0% 0 0% 0 0% 0 0% 0%
20220325 26.2 26.57 25.69 25.73 -2.5% -1.3% 0% 21833 0.5691 42.07 26.07 0% 0 0% 0 0% 0 0% 0%
20220324 27.11 27.11 26.2 26.39 -2.66% -0.75% 0% 22069 0.5869 36.85 26.59 0% 0 0% 0 0% 0 0% 0%
20220323 28.23 28.3 26.9 27.11 -3.04% -0.51% 0% 28295 0.7711 44.18 27.25 0% 0 0% 0 0% 0 0% 0%
20220322 28.82 28.82 27.8 27.96 -2.95% -0.53% 0% 32893 0.9246 44.9 28.11 0% 0 0% 0 0% 0 0% 0%
20220321 27.53 29.55 27.3 28.81 4.61% 1.44% 0% 49583 1.4081 61.98 28.4 0% 0 0% 0 0% 0 0% 0%
20220318 27.6 28.3 27.22 27.54 -0.33% -0.69% 0% 32372 0.8977 37.15 27.73 0% 0 0% 0 0% 0 0% 0%
20220317 26.96 27.99 26.21 27.63 4.54% 0.58% 0% 48587 1.3348 53.77 27.47 0% 0 0% 0 0% 0 0% 0%
20220316 26.14 26.84 25.34 26.43 2.6% 0.65% 0% 49707 1.3051 51.81 26.26 0% 0 0% 0 0% 0 0% 0%
20220315 27.68 28.16 25.76 25.76 -9.01% -4.7% 0% 54916 1.4845 59.27 27.03 0% 0 0% 0 0% 0 0% 0%
20220311 33.32 33.9 32.51 32.82 -4.15% -0.61% 0% 56031 1.8503 73.56 33.02 0% 0 0% 0 0% 0 0% 0%
20220310 32.91 35.06 32.05 34.24 5.48% 1.06% 0% 87816 2.9754 115.88 33.88 0% 0 0% 0 0% 0 0% 0%
20220309 33 33.99 29.2 32.46 -5.09% -0.58% 0% 72325 2.3617 89.96 32.65 0% 0 0% 0 0% 0 0% 0%
20220308 33.07 36.92 32.3 34.2 1.03% -1.36% 0% 116690 4.0456 144.1 34.67 0% 0 0% 0 0% 0 0% 0%
20220307 31.5 34.25 30.8 33.85 5.68% 4.44% 0% 90295 2.9264 107.14 32.41 0% 0 0% 0 0% 0 0% 0%
20220304 30.81 33 30.05 32.03 3.79% 0.6% 0% 82432 2.6243 91.48 31.84 0% 0 0% 0 0% 0 0% 0%
20220303 31.15 31.68 30.41 30.86 -2.31% -0.29% 0% 50709 1.5692 48.39 30.95 0% 0 0% 0 0% 0 0% 0%
20220302 30.53 31.95 30.25 31.59 3.2% 1.8% 0% 55566 1.7242 50.88 31.03 0% 0 0% 0 0% 0 0% 0%
20220301 30.69 31.2 30.09 30.61 -1.32% 0.26% 0% 41079 1.2542 37.59 30.53 0% 0 0% 0 0% 0 0% 0%
20220228 30.18 31.24 29.54 31.02 1.84% 2.01% 0% 54340 1.6527 50.38 30.41 0% 0 0% 0 0% 0 0% 0%
20220225 31.69 32.55 30.06 30.46 -3.79% -2.53% 0% 74444 2.3264 72.68 31.25 0% 0 0% 0 0% 0 0% 0%
20220224 36 36 28.89 31.66 -11.93% -4.44% 0% 110120 3.6478 118.75 33.13 0% 0 0% 0 0% 0 0% 0%
20220223 33.3 36 33.11 35.95 6.46% 3.54% 0% 121172 4.2073 148.23 34.72 0% 0 0% 0 0% 0 0% 0%
20220222 33.21 34.88 32.8 33.77 -3.65% 0.15% 0% 100584 3.3919 132.65 33.72 0% 0 0% 0 0% 0 0% 0%
20220221 33.34 35.42 32.56 35.05 1.15% 2.37% 0% 129042 4.4189 193.66 34.24 0% 0 0% 0 0% 0 0% 0%
