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. 晨光新材605399
    4. 返回上一页 刷新
股票代码（例：sh605399）       548条   (进入晨光新材股票专站) 晨光新材股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 14.98 15.11 14.91 15.01 0.27% 0.07% 0% 11150 0.1673 41.17 15 0% 0 0% 0 0% 0 0% 0%
20230927 14.78 15.24 14.53 14.97 1.77% -0.2% 0% 20980 0.3147 77.16 15 0% 0 0% 0 0% 0 0% 0%
20230926 14.85 14.96 14.7 14.71 -1.47% -0.54% 0% 10276 0.152 38.2 14.79 0% 0 0% 0 0% 0 0% 0%
20230925 15.12 15.16 14.8 14.93 -1.32% -0.07% 0% 13668 0.2042 51.86 14.94 0% 0 0% 0 0% 0 0% 0%
20230922 15.05 15.16 14.72 15.13 1.82% 1.07% 0% 17480 0.2617 65.9 14.97 0% 0 0% 0 0% 0 0% 0%
20230921 14.95 15.05 14.78 14.86 -1.07% -0.13% 0% 10605 0.1578 41.88 14.88 0% 0 0% 0 0% 0 0% 0%
20230920 15.03 15.2 15.02 15.02 -0.79% -0.33% 0% 9309 0.1403 36.94 15.07 0% 0 0% 0 0% 0 0% 0%
20230919 15.48 15.48 15.06 15.14 -1.5% -0.07% 0% 16338 0.2476 64.09 15.15 0% 0 0% 0 0% 0 0% 0%
20230918 15.26 15.54 14.95 15.37 1.45% 0.2% 0% 18323 0.281 69.39 15.34 0% 0 0% 0 0% 0 0% 0%
20230915 15.2 15.35 15.07 15.15 0% -0.33% 0% 12917 0.1963 47.64 15.2 0% 0 0% 0 0% 0 0% 0%
20230914 15.37 15.37 15.02 15.15 -0.66% 0.2% 0% 12385 0.1873 43.79 15.12 0% 0 0% 0 0% 0 0% 0%
20230913 15.45 15.48 15.1 15.25 -0.85% 0.2% 0% 16789 0.2556 57.61 15.22 0% 0 0% 0 0% 0 0% 0%
20230912 15.42 15.5 15.28 15.38 -0.26% -0.06% 0% 9418 0.1449 30.02 15.39 0% 0 0% 0 0% 0 0% 0%
20230911 15.3 15.49 15.19 15.42 1.11% 0.26% 0% 17352 0.2669 50.21 15.38 0% 0 0% 0 0% 0 0% 0%
20230908 15.2 15.4 15.1 15.25 0% -0.33% 0% 12353 0.189 33.08 15.3 0% 0 0% 0 0% 0 0% 0%
20230907 15.66 15.81 15.25 15.25 -2.43% -1.17% 0% 19598 0.3024 48.47 15.43 0% 0 0% 0 0% 0 0% 0%
20230906 15.45 15.66 15.24 15.63 1.3% 0.64% 0% 19824 0.3079 50.08 15.53 0% 0 0% 0 0% 0 0% 0%
20230905 15.3 15.52 15.22 15.43 0.46% 0.13% 0% 16049 0.2473 41.53 15.41 0% 0 0% 0 0% 0 0% 0%
20230904 15 15.38 15 15.36 2.13% 0.72% 0% 17292 0.2637 44.92 15.25 0% 0 0% 0 0% 0 0% 0%
20230901 14.94 15.12 14.83 15.04 0.8% 0.27% 0% 14069 0.2111 36.64 15 0% 0 0% 0 0% 0 0% 0%
20230831 15.09 15.09 14.87 14.92 -0.4% -0.2% 0% 12068 0.1804 32.49 14.95 0% 0 0% 0 0% 0 0% 0%
20230830 14.94 15.27 14.9 14.98 0.94% -0.79% 0% 21824 0.3295 60.21 15.1 0% 0 0% 0 0% 0 0% 0%
20230829 14.5 14.87 14.39 14.84 2.98% 0.88% 0% 22675 0.3336 48.33 14.71 0% 0 0% 0 0% 0 0% 0%
20230828 14.94 15.04 14.36 14.41 0.77% -2.11% 0% 24393 0.3591 47.06 14.72 0% 0 0% 0 0% 0 0% 0%
20230825 14.53 14.7 14.26 14.3 -1.72% -1.17% 0% 16970 0.2455 56.54 14.47 0% 0 0% 0 0% 0 0% 0%
20230824 14.32 14.68 14.3 14.55 1.46% 0.28% 0% 19225 0.279 74.84 14.51 0% 0 0% 0 0% 0 0% 0%
20230823 14.64 14.78 14.34 14.34 -2.65% -1.04% 0% 17214 0.2495 72.85 14.49 0% 0 0% 0 0% 0 0% 0%
20230822 15.02 15.1 14.4 14.73 -1.34% 0.68% 0% 26659 0.3901 115.27 14.63 0% 0 0% 0 0% 0 0% 0%
20230821 15.08 15.18 14.93 14.93 -1.06% -0.67% 0% 16951 0.2548 73.8 15.03 0% 0 0% 0 0% 0 0% 0%
20230818 15.22 15.33 15.05 15.09 -0.92% -0.92% 0% 15227 0.2319 62.91 15.23 0% 0 0% 0 0% 0 0% 0%
20230817 15.02 15.25 14.92 15.23 0.93% 0.73% 0% 21913 0.3313 88.66 15.12 0% 0 0% 0 0% 0 0% 0%
20230816 15.25 15.45 15.03 15.09 -1.57% -0.79% 0% 24348 0.3704 102.33 15.21 0% 0 0% 0 0% 0 0% 0%
20230815 15.54 15.77 15.21 15.33 -1.29% -0.07% 0% 28391 0.4356 126.65 15.34 0% 0 0% 0 0% 0 0% 0%
20230814 15.78 15.98 15.35 15.53 -1.77% 0% 0% 22479 0.349 108.61 15.53 0% 0 0% 0 0% 0 0% 0%
20230811 16.18 16.18 15.8 15.81 -2.04% -1% 0% 17862 0.2853 90.38 15.97 0% 0 0% 0 0% 0 0% 0%
20230810 16.16 16.26 16.03 16.14 0.25% 0.06% 0% 12410 0.2002 31.48 16.13 0% 0 0% 0 0% 0 0% 0%
20230809 16.22 16.22 16.02 16.1 -0.74% 0.06% 0% 13490 0.217 37.07 16.09 0% 0 0% 0 0% 0 0% 0%
20230808 16.3 16.35 15.93 16.22 -0.12% 0.62% 0% 29130 0.4695 139.95 16.12 0% 0 0% 0 0% 0 0% 0%
20230807 16.67 16.73 16.16 16.24 -2.81% -0.67% 0% 30994 0.5066 151.58 16.35 0% 0 0% 0 0% 0 0% 0%
20230804 16.86 17.05 16.68 16.71 -0.54% -0.54% 0% 15630 0.2626 84.95 16.8 0% 0 0% 0 0% 0 0% 0%
20230803 16.77 16.9 16.66 16.8 0.3% 0.12% 0% 13685 0.2296 72.99 16.78 0% 0 0% 0 0% 0 0% 0%
20230802 16.94 16.94 16.65 16.75 -0.71% -0.06% 0% 11531 0.1933 56.15 16.76 0% 0 0% 0 0% 0 0% 0%
20230801 17.25 17.27 16.8 16.87 -0.47% -0.35% 0% 12510 0.2118 60.48 16.93 0% 0 0% 0 0% 0 0% 0%
20230731 17.22 17.28 16.9 16.95 -0.12% -0.59% 0% 17368 0.2961 82.67 17.05 0% 0 0% 0 0% 0 0% 0%
20230728 16.77 17.01 16.53 16.97 1.31% 0.71% 0% 18151 0.3059 85.58 16.85 0% 0 0% 0 0% 0 0% 0%
20230727 17.05 17.09 16.75 16.75 -1.41% -1% 0% 13689 0.2316 56.04 16.92 0% 0 0% 0 0% 0 0% 0%
20230726 17.07 17.09 16.86 16.99 0.06% 0.06% 0% 17106 0.2904 69.13 16.98 0% 0 0% 0 0% 0 0% 0%
20230725 16.68 17.24 16.53 16.98 2.85% 0.35% 0% 26305 0.4451 104.73 16.92 0% 0 0% 0 0% 0 0% 0%
20230724 16.89 16.94 16.49 16.51 -2.13% -0.6% 0% 15452 0.2566 62.66 16.61 0% 0 0% 0 0% 0 0% 0%
20230721 16.7 17.19 16.65 16.87 0.48% -0.53% 0% 18605 0.3155 75.73 16.96 0% 0 0% 0 0% 0 0% 0%
20230720 17.03 17.6 16.78 16.79 -1.06% -1.81% 0% 28922 0.4945 122.63 17.1 0% 0 0% 0 0% 0 0% 0%
20230719 17.14 17.34 16.96 16.97 -1.62% -0.7% 0% 13187 0.2253 58.39 17.09 0% 0 0% 0 0% 0 0% 0%
20230718 17.15 17.3 16.97 17.25 0.35% 0.7% 0% 16136 0.2764 71.87 17.13 0% 0 0% 0 0% 0 0% 0%
20230717 17.2 17.44 17.08 17.19 -1.21% -0.29% 0% 15244 0.2628 66.82 17.24 0% 0 0% 0 0% 0 0% 0%
20230714 17.86 18.22 17.37 17.4 -3.65% -1.02% 0% 47766 0.8398 201.87 17.58 0% 0 0% 0 0% 0 0% 0%
20230713 18.1 18.24 17.84 18.06 0.22% 0.22% 0% 17295 0.3116 82.91 18.02 0% 0 0% 0 0% 0 0% 0%
20230712 17.98 18.28 17.82 18.02 0.39% -0.39% 0% 19673 0.3559 45.62 18.09 0% 0 0% 0 0% 0 0% 0%
20230711 17.68 18 17.6 17.95 1.53% 0.79% 0% 15270 0.2719 74.06 17.81 0% 0 0% 0 0% 0 0% 0%
20230710 17.68 18.08 17.58 17.68 0.63% -0.79% 0% 18850 0.336 42.59 17.82 0% 0 0% 0 0% 0 0% 0%
20230707 17.89 17.94 17.55 17.57 -1.51% -0.51% 0% 10372 0.1832 22.73 17.66 0% 0 0% 0 0% 0 0% 0%
20230706 18.04 18.07 17.74 17.84 -1.05% -0.11% 0% 18938 0.3383 86.39 17.86 0% 0 0% 0 0% 0 0% 0%
20230705 18.15 18.2 17.95 18.03 -0.66% -0.17% 0% 11848 0.214 23.51 18.06 0% 0 0% 0 0% 0 0% 0%
20230704 18.13 18.16 17.87 18.15 0.78% 0.44% 0% 18940 0.3423 71.44 18.07 0% 0 0% 0 0% 0 0% 0%
20230703 17.98 18.21 17.9 18.01 1.18% -0.44% 0% 24095 0.4358 88.59 18.09 0% 0 0% 0 0% 0 0% 0%
20230630 17.35 17.97 17.33 17.8 2.42% 0.17% 0% 24619 0.4375 90.47 17.77 0% 0 0% 0 0% 0 0% 0%
20230629 17.25 17.52 17.11 17.38 0.75% 0% 0% 16503 0.2868 60.52 17.38 0% 0 0% 0 0% 0 0% 0%
20230628 17.45 17.45 17.05 17.25 -0.81% 0.29% 0% 13846 0.2381 50.47 17.2 0% 0 0% 0 0% 0 0% 0%
