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. 宝明科技002992
    4. 返回上一页 刷新
股票代码（例：sz002992）       549条   (进入宝明科技股票专站) 宝明科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 62.01 63 60.37 62.18 1.92% 0.68% 0% 18630 1.1506 87.8 61.76 0% 0 0% 0 0% 0 0% 0%
20230927 60.9 62.56 60.36 61.01 0.18% -0.57% 0% 17605 1.0802 84.59 61.36 0% 0 0% 0 0% 0 0% 0%
20230926 62.45 62.75 60.54 60.9 -3.21% -1.07% 0% 12637 0.7779 60.24 61.56 0% 0 0% 0 0% 0 0% 0%
20230925 63.88 64.27 62 62.92 -1.21% -0.13% 0% 12797 0.8062 59.46 63 0% 0 0% 0 0% 0 0% 0%
20230922 62.26 63.94 61.51 63.69 2.64% 1.35% 0% 16112 1.0124 73.88 62.84 0% 0 0% 0 0% 0 0% 0%
20230921 64.63 64.63 61.25 62.05 -2.59% -0.48% 0% 19399 1.2095 87.2 62.35 0% 0 0% 0 0% 0 0% 0%
20230920 65.8 65.8 63.6 63.7 -2.85% -1.04% 0% 17747 1.1424 79.63 64.37 0% 0 0% 0 0% 0 0% 0%
20230919 66.24 67.59 65.01 65.57 -2.43% -0.64% 0% 16777 1.1071 73.94 65.99 0% 0 0% 0 0% 0 0% 0%
20230918 67.5 68.99 66.7 67.2 -1.1% -0.88% 0% 22830 1.5478 90.31 67.8 0% 0 0% 0 0% 0 0% 0%
20230915 63.75 68.99 63.75 67.95 6.4% 0.58% 0% 42309 2.8585 169.96 67.56 0% 0 0% 0 0% 0 0% 0%
20230914 62.86 65.25 62.67 63.86 0.44% 0.06% 0% 12718 0.8116 53.9 63.82 0% 0 0% 0 0% 0 0% 0%
20230913 66.22 66.22 62.08 63.58 -4% -0.53% 0% 18899 1.2081 78.96 63.92 0% 0 0% 0 0% 0 0% 0%
20230912 64.74 66.98 63.92 66.23 2.29% 0.78% 0% 21088 1.3859 84.22 65.72 0% 0 0% 0 0% 0 0% 0%
20230911 64.39 65.27 63.38 64.75 -0.28% 0.54% 0% 14070 0.9061 51.63 64.4 0% 0 0% 0 0% 0 0% 0%
20230908 65.18 65.66 63.5 64.93 -0.26% 0.56% 0% 18257 1.1788 63.62 64.57 0% 0 0% 0 0% 0 0% 0%
20230907 66.79 68.68 65 65.1 -2.88% -2.54% 0% 25022 1.6714 86.78 66.8 0% 0 0% 0 0% 0 0% 0%
20230906 68.52 68.71 66.2 67.03 -2.46% -0.36% 0% 26263 1.7668 86.79 67.27 0% 0 0% 0 0% 0 0% 0%
20230905 64.7 70 64.29 68.72 6.21% 0.81% 0% 48133 3.2812 155.69 68.17 0% 0 0% 0 0% 0 0% 0%
20230904 65.85 65.96 63.1 64.7 0.47% 0.84% 0% 19137 1.2278 64.77 64.16 0% 0 0% 0 0% 0 0% 0%
20230901 63.95 65 63.1 64.4 0.7% 0.41% 0% 16791 1.0769 58.4 64.14 0% 0 0% 0 0% 0 0% 0%
20230831 64.98 65.07 63.7 63.95 -1.48% -0.45% 0% 16428 1.0554 56.81 64.24 0% 0 0% 0 0% 0 0% 0%
20230830 61.95 67 61.95 64.91 2.56% 0.78% 0% 36935 2.3791 125 64.41 0% 0 0% 0 0% 0 0% 0%
20230829 59.98 64.3 59 63.29 6.23% 1.23% 0% 39933 2.4967 140.23 62.52 0% 0 0% 0 0% 0 0% 0%
20230828 63.7 64.39 59.28 59.58 -3.25% -2.39% 0% 31251 1.9077 113.06 61.04 0% 0 0% 0 0% 0 0% 0%
20230825 64.04 64.36 61.11 61.58 -4.9% -1.25% 0% 30227 1.8849 114.23 62.36 0% 0 0% 0 0% 0 0% 0%
20230824 64 65.3 63.6 64.75 -0.46% 0.37% 0% 42879 2.7662 169.79 64.51 0% 0 0% 0 0% 0 0% 0%
20230823 59.15 65.05 58.2 65.05 9.99% 4.01% 0% 39454 2.4676 154.49 62.54 0% 0 0% 0 0% 0 0% 0%
20230822 58.59 59.3 56.75 59.14 2.32% 1.9% 0% 20000 1.1608 72.44 58.04 0% 0 0% 0 0% 0 0% 0%
20230821 57.75 58.85 57.3 57.8 -0.91% -0.26% 0% 12374 0.7171 42.34 57.95 0% 0 0% 0 0% 0 0% 0%
20230818 60.07 60.61 57.89 58.33 -2.88% -1.02% 0% 21146 1.2461 64.26 58.93 0% 0 0% 0 0% 0 0% 0%
20230817 61.22 61.95 59.76 60.06 -2.5% -0.61% 0% 25036 1.5129 71 60.43 0% 0 0% 0 0% 0 0% 0%
20230816 63 64.22 61.36 61.6 -1.83% -1.63% 0% 20647 1.2929 51.74 62.62 0% 0 0% 0 0% 0 0% 0%
20230815 63.57 65.58 62.05 62.75 -2.04% -1.24% 0% 25336 1.6098 60.48 63.54 0% 0 0% 0 0% 0 0% 0%
20230814 64.39 64.9 63 64.06 -0.5% 0.34% 0% 20987 1.3399 51.22 63.84 0% 0 0% 0 0% 0 0% 0%
20230811 65.7 66.7 64.38 64.38 -2.73% -1.53% 0% 25249 1.6508 62.13 65.38 0% 0 0% 0 0% 0 0% 0%
20230810 65.09 67.48 64.68 66.19 1.71% 0.24% 0% 36628 2.4186 91.73 66.03 0% 0 0% 0 0% 0 0% 0%