20220218 34 39.58 33.8 34.65 3.34% -2.59% 0% 187883 6.6837 342.24 35.57 0% 0 0% 0 0% 0 0% 0%
20220217 31.5 33.53 30.18 33.53 20.01% 2.95% 0% 91003 2.964 202.67 32.57 0% 0 0% 0 0% 0 0% 0%
20220216 26.76 28.3 26.7 27.94 4.41% 1.12% 0% 39174 1.0824 88.26 27.63 0% 0 0% 0 0% 0 0% 0%
20220215 27.27 27.38 26.4 26.76 -0.67% -0.11% 0% 17985 0.4818 40.46 26.79 0% 0 0% 0 0% 0 0% 0%
20220214 27.12 27.47 26.29 26.94 -2.43% -0.3% 0% 29161 0.7879 64.88 27.02 0% 0 0% 0 0% 0 0% 0%
20220211 27.32 28.6 27.32 27.61 -1.71% -0.58% 0% 39548 1.0981 85.11 27.77 0% 0 0% 0 0% 0 0% 0%
20220210 28.25 28.58 27.03 28.09 2.71% 1.23% 0% 48025 1.3329 105.13 27.75 0% 0 0% 0 0% 0 0% 0%
20220209 26 28.89 25.6 27.35 5.48% 0.66% 0% 53107 1.4427 121.33 27.17 0% 0 0% 0 0% 0 0% 0%
20211203 28.66 28.99 27.92 28.07 -1.78% -1.3% 0% 18215 0.518 47.34 28.44 0% 0 0% 0 0% 0 0% 0%
20211202 29.65 29.77 28.49 28.58 -4.67% -1.58% 0% 35500 1.031 94.74 29.04 0% 0 0% 0 0% 0 0% 0%
20211201 28.25 30.6 28 29.98 6.5% 1.7% 0% 52143 1.5372 146.9 29.48 0% 0 0% 0 0% 0 0% 0%
20211130 28.93 28.96 27.95 28.15 -2.43% -0.88% 0% 20238 0.5747 62.76 28.4 0% 0 0% 0 0% 0 0% 0%
20211129 28 28.96 27.91 28.85 -0.48% 1.37% 0% 25411 0.7232 76.81 28.46 0% 0 0% 0 0% 0 0% 0%
20211126 29.37 29.93 28.82 28.99 -0.31% -1.29% 0% 29494 0.8662 90.45 29.37 0% 0 0% 0 0% 0 0% 0%
20211125 29.68 30.7 29.04 29.08 1.36% -2.61% 0% 54477 1.6269 167.2 29.86 0% 0 0% 0 0% 0 0% 0%
20211124 27.84 28.82 27.79 28.69 2.39% 0.84% 0% 31467 0.8952 92.83 28.45 0% 0 0% 0 0% 0 0% 0%
20211123 28.08 28.13 27.44 28.02 0.57% 0.83% 0% 16627 0.4621 49.72 27.79 0% 0 0% 0 0% 0 0% 0%
20211122 27.51 28.29 27.5 27.86 -0.18% 0.29% 0% 16316 0.4532 49.41 27.78 0% 0 0% 0 0% 0 0% 0%
20211119 27.88 28.4 27.61 27.91 -0.61% -0.29% 0% 18162 0.5083 54.76 27.99 0% 0 0% 0 0% 0 0% 0%
20211118 27.83 28.08 27.18 28.08 0.9% 1.37% 0% 22584 0.6255 67.51 27.7 0% 0 0% 0 0% 0 0% 0%
20211117 27.77 28.08 27.52 27.83 0.07% 0.11% 0% 12128 0.3372 37.36 27.8 0% 0 0% 0 0% 0 0% 0%
20211116 28.14 28.35 27.55 27.81 -1.84% -0.29% 0% 21722 0.6059 65.77 27.89 0% 0 0% 0 0% 0 0% 0%
20211115 27.38 28.45 27.24 28.33 2.76% 1% 0% 30133 0.8453 95.02 28.05 0% 0 0% 0 0% 0 0% 0%
20211112 26.81 28.11 26.81 27.57 0.44% 1.03% 0% 33596 0.9169 108.8 27.29 0% 0 0% 0 0% 0 0% 0%