20230627 17.16 17.48 17 17.39 1.7% 0.35% 0% 14566 0.2525 53.07 17.33 0% 0 0% 0 0% 0 0% 0%
20230626 17.23 17.53 16.95 17.1 -0.7% -0.52% 0% 18658 0.3208 66.14 17.19 0% 0 0% 0 0% 0 0% 0%
20230621 17.66 17.82 17.22 17.22 -2.49% -1.26% 0% 20367 0.3553 74.9 17.44 0% 0 0% 0 0% 0 0% 0%
20230620 17.67 17.8 17.41 17.66 -0.17% 0.46% 0% 22683 0.3988 83.85 17.58 0% 0 0% 0 0% 0 0% 0%
20230619 18.28 18.76 17.62 17.69 -2.43% -1.72% 0% 43072 0.7752 165.52 18 0% 0 0% 0 0% 0 0% 0%
20230616 18.9 18.9 17.92 18.13 -1.52% -0.17% 0% 25101 0.4559 106.16 18.16 0% 0 0% 0 0% 0 0% 0%
20230615 18.08 18.41 17.72 18.41 1.83% 1.21% 0% 20887 0.3799 81.11 18.19 0% 0 0% 0 0% 0 0% 0%
20230614 18.62 18.63 18.06 18.08 -2.64% -0.6% 0% 17263 0.3141 64.74 18.19 0% 0 0% 0 0% 0 0% 0%
20230613 18.88 19 18.51 18.57 -1.54% -0.64% 0% 11602 0.2168 45.47 18.69 0% 0 0% 0 0% 0 0% 0%
20230612 18.35 18.9 18.26 18.86 2.78% 1.18% 0% 13548 0.2525 52.78 18.64 0% 0 0% 0 0% 0 0% 0%
20230609 18.7 18.75 18.18 18.35 -1.08% -0.11% 0% 13755 0.2527 54.25 18.37 0% 0 0% 0 0% 0 0% 0%
20230608 18.86 19.05 18.55 18.55 -1.59% -0.96% 0% 12224 0.2289 50.26 18.73 0% 0 0% 0 0% 0 0% 0%
20230607 19.37 19.45 18.76 18.85 -2.89% -0.95% 0% 18909 0.3598 78.82 19.03 0% 0 0% 0 0% 0 0% 0%
20230606 20.07 20.2 19.41 19.41 -3.43% -1.37% 0% 18444 0.363 83.34 19.68 0% 0 0% 0 0% 0 0% 0%
20230605 20.6 20.69 20.02 20.1 -2% -0.4% 0% 17662 0.3565 84.5 20.18 0% 0 0% 0 0% 0 0% 0%
20230602 20.2 20.65 20.12 20.51 2.09% 0.34% 0% 32319 0.6605 162.78 20.44 0% 0 0% 0 0% 0 0% 0%
20230601 25.5 26.6 25.36 26.52 3.84% 1.45% 0% 16019 0.4188 63.23 26.14 0% 0 0% 0 0% 0 0% 0%
20230531 25.91 25.91 25.51 25.54 -1.28% -0.47% 0% 8044 0.2064 31.66 25.66 0% 0 0% 0 0% 0 0% 0%
20230530 26.2 26.4 25.52 25.87 -1.26% 0.04% 0% 11929 0.3085 98.58 25.86 0% 0 0% 0 0% 0 0% 0%
20230529 26.43 26.5 26.02 26.2 -0.34% -0.11% 0% 6927 0.1817 59.95 26.23 0% 0 0% 0 0% 0 0% 0%
20230526 27.03 27.03 26.28 26.29 -1.98% -0.6% 0% 9835 0.2601 84.8 26.45 0% 0 0% 0 0% 0 0% 0%
20230525 26.91 27.06 26.61 26.82 -0.52% 0% 0% 10710 0.2872 90.59 26.82 0% 0 0% 0 0% 0 0% 0%
20230524 26.93 27.18 26.63 26.96 0.3% -0.11% 0% 9170 0.2475 72.29 26.99 0% 0 0% 0 0% 0 0% 0%
20230523 26.88 27.29 26.68 26.88 0% -0.37% 0% 11916 0.3215 85.5 26.98 0% 0 0% 0 0% 0 0% 0%
20230522 26.49 26.9 26.15 26.88 1.97% 0.86% 0% 14063 0.3748 91.63 26.65 0% 0 0% 0 0% 0 0% 0%
20230519 26.27 26.46 26.06 26.36 0.34% 0.15% 0% 8085 0.2128 49.57 26.32 0% 0 0% 0 0% 0 0% 0%
20230518 26.6 26.77 26.14 26.27 -1.17% -0.64% 0% 14000 0.3702 82.65 26.44 0% 0 0% 0 0% 0 0% 0%
20230517 26.38 26.65 26.3 26.58 0.76% 0.26% 0% 9960 0.264 59.01 26.51 0% 0 0% 0 0% 0 0% 0%
20230516 26.49 26.49 26.2 26.38 -0.04% 0.11% 0% 8665 0.2283 48.09 26.35 0% 0 0% 0 0% 0 0% 0%
20230515 26.02 26.42 26.02 26.39 0.88% 0.34% 0% 8115 0.2134 40.9 26.3 0% 0 0% 0 0% 0 0% 0%
20230510 25.7 26.35 25.65 26.23 1.24% 0.81% 0% 13569 0.3531 49.38 26.02 0% 0 0% 0 0% 0 0% 0%
20230509 26.29 26.65 25.91 25.91 -1.41% -1.37% 0% 19517 0.5128 81.37 26.27 0% 0 0% 0 0% 0 0% 0%
20230508 25.32 26.35 25.32 26.28 3.42% 1% 0% 21218 0.552 78.44 26.02 0% 0 0% 0 0% 0 0% 0%
20230505 26.02 26.08 25.2 25.41 -2.27% -0.16% 0% 23056 0.5867 65.45 25.45 0% 0 0% 0 0% 0 0% 0%
20230504 26.4 26.68 26 26 -1.52% -1.1% 0% 19515 0.513 53.28 26.29 0% 0 0% 0 0% 0 0% 0%
20230428 26.35 26.59 26.19 26.4 0.38% 0.27% 0% 14464 0.3809 37.15 26.33 0% 0 0% 0 0% 0 0% 0%
20230427 26.47 26.77 26.23 26.3 -0.64% -0.34% 0% 13237 0.3493 30.99 26.39 0% 0 0% 0 0% 0 0% 0%
20230426 26.09 26.85 26 26.47 0.99% -0.15% 0% 18836 0.4993 40.5 26.51 0% 0 0% 0 0% 0 0% 0%
20230425 26.95 27.14 25.85 26.21 -2.75% 0.15% 0% 24674 0.6456 52.34 26.17 0% 0 0% 0 0% 0 0% 0%
20230424 27 27.39 26.3 26.95 -0.26% 0.45% 0% 24071 0.6459 53.33 26.83 0% 0 0% 0 0% 0 0% 0%
20230421 27.79 28.04 26.88 27.02 -2.77% -1.1% 0% 31951 0.873 73.53 27.32 0% 0 0% 0 0% 0 0% 0%
20230420 28 28.2 27.4 27.79 -2.87% -0.18% 0% 42916 1.1946 100.24 27.84 0% 0 0% 0 0% 0 0% 0%
20230419 28.62 29.37 28.61 28.61 -10% -0.21% 0% 86310 2.4749 222.04 28.67 0% 0 0% 0 0% 0 0% 0%
20230418 31.55 32.5 31.32 31.79 0.89% -0.53% 0% 39845 1.2736 136.08 31.96 0% 0 0% 0 0% 0 0% 0%
20230417 31.56 31.87 31 31.51 0.03% -0.1% 0% 36052 1.1369 131.45 31.54 0% 0 0% 0 0% 0 0% 0%
20230414 31.87 31.9 31.05 31.5 -0.6% 0.48% 0% 42635 1.3368 168.69 31.35 0% 0 0% 0 0% 0 0% 0%
20230413 33.33 33.33 31.52 31.69 -4.92% -1.46% 0% 40880 1.3147 184.73 32.16 0% 0 0% 0 0% 0 0% 0%
20230412 33.7 33.86 33.2 33.33 -1.07% -0.21% 0% 10817 0.3613 57.77 33.4 0% 0 0% 0 0% 0 0% 0%
20230411 34.13 34.15 33.53 33.69 -1.29% 0% 0% 9533 0.3212 51.17 33.69 0% 0 0% 0 0% 0 0% 0%
20230410 34.5 34.68 34.03 34.13 -0.87% -0.44% 0% 11769 0.4035 62.28 34.28 0% 0 0% 0 0% 0 0% 0%
20230407 33.93 35.13 33.8 34.43 1.62% -0.17% 0% 25538 0.8807 131.1 34.49 0% 0 0% 0 0% 0 0% 0%
20230406 33.35 33.92 33.19 33.88 1.59% 0.68% 0% 13302 0.4476 65.26 33.65 0% 0 0% 0 0% 0 0% 0%
20230404 34.1 34.1 33.05 33.35 -1.91% 0.21% 0% 19346 0.6438 93.44 33.28 0% 0 0% 0 0% 0 0% 0%
20230403 34.45 34.48 33.45 34 0.29% 0.56% 0% 16310 0.5515 82.02 33.81 0% 0 0% 0 0% 0 0% 0%
20230331 33 34 33 33.9 1.99% 0.74% 0% 12477 0.4198 60.24 33.65 0% 0 0% 0 0% 0 0% 0%
20230330 33.4 33.56 33.01 33.24 -0.6% 0.18% 0% 15866 0.5265 74.12 33.18 0% 0 0% 0 0% 0 0% 0%
20230329 33.57 34.11 33.3 33.44 -0.39% -0.65% 0% 14868 0.5005 69.28 33.66 0% 0 0% 0 0% 0 0% 0%
20230328 34.12 34.3 33.49 33.57 -1.64% -0.65% 0% 14142 0.4778 64.7 33.79 0% 0 0% 0 0% 0 0% 0%
20230327 33.96 34.17 33.44 34.13 0.5% 0.92% 0% 14638 0.4951 58.75 33.82 0% 0 0% 0 0% 0 0% 0%
20230324 34.29 34.67 33.9 33.96 -0.96% -0.73% 0% 16888 0.5777 65.95 34.21 0% 0 0% 0 0% 0 0% 0%
20230323 35.03 35.18 34.04 34.29 -2.11% -0.15% 0% 26963 0.926 93.15 34.34 0% 0 0% 0 0% 0 0% 0%
20230322 35.6 36.05 34.96 35.03 -0.93% -1.07% 0% 12769 0.4521 45.11 35.41 0% 0 0% 0 0% 0 0% 0%
20230321 35.34 35.65 34.8 35.36 1.06% 0.14% 0% 13980 0.4937 50.02 35.31 0% 0 0% 0 0% 0 0% 0%
20230320 35.5 35.5 34.5 34.99 -1.35% 0.43% 0% 21344 0.7437 75.16 34.84 0% 0 0% 0 0% 0 0% 0%
20230317 36.12 36.33 35.42 35.47 -1% -0.7% 0% 13193 0.4712 47.5 35.72 0% 0 0% 0 0% 0 0% 0%
20230316 36 36.66 35.74 35.83 -0.91% -0.94% 0% 15956 0.5772 58.78 36.17 0% 0 0% 0 0% 0 0% 0%
20230315 35.82 36.55 35.52 36.16 1.92% 0.11% 0% 16846 0.6085 62.4 36.12 0% 0 0% 0 0% 0 0% 0%
20230314 37.04 37.35 34.82 35.48 -4.21% -0.5% 0% 39865 1.4216 145.52 35.66 0% 0 0% 0 0% 0 0% 0%
20230313 36.44 37.62 36.44 37.04 -1.36% 0.43% 0% 19686 0.726 80.69 36.88 0% 0 0% 0 0% 0 0% 0%