20230809 64.3 66.6 62.44 65.08 1.15% 0.68% 0% 39195 2.5336 98 64.64 0% 0 0% 0 0% 0 0% 0%
20230808 65 67.18 64 64.34 -2.88% -0.97% 0% 31829 2.0679 82.23 64.97 0% 0 0% 0 0% 0 0% 0%
20230807 64.04 67.58 62.8 66.25 3.65% 2.7% 0% 49004 3.1614 125.52 64.51 0% 0 0% 0 0% 0 0% 0%
20230804 63.03 64.87 62.03 63.92 0.98% 1.16% 0% 49674 3.1388 134.45 63.19 0% 0 0% 0 0% 0 0% 0%
20230803 62.96 65.66 61.31 63.3 2.21% -0.25% 0% 81697 5.1844 238.74 63.46 0% 0 0% 0 0% 0 0% 0%
20230802 56 61.93 55.31 61.93 10% 3.91% 0% 48493 2.8902 157.9 59.6 0% 0 0% 0 0% 0 0% 0%
20230801 56.43 56.9 55.1 56.3 0.57% 0.32% 0% 19912 1.1175 64.23 56.12 0% 0 0% 0 0% 0 0% 0%
20230731 58.3 58.8 55.76 55.98 -2.17% -1.58% 0% 30179 1.7167 92.6 56.88 0% 0 0% 0 0% 0 0% 0%
20230728 56.18 57.65 54.69 57.22 1.11% 0.35% 0% 26942 1.5363 81.75 57.02 0% 0 0% 0 0% 0 0% 0%
20230727 55.98 59.1 55.98 56.59 1.11% -1.39% 0% 33160 1.9029 96.72 57.39 0% 0 0% 0 0% 0 0% 0%
20230726 58.08 58.08 55.4 55.97 -3.63% -0.53% 0% 32102 1.8063 85.6 56.27 0% 0 0% 0 0% 0 0% 0%
20230725 59.7 60.59 57.21 58.08 -1.48% 0.12% 0% 36476 2.116 95.17 58.01 0% 0 0% 0 0% 0 0% 0%
20230724 59.39 60.72 58.62 58.95 -1.68% -0.86% 0% 22282 1.3249 56.5 59.46 0% 0 0% 0 0% 0 0% 0%
20230721 59.65 61.79 59.65 59.96 -0.17% -1.06% 0% 25177 1.5257 54.19 60.6 0% 0 0% 0 0% 0 0% 0%
20230720 62.03 62.57 60 60.06 -3.67% -1.2% 0% 29251 1.7783 53.15 60.79 0% 0 0% 0 0% 0 0% 0%
20230719 62.8 63.02 61.11 62.35 -1.67% 0.61% 0% 32395 2.0076 53.9 61.97 0% 0 0% 0 0% 0 0% 0%
20230718 64.9 65.98 62.8 63.41 -1.35% -1.17% 0% 35801 2.2971 53.34 64.16 0% 0 0% 0 0% 0 0% 0%
20230717 65.07 66.57 63.69 64.28 -1.11% -0.99% 0% 31231 2.0274 40.33 64.92 0% 0 0% 0 0% 0 0% 0%
20230714 65.44 66.64 63.71 65 -0.76% -0.31% 0% 36551 2.383 42.71 65.2 0% 0 0% 0 0% 0 0% 0%
20230713 67.02 67.4 65 65.5 -1.3% -0.43% 0% 49741 3.2721 56.25 65.78 0% 0 0% 0 0% 0 0% 0%
20230712 69.1 69.45 66.33 66.36 -4.13% -1.54% 0% 43463 2.9295 51.09 67.4 0% 0 0% 0 0% 0 0% 0%
20230711 68.6 69.64 67.4 69.22 0.84% 0.8% 0% 47087 3.2333 55.92 68.67 0% 0 0% 0 0% 0 0% 0%
20230710 71.59 71.88 66.95 68.64 -4.12% 0.15% 0% 85827 5.8822 99.86 68.54 0% 0 0% 0 0% 0 0% 0%
20230707 70.82 76.49 69.54 71.59 0.9% -0.62% 0% 94675 6.8203 115.43 72.04 0% 0 0% 0 0% 0 0% 0%
20230706 69.1 72.77 67.7 70.95 1.69% 0.85% 0% 78805 5.5436 100.04 70.35 0% 0 0% 0 0% 0 0% 0%
20230705 69.55 73.78 67 69.77 0.55% -0.88% 0% 111323 7.8355 152 70.39 0% 0 0% 0 0% 0 0% 0%
20230704 70.6 74 67.99 69.39 1.28% -1.5% 0% 134540 9.4789 203.56 70.45 0% 0 0% 0 0% 0 0% 0%
20230703 64.1 68.51 64.1 68.51 10% 1.09% 0% 111070 7.5271 179.46 67.77 0% 0 0% 0 0% 0 0% 0%
20230630 57 62.28 56.34 62.28 10% 3.96% 0% 79972 4.7914 126.75 59.91 0% 0 0% 0 0% 0 0% 0%
20230629 55.1 57.9 54.96 56.62 0.96% 0.55% 0% 48929 2.7551 78.31 56.31 0% 0 0% 0 0% 0 0% 0%
20230628 57.7 59 55.82 56.08 -3.81% -1.42% 0% 55553 3.1602 88.48 56.89 0% 0 0% 0 0% 0 0% 0%
20230627 56 61.7 56 58.3 1.2% -1.62% 0% 76642 4.5417 126.93 59.26 0% 0 0% 0 0% 0 0% 0%
20230626 59.78 60.85 56.05 57.61 -2.77% -1.29% 0% 104031 6.0715 176.15 58.36 0% 0 0% 0 0% 0 0% 0%
20230621 55 59.25 54.99 59.25 10.01% 1.77% 0% 53907 3.1383 95.72 58.22 0% 0 0% 0 0% 0 0% 0%
20230620 54.2 55.13 53.78 53.86 -1.1% -0.74% 0% 31426 1.7053 48.9 54.26 0% 0 0% 0 0% 0 0% 0%
20230619 54.16 55.65 54.11 54.46 -1.34% -0.58% 0% 50890 2.7875 70.91 54.78 0% 0 0% 0 0% 0 0% 0%
20230616 59.13 59.13 54.32 55.2 -6.91% -1.5% 0% 86079 4.8241 121.41 56.04 0% 0 0% 0 0% 0 0% 0%