20211111 28.5 30.75 27.43 27.45 3.23% -4.69% 0% 50776 1.4623 187.88 28.8 0% 0 0% 0 0% 0 0% 0%
20211110 26.31 26.66 25.8 26.59 0.76% 1.3% 0% 14993 0.3936 57.55 26.25 0% 0 0% 0 0% 0 0% 0%
20211109 26.56 26.97 26.21 26.39 0.61% -0.38% 0% 15790 0.4183 58.26 26.49 0% 0 0% 0 0% 0 0% 0%
20211108 26.49 27.04 26.19 26.23 1.67% -1.24% 0% 20556 0.5459 76.76 26.56 0% 0 0% 0 0% 0 0% 0%
20211105 25.54 26.2 25.32 25.8 1.02% 0% 0% 11175 0.2883 41.61 25.8 0% 0 0% 0 0% 0 0% 0%
20211104 25.72 25.86 25.35 25.54 -0.23% -0.23% 0% 9496 0.2431 35.87 25.6 0% 0 0% 0 0% 0 0% 0%
20211103 25.1 25.69 25.1 25.6 0.43% 0.59% 0% 6393 0.1627 23.14 25.45 0% 0 0% 0 0% 0 0% 0%
20211102 26.1 26.4 25.21 25.49 -2.56% -1.16% 0% 12824 0.3307 46.41 25.79 0% 0 0% 0 0% 0 0% 0%
20211101 25.8 26.46 25.46 26.16 1.59% 0.62% 0% 10872 0.2827 41.06 26 0% 0 0% 0 0% 0 0% 0%
20211029 25.6 25.98 25.6 25.75 1.1% -0.23% 0% 9356 0.2415 34.88 25.81 0% 0 0% 0 0% 0 0% 0%
20211028 26.15 26.42 25.3 25.47 -4.68% -1.16% 0% 15634 0.4029 57.21 25.77 0% 0 0% 0 0% 0 0% 0%
20211027 25.85 28.33 24.88 26.72 4.17% 0.72% 0% 29733 0.7888 112.31 26.53 0% 0 0% 0 0% 0 0% 0%
20211026 25.9 26.3 25.53 25.65 -1.61% -0.47% 0% 9037 0.2329 33.42 25.77 0% 0 0% 0 0% 0 0% 0%
20211025 25.69 26.68 25.49 26.07 2.76% 0.42% 0% 13211 0.343 46.76 25.96 0% 0 0% 0 0% 0 0% 0%
20211022 25.1 25.86 25.08 25.37 0.87% -0.39% 0% 9193 0.2341 30.83 25.47 0% 0 0% 0 0% 0 0% 0%
20211021 25.76 26.05 25.12 25.15 -2.78% -0.91% 0% 12835 0.3257 41.92 25.38 0% 0 0% 0 0% 0 0% 0%
20211020 26.72 26.93 25.8 25.87 -3.18% -1.41% 0% 15380 0.4036 53.05 26.24 0% 0 0% 0 0% 0 0% 0%
20211019 26.55 26.87 26.51 26.72 0.04% -0.04% 0% 6809 0.182 23.43 26.73 0% 0 0% 0 0% 0 0% 0%
20211018 27.25 27.3 26.66 26.71 -1.8% -0.71% 0% 10413 0.2801 34.73 26.9 0% 0 0% 0 0% 0 0% 0%
20211015 27.72 27.75 27.1 27.2 -2.23% -0.4% 0% 9879 0.2698 30.38 27.31 0% 0 0% 0 0% 0 0% 0%
20211014 27.45 27.93 27.45 27.82 0.72% 0.29% 0% 10446 0.2898 29.33 27.74 0% 0 0% 0 0% 0 0% 0%
20211013 27.05 27.75 27.05 27.62 1.43% 0.84% 0% 11039 0.3024 27.84 27.39 0% 0 0% 0 0% 0 0% 0%
20211012 27.86 28.08 27.03 27.23 -3.17% -0.87% 0% 11322 0.311 29.25 27.47 0% 0 0% 0 0% 0 0% 0%
20211011 27.47 28.55 26.8 28.12 1.52% 1.96% 0% 18753 0.5172 48.59 27.58 0% 0 0% 0 0% 0 0% 0%
20211008 27.34 28.25 27.33 27.7 2.63% -0.18% 0% 14077 0.3907 36.38 27.75 0% 0 0% 0 0% 0 0% 0%