20230310 38.4 38.68 37.21 37.55 -3.35% -0.56% 0% 22193 0.8381 88.34 37.76 0% 0 0% 0 0% 0 0% 0%
20230309 38 40.48 38 38.85 2.94% -0.97% 0% 36955 1.4498 161.95 39.23 0% 0 0% 0 0% 0 0% 0%
20230308 37.53 37.81 37.33 37.74 0.53% 0.4% 0% 8246 0.31 39.99 37.59 0% 0 0% 0 0% 0 0% 0%
20230307 38.8 38.8 37.52 37.54 -3.32% -1.03% 0% 13605 0.516 63.04 37.93 0% 0 0% 0 0% 0 0% 0%
20230306 38.36 39.2 37.37 38.83 2.4% 1.23% 0% 20142 0.7726 84.05 38.36 0% 0 0% 0 0% 0 0% 0%
20230303 38.57 38.72 37.8 37.92 -1.07% -0.34% 0% 12903 0.491 51.68 38.05 0% 0 0% 0 0% 0 0% 0%
20230302 39.01 39.29 38.13 38.33 -1.89% -0.57% 0% 16768 0.6464 63.1 38.55 0% 0 0% 0 0% 0 0% 0%
20230301 39.22 39.55 38.76 39.07 -0.38% -0.08% 0% 17927 0.7009 64.09 39.1 0% 0 0% 0 0% 0 0% 0%
20230228 40.3 40.3 38.95 39.22 -2.68% -0.43% 0% 21065 0.8297 69.03 39.39 0% 0 0% 0 0% 0 0% 0%
20230227 39.37 41.14 38.7 40.3 2.86% 0.35% 0% 36922 1.4828 110.28 40.16 0% 0 0% 0 0% 0 0% 0%
20230224 39.17 39.61 38.95 39.18 0.56% -0.08% 0% 15681 0.6148 46.96 39.21 0% 0 0% 0 0% 0 0% 0%
20230223 39.26 40.11 38.63 38.96 -1.62% -0.56% 0% 18643 0.7304 51.76 39.18 0% 0 0% 0 0% 0 0% 0%
20230222 39.96 40.27 39.39 39.6 -0.78% -0.3% 0% 19743 0.7841 51.15 39.72 0% 0 0% 0 0% 0 0% 0%
20230221 39.2 40.6 39.07 39.91 2.44% -0.3% 0% 38400 1.537 96.29 40.03 0% 0 0% 0 0% 0 0% 0%
20230220 38.78 39.13 38.01 38.96 0.1% 1.04% 0% 29884 1.1522 64.77 38.56 0% 0 0% 0 0% 0 0% 0%
20230217 39.96 40.37 38.8 38.92 -1.59% -1.27% 0% 30501 1.2025 62.12 39.42 0% 0 0% 0 0% 0 0% 0%
20230216 40.9 40.9 39.01 39.55 -2.59% -1.05% 0% 32569 1.3017 66.47 39.97 0% 0 0% 0 0% 0 0% 0%
20230215 41.82 42 40.22 40.6 -2.59% -0.37% 0% 43113 1.7569 90.08 40.75 0% 0 0% 0 0% 0 0% 0%
20230214 42.25 43.08 41.38 41.68 -1.54% -1.26% 0% 52978 2.2362 113.7 42.21 0% 0 0% 0 0% 0 0% 0%
20230213 41.74 42.6 41.34 42.33 0.91% 0.31% 0% 26935 1.1366 63.48 42.2 0% 0 0% 0 0% 0 0% 0%
20230210 42.22 43.26 41.69 41.95 -0.59% -1.01% 0% 38644 1.6376 93.14 42.38 0% 0 0% 0 0% 0 0% 0%
20230209 40.66 42.65 40.66 42.2 3.03% 0.07% 0% 46321 1.9533 117.74 42.17 0% 0 0% 0 0% 0 0% 0%
20230208 41.52 41.85 40.4 40.96 -2.22% -0.49% 0% 34618 1.425 94.77 41.16 0% 0 0% 0 0% 0 0% 0%
20230207 39.27 42.29 39.26 41.89 6.7% 2.62% 0% 83393 3.4038 241.62 40.82 0% 0 0% 0 0% 0 0% 0%
20230206 37.97 40 37.4 39.26 3.97% 0.15% 0% 69795 2.7362 246.18 39.2 0% 0 0% 0 0% 0 0% 0%
20230203 37.89 38.13 36.8 37.76 -0.94% 0.8% 0% 38842 1.455 161.79 37.46 0% 0 0% 0 0% 0 0% 0%
20230202 37.9 38.35 37.22 38.12 0.95% 0.79% 0% 33539 1.2685 161.34 37.82 0% 0 0% 0 0% 0 0% 0%
20230201 36.07 37.95 35.93 37.76 5.01% 1.34% 0% 52951 1.9732 281.18 37.26 0% 0 0% 0 0% 0 0% 0%
20230131 35.98 36.19 35.68 35.96 0.17% 0.14% 0% 13653 0.4903 83.95 35.91 0% 0 0% 0 0% 0 0% 0%
20230130 35.7 36.53 35.7 35.9 1.41% -0.53% 0% 21376 0.7715 127.87 36.09 0% 0 0% 0 0% 0 0% 0%
20230120 34.98 35.57 34.8 35.4 1.2% 0.6% 0% 17769 0.6253 103.77 35.19 0% 0 0% 0 0% 0 0% 0%
20230119 34.92 35.19 34.54 34.98 0.14% 0.17% 0% 10756 0.3756 35.48 34.92 0% 0 0% 0 0% 0 0% 0%
20230118 34.82 35.14 34.82 34.93 0.29% -0.26% 0% 14239 0.4987 78.89 35.02 0% 0 0% 0 0% 0 0% 0%
20230117 34.86 35.03 34.5 34.83 -0.09% 0.2% 0% 12772 0.4439 71.9 34.76 0% 0 0% 0 0% 0 0% 0%
20230116 34.37 35.1 34.16 34.86 1.25% -0.03% 0% 18171 0.6337 101.24 34.87 0% 0 0% 0 0% 0 0% 0%
20230113 34.5 34.82 34.23 34.43 0.03% -0.17% 0% 10388 0.3583 61.19 34.49 0% 0 0% 0 0% 0 0% 0%
20230112 34.43 34.67 34.2 34.42 0.15% -0.17% 0% 12878 0.444 77.52 34.48 0% 0 0% 0 0% 0 0% 0%
20230111 34.92 35.09 34.27 34.37 -1.49% -0.81% 0% 23272 0.8064 145.6 34.65 0% 0 0% 0 0% 0 0% 0%
20230110 35 35.2 34.28 34.89 -1.11% 0.49% 0% 20062 0.6965 137.08 34.72 0% 0 0% 0 0% 0 0% 0%
20230109 34.53 35.85 34.53 35.28 2.2% -0.11% 0% 23172 0.8185 164.21 35.32 0% 0 0% 0 0% 0 0% 0%
20230106 33.68 35.05 33.62 34.52 2.89% -0.26% 0% 26736 0.9254 201.69 34.61 0% 0 0% 0 0% 0 0% 0%
20230105 33.03 33.8 32.81 33.55 1.61% 0.09% 0% 12476 0.4182 98.66 33.52 0% 0 0% 0 0% 0 0% 0%
20230104 33.52 33.55 32.65 33.02 -1.64% -0.24% 0% 9953 0.3294 79.65 33.1 0% 0 0% 0 0% 0 0% 0%
20230103 32.44 33.87 32.18 33.57 3.93% 1.11% 0% 14186 0.471 111.39 33.2 0% 0 0% 0 0% 0 0% 0%
20221230 32.53 32.79 32.25 32.3 -0.71% -0.49% 0% 6022 0.1955 20.43 32.46 0% 0 0% 0 0% 0 0% 0%
20221229 32.99 32.99 32.52 32.53 -0.82% -0.43% 0% 6395 0.2089 45.02 32.67 0% 0 0% 0 0% 0 0% 0%
20221228 33.5 33.5 32.6 32.8 -1.97% -0.39% 0% 7607 0.2505 53.06 32.93 0% 0 0% 0 0% 0 0% 0%
20221227 33.02 33.56 32.95 33.46 0.81% 0.48% 0% 10473 0.3488 72.21 33.3 0% 0 0% 0 0% 0 0% 0%
20221226 31.47 33.44 31.43 33.19 5.6% 1.69% 0% 18005 0.5877 118.36 32.64 0% 0 0% 0 0% 0 0% 0%
20221223 31.82 31.98 31 31.43 -1.16% 0.32% 0% 13109 0.4107 76.83 31.33 0% 0 0% 0 0% 0 0% 0%
20221222 33.2 33.59 31.67 31.8 -4.22% -1.7% 0% 17834 0.5769 103.43 32.35 0% 0 0% 0 0% 0 0% 0%
20221221 33.41 33.84 32.62 33.2 -1.04% 0.27% 0% 10062 0.3332 58.83 33.11 0% 0 0% 0 0% 0 0% 0%
20221220 33.38 33.78 33.05 33.55 1.27% 0.15% 0% 13235 0.4434 72.8 33.5 0% 0 0% 0 0% 0 0% 0%
20221219 34.14 34.2 33.03 33.13 -2.27% -1.02% 0% 15107 0.5056 80.05 33.47 0% 0 0% 0 0% 0 0% 0%
20221216 34.99 34.99 33.8 33.9 -3.34% -0.96% 0% 19318 0.6613 102.26 34.23 0% 0 0% 0 0% 0 0% 0%
20221215 34.99 35.23 34.61 35.07 0.43% 0.23% 0% 8311 0.2908 44.6 34.99 0% 0 0% 0 0% 0 0% 0%
20221214 34.89 35.6 34.88 34.92 -0.26% -0.57% 0% 9472 0.3327 33.19 35.12 0% 0 0% 0 0% 0 0% 0%
20221213 35.38 35.69 34.84 35.01 -1.6% -0.31% 0% 13578 0.4768 65.24 35.12 0% 0 0% 0 0% 0 0% 0%
20221212 35.03 35.7 34.26 35.58 1.6% 1.14% 0% 27454 0.9658 127.42 35.18 0% 0 0% 0 0% 0 0% 0%
20221209 35.37 35.7 35.01 35.02 -1.44% -0.54% 0% 18124 0.6382 85.87 35.21 0% 0 0% 0 0% 0 0% 0%
20221208 35.3 35.95 34.8 35.53 0.31% 0.08% 0% 18203 0.6462 85.12 35.5 0% 0 0% 0 0% 0 0% 0%
20221207 35.15 36 35.15 35.42 -0.03% -0.42% 0% 20667 0.7351 92.17 35.57 0% 0 0% 0 0% 0 0% 0%
20221206 35 35.5 34.51 35.43 0.68% 1.11% 0% 18587 0.6512 70.39 35.04 0% 0 0% 0 0% 0 0% 0%
20221205 35.48 35.6 34.85 35.19 -0.59% 0.43% 0% 17061 0.5979 61.96 35.04 0% 0 0% 0 0% 0 0% 0%
20221202 35.21 35.83 35.09 35.4 -0.23% -0.23% 0% 17816 0.6321 61.91 35.48 0% 0 0% 0 0% 0 0% 0%
20221201 35.2 35.87 35.16 35.48 2.07% -0.06% 0% 23762 0.8436 80.28 35.5 0% 0 0% 0 0% 0 0% 0%
20221130 35 35.21 34.61 34.76 -0.74% -0.29% 0% 14609 0.5093 47.43 34.86 0% 0 0% 0 0% 0 0% 0%
20221129 34.86 35.57 34.8 35.02 1.01% -0.6% 0% 20575 0.7248 61.21 35.23 0% 0 0% 0 0% 0 0% 0%
20221128 35.22 35.28 34.43 34.67 -2.64% -0.17% 0% 23139 0.8036 56.85 34.73 0% 0 0% 0 0% 0 0% 0%