20230615 57 60.28 56.5 59.3 4.07% 1.21% 0% 57674 3.3793 86.2 58.59 0% 0 0% 0 0% 0 0% 0%
20230614 58.51 58.51 56.5 56.98 -2.05% -0.4% 0% 37099 2.1226 53.76 57.21 0% 0 0% 0 0% 0 0% 0%
20230613 58.82 59.49 56.5 58.17 -2.58% 0.74% 0% 56625 3.2693 82.51 57.74 0% 0 0% 0 0% 0 0% 0%
20230612 60.33 61.9 59.06 59.71 -1.81% -0.9% 0% 53113 3.1999 80.74 60.25 0% 0 0% 0 0% 0 0% 0%
20230609 61.54 62.88 59.2 60.81 -0.8% 0.31% 0% 53324 3.2326 82.41 60.62 0% 0 0% 0 0% 0 0% 0%
20230608 64.43 66.42 61.3 61.3 -5.47% -3.24% 0% 69644 4.4121 109.58 63.35 0% 0 0% 0 0% 0 0% 0%
20230607 65.45 66.96 63.5 64.85 0.08% -0.2% 0% 80605 5.2374 120.67 64.98 0% 0 0% 0 0% 0 0% 0%
20230606 59.59 65.45 59.01 64.8 8.91% 1.69% 0% 96868 6.1728 144.48 63.72 0% 0 0% 0 0% 0 0% 0%
20230605 60.94 61.5 58.8 59.5 -0.67% -0.45% 0% 54518 3.2588 83.1 59.77 0% 0 0% 0 0% 0 0% 0%
20230602 57.54 62.37 57.3 59.9 3.35% 0.37% 0% 72194 4.3088 110.07 59.68 0% 0 0% 0 0% 0 0% 0%
20230601 59.26 61 57.27 57.96 0.8% -1.46% 0% 62291 3.6638 94.29 58.82 0% 0 0% 0 0% 0 0% 0%
20230531 58.03 58.14 56.21 57.5 -0.57% 0.65% 0% 40402 2.3083 55.55 57.13 0% 0 0% 0 0% 0 0% 0%
20230530 56.96 59.87 56.36 57.83 0.57% -1.11% 0% 56408 3.299 72.87 58.48 0% 0 0% 0 0% 0 0% 0%
20230529 57.63 58.5 56.66 57.5 -1.78% -0.16% 0% 49291 2.8388 57.08 57.59 0% 0 0% 0 0% 0 0% 0%
20230526 60 60.53 57.98 58.54 -3.48% -0.59% 0% 72876 4.2919 81.06 58.89 0% 0 0% 0 0% 0 0% 0%
20230525 59.7 62.66 59.15 60.65 2.62% -0.1% 0% 124239 7.5421 144.42 60.71 0% 0 0% 0 0% 0 0% 0%
20230524 54.53 59.1 54.5 59.1 9.99% 3.76% 0% 79635 4.5363 97.71 56.96 0% 0 0% 0 0% 0 0% 0%
20230523 53.08 55.35 53.08 53.73 -1.76% -0.54% 0% 49334 2.6652 60.82 54.02 0% 0 0% 0 0% 0 0% 0%
20230522 54.34 55.8 53.31 54.69 0.66% 0.26% 0% 57620 3.1431 72.81 54.55 0% 0 0% 0 0% 0 0% 0%
20230519 53.55 55.83 51.9 54.33 2.01% 0.61% 0% 80840 4.3652 105.61 54 0% 0 0% 0 0% 0 0% 0%
20230518 56.55 56.99 51.5 53.26 -4.47% -1.08% 0% 118137 6.36 163.8 53.84 0% 0 0% 0 0% 0 0% 0%
20230517 55 57.4 54.38 55.75 -2.81% -0.04% 0% 102811 5.7341 164.81 55.77 0% 0 0% 0 0% 0 0% 0%
20230516 56 58.58 53.4 57.36 4.67% 3.58% 0% 139955 7.7505 251.69 55.38 0% 0 0% 0 0% 0 0% 0%
20230515 49.05 54.8 48.18 54.8 10% 5.65% 0% 116553 6.046 246.28 51.87 0% 0 0% 0 0% 0 0% 0%
20230510 43 47.01 42.9 47.01 9.99% 3.48% 0% 77834 3.536 189.86 45.43 0% 0 0% 0 0% 0 0% 0%
20230509 39.63 42.74 39 42.74 10.01% 1.86% 0% 40570 1.7022 99.85 41.96 0% 0 0% 0 0% 0 0% 0%
20230508 37.61 39.45 36.5 38.85 3.3% 1.62% 0% 48180 1.8418 109.85 38.23 0% 0 0% 0 0% 0 0% 0%
20230505 36.26 39.5 35.78 37.61 4.04% 0.21% 0% 52314 1.9635 119.05 37.53 0% 0 0% 0 0% 0 0% 0%
20230504 35.12 37.15 34.8 36.15 1.69% -0.3% 0% 34709 1.2584 80.87 36.26 0% 0 0% 0 0% 0 0% 0%
20230428 33.54 36.49 33 35.55 5.55% 0.71% 0% 51453 1.8161 116.75 35.3 0% 0 0% 0 0% 0 0% 0%
20230427 33.9 35.08 33.2 33.68 -0.21% -1.55% 0% 65269 2.2326 154.41 34.21 0% 0 0% 0 0% 0 0% 0%
20230426 30.7 33.75 30.7 33.75 10.01% 2.61% 0% 51664 1.6992 126.91 32.89 0% 0 0% 0 0% 0 0% 0%
20230425 32.86 33 30.26 30.68 -7.42% -1.13% 0% 47115 1.4618 110.68 31.03 0% 0 0% 0 0% 0 0% 0%
20230424 33.79 33.94 32.8 33.14 -1.92% -0.48% 0% 27720 0.923 65.07 33.3 0% 0 0% 0 0% 0 0% 0%
20230421 35.77 35.77 33.74 33.79 -5.27% -1.83% 0% 31292 1.077 66.38 34.42 0% 0 0% 0 0% 0 0% 0%
20230420 36.51 36.53 34.81 35.67 -1.65% 0.51% 0% 40529 1.4384 86.25 35.49 0% 0 0% 0 0% 0 0% 0%
20230419 38.38 38.59 36.27 36.27 -6.04% -1.84% 0% 44084 1.6291 93.52 36.95 0% 0 0% 0 0% 0 0% 0%