20210930 26.99 27.29 26.54 26.99 0.33% 0.04% 0% 11745 0.3169 29.16 26.98 0% 0 0% 0 0% 0 0% 0%
20210929 27.1 27.98 26.9 26.9 -6.17% -1.5% 0% 22512 0.6148 54.04 27.31 0% 0 0% 0 0% 0 0% 0%
20210928 28.51 29.16 28.51 28.67 0.07% -0.42% 0% 9134 0.263 22.46 28.79 0% 0 0% 0 0% 0 0% 0%
20210927 30.28 30.56 28.44 28.65 -5.45% -1.78% 0% 22835 0.666 55.66 29.17 0% 0 0% 0 0% 0 0% 0%
20210924 32 32 30.3 30.3 -6.25% -2.57% 0% 25610 0.7965 66.84 31.1 0% 0 0% 0 0% 0 0% 0%
20210923 31 32.83 31 32.32 3.26% 1% 0% 34579 1.1066 95.76 32 0% 0 0% 0 0% 0 0% 0%
20210922 30.6 31.55 30.2 31.3 1.69% 0.38% 0% 13891 0.4331 40.16 31.18 0% 0 0% 0 0% 0 0% 0%
20210917 30.9 31.23 30.31 30.78 -1.66% 0.42% 0% 16303 0.4997 44.78 30.65 0% 0 0% 0 0% 0 0% 0%
20210916 31.7 31.89 30.82 31.3 0.87% 0.03% 0% 15549 0.4866 40.61 31.29 0% 0 0% 0 0% 0 0% 0%
20210915 31.2 31.51 30.76 31.03 -0.58% -0.1% 0% 15163 0.4709 36.13 31.06 0% 0 0% 0 0% 0 0% 0%
20210914 32.1 32.72 31.2 31.21 -4.41% -1.61% 0% 27685 0.8782 57.69 31.72 0% 0 0% 0 0% 0 0% 0%
20210913 33.04 34.5 32.53 32.65 0.86% -1.27% 0% 29561 0.9777 54.48 33.07 0% 0 0% 0 0% 0 0% 0%
20210910 32.88 33.39 32.16 32.37 -2.26% -0.86% 0% 27663 0.9031 47.01 32.65 0% 0 0% 0 0% 0 0% 0%
20210909 32.15 33.3 31.4 33.12 2% 1.94% 0% 38219 1.2418 58.17 32.49 0% 0 0% 0 0% 0 0% 0%
20210908 32.66 33.42 32.18 32.47 1.09% -0.52% 0% 30745 1.0034 46.79 32.64 0% 0 0% 0 0% 0 0% 0%
20210907 31.9 32.38 31.58 32.12 0.72% 0.6% 0% 20552 0.6563 30.12 31.93 0% 0 0% 0 0% 0 0% 0%
20210906 31.03 32 31 31.89 2.15% 0.92% 0% 22702 0.7173 31.96 31.6 0% 0 0% 0 0% 0 0% 0%
20210729 32.6 34.34 32.6 33.7 2.74% 0.48% 0% 38270 1.2837 55.14 33.54 0% 0 0% 0 0% 0 0% 0%
20210728 34.18 34.28 29.5 32.8 -4.43% 1.67% 0% 45217 1.4588 60.76 32.26 0% 0 0% 0 0% 0 0% 0%
20210727 34.95 36.5 34.1 34.32 -3.65% -3.16% 0% 67041 2.3762 90.96 35.44 0% 0 0% 0 0% 0 0% 0%
20210726 32.5 36.14 32.44 35.62 7.84% 2.74% 0% 80284 2.7838 102.23 34.67 0% 0 0% 0 0% 0 0% 0%
20210723 34.3 34.57 32.8 33.03 -4.81% -0.57% 0% 51098 1.6973 62.08 33.22 0% 0 0% 0 0% 0 0% 0%
20210722 32.3 37.9 32.3 34.7 6.31% -2.09% 0% 81130 2.8754 96.52 35.44 0% 0 0% 0 0% 0 0% 0%
20210721 32.34 32.93 32.09 32.64 1.37% 0.34% 0% 30357 0.9874 35.67 32.53 0% 0 0% 0 0% 0 0% 0%