20221125 36.2 36.58 35.5 35.61 -2.41% -0.84% 0% 21301 0.7649 49.2 35.91 0% 0 0% 0 0% 0 0% 0%
20221124 37 37.25 36.28 36.49 -1.46% -0.35% 0% 27757 1.0164 56.95 36.62 0% 0 0% 0 0% 0 0% 0%
20221123 35.2 37.38 35.18 37.03 5.26% 1.7% 0% 53432 1.9453 94.78 36.41 0% 0 0% 0 0% 0 0% 0%
20221122 36.02 36.3 35.12 35.18 -3.51% -1.4% 0% 26993 0.9632 38.58 35.68 0% 0 0% 0 0% 0 0% 0%
20221121 35.65 36.5 35.27 36.46 1.99% 1.03% 0% 28293 1.0211 40.42 36.09 0% 0 0% 0 0% 0 0% 0%
20221118 36.63 36.97 35.72 35.75 -2.24% -1.08% 0% 26204 0.947 37.2 36.14 0% 0 0% 0 0% 0 0% 0%
20221117 37.01 37.04 36.1 36.57 -1.69% 0.58% 0% 29034 1.0558 41.98 36.36 0% 0 0% 0 0% 0 0% 0%
20221116 37.98 38.51 36.93 37.2 -3.28% -1.17% 0% 40967 1.542 62.11 37.64 0% 0 0% 0 0% 0 0% 0%
20221115 36.23 38.58 35.8 38.46 6.83% 2.31% 0% 76093 2.8607 119.84 37.59 0% 0 0% 0 0% 0 0% 0%
20221114 37.55 37.6 35.63 36 -4.38% -1.5% 0% 55920 2.0436 94.62 36.55 0% 0 0% 0 0% 0 0% 0%
20221111 38.5 38.99 36.51 37.65 0% -0.53% 0% 81688 3.0916 155.04 37.85 0% 0 0% 0 0% 0 0% 0%
20221110 38.23 39.35 37.5 37.65 -1.72% -1.88% 0% 95289 3.6566 197.83 38.37 0% 0 0% 0 0% 0 0% 0%
20221109 42.43 42.43 38.31 38.31 -6.63% -2.84% 0% 161947 6.3858 404.8 39.43 0% 0 0% 0 0% 0 0% 0%
20221108 41.03 41.03 41.03 41.03 10% 0% 0% 32135 1.3185 131.4 41.03 0% 0 0% 0 0% 0 0% 0%
20221107 36.1 37.3 36.1 37.3 10% 0.38% 0% 36375 1.3518 142.82 37.16 0% 0 0% 0 0% 0 0% 0%
20221104 33.4 34.11 33.33 33.91 1.53% 0.27% 0% 20078 0.6791 78.24 33.82 0% 0 0% 0 0% 0 0% 0%
20221103 32.31 33.7 32.25 33.4 1.86% 1.09% 0% 24077 0.7955 93.93 33.04 0% 0 0% 0 0% 0 0% 0%
20221102 32.48 33.28 31.97 32.79 1.17% 0.55% 0% 20644 0.6732 81.4 32.61 0% 0 0% 0 0% 0 0% 0%
20221101 31.48 32.62 30.8 32.41 3.91% 0.93% 0% 21798 0.6999 86.75 32.11 0% 0 0% 0 0% 0 0% 0%
20221031 31.11 31.55 30.71 31.19 0.29% -0.06% 0% 20037 0.6253 77.26 31.21 0% 0 0% 0 0% 0 0% 0%
20221028 33.73 33.73 30.9 31.1 -8.04% -2.11% 0% 52021 1.6529 205.02 31.77 0% 0 0% 0 0% 0 0% 0%
20221027 35.4 35.85 33.65 33.82 -3.59% -1.91% 0% 29620 1.0212 143.42 34.48 0% 0 0% 0 0% 0 0% 0%
20221026 34.35 35.3 34 35.08 2.78% 0.57% 0% 20899 0.729 105.07 34.88 0% 0 0% 0 0% 0 0% 0%
20221025 34.52 35.01 33.7 34.13 -2.26% -0.12% 0% 23498 0.803 110.52 34.17 0% 0 0% 0 0% 0 0% 0%
20221024 34.7 35.99 34.52 34.92 0.78% -0.85% 0% 17448 0.6145 85.81 35.22 0% 0 0% 0 0% 0 0% 0%
20221021 35.42 35.57 34.65 34.65 -2.17% -0.8% 0% 13978 0.4883 69.4 34.93 0% 0 0% 0 0% 0 0% 0%
20221020 35.52 35.8 34.65 35.42 -1.03% 0.45% 0% 16978 0.5987 86.46 35.26 0% 0 0% 0 0% 0 0% 0%
20221019 35.8 36.4 35.65 35.79 -0.56% -0.53% 0% 12972 0.4667 68.01 35.98 0% 0 0% 0 0% 0 0% 0%
20221018 36.56 36.66 35.88 35.99 -1.4% -0.72% 0% 20652 0.7486 104.07 36.25 0% 0 0% 0 0% 0 0% 0%
20221017 36.37 36.93 35.88 36.5 0.41% 0.47% 0% 16472 0.5984 84.78 36.33 0% 0 0% 0 0% 0 0% 0%
20220720 42.75 44.16 42.23 43.95 3.36% 1.27% 0% 88557 3.8435 161.28 43.4 0% 0 0% 0 0% 0 0% 0%
20220719 42.28 43.29 41.92 42.52 0.28% -0.4% 0% 44753 1.9105 83.28 42.69 0% 0 0% 0 0% 0 0% 0%
20220718 41.92 42.57 40.82 42.4 1.19% 1.44% 0% 46072 1.9256 78.71 41.8 0% 0 0% 0 0% 0 0% 0%
20220715 41.75 43.19 41.7 41.9 0.12% -1.39% 0% 57732 2.4533 90.57 42.49 0% 0 0% 0 0% 0 0% 0%
20220714 41.44 42.09 40.7 41.85 0.94% 0.46% 0% 42671 1.7776 64.07 41.66 0% 0 0% 0 0% 0 0% 0%
20220713 40.99 42.25 40.89 41.46 1.89% -0.6% 0% 57684 2.4061 83.53 41.71 0% 0 0% 0 0% 0 0% 0%
20220712 42.6 42.88 40.5 40.69 -3.05% -1.57% 0% 57817 2.3904 76.43 41.34 0% 0 0% 0 0% 0 0% 0%
20220711 42.2 42.59 41.3 41.97 -0.62% 0.33% 0% 45605 1.9075 58.58 41.83 0% 0 0% 0 0% 0 0% 0%
20220708 43.6 43.76 42.2 42.23 -3.69% -1.05% 0% 50952 2.1746 58.92 42.68 0% 0 0% 0 0% 0 0% 0%
20220707 43.28 44.19 41.88 43.85 2.17% 1.22% 0% 63398 2.7467 64.43 43.32 0% 0 0% 0 0% 0 0% 0%
20220706 44.33 44.72 42.66 42.92 -3.09% -0.9% 0% 66226 2.8685 66.16 43.31 0% 0 0% 0 0% 0 0% 0%
20220705 45.01 45.39 43.76 44.29 -1.93% -0.32% 0% 75998 3.3765 77.42 44.43 0% 0 0% 0 0% 0 0% 0%
20220704 43.74 45.45 43.7 45.16 4.3% 1.1% 0% 101470 4.5325 104.4 44.67 0% 0 0% 0 0% 0 0% 0%
20220701 42.25 43.64 41.93 43.3 1.76% 0.65% 0% 72498 3.1192 70.77 43.02 0% 0 0% 0 0% 0 0% 0%
20220630 42.34 43.07 41.67 42.55 1.19% 0.4% 0% 66798 2.8307 61.58 42.38 0% 0 0% 0 0% 0 0% 0%
20220629 44.22 44.45 41.4 42.05 -5.82% -1.43% 0% 113247 4.8307 99.56 42.66 0% 0 0% 0 0% 0 0% 0%
20220628 44.53 45.29 44 44.65 -0.65% 0.29% 0% 82062 3.6535 70.37 44.52 0% 0 0% 0 0% 0 0% 0%
20220627 46.31 46.76 44.6 44.94 -3.27% -1.14% 0% 137408 6.2465 109.63 45.46 0% 0 0% 0 0% 0 0% 0%
20220624 44.6 47.93 44.6 46.46 6.63% -1.09% 0% 168310 7.905 135.31 46.97 0% 0 0% 0 0% 0 0% 0%
20220623 44 44 41.28 43.57 -0.27% 2.18% 0% 81788 3.4874 59.31 42.64 0% 0 0% 0 0% 0 0% 0%
20220622 43.45 44.55 43.04 43.69 0.67% -0.41% 0% 73337 3.217 51.51 43.87 0% 0 0% 0 0% 0 0% 0%
20220621 43.65 44.16 42.12 43.4 -1.81% 0.91% 0% 75205 3.2347 51.52 43.01 0% 0 0% 0 0% 0 0% 0%
20220620 46.2 47.13 43.01 44.2 -4.33% -0.72% 0% 116772 5.1984 82.19 44.52 0% 0 0% 0 0% 0 0% 0%
20220617 44.68 47.05 44.57 46.2 2.78% 0.3% 0% 108944 5.0184 82.03 46.06 0% 0 0% 0 0% 0 0% 0%
20220616 45.08 46.96 44.32 44.95 -1.86% -1.1% 0% 118811 5.3994 91.31 45.45 0% 0 0% 0 0% 0 0% 0%
20220615 49.41 50.41 45.61 45.8 -9.31% -3.68% 0% 173759 8.263 142.76 47.55 0% 0 0% 0 0% 0 0% 0%
20220614 48.01 52.88 48 50.5 3.04% 0.36% 0% 173716 8.7415 154.32 50.32 0% 0 0% 0 0% 0 0% 0%
20220613 46 50.13 45.65 49.01 5.06% 1.01% 0% 158137 7.6726 136.89 48.52 0% 0 0% 0 0% 0 0% 0%
20220610 44.21 48.67 43.51 46.65 4.97% 0.71% 0% 179049 8.2929 158.53 46.32 0% 0 0% 0 0% 0 0% 0%
20220609 39.98 44.44 39.2 44.44 10% 5.06% 0% 169373 7.1646 156.3 42.3 0% 0 0% 0 0% 0 0% 0%
20220608 39.06 41.31 38.99 40.4 3.03% 1.05% 0% 88562 3.5411 88.56 39.98 0% 0 0% 0 0% 0 0% 0%
20220607 52.66 53.88 50.6 51.47 -0.85% -1.06% 0% 71133 3.7 96.88 52.02 0% 0 0% 0 0% 0 0% 0%
20220606 51.29 52.8 50.91 51.91 1.66% 0.19% 0% 60112 3.1142 87.44 51.81 0% 0 0% 0 0% 0 0% 0%
20220602 51.21 52.49 50.4 51.06 -1.96% -0.62% 0% 57807 2.9701 88.12 51.38 0% 0 0% 0 0% 0 0% 0%
20220601 52 53.5 51.17 52.08 0.15% -0.06% 0% 79599 4.1476 129.81 52.11 0% 0 0% 0 0% 0 0% 0%
20220531 55.83 56.88 51.12 52 -6.17% -3.18% 0% 131013 7.0364 237.83 53.71 0% 0 0% 0 0% 0 0% 0%
20220530 52.4 55.42 51.47 55.42 10% 3.59% 0% 152361 8.1514 347.86 53.5 0% 0 0% 0 0% 0 0% 0%
20220527 46.25 50.38 46.2 50.38 10% 1.21% 0% 79586 3.962 244.31 49.78 0% 0 0% 0 0% 0 0% 0%