20230418 38.84 39.37 37.72 38.6 -1.35% 0.68% 0% 27036 1.0366 57.7 38.34 0% 0 0% 0 0% 0 0% 0%
20230417 40.5 41.45 39.01 39.13 -4.37% -2.44% 0% 31930 1.2807 60.95 40.11 0% 0 0% 0 0% 0 0% 0%
20230414 40.7 41.18 40.3 40.92 0.47% 0.34% 0% 18411 0.7508 34.82 40.78 0% 0 0% 0 0% 0 0% 0%
20230413 41.67 41.9 40.53 40.73 -2.98% -0.56% 0% 30114 1.2335 57.12 40.96 0% 0 0% 0 0% 0 0% 0%
20230412 42.48 42.95 41.4 41.98 -1.48% -0.05% 0% 35744 1.5014 71.11 42 0% 0 0% 0 0% 0 0% 0%
20230411 43.97 44.02 42.21 42.61 -4.29% -0.51% 0% 57432 2.4599 118.72 42.83 0% 0 0% 0 0% 0 0% 0%
20230410 42 45.38 41.73 44.52 5.77% 1.6% 0% 68781 3.0141 156.17 43.82 0% 0 0% 0 0% 0 0% 0%
20230407 42.68 43.75 41.9 42.09 -0.8% -0.82% 0% 36335 1.542 88.73 42.44 0% 0 0% 0 0% 0 0% 0%
20230406 41.63 43.1 41.18 42.43 1.92% 0.47% 0% 51738 2.1849 129.72 42.23 0% 0 0% 0 0% 0 0% 0%
20230404 41.61 42.63 41.26 41.63 -1.37% -0.36% 0% 52294 2.1849 139.53 41.78 0% 0 0% 0 0% 0 0% 0%
20230403 42.73 43.17 40.41 42.21 1.74% 0.96% 0% 97669 4.0832 277.97 41.81 0% 0 0% 0 0% 0 0% 0%
20230331 38.2 41.49 38.2 41.49 9.99% 2.95% 0% 46215 1.8624 157.21 40.3 0% 0 0% 0 0% 0 0% 0%
20230330 37.79 38.4 37.51 37.72 -0.47% -0.47% 0% 21031 0.797 73.08 37.9 0% 0 0% 0 0% 0 0% 0%
20230329 37.85 38.65 37.8 37.9 -0.79% -0.81% 0% 19592 0.7486 64.78 38.21 0% 0 0% 0 0% 0 0% 0%
20230328 38.67 39.5 38.18 38.2 -0.91% -1.22% 0% 29431 1.1381 94.16 38.67 0% 0 0% 0 0% 0 0% 0%
20230327 38.81 39.59 38.24 38.55 -0.62% -0.67% 0% 26040 1.0106 84.42 38.81 0% 0 0% 0 0% 0 0% 0%
20230324 38.3 39.12 37.8 38.79 1.28% 0.49% 0% 26928 1.0395 85.99 38.6 0% 0 0% 0 0% 0 0% 0%
20230323 39.35 39.4 38.03 38.3 -2.1% -0.62% 0% 24358 0.9387 76.24 38.54 0% 0 0% 0 0% 0 0% 0%
20230322 39.35 39.59 38.46 39.12 0.33% 0.44% 0% 24873 0.9689 74.58 38.95 0% 0 0% 0 0% 0 0% 0%
20230321 38.75 39 37.81 38.99 0.49% 1.75% 0% 29347 1.1246 86.8 38.32 0% 0 0% 0 0% 0 0% 0%
20230320 38.26 39.9 37.35 38.8 1.41% 0.18% 0% 29341 1.1364 85.47 38.73 0% 0 0% 0 0% 0 0% 0%
20230317 38.66 38.98 38.06 38.26 0.16% -0.49% 0% 23997 0.9228 65.06 38.45 0% 0 0% 0 0% 0 0% 0%
20230316 38.93 39.49 37.91 38.2 -2.75% -0.91% 0% 37990 1.4645 103.14 38.55 0% 0 0% 0 0% 0 0% 0%
20230315 40.85 41.29 39.06 39.28 -2.92% -1.53% 0% 32393 1.2923 88.5 39.89 0% 0 0% 0 0% 0 0% 0%
20230314 41 41.3 39.61 40.46 -1.32% 0.2% 0% 25607 1.0339 70.55 40.38 0% 0 0% 0 0% 0 0% 0%
20230313 40.59 41.44 40.05 41 0.69% 0.17% 0% 27850 1.1399 76.79 40.93 0% 0 0% 0 0% 0 0% 0%
20230310 42.33 42.33 40 40.72 -4.19% -0.32% 0% 50909 2.0798 132.58 40.85 0% 0 0% 0 0% 0 0% 0%
20230309 43.29 43.5 42.09 42.5 -1.6% -0.47% 0% 21653 0.9246 56.8 42.7 0% 0 0% 0 0% 0 0% 0%
20230308 43.25 44.44 42.85 43.19 -0.99% -0.3% 0% 22675 0.9822 53.91 43.32 0% 0 0% 0 0% 0 0% 0%
20230307 46.01 46.24 43.58 43.62 -5.67% -2.02% 0% 34224 1.5238 84.67 44.52 0% 0 0% 0 0% 0 0% 0%
20230306 43.99 46.34 42.8 46.24 5.04% 3.72% 0% 46938 2.0925 116.2 44.58 0% 0 0% 0 0% 0 0% 0%
20230303 43.54 44.5 43.12 44.02 1.08% 0.41% 0% 20953 0.9186 53.23 43.84 0% 0 0% 0 0% 0 0% 0%
20230302 45.05 45.42 43 43.55 -4.26% -0.98% 0% 42254 1.8585 106.36 43.98 0% 0 0% 0 0% 0 0% 0%
20230301 46.21 46.76 45.08 45.49 -1.56% -0.5% 0% 29249 1.3373 77.7 45.72 0% 0 0% 0 0% 0 0% 0%
20230228 46.85 47.78 46 46.21 -1.97% -0.79% 0% 26401 1.2297 70.95 46.58 0% 0 0% 0 0% 0 0% 0%
20230227 50.2 50.2 46.93 47.14 -4.81% -1.85% 0% 41354 1.9862 113.3 48.03 0% 0 0% 0 0% 0 0% 0%
20230224 48.51 50.55 48.01 49.52 2.55% -0.12% 0% 54352 2.695 162.78 49.58 0% 0 0% 0 0% 0 0% 0%