20210720 33.35 33.35 31.6 32.2 -4.93% -0.28% 0% 43142 1.3931 50.87 32.29 0% 0 0% 0 0% 0 0% 0%
20210719 32.89 33.88 32.61 33.87 1.71% 1.16% 0% 36678 1.228 45.33 33.48 0% 0 0% 0 0% 0 0% 0%
20210716 33.95 34.95 32.9 33.3 -2.37% -0.89% 0% 44017 1.4789 55.57 33.6 0% 0 0% 0 0% 0 0% 0%
20210715 35.76 36.2 32.79 34.11 -4.48% -0.03% 0% 61059 2.0834 80.42 34.12 0% 0 0% 0 0% 0 0% 0%
20210714 34.64 36.5 34.02 35.71 3.09% 0.39% 0% 93853 3.3385 136.42 35.57 0% 0 0% 0 0% 0 0% 0%
20210713 32.32 36.15 31.75 34.64 5% 1.76% 0% 108255 3.6851 172.8 34.04 0% 0 0% 0 0% 0 0% 0%
20210712 32 33.84 31.51 32.99 -3.54% 2.2% 0% 108493 3.5018 191.63 32.28 0% 0 0% 0 0% 0 0% 0%
20210709 29.5 34.2 29.19 34.2 20% 2.8% 0% 130668 4.3469 287.77 33.27 0% 0 0% 0 0% 0 0% 0%
20210708 29.19 29.68 28.48 28.5 -1.69% -1.79% 0% 15032 0.4363 38.15 29.02 0% 0 0% 0 0% 0 0% 0%
20210707 28.8 29.36 28.76 28.99 0.17% -0.1% 0% 11804 0.3425 29.01 29.02 0% 0 0% 0 0% 0 0% 0%
20210706 28.36 29.28 28.31 28.94 2.05% 0.14% 0% 13770 0.398 33.16 28.9 0% 0 0% 0 0% 0 0% 0%
20210705 28.09 28.67 27.84 28.36 0.96% 0.78% 0% 10418 0.2932 22.99 28.14 0% 0 0% 0 0% 0 0% 0%
20210702 29.2 29.29 28.02 28.09 -3.14% -1.4% 0% 15665 0.4463 34.57 28.49 0% 0 0% 0 0% 0 0% 0%
20210701 29.15 29.44 28.92 29 -0.62% -0.62% 0% 10477 0.3057 23.95 29.18 0% 0 0% 0 0% 0 0% 0%
20210630 29.12 29.6 28.92 29.18 0.24% -0.17% 0% 12246 0.3579 27.8 29.23 0% 0 0% 0 0% 0 0% 0%
20210629 30.17 30.48 29.1 29.11 -3.51% -1.26% 0% 17026 0.5019 37.79 29.48 0% 0 0% 0 0% 0 0% 0%
20210628 30.07 30.49 30.07 30.17 0.17% -0.23% 0% 9593 0.2901 21.13 30.24 0% 0 0% 0 0% 0 0% 0%
20210625 30.78 30.92 30.03 30.12 -2.68% -0.56% 0% 17742 0.5374 37.65 30.29 0% 0 0% 0 0% 0 0% 0%
20210624 30.32 31.15 30.11 30.95 0.98% 0.81% 0% 18509 0.5682 39.92 30.7 0% 0 0% 0 0% 0 0% 0%
20210623 31.5 32.3 30.55 30.65 -2.45% -1.98% 0% 27768 0.8684 60.36 31.27 0% 0 0% 0 0% 0 0% 0%
20210622 29.5 32.19 29.5 31.42 6.33% 1.78% 0% 41234 1.2727 89.85 30.87 0% 0 0% 0 0% 0 0% 0%
20210621 29.47 29.85 29.21 29.55 0.31% 0% 0% 14150 0.4181 29.88 29.55 0% 0 0% 0 0% 0 0% 0%
20210618 28.92 29.47 28.5 29.46 1.9% 1.06% 0% 13447 0.392 27.57 29.15 0% 0 0% 0 0% 0 0% 0%
20210617 29.11 29.44 28.58 28.91 0.07% -0.24% 0% 14893 0.4316 28.52 28.98 0% 0 0% 0 0% 0 0% 0%