20220526 43.71 45.8 42.97 45.8 4.78% 3.01% 0% 40941 1.8204 139.63 44.46 0% 0 0% 0 0% 0 0% 0%
20220525 44.41 45.09 43.53 43.71 -1.38% -1% 0% 29598 1.3068 108.98 44.15 0% 0 0% 0 0% 0 0% 0%
20220524 44.4 46.79 44.14 44.32 -0.65% -2.42% 0% 38389 1.7436 141.52 45.42 0% 0 0% 0 0% 0 0% 0%
20220523 43.19 44.75 43.15 44.61 2.95% 1.09% 0% 25738 1.1358 100.6 44.13 0% 0 0% 0 0% 0 0% 0%
20220520 43.8 44.89 42.92 43.33 -1.3% 0.05% 0% 28239 1.2231 111.53 43.31 0% 0 0% 0 0% 0 0% 0%
20220519 42.5 44.23 42.28 43.9 1.27% 1.46% 0% 28357 1.227 112.72 43.27 0% 0 0% 0 0% 0 0% 0%
20220518 42.15 44.37 41.76 43.35 3.09% -0.37% 0% 40986 1.7834 157.96 43.51 0% 0 0% 0 0% 0 0% 0%
20220517 41.43 42.18 40.41 42.05 1.69% 1.91% 0% 21374 0.8818 79.58 41.26 0% 0 0% 0 0% 0 0% 0%
20220516 41.1 42.38 40.9 41.35 0.76% -0.46% 0% 22497 0.9346 83.68 41.54 0% 0 0% 0 0% 0 0% 0%
20220513 41.86 42.65 40.68 41.04 -0.58% -0.97% 0% 18818 0.7799 68.08 41.44 0% 0 0% 0 0% 0 0% 0%
20220512 41.91 41.98 40.99 41.28 -1.85% -0.48% 0% 18518 0.7682 59.59 41.48 0% 0 0% 0 0% 0 0% 0%
20220511 40.39 43.3 40.34 42.06 4.29% -0.52% 0% 38556 1.63 114.7 42.28 0% 0 0% 0 0% 0 0% 0%
20220510 39.6 41.04 39.42 40.33 -0.52% 0.02% 0% 17853 0.7199 49.85 40.32 0% 0 0% 0 0% 0 0% 0%
20220509 40.72 41.5 39.77 40.54 -0.39% 0.67% 0% 20083 0.8088 54.07 40.27 0% 0 0% 0 0% 0 0% 0%
20220506 40.5 41.88 40.35 40.7 -2.68% -0.49% 0% 27765 1.1355 74.17 40.9 0% 0 0% 0 0% 0 0% 0%
20220505 40.38 42.73 39.7 41.82 3.57% 0.24% 0% 38992 1.6269 103.52 41.72 0% 0 0% 0 0% 0 0% 0%
20220429 38 40.98 38 40.38 8.11% 0.75% 0% 38949 1.5609 104.41 40.08 0% 0 0% 0 0% 0 0% 0%
20220428 37.49 38.78 37.19 37.35 -2.28% -1.35% 0% 25403 0.9617 66.89 37.86 0% 0 0% 0 0% 0 0% 0%
20220427 35.68 38.53 35.01 38.22 3.75% 3.55% 0% 32778 1.2099 85.52 36.91 0% 0 0% 0 0% 0 0% 0%
20220426 38.03 40 36.84 36.84 -9.99% -1.81% 0% 58052 2.1779 159.94 37.52 0% 0 0% 0 0% 0 0% 0%
20220425 43.8 43.9 40.93 40.93 -10% -1.25% 0% 49903 2.0683 168.32 41.45 0% 0 0% 0 0% 0 0% 0%
20220422 44.66 47.4 44.05 45.48 1.4% -0.76% 0% 40496 1.8558 167.68 45.83 0% 0 0% 0 0% 0 0% 0%
20220421 46.3 46.3 43.78 44.85 -1.8% 0.49% 0% 27470 1.226 119.93 44.63 0% 0 0% 0 0% 0 0% 0%
20220420 45.98 46.5 44.81 45.67 0.68% 0.09% 0% 24940 1.138 117.58 45.63 0% 0 0% 0 0% 0 0% 0%
20220419 42.99 46.6 42.89 45.36 4.68% 0% 0% 33793 1.533 160.98 45.36 0% 0 0% 0 0% 0 0% 0%
20220418 43.37 43.65 41.76 43.33 -0.18% 1.55% 0% 19891 0.8487 92.76 42.67 0% 0 0% 0 0% 0 0% 0%
20220415 42 43.9 41.72 43.41 2.96% 1.05% 0% 22557 0.9691 100.87 42.96 0% 0 0% 0 0% 0 0% 0%
20220414 41.99 43.07 41.72 42.16 1.05% -0.78% 0% 16134 0.6855 72.19 42.49 0% 0 0% 0 0% 0 0% 0%
20220413 43.3 43.3 41.58 41.72 -3.43% -1.46% 0% 15447 0.6541 67.37 42.34 0% 0 0% 0 0% 0 0% 0%
20220412 41.86 43.4 41.47 43.2 3.03% 1.72% 0% 20579 0.8739 83.83 42.47 0% 0 0% 0 0% 0 0% 0%
20220411 43.65 44.04 41.86 41.93 -3.5% -1.71% 0% 20005 0.8534 78.93 42.66 0% 0 0% 0 0% 0 0% 0%
20220408 45.01 45.02 43.02 43.45 -2.93% -0.84% 0% 22501 0.9859 85.49 43.82 0% 0 0% 0 0% 0 0% 0%
20220407 45.81 46 44.76 44.76 -1.76% -1.1% 0% 14740 0.6672 57.75 45.26 0% 0 0% 0 0% 0 0% 0%
20220401 46.55 46.6 45.5 45.91 -2.22% 0% 0% 21361 0.9807 83.62 45.91 0% 0 0% 0 0% 0 0% 0%
20220331 47.9 48.04 46.22 46.95 -2.23% 0.04% 0% 24315 1.141 96.14 46.93 0% 0 0% 0 0% 0 0% 0%
20220330 46.84 48.37 46.01 48.02 3.56% 0.54% 0% 27119 1.2951 103.61 47.76 0% 0 0% 0 0% 0 0% 0%
20220329 46.12 47.11 45.66 46.37 0.54% 0.09% 0% 18333 0.8493 66.81 46.33 0% 0 0% 0 0% 0 0% 0%
20220328 46.92 47.15 45.3 46.12 -2.43% -0.04% 0% 19105 0.8815 66.32 46.14 0% 0 0% 0 0% 0 0% 0%
20220325 47.2 48.34 46.68 47.27 1.72% -0.57% 0% 26577 1.2634 91.12 47.54 0% 0 0% 0 0% 0 0% 0%
20220324 47.9 47.9 46.2 46.47 -3.31% -0.77% 0% 23942 1.1212 81.04 46.83 0% 0 0% 0 0% 0 0% 0%
20220323 46.65 48.2 45.81 48.06 3.91% 1.12% 0% 30680 1.4583 103.65 47.53 0% 0 0% 0 0% 0 0% 0%
20220322 46.1 47.15 44.96 46.25 1.63% 0.22% 0% 21956 1.0133 71.74 46.15 0% 0 0% 0 0% 0 0% 0%
20220321 45.67 46.17 44.66 45.51 0.29% 0.11% 0% 18422 0.8374 57.05 45.46 0% 0 0% 0 0% 0 0% 0%
20220318 46.08 46.27 44.46 45.38 -1.56% 0.29% 0% 24891 1.1264 70.12 45.25 0% 0 0% 0 0% 0 0% 0%
20220317 44.98 47.24 44.5 46.1 4.42% -0.5% 0% 38208 1.7701 106.83 46.33 0% 0 0% 0 0% 0 0% 0%
20220316 44.1 44.78 41 44.15 1.61% 2.29% 0% 34790 1.5016 89.22 43.16 0% 0 0% 0 0% 0 0% 0%
20220315 44 45.72 43.45 43.45 -3.44% -1.85% 0% 32558 1.4412 82.78 44.27 0% 0 0% 0 0% 0 0% 0%
20220311 46.7 46.98 44.45 46.78 -0.83% 2.54% 0% 32095 1.4642 81.6 45.62 0% 0 0% 0 0% 0 0% 0%
20220310 47.99 47.99 46.9 47.17 1.01% -0.34% 0% 27495 1.3014 71.69 47.33 0% 0 0% 0 0% 0 0% 0%
20220309 47.19 47.98 44 46.7 -0.74% 1.02% 0% 30488 1.4096 69 46.23 0% 0 0% 0 0% 0 0% 0%
20220308 48.12 48.88 46.9 47.05 -1.57% -1.71% 0% 32080 1.5356 71.28 47.87 0% 0 0% 0 0% 0 0% 0%
20220307 48.07 48.8 47.3 47.8 -0.42% -0.17% 0% 31990 1.5317 70.72 47.88 0% 0 0% 0 0% 0 0% 0%
20220304 50 50 47.74 48 -4.95% -1.74% 0% 44986 2.1974 100.97 48.85 0% 0 0% 0 0% 0 0% 0%
20220303 50.75 51.77 49.58 50.5 -1.27% 0.22% 0% 31703 1.5974 75.14 50.39 0% 0 0% 0 0% 0 0% 0%
20220302 49.95 52.02 48.53 51.15 1.59% 1.61% 0% 40298 2.0287 95.53 50.34 0% 0 0% 0 0% 0 0% 0%
20220301 48.67 50.98 48.67 50.35 2.88% 0.92% 0% 41062 2.0485 100.78 49.89 0% 0 0% 0 0% 0 0% 0%
20220228 47 49.38 46.68 48.94 2.43% 1.54% 0% 39876 1.9221 99.14 48.2 0% 0 0% 0 0% 0 0% 0%
20220225 48.02 49.87 47.74 47.78 0.17% -0.95% 0% 34501 1.6643 87.93 48.24 0% 0 0% 0 0% 0 0% 0%
20220224 48.4 50.05 46.7 47.7 -2.43% -1.93% 0% 72269 3.5154 182.13 48.64 0% 0 0% 0 0% 0 0% 0%
20220223 46 49.48 45.68 48.89 6.49% 1.9% 0% 52289 2.5087 143.03 47.98 0% 0 0% 0 0% 0 0% 0%
20220222 44.9 46.49 44.5 45.91 1.01% 0.9% 0% 35412 1.6112 96.36 45.5 0% 0 0% 0 0% 0 0% 0%
20220221 45.01 45.87 44.6 45.45 0.78% 0.44% 0% 32375 1.4649 85.96 45.25 0% 0 0% 0 0% 0 0% 0%
20220218 43.99 45.7 43.55 45.1 1.49% 0.11% 0% 34082 1.5355 86.85 45.05 0% 0 0% 0 0% 0 0% 0%
20220217 43.5 44.87 43.5 44.44 1.05% 0.16% 0% 33258 1.4758 78.38 44.37 0% 0 0% 0 0% 0 0% 0%
20220216 43.63 44.28 42.87 43.98 2.09% 0.76% 0% 23322 1.0179 49.97 43.65 0% 0 0% 0 0% 0 0% 0%
20220215 42.1 43.17 41.9 43.08 2.38% 0.82% 0% 22518 0.9621 41.1 42.73 0% 0 0% 0 0% 0 0% 0%
20220214 42 43.33 41.7 42.08 -0.78% -1.1% 0% 31465 1.3387 50.42 42.55 0% 0 0% 0 0% 0 0% 0%
20220211 44.01 44.64 42.29 42.41 -4.91% -2.57% 0% 40755 1.7741 57.21 43.53 0% 0 0% 0 0% 0 0% 0%
20220210 45.27 45.85 44.05 44.6 -1.78% 0% 0% 35509 1.5838 44.32 44.6 0% 0 0% 0 0% 0 0% 0%