20230223 46.1 49.8 45.99 48.29 4.91% 0.63% 0% 59258 2.8436 175.57 47.99 0% 0 0% 0 0% 0 0% 0%
20230222 45.87 46.5 45.36 46.03 -0.2% -0.02% 0% 15605 0.7185 46.32 46.04 0% 0 0% 0 0% 0 0% 0%
20230221 44.98 46.75 44.54 46.12 2.56% 1.05% 0% 33388 1.5239 88.8 45.64 0% 0 0% 0 0% 0 0% 0%
20230220 45.5 45.89 44.5 44.97 -2% -0.11% 0% 30654 1.3799 76.11 45.02 0% 0 0% 0 0% 0 0% 0%
20230217 46.6 47.2 45.4 45.89 -2.15% -0.15% 0% 24199 1.1121 58.84 45.96 0% 0 0% 0 0% 0 0% 0%
20230216 47.12 48.22 46.46 46.9 -0.55% -1.03% 0% 33411 1.5834 81.32 47.39 0% 0 0% 0 0% 0 0% 0%
20230215 47.68 48.25 46.66 47.16 -1.63% -0.08% 0% 31130 1.4692 68.56 47.2 0% 0 0% 0 0% 0 0% 0%
20230214 47.76 48.49 46.82 47.94 1.12% 0.52% 0% 30175 1.4391 64.31 47.69 0% 0 0% 0 0% 0 0% 0%
20230213 47.71 48.16 46.71 47.41 -0.63% -0.04% 0% 21868 1.0373 45.72 47.43 0% 0 0% 0 0% 0 0% 0%
20230210 49 49.99 46.71 47.71 -2.35% -0.58% 0% 48416 2.3234 97.72 47.99 0% 0 0% 0 0% 0 0% 0%
20230209 47.6 50.36 46.91 48.86 0.91% 0.14% 0% 44929 2.192 95.2 48.79 0% 0 0% 0 0% 0 0% 0%
20230208 46.9 49.05 45.53 48.42 3.79% 1.17% 0% 50051 2.3954 108.22 47.86 0% 0 0% 0 0% 0 0% 0%
20230207 48.9 50.2 46.33 46.65 -4.37% -1.87% 0% 53035 2.5215 112.89 47.54 0% 0 0% 0 0% 0 0% 0%
20230206 51.58 51.58 48.5 48.78 -7.09% -1.65% 0% 43411 2.153 93.15 49.6 0% 0 0% 0 0% 0 0% 0%
20230203 53.19 53.98 51.4 52.5 -1.83% 0.73% 0% 32392 1.6882 72.72 52.12 0% 0 0% 0 0% 0 0% 0%
20230202 53.9 55.08 52.26 53.48 0.51% -0.41% 0% 65676 3.5267 148.99 53.7 0% 0 0% 0 0% 0 0% 0%
20230201 48.37 53.21 48.15 53.21 10.01% 4.39% 0% 45997 2.3444 103.69 50.97 0% 0 0% 0 0% 0 0% 0%
20230131 48.9 49.49 47.37 48.37 -2.09% -0.19% 0% 33863 1.6409 74.22 48.46 0% 0 0% 0 0% 0 0% 0%
20230130 49.5 50.33 48.51 49.4 0.82% 0% 0% 42542 2.1016 95.12 49.4 0% 0 0% 0 0% 0 0% 0%
20230120 49.05 50.2 47.68 49 -0.59% 0.57% 0% 32160 1.5668 71.33 48.72 0% 0 0% 0 0% 0 0% 0%
20230119 50.18 50.31 48.93 49.29 -1.58% -0.82% 0% 26145 1.2994 57.19 49.7 0% 0 0% 0 0% 0 0% 0%
20230118 50 50.7 47.82 50.08 -0.62% 1.34% 0% 52675 2.6031 107.09 49.42 0% 0 0% 0 0% 0 0% 0%
20230117 55.98 55.98 50.39 50.39 -10% -3.63% 0% 62721 3.2798 131.37 52.29 0% 0 0% 0 0% 0 0% 0%
20230116 55.24 56.61 54.64 55.99 1.82% 0.79% 0% 39782 2.2097 93.9 55.55 0% 0 0% 0 0% 0 0% 0%
20230113 56.66 57.36 54.5 54.99 -3.68% -0.47% 0% 39675 2.192 94.88 55.25 0% 0 0% 0 0% 0 0% 0%
20230112 59.2 59.28 56.17 57.09 -2.56% -0.64% 0% 43379 2.4926 106.25 57.46 0% 0 0% 0 0% 0 0% 0%
20230111 61.88 61.88 58.59 58.59 -5.32% -2.11% 0% 31891 1.9086 78.36 59.85 0% 0 0% 0 0% 0 0% 0%
20230110 60 62.5 59.18 61.88 2.16% 1.31% 0% 28307 1.7291 61.77 61.08 0% 0 0% 0 0% 0 0% 0%
20230109 60.21 62.35 59.62 60.57 -2.29% -0.2% 0% 33064 2.0066 69.81 60.69 0% 0 0% 0 0% 0 0% 0%
20230106 60.65 63.38 60.44 61.99 1.69% -0.53% 0% 42247 2.6327 94.17 62.32 0% 0 0% 0 0% 0 0% 0%
20230105 60.3 61.77 59.03 60.96 0.89% 0.53% 0% 42025 2.5483 95.72 60.64 0% 0 0% 0 0% 0 0% 0%
20230104 57.27 61.45 57 60.42 5.8% 1.34% 0% 54783 3.2663 124.26 59.62 0% 0 0% 0 0% 0 0% 0%
20230103 55.71 58.37 54.42 57.11 2.9% 0.97% 0% 32987 1.8659 75.53 56.56 0% 0 0% 0 0% 0 0% 0%
20221230 56.52 57.5 55.1 55.5 -1.77% -1.05% 0% 32849 1.8425 73.13 56.09 0% 0 0% 0 0% 0 0% 0%
20221229 55.69 58.58 55.33 56.5 1.62% -1.17% 0% 44294 2.5322 97.59 57.17 0% 0 0% 0 0% 0 0% 0%
20221228 58.47 58.47 54.77 55.6 -5.12% -0.66% 0% 60351 3.378 135.67 55.97 0% 0 0% 0 0% 0 0% 0%
20221227 58.21 60.75 56.49 58.6 3.52% -0.15% 0% 94517 5.5476 236.29 58.69 0% 0 0% 0 0% 0 0% 0%