20210616 30.26 30.31 28.86 28.89 -4.75% -1.06% 0% 23796 0.6948 40.85 29.2 0% 0 0% 0 0% 0 0% 0%
20210615 32.3 32.54 30.26 30.33 -6.04% -2.6% 0% 30213 0.9409 54.36 31.14 0% 0 0% 0 0% 0 0% 0%
20210611 32 32.58 32 32.28 0.88% -0.19% 0% 17177 0.5555 31.91 32.34 0% 0 0% 0 0% 0 0% 0%
20210610 32.07 32.22 31.8 32 -0.19% -0.06% 0% 17218 0.5514 30.29 32.02 0% 0 0% 0 0% 0 0% 0%
20210609 32.51 33.08 31.95 32.06 -1.32% -0.87% 0% 22325 0.7221 38.67 32.34 0% 0 0% 0 0% 0 0% 0%
20210608 32.97 32.97 32.35 32.49 -1.55% -0.4% 0% 16338 0.533 28.15 32.62 0% 0 0% 0 0% 0 0% 0%
20210607 33.57 33.67 32.61 33 -1.17% 0% 0% 23137 0.7635 38.18 33 0% 0 0% 0 0% 0 0% 0%
20210604 33.5 33.9 33.11 33.39 -1.71% 0.09% 0% 24332 0.8118 41.09 33.36 0% 0 0% 0 0% 0 0% 0%
20210603 34.56 35.17 33.96 33.97 -1.79% -1.42% 0% 35121 1.2103 58.6 34.46 0% 0 0% 0 0% 0 0% 0%
20210602 33.3 35.2 32.87 34.59 3.5% 1.47% 0% 47829 1.6304 75.44 34.09 0% 0 0% 0 0% 0 0% 0%
20210601 33.2 33.8 33.01 33.42 0.94% -0.06% 0% 25376 0.8487 36.71 33.44 0% 0 0% 0 0% 0 0% 0%
20210531 32.75 33.29 32.2 33.11 0.73% 0.73% 0% 23278 0.7652 32.51 32.87 0% 0 0% 0 0% 0 0% 0%
20210528 33.76 34.2 32.87 32.87 -3.95% -1.73% 0% 36457 1.2194 49.81 33.45 0% 0 0% 0 0% 0 0% 0%
20210527 34 34.65 33.53 34.22 0.71% 0.06% 0% 33884 1.159 47.03 34.2 0% 0 0% 0 0% 0 0% 0%
20210526 33.58 34.22 33.04 33.98 1.55% 0.8% 0% 34044 1.1477 46.35 33.71 0% 0 0% 0 0% 0 0% 0%
20210525 34.14 34.54 32.92 33.46 -1.82% 0.57% 0% 37203 1.2378 49.76 33.27 0% 0 0% 0 0% 0 0% 0%
20210524 33.44 34.82 33.44 34.08 0.47% -0.64% 0% 34119 1.1702 47.02 34.3 0% 0 0% 0 0% 0 0% 0%
20210521 35 35.29 33.7 33.92 -3.88% -1.02% 0% 46998 1.6105 64.39 34.27 0% 0 0% 0 0% 0 0% 0%
20210520 34.61 35.54 33.99 35.29 -0.95% 1.94% 0% 67375 2.3324 92.05 34.62 0% 0 0% 0 0% 0 0% 0%
20210519 33 38 33 35.63 7.97% -1.14% 0% 98642 3.5551 141.55 36.04 0% 0 0% 0 0% 0 0% 0%
20210518 32.26 33.29 32.26 33 2.39% 0.49% 0% 34452 1.1313 48.25 32.84 0% 0 0% 0 0% 0 0% 0%
20210517 33.18 33.18 31.8 32.23 -2.04% 0.28% 0% 32612 1.0482 42.73 32.14 0% 0 0% 0 0% 0 0% 0%
20210514 32 33.98 32 32.9 3.2% -0.63% 0% 49020 1.6231 65.7 33.11 0% 0 0% 0 0% 0 0% 0%
20210513 31.92 32.56 31.75 31.88 -1.12% -0.56% 0% 24809 0.7953 31.97 32.06 0% 0 0% 0 0% 0 0% 0%
20210512 32.5 32.5 31.72 32.24 -1.1% 0.62% 0% 30232 0.9685 38.13 32.04 0% 0 0% 0 0% 0 0% 0%