20220209 45.3 45.96 44.5 45.41 0.33% 0.24% 0% 33095 1.4991 37.73 45.3 0% 0 0% 0 0% 0 0% 0%
20211203 44.95 46 43.8 43.81 -3.84% -1.26% 0% 47064 2.088 48.73 44.37 0% 0 0% 0 0% 0 0% 0%
20211202 46.99 47.25 44.95 45.56 -3.5% -0.39% 0% 51011 2.3332 50.42 45.74 0% 0 0% 0 0% 0 0% 0%
20211201 49.27 49.74 46.4 47.21 -4.18% -0.34% 0% 60923 2.8857 62.5 47.37 0% 0 0% 0 0% 0 0% 0%
20211130 51.98 52 48.9 49.27 -3.58% -0.75% 0% 63767 3.1657 70.96 49.64 0% 0 0% 0 0% 0 0% 0%
20211129 53.38 53.38 49 51.1 -4.58% -0.1% 0% 82235 4.2062 98.01 51.15 0% 0 0% 0 0% 0 0% 0%
20211126 53.43 54.63 52.6 53.55 -0.3% -0.19% 0% 80520 4.3203 105.9 53.65 0% 0 0% 0 0% 0 0% 0%
20211125 52.76 55.9 49.68 53.71 2.72% 1.19% 0% 113052 6.0003 156.68 53.08 0% 0 0% 0 0% 0 0% 0%
20211124 49.98 53.88 49.15 52.29 6.76% -0.65% 0% 129846 6.8333 196.27 52.63 0% 0 0% 0 0% 0 0% 0%
20211123 44.53 48.98 44.41 48.98 9.99% 4.43% 0% 125566 5.8892 195.51 46.9 0% 0 0% 0 0% 0 0% 0%
20211122 40.64 44.53 40.22 44.53 10% 2.72% 0% 113597 4.924 188.68 43.35 0% 0 0% 0 0% 0 0% 0%
20211119 42.5 43.3 40.35 40.48 -1.96% -2.58% 0% 132876 5.5208 225.55 41.55 0% 0 0% 0 0% 0 0% 0%
20211118 38.48 41.29 38.4 41.29 9.99% 2.89% 0% 55813 2.2399 98.2 40.13 0% 0 0% 0 0% 0 0% 0%
20211117 36.78 37.56 36.57 37.54 2.07% 0.91% 0% 36158 1.3452 58 37.2 0% 0 0% 0 0% 0 0% 0%
20211116 38.38 38.38 36.58 36.78 -3.46% -1.34% 0% 39469 1.4714 59.94 37.28 0% 0 0% 0 0% 0 0% 0%
20211115 39.93 39.99 37.34 38.1 -3.64% 0.05% 0% 54466 2.074 77.61 38.08 0% 0 0% 0 0% 0 0% 0%
20211112 39.72 40.28 39.22 39.54 -0.85% -0.28% 0% 45722 1.8129 64.08 39.65 0% 0 0% 0 0% 0 0% 0%
20211111 40.6 41.74 39.3 39.88 -2.97% -0.62% 0% 63013 2.5284 85.8 40.13 0% 0 0% 0 0% 0 0% 0%
20211110 41.5 41.58 39.7 41.1 -0.84% 1.48% 0% 53021 2.1474 71.56 40.5 0% 0 0% 0 0% 0 0% 0%
20211109 41.11 42.51 41.01 41.45 -0.46% -0.36% 0% 44755 1.8616 54.64 41.6 0% 0 0% 0 0% 0 0% 0%
20211108 44 44.02 40.3 41.64 -5.41% 0.02% 0% 78817 3.2814 82.75 41.63 0% 0 0% 0 0% 0 0% 0%
20211105 48.99 49.43 44.02 44.02 -10% -4.22% 0% 83692 3.8464 96.08 45.96 0% 0 0% 0 0% 0 0% 0%
20211104 49.8 50.8 48.1 48.91 -0.39% -0.75% 0% 52973 2.6107 65.89 49.28 0% 0 0% 0 0% 0 0% 0%
20211103 49.97 50.72 48 49.1 -3.42% 0.02% 0% 55225 2.7111 68.89 49.09 0% 0 0% 0 0% 0 0% 0%
20211102 49.14 52.58 49.14 50.84 4.01% -0.57% 0% 71416 3.6513 91.22 51.13 0% 0 0% 0 0% 0 0% 0%
20211101 49.7 51.48 48.51 48.88 3.52% -2.2% 0% 73148 3.6562 94.46 49.98 0% 0 0% 0 0% 0 0% 0%
20211029 48.07 48.9 45 47.22 -1.85% 0.62% 0% 63850 2.9966 82.75 46.93 0% 0 0% 0 0% 0 0% 0%
20211028 47.75 49.31 47.01 48.11 0.75% -0.21% 0% 63502 3.0616 89.67 48.21 0% 0 0% 0 0% 0 0% 0%
20211027 46.09 50.75 46 47.75 2.87% -1.75% 0% 127629 6.203 192.48 48.6 0% 0 0% 0 0% 0 0% 0%
20211026 49.32 50.82 45.55 46.42 0.48% -4.84% 0% 152435 7.4365 272.94 48.78 0% 0 0% 0 0% 0 0% 0%
20211025 46 46.88 42.33 46.2 5.75% 3.19% 0% 82258 3.6825 175.09 44.77 0% 0 0% 0 0% 0 0% 0%
20211022 41.11 44.56 40.3 43.69 5.76% 1.87% 0% 80363 3.447 188.24 42.89 0% 0 0% 0 0% 0 0% 0%
20211021 40.01 41.88 39.79 41.31 3.28% 0.49% 0% 57401 2.3599 143.11 41.11 0% 0 0% 0 0% 0 0% 0%
20211020 37.96 41.53 37.15 40 4.49% 0.98% 0% 85330 3.3795 225.86 39.61 0% 0 0% 0 0% 0 0% 0%
20211019 35.25 38.28 34.3 38.28 10% 4.19% 0% 63447 2.3312 181.19 36.74 0% 0 0% 0 0% 0 0% 0%
20211018 33.68 35.46 33 34.8 5.1% 0.52% 0% 33447 1.1579 98.78 34.62 0% 0 0% 0 0% 0 0% 0%
20211015 32.92 33.87 32.15 33.11 0.58% 0.27% 0% 28204 0.9314 76.01 33.02 0% 0 0% 0 0% 0 0% 0%
20211014 31.73 33.33 31.07 32.92 3.39% 1.32% 0% 35492 1.1533 87.51 32.49 0% 0 0% 0 0% 0 0% 0%
20211013 32.55 33.33 31.39 31.84 -2.63% 0.06% 0% 38671 1.2305 83.68 31.82 0% 0 0% 0 0% 0 0% 0%
20211012 33.28 34.8 32 32.7 -3.77% -1.3% 0% 37154 1.2309 74.33 33.13 0% 0 0% 0 0% 0 0% 0%
20211011 34.89 35.04 33.51 33.98 -3.77% -0.73% 0% 27989 0.9581 50.02 34.23 0% 0 0% 0 0% 0 0% 0%
20211008 36.93 37.3 34.14 35.31 -2.73% 0.68% 0% 46044 1.6146 76.6 35.07 0% 0 0% 0 0% 0 0% 0%
20210930 36.27 36.97 35.85 36.3 1.51% -0.27% 0% 22324 0.8126 36.47 36.4 0% 0 0% 0 0% 0 0% 0%
20210929 36 36.99 34.8 35.76 -1.76% -0.28% 0% 35392 1.2692 52.21 35.86 0% 0 0% 0 0% 0 0% 0%
20210928 37.47 38.16 36.36 36.4 -2.8% -2.07% 0% 31502 1.1709 46.05 37.17 0% 0 0% 0 0% 0 0% 0%
20210927 37.9 38.8 35.6 37.45 -0.93% 0.56% 0% 44650 1.6629 61.37 37.24 0% 0 0% 0 0% 0 0% 0%
20210924 37.7 39.16 36.61 37.8 -1.51% -0.5% 0% 48754 1.8522 64.43 37.99 0% 0 0% 0 0% 0 0% 0%
20210923 41.9 41.9 37.5 38.38 -6.34% -1.26% 0% 68879 2.677 86.66 38.87 0% 0 0% 0 0% 0 0% 0%
20210922 42.43 42.8 39.41 40.98 -4.74% 0.66% 0% 75919 3.0909 98.63 40.71 0% 0 0% 0 0% 0 0% 0%
20210917 38.49 43.02 37.61 43.02 9.86% 3.94% 0% 92521 3.8291 117.44 41.39 0% 0 0% 0 0% 0 0% 0%
20210916 43.5 43.75 38.7 39.16 -8.93% -4% 0% 70627 2.8808 95.16 40.79 0% 0 0% 0 0% 0 0% 0%
20210915 40.56 43.66 40.31 43 3.32% 1.56% 0% 66701 2.8238 97.32 42.34 0% 0 0% 0 0% 0 0% 0%
20210914 40.79 43.53 39.54 41.62 1.61% -0.12% 0% 68335 2.8477 99.46 41.67 0% 0 0% 0 0% 0 0% 0%
20210913 40.49 41.19 38.8 40.96 2.25% 1.64% 0% 59457 2.3962 87.86 40.3 0% 0 0% 0 0% 0 0% 0%
20210910 40.25 41.74 38.62 40.06 -1.74% -0.07% 0% 70923 2.8436 106.53 40.09 0% 0 0% 0 0% 0 0% 0%
20210909 43.01 44.83 40.38 40.77 -7.28% -3.55% 0% 79010 3.3394 129.2 42.27 0% 0 0% 0 0% 0 0% 0%
20210908 41.28 44.45 40.12 43.97 8.51% 3.53% 0% 93907 3.9878 166.78 42.47 0% 0 0% 0 0% 0 0% 0%
20210907 40.33 41.14 39.18 40.52 -1.41% 0.57% 0% 77528 3.1233 149.09 40.29 0% 0 0% 0 0% 0 0% 0%
20210906 37.22 41.3 35.8 41.1 6.73% 6.7% 0% 112854 4.347 227.34 38.52 0% 0 0% 0 0% 0 0% 0%
20210729 22.49 24.12 22.49 24.12 9.99% 2.12% 0% 63140 1.4914 90.32 23.62 0% 0 0% 0 0% 0 0% 0%
20210728 22.8 23.55 21.33 21.93 -7.47% -1.39% 0% 72880 1.621 91.86 22.24 0% 0 0% 0 0% 0 0% 0%
20210727 24.78 26.73 23.3 23.7 -5.46% -7.1% 0% 95463 2.435 125.84 25.51 0% 0 0% 0 0% 0 0% 0%
20210726 24.9 25.38 24.07 25.07 3.17% 1.13% 0% 60008 1.4878 80.68 24.79 0% 0 0% 0 0% 0 0% 0%
20210723 24.89 25.19 23.65 24.3 -3.99% -0.94% 0% 73706 1.808 99.62 24.53 0% 0 0% 0 0% 0 0% 0%
20210722 24.1 25.8 23.8 25.31 4.67% 0.84% 0% 79402 1.9929 112.99 25.1 0% 0 0% 0 0% 0 0% 0%
20210721 23.66 24.81 23.66 24.18 0.75% 0.04% 0% 58118 1.4045 81.6 24.17 0% 0 0% 0 0% 0 0% 0%
20210720 23.71 24.19 23.21 24 -0.91% 1.61% 0% 43910 1.037 58.89 23.62 0% 0 0% 0 0% 0 0% 0%
20210719 23.7 24.4 23.06 24.22 0.79% 1.89% 0% 54000 1.2837 69.12 23.77 0% 0 0% 0 0% 0 0% 0%
20210716 24.4 24.55 23.7 24.03 -3.3% -0.58% 0% 71594 1.7306 85.32 24.17 0% 0 0% 0 0% 0 0% 0%