20221226 51.11 56.61 50.77 56.61 10.01% 3.27% 0% 45137 2.4742 116.81 54.82 0% 0 0% 0 0% 0 0% 0%
20221223 50.99 51.99 49.88 51.46 0.31% 1.24% 0% 23371 1.1879 56.65 50.83 0% 0 0% 0 0% 0 0% 0%
20221222 52.6 53.15 50.99 51.3 -2.38% -0.77% 0% 25234 1.3045 56.06 51.7 0% 0 0% 0 0% 0 0% 0%
20221221 54.14 54.14 51.37 52.55 -2.94% 0.32% 0% 42352 2.2183 89.97 52.38 0% 0 0% 0 0% 0 0% 0%
20221220 55.63 55.8 53.1 54.14 -0.62% 0.35% 0% 30684 1.6555 63.87 53.95 0% 0 0% 0 0% 0 0% 0%
20221219 55.25 56.36 53.71 54.48 -1.39% -0.42% 0% 52499 2.8722 104.49 54.71 0% 0 0% 0 0% 0 0% 0%
20221216 58.2 58.88 55.18 55.25 -4.99% -2.95% 0% 37308 2.124 71.31 56.93 0% 0 0% 0 0% 0 0% 0%
20221215 57.68 58.59 56.02 58.15 0.85% 0.8% 0% 25783 1.4875 46.92 57.69 0% 0 0% 0 0% 0 0% 0%
20221214 57.79 59.1 56.45 57.66 -0.24% 0.12% 0% 34153 1.9668 58.55 57.59 0% 0 0% 0 0% 0 0% 0%
20221213 59.6 61.56 56.45 57.8 -3.47% -2.36% 0% 55060 3.2595 88.11 59.2 0% 0 0% 0 0% 0 0% 0%
20221212 58.1 60.38 57.48 59.88 1.23% 1.63% 0% 38212 2.2513 57.27 58.92 0% 0 0% 0 0% 0 0% 0%
20221209 59.26 62.42 58.31 59.15 -1.38% -1.7% 0% 58271 3.5062 82.85 60.17 0% 0 0% 0 0% 0 0% 0%
20221208 58.6 61.5 58.6 59.98 0.98% 0.15% 0% 44961 2.6925 63.08 59.89 0% 0 0% 0 0% 0 0% 0%
20221207 60.17 62.87 58.68 59.4 -1.26% -1.88% 0% 56331 3.4104 77.04 60.54 0% 0 0% 0 0% 0 0% 0%
20221206 59.88 60.62 58.1 60.16 0.97% 0.72% 0% 53439 3.1921 69.16 59.73 0% 0 0% 0 0% 0 0% 0%
20221205 62.1 62.5 57.27 59.58 -3.97% 0.24% 0% 85780 5.0984 105.76 59.44 0% 0 0% 0 0% 0 0% 0%
20221202 61.9 64.88 60.5 62.04 -1.1% -0.34% 0% 64370 4.0073 84.69 62.25 0% 0 0% 0 0% 0 0% 0%
20221201 62.97 63.99 59.66 62.73 1.52% 0.74% 0% 64269 4.0019 85.74 62.27 0% 0 0% 0 0% 0 0% 0%
20221130 67.85 68.3 61.79 61.79 -8.73% -4.22% 0% 73619 4.7489 102.62 64.51 0% 0 0% 0 0% 0 0% 0%
20221129 68.98 71.71 65 67.7 -1.84% -0.66% 0% 81702 5.5677 123.13 68.15 0% 0 0% 0 0% 0 0% 0%
20221128 64.11 68.97 62.4 68.97 10% 4.85% 0% 80177 5.2744 122.36 65.78 0% 0 0% 0 0% 0 0% 0%
20221125 64.8 66.65 62.23 62.7 -5.83% -1.59% 0% 60758 3.8707 95.43 63.71 0% 0 0% 0 0% 0 0% 0%
20221124 66.6 68 62.66 66.58 -1.9% 2.01% 0% 65865 4.2987 102.82 65.27 0% 0 0% 0 0% 0 0% 0%
20221123 65.7 70.7 65.11 67.87 1.82% 0.37% 0% 79131 5.3507 128.33 67.62 0% 0 0% 0 0% 0 0% 0%
20221122 64.88 69.4 63.2 66.66 3.01% 0.86% 0% 80034 5.2896 131.46 66.09 0% 0 0% 0 0% 0 0% 0%
20221121 58.29 64.71 58.02 64.71 9.99% 5.27% 0% 69184 4.2524 112.76 61.47 0% 0 0% 0 0% 0 0% 0%
20221118 59.43 60.74 58.1 58.83 -1.03% -1.09% 0% 55678 3.3117 88.53 59.48 0% 0 0% 0 0% 0 0% 0%
20221117 55 60 53.39 59.44 6.91% 5.65% 0% 62171 3.4975 89.97 56.26 0% 0 0% 0 0% 0 0% 0%
20221116 56.05 56.79 53.89 55.6 1.7% 0.8% 0% 64764 3.5725 86.18 55.16 0% 0 0% 0 0% 0 0% 0%
20221115 49.2 54.67 48.7 54.67 10% 2.74% 0% 63625 3.3852 79.22 53.21 0% 0 0% 0 0% 0 0% 0%
20221114 47.5 50.63 47.5 49.7 -0.3% 1.1% 0% 54798 2.6939 62.13 49.16 0% 0 0% 0 0% 0 0% 0%
20221111 53.01 53.8 48 49.85 -5.87% -1.42% 0% 99690 5.0413 116.44 50.57 0% 0 0% 0 0% 0 0% 0%
20221110 51.04 54.15 50.5 52.96 4.46% 0.63% 0% 78546 4.1335 102.65 52.63 0% 0 0% 0 0% 0 0% 0%
20221109 48.56 52.01 47.85 50.7 4.36% 0.68% 0% 78023 3.9296 101.28 50.36 0% 0 0% 0 0% 0 0% 0%
20221108 47.99 48.9 46.2 48.58 -0.76% 1.76% 0% 57238 2.7328 70.94 47.74 0% 0 0% 0 0% 0 0% 0%
20221107 47.66 49.79 47.35 48.95 3.82% 0.43% 0% 80439 3.9206 96.25 48.74 0% 0 0% 0 0% 0 0% 0%
20221104 45.5 48.5 44.7 47.15 2.23% 2.41% 0% 103378 4.7592 117.65 46.04 0% 0 0% 0 0% 0 0% 0%
20221103 44.36 49.08 44.01 46.12 1.47% -0.39% 0% 132472 6.133 168.17 46.3 0% 0 0% 0 0% 0 0% 0%