20210511 32.1 33.95 31.86 32.6 0.96% -1.24% 0% 37075 1.224 47.13 33.01 0% 0 0% 0 0% 0 0% 0%
20210510 32.8 32.99 31.85 32.29 -3.12% 0.22% 0% 32839 1.0581 38.9 32.22 0% 0 0% 0 0% 0 0% 0%
20210507 33.02 34.75 32.49 33.33 0.85% -0.69% 0% 37726 1.2662 44.17 33.56 0% 0 0% 0 0% 0 0% 0%
20210506 31.88 33.24 31.78 33.05 3.28% 1.07% 0% 34353 1.1235 38.62 32.7 0% 0 0% 0 0% 0 0% 0%
20210430 33.62 34.2 31.8 32 -5.94% -1.63% 0% 41490 1.3497 44.06 32.53 0% 0 0% 0 0% 0 0% 0%
20210429 33.59 35.3 33.56 34.02 0.12% -1.42% 0% 47804 1.6496 52.57 34.51 0% 0 0% 0 0% 0 0% 0%
20210428 32.19 34.65 31.65 33.98 5.2% 1.46% 0% 49450 1.6562 51.04 33.49 0% 0 0% 0 0% 0 0% 0%
20210427 33.7 34.28 32.2 32.3 -4.69% -2.27% 0% 37072 1.2253 35.11 33.05 0% 0 0% 0 0% 0 0% 0%
20210426 33.3 33.9 32.51 33.89 0.12% 1.86% 0% 34668 1.1535 30.49 33.27 0% 0 0% 0 0% 0 0% 0%
20210423 34.85 35.68 33.76 33.85 -2.48% -2.11% 0% 42976 1.486 33.61 34.58 0% 0 0% 0 0% 0 0% 0%
20210422 35.44 35.89 34.4 34.71 -2.91% -0.74% 0% 47590 1.6643 32.37 34.97 0% 0 0% 0 0% 0 0% 0%
20210421 37.6 37.88 35.66 35.75 -3.27% -2.3% 0% 48750 1.7837 32.79 36.59 0% 0 0% 0 0% 0 0% 0%
20210416 36.29 37.19 36.1 36.41 0.64% -0.52% 0% 43788 1.6026 26.72 36.6 0% 0 0% 0 0% 0 0% 0%
20210415 39.87 39.87 36 36.18 -9.26% -3.73% 0% 75922 2.8535 42.72 37.58 0% 0 0% 0 0% 0 0% 0%
20210414 40.07 40.32 38.85 39.87 -1.87% 0.99% 0% 51923 2.0501 27.01 39.48 0% 0 0% 0 0% 0 0% 0%
20210413 39 42 38.7 40.63 -0.39% 0.12% 0% 63993 2.5968 30.94 40.58 0% 0 0% 0 0% 0 0% 0%
20210412 41.6 42.88 40.75 40.79 0.59% -1.83% 0% 70461 2.9275 31.75 41.55 0% 0 0% 0 0% 0 0% 0%
20210409 40.68 41.8 39.81 40.55 -5.08% -0.64% 0% 87627 3.5759 35.23 40.81 0% 0 0% 0 0% 0 0% 0%
20210408 46.13 46.83 42.42 42.72 -9.7% -3.94% 0% 141814 6.3065 55.39 44.47 0% 0 0% 0 0% 0 0% 0%
20210407 42.5 48.7 42 47.31 13.86% 4.85% 0% 167987 7.5792 61.03 45.12 0% 0 0% 0 0% 0 0% 0%
20210406 40.1 42.39 40 41.55 -0.76% 1.37% 0% 102041 4.1829 30.22 40.99 0% 0 0% 0 0% 0 0% 0%
20210402 43.11 46.99 41.51 41.87 -7.67% -4.71% 0% 161260 7.0853 40.83 43.94 0% 0 0% 0 0% 0 0% 0%
20210401 42.5 48 38.71 45.35 -0.02% 5.81% 0% 181477 7.7788 32.06 42.86 0% 0 0% 0 0% 0 0% 0%
20210330 54.25 58 48.83 52.17 -13.05% -0.91% 0% 197621 10.4048 22.47 52.65 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