20210715 24.08 25.97 23.41 24.85 3.89% 1.64% 0% 107139 2.6196 125.67 24.45 0% 0 0% 0 0% 0 0% 0%
20210714 23.88 24.66 23.1 23.92 1.27% 0.17% 0% 139092 3.3216 153.62 23.88 0% 0 0% 0 0% 0 0% 0%
20210713 21.25 23.62 21.2 23.62 10.01% 3.28% 0% 66450 1.5196 75.07 22.87 0% 0 0% 0 0% 0 0% 0%
20210712 21.69 21.95 21.3 21.47 0.47% -0.28% 0% 55410 1.1931 59.7 21.53 0% 0 0% 0 0% 0 0% 0%
20210709 21.61 22.04 21.06 21.37 -3.13% -0.6% 0% 60142 1.293 67.08 21.5 0% 0 0% 0 0% 0 0% 0%
20210708 21.6 22.32 21.28 22.06 1.01% 1.29% 0% 71925 1.5665 83.59 21.78 0% 0 0% 0 0% 0 0% 0%
20210707 21.03 22.02 20.83 21.84 1.77% 1.49% 0% 83401 1.795 99.95 21.52 0% 0 0% 0 0% 0 0% 0%
20210706 21.78 22 20.85 21.46 -3.07% 0.47% 0% 93171 1.9904 118.46 21.36 0% 0 0% 0 0% 0 0% 0%
20210705 21.08 22.97 21.07 22.14 5.38% 0.41% 0% 135947 2.9972 188.99 22.05 0% 0 0% 0 0% 0 0% 0%
20210702 21.5 22.1 20.96 21.01 -2.32% -2.28% 0% 106672 2.2936 166.81 21.5 0% 0 0% 0 0% 0 0% 0%
20210701 22.99 23.47 21.28 21.51 -8.51% -3.2% 0% 152440 3.3872 266.29 22.22 0% 0 0% 0 0% 0 0% 0%
20210630 22.17 23.51 22.03 23.51 10.01% 2.31% 0% 84183 1.9349 196.84 22.98 0% 0 0% 0 0% 0 0% 0%
20210629 19.44 21.37 19.44 21.37 9.98% 1.57% 0% 59624 1.2542 154.18 21.04 0% 0 0% 0 0% 0 0% 0%
20210628 19.56 19.65 19.17 19.43 -0.61% 0.57% 0% 25064 0.4843 67.33 19.32 0% 0 0% 0 0% 0 0% 0%
20210625 19.32 19.63 19.03 19.55 0.77% 0.72% 0% 38614 0.7495 104.35 19.41 0% 0 0% 0 0% 0 0% 0%
20210624 18.95 19.66 18.6 19.4 1.04% 0.52% 0% 40196 0.7756 110.15 19.3 0% 0 0% 0 0% 0 0% 0%
20210623 19.25 19.29 18.88 19.2 -0.1% 0.58% 0% 32857 0.6272 87.66 19.09 0% 0 0% 0 0% 0 0% 0%
20210622 18.98 19.48 18.9 19.22 1.75% -0.16% 0% 53734 1.0344 152.28 19.25 0% 0 0% 0 0% 0 0% 0%
20210621 18.65 19.2 18.55 18.89 1.12% -0.11% 0% 46647 0.8822 145.05 18.91 0% 0 0% 0 0% 0 0% 0%
20210618 17.95 19.56 17.9 18.68 3.84% -0.8% 0% 66084 1.2445 222.62 18.83 0% 0 0% 0 0% 0 0% 0%
20210617 17.35 18.15 17.3 17.99 4.29% 1.07% 0% 26968 0.48 100.99 17.8 0% 0 0% 0 0% 0 0% 0%
20210616 17.37 17.45 17.08 17.25 -0.69% -0.23% 0% 12605 0.218 46 17.29 0% 0 0% 0 0% 0 0% 0%
20210615 17.85 17.85 17.31 17.37 -2.63% -0.57% 0% 16293 0.2846 57.3 17.47 0% 0 0% 0 0% 0 0% 0%
20210611 18.25 18.34 17.82 17.84 -2.41% -1.11% 0% 23297 0.4202 79.86 18.04 0% 0 0% 0 0% 0 0% 0%
20210610 18.68 18.68 18.25 18.28 -2.25% -0.49% 0% 31094 0.5711 106.89 18.37 0% 0 0% 0 0% 0 0% 0%
20210609 18.13 18.88 18.09 18.7 2.92% 0.32% 0% 47874 0.8923 178.91 18.64 0% 0 0% 0 0% 0 0% 0%
20210608 18.08 18.26 18.08 18.17 0.11% 0.06% 0% 13805 0.2507 57.96 18.16 0% 0 0% 0 0% 0 0% 0%
20210607 18.17 18.39 18.03 18.15 0.78% -0.55% 0% 17409 0.3177 74.47 18.25 0% 0 0% 0 0% 0 0% 0%
20210604 18.25 18.39 17.99 18.01 -1.32% -0.77% 0% 19785 0.3591 87.84 18.15 0% 0 0% 0 0% 0 0% 0%
20210603 18.18 18.46 18.12 18.25 -0.33% -0.22% 0% 21505 0.3934 100.9 18.29 0% 0 0% 0 0% 0 0% 0%
20210602 18.34 18.5 18.09 18.31 -0.11% 0.05% 0% 24802 0.4539 117.6 18.3 0% 0 0% 0 0% 0 0% 0%
20210601 18.14 18.47 18 18.33 1.05% 0.27% 0% 24388 0.4459 126.54 18.28 0% 0 0% 0 0% 0 0% 0%
20210531 18.19 18.38 17.89 18.14 0.61% 0% 0% 31823 0.5772 177.82 18.14 0% 0 0% 0 0% 0 0% 0%
20210528 17.39 18.1 17.39 18.03 2.79% 0.84% 0% 30330 0.5423 184.96 17.88 0% 0 0% 0 0% 0 0% 0%
20210527 17.33 17.57 17.23 17.54 1.45% 0.4% 0% 14486 0.2531 96.34 17.47 0% 0 0% 0 0% 0 0% 0%
20210526 17.11 17.36 17.06 17.29 1.35% 0.41% 0% 11841 0.2039 76.05 17.22 0% 0 0% 0 0% 0 0% 0%
20210525 16.86 17.19 16.85 17.06 0.77% 0.18% 0% 12330 0.21 77.3 17.03 0% 0 0% 0 0% 0 0% 0%
20210524 17.09 17.1 16.8 16.93 -0.29% -0.06% 0% 9024 0.1529 53.97 16.94 0% 0 0% 0 0% 0 0% 0%
20210521 16.93 17.15 16.89 16.98 0.18% -0.06% 0% 11183 0.19 61.82 16.99 0% 0 0% 0 0% 0 0% 0%
20210520 17.6 17.6 16.78 16.95 -3.64% -0.53% 0% 20819 0.3548 106.87 17.04 0% 0 0% 0 0% 0 0% 0%
20210519 17.85 17.88 17.7 17.8 -0.56% 0.11% 0% 8566 0.1523 46.54 17.78 0% 0 0% 0 0% 0 0% 0%
20210518 18.15 18.15 17.73 17.9 -0.33% 0.28% 0% 10753 0.1919 51.09 17.85 0% 0 0% 0 0% 0 0% 0%
20210517 17.8 18.07 17.61 17.96 0.84% 0.39% 0% 16230 0.2904 72.25 17.89 0% 0 0% 0 0% 0 0% 0%
20210514 17.64 17.84 17.56 17.81 1.02% 0.45% 0% 13574 0.2407 57.5 17.73 0% 0 0% 0 0% 0 0% 0%
20210513 17.9 18.02 17.54 17.63 -2.33% -0.62% 0% 17253 0.3061 69.2 17.74 0% 0 0% 0 0% 0 0% 0%
20210512 17.72 18.07 17.58 18.05 1.12% 0.78% 0% 14994 0.2686 58.37 17.91 0% 0 0% 0 0% 0 0% 0%
20210511 18.09 18.15 17.5 17.85 -1.87% -0.11% 0% 18200 0.3252 65.23 17.87 0% 0 0% 0 0% 0 0% 0%
20210510 18.5 18.5 18.1 18.19 0.78% -0.27% 0% 21356 0.3896 71.58 18.24 0% 0 0% 0 0% 0 0% 0%
20210507 17.8 18.3 17.5 18.05 1.35% 0.61% 0% 24577 0.441 71.89 17.94 0% 0 0% 0 0% 0 0% 0%
20210506 17.58 17.97 17.5 17.81 1.83% 0.34% 0% 18641 0.3309 52.65 17.75 0% 0 0% 0 0% 0 0% 0%
20210430 18.23 18.32 17.35 17.49 -3.8% -1.24% 0% 33675 0.5963 89.44 17.71 0% 0 0% 0 0% 0 0% 0%
20210429 18.3 18.6 18.11 18.18 -1.52% -0.76% 0% 24202 0.4433 61.27 18.32 0% 0 0% 0 0% 0 0% 0%
20210428 18.35 18.58 18.15 18.46 0.87% 0.6% 0% 21907 0.402 54.39 18.35 0% 0 0% 0 0% 0 0% 0%
20210427 18.38 18.66 18.09 18.3 -1.13% -0.16% 0% 25461 0.4667 59.87 18.33 0% 0 0% 0 0% 0 0% 0%
20210426 18.6 18.84 18.32 18.51 -0.96% -0.05% 0% 25390 0.4703 58.11 18.52 0% 0 0% 0 0% 0 0% 0%
20210423 19.08 19.1 18.56 18.69 -2.81% -0.32% 0% 32636 0.612 71.6 18.75 0% 0 0% 0 0% 0 0% 0%
20210422 18.95 19.39 18.81 19.23 1.69% 0.31% 0% 39548 0.7582 86.49 19.17 0% 0 0% 0 0% 0 0% 0%
20210421 19.11 19.39 18.75 18.91 -2.32% -0.68% 0% 54070 1.0294 119.61 19.04 0% 0 0% 0 0% 0 0% 0%
20210416 18.26 18.33 17.97 18.28 0.22% 0.66% 0% 30230 0.549 66.23 18.16 0% 0 0% 0 0% 0 0% 0%
20210415 18.45 18.61 18.01 18.24 -1.35% -0.16% 0% 32998 0.603 74.16 18.27 0% 0 0% 0 0% 0 0% 0%
20210414 17.7 19.47 17.62 18.49 4.46% 0.33% 0% 58266 1.0737 137.02 18.43 0% 0 0% 0 0% 0 0% 0%
20210413 18.12 18.18 17.6 17.7 -3.07% -0.67% 0% 26708 0.4759 65.28 17.82 0% 0 0% 0 0% 0 0% 0%
20210412 18.35 18.45 17.91 18.26 0.66% 0.44% 0% 43838 0.7968 111.38 18.18 0% 0 0% 0 0% 0 0% 0%
20210409 17.72 18.28 17.53 18.14 1.8% 0.95% 0% 39728 0.7139 104.24 17.97 0% 0 0% 0 0% 0 0% 0%
20210408 17.99 18.31 17.73 17.82 -0.89% -0.94% 0% 46858 0.843 124.84 17.99 0% 0 0% 0 0% 0 0% 0%
20210407 17.6 18.01 17.47 17.98 1.93% 1.01% 0% 41108 0.7316 108.45 17.8 0% 0 0% 0 0% 0 0% 0%
20210406 17.39 17.69 17.28 17.64 1.32% 0.74% 0% 31554 0.5524 77.52 17.51 0% 0 0% 0 0% 0 0% 0%
20210402 16.91 17.89 16.78 17.41 2.96% 0.58% 0% 38068 0.6588 81.57 17.31 0% 0 0% 0 0% 0 0% 0%
20210401 17.11 17.19 16.74 16.91 -1.11% 0.24% 0% 21197 0.3576 38.72 16.87 0% 0 0% 0 0% 0 0% 0%