20221102 41.5 45.45 40.6 45.45 10% 5.06% 0% 110075 4.7614 152.34 43.26 0% 0 0% 0 0% 0 0% 0%
20221101 37.57 41.32 37.1 41.32 10.01% 2.63% 0% 100817 4.0587 145.54 40.26 0% 0 0% 0 0% 0 0% 0%
20221031 36 39.27 35.35 37.56 5.21% 1.05% 0% 71707 2.6653 105.29 37.17 0% 0 0% 0 0% 0 0% 0%
20221028 35.01 36.54 34 35.7 0.42% 0.51% 0% 58065 2.0622 85.78 35.52 0% 0 0% 0 0% 0 0% 0%
20221027 36.31 37.7 35 35.55 -1.09% -1.2% 0% 72730 2.6171 110.89 35.98 0% 0 0% 0 0% 0 0% 0%
20221026 35.24 36.88 34.32 35.94 0.14% 1.47% 0% 103176 3.6546 163.32 35.42 0% 0 0% 0 0% 0 0% 0%
20221025 32 35.89 31.98 35.89 9.99% 3.04% 0% 143423 4.9961 244.62 34.83 0% 0 0% 0 0% 0 0% 0%
20221024 29.9 32.63 29.9 32.63 10.01% 0.9% 0% 114886 3.7152 223.64 32.34 0% 0 0% 0 0% 0 0% 0%
20221021 29.26 29.96 28.56 29.66 1.33% 0.75% 0% 30432 0.8959 62.1 29.44 0% 0 0% 0 0% 0 0% 0%
20221020 29.32 30.27 28 29.27 -1.31% 0.24% 0% 34314 1.0019 60.56 29.2 0% 0 0% 0 0% 0 0% 0%
20221019 29.58 31.3 29.4 29.66 -1.2% -2.4% 0% 53085 1.6131 90.27 30.39 0% 0 0% 0 0% 0 0% 0%
20221018 29.63 31 29.41 30.02 1.35% -0.43% 0% 50750 1.5301 80.06 30.15 0% 0 0% 0 0% 0 0% 0%
20221017 29.67 30.13 28.8 29.62 0% 0.3% 0% 47669 1.4075 70.79 29.53 0% 0 0% 0 0% 0 0% 0%
20220720 28 28.9 26.21 28.23 3.41% 1.62% 0% 284275 7.8973 118.97 27.78 0% 0 0% 0 0% 0 0% 0%
20220719 28.84 29.66 26.5 27.3 1.26% -4.88% 0% 376549 10.8057 181 28.7 0% 0 0% 0 0% 0 0% 0%
20220718 25.55 26.96 24.49 26.96 10% 2.78% 0% 271444 7.121 143.61 26.23 0% 0 0% 0 0% 0 0% 0%
20220715 23.9 26.29 22.67 24.51 2.55% 1.07% 0% 321102 7.7875 179.32 24.25 0% 0 0% 0 0% 0 0% 0%
20220714 22.48 24.19 21.55 23.9 3.06% 3.37% 0% 311692 7.2073 199.33 23.12 0% 0 0% 0 0% 0 0% 0%
20220713 23.31 24.56 22.56 23.19 3.85% -1.24% 0% 299767 7.0377 238.23 23.48 0% 0 0% 0 0% 0 0% 0%
20220712 23.21 25.25 21.5 22.33 -3.79% -4.33% 0% 351326 8.1988 353.93 23.34 0% 0 0% 0 0% 0 0% 0%
20220711 22.2 23.21 21.25 23.21 10% 2.65% 0% 349620 7.9056 507.94 22.61 0% 0 0% 0 0% 0 0% 0%
20220708 21.1 21.1 21.1 21.1 10.01% 0% 0% 66403 1.4011 172.23 21.1 0% 0 0% 0 0% 0 0% 0%
20220707 19.18 19.18 19.18 19.18 9.98% 0% 0% 13767 0.2641 34.81 19.18 0% 0 0% 0 0% 0 0% 0%
20220706 15.75 17.44 15.75 17.44 10.03% 1.75% 0% 68964 1.1821 151.93 17.14 0% 0 0% 0 0% 0 0% 0%
20220705 15.6 15.89 15.52 15.85 1.02% 0.96% 0% 41335 0.6488 91.73 15.7 0% 0 0% 0 0% 0 0% 0%
20220704 14.76 15.95 14.72 15.69 5.8% 1.23% 0% 62376 0.9666 127.74 15.5 0% 0 0% 0 0% 0 0% 0%
20220701 14.59 15.07 14.43 14.83 2.91% 0.2% 0% 31982 0.4732 66.49 14.8 0% 0 0% 0 0% 0 0% 0%
20220630 14.48 14.76 14.08 14.41 -0.28% 0.21% 0% 35412 0.5093 74.97 14.38 0% 0 0% 0 0% 0 0% 0%
20220629 14.46 15.45 14.39 14.45 0.14% -2.3% 0% 42620 0.6304 99.21 14.79 0% 0 0% 0 0% 0 0% 0%
20220628 14.06 14.65 13.92 14.43 3.29% 0.56% 0% 36408 0.5224 89.04 14.35 0% 0 0% 0 0% 0 0% 0%
20220627 13.88 14.19 13.86 13.97 -0.36% -0.14% 0% 30081 0.4208 76.14 13.99 0% 0 0% 0 0% 0 0% 0%
20220624 13.49 14.24 13.41 14.02 4.63% 0.65% 0% 47975 0.6682 131.41 13.93 0% 0 0% 0 0% 0 0% 0%
20220623 13.33 13.54 13.27 13.4 0% 0% 0% 27864 0.3734 85.46 13.4 0% 0 0% 0 0% 0 0% 0%
20220622 13.42 13.88 13.3 13.4 -0.59% -0.45% 0% 40248 0.5417 132.42 13.46 0% 0 0% 0 0% 0 0% 0%
20220621 14 14 13.06 13.48 0.3% 0.15% 0% 90171 1.214 326.45 13.46 0% 0 0% 0 0% 0 0% 0%
20220620 12.1 13.44 12.1 13.44 9.98% 2.13% 0% 42166 0.555 208.99 13.16 0% 0 0% 0 0% 0 0% 0%
20220617 12.21 12.3 11.91 12.22 1.16% 0.41% 0% 17045 0.2075 90.36 12.17 0% 0 0% 0 0% 0 0% 0%