20210330 17.22 17.22 16.86 16.93 -1.57% -0.29% 0% 17500 0.2972 26.44 16.98 0% 0 0% 0 0% 0 0% 0%
20210329 17.09 17.31 16.8 17.2 0.64% 0.88% 0% 26257 0.4478 29.68 17.05 0% 0 0% 0 0% 0 0% 0%
20210326 17.06 17.25 17.03 17.09 0.06% -0.18% 0% 17710 0.3032 12.6 17.12 0% 0 0% 0 0% 0 0% 0%
20201215 19.26 19.32 19.02 19.16 -0.88% 0.16% 0% 18964 0.3628 25.93 19.13 0% 0 0% 0 0% 0 0% 0%
20201214 19.16 19.34 18.85 19.33 0.89% 0.78% 0% 22883 0.4389 26.74 19.18 0% 0 0% 0 0% 0 0% 0%
20201211 19.5 19.77 18.9 19.16 -2.04% -0.57% 0% 33711 0.6495 35.32 19.27 0% 0 0% 0 0% 0 0% 0%
20201210 20.05 20.05 19.42 19.56 -3.12% -0.61% 0% 46863 0.9221 41.34 19.68 0% 0 0% 0 0% 0 0% 0%
20201209 20.85 21.29 20.16 20.19 -4.63% -2.65% 0% 49247 1.0215 41.08 20.74 0% 0 0% 0 0% 0 0% 0%
20201208 21.22 21.57 21 21.17 1.49% -0.38% 0% 53025 1.1268 41.91 21.25 0% 0 0% 0 0% 0 0% 0%
20201207 20.67 21.12 20.52 20.86 0.43% 0.1% 0% 39885 0.8314 27.74 20.84 0% 0 0% 0 0% 0 0% 0%
20201204 20.61 21.11 20.56 20.77 0.24% -0.29% 0% 54567 1.1368 35.26 20.83 0% 0 0% 0 0% 0 0% 0%
20201203 21.52 21.52 20.66 20.72 -4.87% -0.86% 0% 82680 1.7283 52.24 20.9 0% 0 0% 0 0% 0 0% 0%
20201202 22.9 22.93 21.69 21.78 -5.18% -1.4% 0% 113727 2.5123 75.03 22.09 0% 0 0% 0 0% 0 0% 0%
20201201 23.65 24.18 22.58 22.97 -4.01% -0.95% 0% 143268 3.3225 97.04 23.19 0% 0 0% 0 0% 0 0% 0%
20201130 23.34 24.69 22.6 23.93 0.97% 0.59% 0% 115654 2.7512 84.36 23.79 0% 0 0% 0 0% 0 0% 0%
20201127 25.4 25.58 23.6 23.7 -2.07% -3.74% 0% 193816 4.7713 154.02 24.62 0% 0 0% 0 0% 0 0% 0%
20201126 22.05 24.2 21.5 24.2 10% 3.64% 0% 157850 3.6852 133.19 23.35 0% 0 0% 0 0% 0 0% 0%
20201125 23.38 23.64 21.97 22 -4.76% -2.78% 0% 151423 3.4268 130.45 22.63 0% 0 0% 0 0% 0 0% 0%
20201124 22.41 25 22.2 23.1 -0.35% -2.7% 0% 193875 4.6032 188.03 23.74 0% 0 0% 0 0% 0 0% 0%
20201123 21.55 23.63 21 23.18 7.36% 3.39% 0% 148968 3.3395 156.87 22.42 0% 0 0% 0 0% 0 0% 0%
20201120 20.79 21.99 20.22 21.59 2.08% 2.47% 0% 91905 1.9368 95.65 21.07 0% 0 0% 0 0% 0 0% 0%
20201119 22.05 22.8 20.91 21.15 -5.07% -1.81% 0% 98034 2.1117 107.91 21.54 0% 0 0% 0 0% 0 0% 0%
20201118 21.44 23.47 20.91 22.28 4.26% 0.27% 0% 150828 3.352 187.94 22.22 0% 0 0% 0 0% 0 0% 0%
20201117 20.69 21.56 20.55 21.37 2.49% 0.9% 0% 76909 1.6292 111.67 21.18 0% 0 0% 0 0% 0 0% 0%
20201116 20.37 21.36 20.13 20.85 -0.1% 0.63% 0% 52859 1.0954 83.63 20.72 0% 0 0% 0 0% 0 0% 0%
20201113 21.05 21.2 20.69 20.87 -3.78% -0.33% 0% 68803 1.4409 117.96 20.94 0% 0 0% 0 0% 0 0% 0%
20201112 20.46 22.03 19.7 21.69 6.32% 3.78% 0% 106760 2.2317 198.4 20.9 0% 0 0% 0 0% 0 0% 0%
20201111 19.7 20.8 19.62 20.4 3.03% -0.2% 0% 77796 1.5904 169.45 20.44 0% 0 0% 0 0% 0 0% 0%
20201110 20.57 20.63 19.55 19.8 -4.16% -1.1% 0% 67347 1.348 168.86 20.02 0% 0 0% 0 0% 0 0% 0%
20201109 20.85 21.25 20.13 20.66 3.04% 0.05% 0% 113677 2.3475 347.53 20.65 0% 0 0% 0 0% 0 0% 0%
20201106 18.31 20.05 18.3 20.05 9.98% 2.93% 0% 69948 1.3629 293.06 19.48 0% 0 0% 0 0% 0 0% 0%
20201105 17.65 18.49 17.61 18.23 3.99% 0.72% 0% 25225 0.4565 123.48 18.1 0% 0 0% 0 0% 0 0% 0%
20201104 17.47 17.7 17.43 17.53 -0.11% -0.23% 0% 9141 0.1606 44.64 17.57 0% 0 0% 0 0% 0 0% 0%
20201103 17.19 17.63 17.19 17.55 2.03% 0.52% 0% 10204 0.1782 40.71 17.46 0% 0 0% 0 0% 0 0% 0%
20201102 17.4 17.45 17.02 17.2 -0.81% 0.17% 0% 13269 0.2278 47.77 17.17 0% 0 0% 0 0% 0 0% 0%
20201030 18.22 18.3 17.29 17.34 -4.83% -2.47% 0% 24488 0.4353 82.89 17.78 0% 0 0% 0 0% 0 0% 0%
20201029 18.38 18.49 18.21 18.22 -2.31% -0.55% 0% 14582 0.2672 47.46 18.32 0% 0 0% 0 0% 0 0% 0%
20201028 18.56 18.89 18.55 18.65 0.76% -0.16% 0% 12267 0.2292 37.58 18.68 0% 0 0% 0 0% 0 0% 0%
20201027 18.45 18.57 18.35 18.51 0.11% 0.27% 0% 8006 0.1478 22.03 18.46 0% 0 0% 0 0% 0 0% 0%
20201026 18.59 18.65 18.32 18.49 -1.02% 0% 0% 11160 0.2063 27.53 18.49 0% 0 0% 0 0% 0 0% 0%
20201023 19.04 19.11 18.63 18.68 -1.89% -1.01% 0% 16813 0.3172 36.83 18.87 0% 0 0% 0 0% 0 0% 0%
20201022 19.13 19.24 18.95 19.04 -1.5% -0.31% 0% 15647 0.2989 30.77 19.1 0% 0 0% 0 0% 0 0% 0%
20200909 20.08 20.96 19.88 20.45 0.59% 0.64% 0% 38245 0.7771 73.08 20.32 0% 0 0% 0 0% 0 0% 0%
20200908 20.4 20.49 20.06 20.33 -0.29% 0.54% 0% 21059 0.4258 35.76 20.22 0% 0 0% 0 0% 0 0% 0%
20200907 20.76 20.86 20.33 20.39 -1.73% -1.26% 0% 24080 0.4973 37.47 20.65 0% 0 0% 0 0% 0 0% 0%
20200904 20.01 20.92 19.81 20.75 2.07% 1.52% 0% 32396 0.6622 48.13 20.44 0% 0 0% 0 0% 0 0% 0%
20200903 20.59 20.71 20.29 20.33 -1.88% -0.73% 0% 25367 0.5195 37.38 20.48 0% 0 0% 0 0% 0 0% 0%
20200902 20.88 20.96 20.55 20.72 -0.38% 0.19% 0% 24280 0.5021 34.72 20.68 0% 0 0% 0 0% 0 0% 0%
20200901 20.98 20.98 20.52 20.8 -1.14% 0.39% 0% 27761 0.5753 36.86 20.72 0% 0 0% 0 0% 0 0% 0%
20200831 20.95 21.6 20.88 21.04 0.38% -1.08% 0% 38718 0.8235 49.3 21.27 0% 0 0% 0 0% 0 0% 0%
20200828 20.68 21.29 20.6 20.96 1.85% -0.43% 0% 40676 0.8561 46.92 21.05 0% 0 0% 0 0% 0 0% 0%
20200827 20.53 20.81 20.2 20.58 -0.39% 0.54% 0% 35370 0.724 33.73 20.47 0% 0 0% 0 0% 0 0% 0%
20200826 21.31 21.43 20.53 20.66 -4% -1.53% 0% 47611 0.9987 36.97 20.98 0% 0 0% 0 0% 0 0% 0%
20200825 21.2 21.72 21 21.52 1.56% 0.94% 0% 52297 1.1152 36.2 21.32 0% 0 0% 0 0% 0 0% 0%
20200824 22.17 22.21 20.82 21.19 -4.29% -0.56% 0% 52591 1.1209 32.91 21.31 0% 0 0% 0 0% 0 0% 0%
20200821 22.01 22.28 21.86 22.14 0.64% 0.18% 0% 46463 1.0266 25.9 22.1 0% 0 0% 0 0% 0 0% 0%
20200820 22.41 22.46 21.84 22 -3.21% -0.32% 0% 65982 1.4565 35.95 22.07 0% 0 0% 0 0% 0 0% 0%
20200819 23.62 23.62 22.63 22.73 -4.78% -1.52% 0% 86075 1.9864 52.25 23.08 0% 0 0% 0 0% 0 0% 0%
20200818 23.45 23.94 23.38 23.87 0.8% 0.93% 0% 85871 2.031 54.65 23.65 0% 0 0% 0 0% 0 0% 0%
20200817 23.7 23.95 22.89 23.68 -1.74% 0.85% 0% 106790 2.5069 67.89 23.48 0% 0 0% 0 0% 0 0% 0%
20200814 25.01 25.27 24.1 24.1 -10.01% -1.23% 0% 179638 4.384 112.77 24.4 0% 0 0% 0 0% 0 0% 0%
20200813 28.2 29.79 26.69 26.78 -7.53% -4.46% 0% 245628 6.8846 173.04 28.03 0% 0 0% 0 0% 0 0% 0%
20200812 26 28.96 25.85 28.96 9.99% 2.84% 0% 223006 6.2798 179.13 28.16 0% 0 0% 0 0% 0 0% 0%
20200811 25.06 27.9 24.1 26.33 0.04% 2.53% 0% 220306 5.6576 190.8 25.68 0% 0 0% 0 0% 0 0% 0%
20200810 26.5 27.7 24.37 26.32 4.32% 2.09% 0% 261610 6.7441 294.78 25.78 0% 0 0% 0 0% 0 0% 0%
20200807 25.23 25.23 25.23 25.23 9.98% -0.08% 0% 2725 0.0688 9.93 25.25 0% 0 0% 0 0% 0 0% 0%
20200806 22.94 22.94 22.94 22.94 10.02% 0.09% 0% 720 0.0165 3.63 22.92 0% 0 0% 0 0% 0 0% 0%
20200805 20.85 20.85 20.85 20.85 10.03% 0.1% 0% 336 0.007 0.56 20.83 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