20220616 11.94 12.17 11.86 12.08 0.83% 0.33% 0% 15527 0.1869 81.06 12.04 0% 0 0% 0 0% 0 0% 0%
20220615 11.83 12.25 11.83 11.98 1.44% -0.66% 0% 17547 0.2117 87.48 12.06 0% 0 0% 0 0% 0 0% 0%
20220614 12 12.2 11.61 11.81 0.77% -0.17% 0% 23805 0.2817 120.02 11.83 0% 0 0% 0 0% 0 0% 0%
20220613 11.84 11.96 11.7 11.72 -0.76% -0.42% 0% 9311 0.1096 48.92 11.77 0% 0 0% 0 0% 0 0% 0%
20220610 11.82 11.99 11.77 11.81 0% -0.17% 0% 11359 0.1344 60.46 11.83 0% 0 0% 0 0% 0 0% 0%
20220609 12.06 12.14 11.78 11.81 -2.24% -0.67% 0% 10343 0.123 57.25 11.89 0% 0 0% 0 0% 0 0% 0%
20220608 12.16 12.35 11.93 12.08 -1.39% 0% 0% 8479 0.1024 50.22 12.08 0% 0 0% 0 0% 0 0% 0%
20220607 12.43 12.5 12.06 12.25 -1.45% 0.08% 0% 7018 0.0859 42.74 12.24 0% 0 0% 0 0% 0 0% 0%
20220606 12.26 12.47 12.12 12.43 1.39% 0.49% 0% 11185 0.1384 71.52 12.37 0% 0 0% 0 0% 0 0% 0%
20220602 12.25 12.34 11.97 12.26 1.83% 0.49% 0% 11841 0.1445 79.6 12.2 0% 0 0% 0 0% 0 0% 0%
20220601 11.84 12.18 11.81 12.04 1.43% 0% 0% 13217 0.1591 94.36 12.04 0% 0 0% 0 0% 0 0% 0%
20220531 11.94 11.94 11.66 11.87 0.25% 0.68% 0% 8750 0.1032 71.56 11.79 0% 0 0% 0 0% 0 0% 0%
20220530 12.06 12.06 11.67 11.84 -1.17% 0.42% 0% 13641 0.1608 115.52 11.79 0% 0 0% 0 0% 0 0% 0%
20220527 12.12 12.17 11.87 11.98 -0.91% 0% 0% 8165 0.0978 73.71 11.98 0% 0 0% 0 0% 0 0% 0%
20220526 11.99 12.13 11.84 12.09 0.5% 0.75% 0% 7727 0.0927 65.99 12 0% 0 0% 0 0% 0 0% 0%
20220525 11.82 12.04 11.82 12.03 1.95% 0.5% 0% 6608 0.0791 55.35 11.97 0% 0 0% 0 0% 0 0% 0%
20220524 12.15 12.22 11.8 11.8 -3.12% -1.42% 0% 9801 0.1173 79.69 11.97 0% 0 0% 0 0% 0 0% 0%
20220523 12.03 12.2 11.91 12.18 1% 1% 0% 7993 0.0964 67.37 12.06 0% 0 0% 0 0% 0 0% 0%
20220520 12.02 12.2 12 12.06 -0.17% -0.33% 0% 8340 0.1009 69.04 12.1 0% 0 0% 0 0% 0 0% 0%
20220519 11.99 12.18 11.66 12.08 0.67% 0.5% 0% 7638 0.0918 58.68 12.02 0% 0 0% 0 0% 0 0% 0%
20220518 11.82 12.05 11.72 12 1.52% 0.42% 0% 5698 0.0681 41 11.95 0% 0 0% 0 0% 0 0% 0%
20220517 11.7 11.91 11.63 11.82 0.17% 0.42% 0% 8332 0.0981 55.57 11.77 0% 0 0% 0 0% 0 0% 0%
20220516 12.01 12.01 11.7 11.8 -0.51% -0.51% 0% 8901 0.1056 58.68 11.86 0% 0 0% 0 0% 0 0% 0%
20220513 11.62 11.93 11.62 11.86 1.89% 0.59% 0% 12856 0.1516 82.21 11.79 0% 0 0% 0 0% 0 0% 0%
20220512 11.42 11.72 11.37 11.64 1.04% 0.26% 0% 8208 0.0953 52.48 11.61 0% 0 0% 0 0% 0 0% 0%
20220511 11.58 11.7 11.48 11.52 -0.26% -0.78% 0% 7758 0.0901 48.2 11.61 0% 0 0% 0 0% 0 0% 0%
20220510 11.38 11.55 11.26 11.55 1.23% 0.87% 0% 8295 0.095 50.36 11.45 0% 0 0% 0 0% 0 0% 0%
20220509 11.44 11.64 11.27 11.41 -0.17% -0.17% 0% 8980 0.1026 51.61 11.43 0% 0 0% 0 0% 0 0% 0%
20220506 11.11 11.7 10.92 11.43 1.51% 0.18% 0% 13790 0.1573 75.93 11.41 0% 0 0% 0 0% 0 0% 0%
20220505 10.99 11.33 10.89 11.26 2.55% 0.63% 0% 13176 0.1475 76.5 11.19 0% 0 0% 0 0% 0 0% 0%
20220429 10.34 11.1 10.34 10.98 4.08% 0.46% 0% 7881 0.0861 47.04 10.93 0% 0 0% 0 0% 0 0% 0%
20220428 10.6 10.68 10.35 10.55 -0.75% 0.86% 0% 6271 0.0656 37.34 10.46 0% 0 0% 0 0% 0 0% 0%
20220427 10.42 10.75 9.88 10.63 4.01% 3.61% 0% 13549 0.139 81.51 10.26 0% 0 0% 0 0% 0 0% 0%
20220426 11.28 11.28 10.2 10.22 -8.01% -3.68% 0% 12307 0.1306 80.43 10.61 0% 0 0% 0 0% 0 0% 0%
20220425 11.75 11.93 11.09 11.11 -7.88% -4.22% 0% 11873 0.1377 87.9 11.6 0% 0 0% 0 0% 0 0% 0%
20220422 12.19 12.48 11.89 12.06 -1.47% -0.99% 0% 10745 0.1309 85.06 12.18 0% 0 0% 0 0% 0 0% 0%
20220421 12.41 12.57 12.14 12.24 -1.69% -1.45% 0% 10168 0.1263 83.2 12.42 0% 0 0% 0 0% 0 0% 0%
20220420 12.27 12.55 12.22 12.45 1.8% 0% 0% 11235 0.1399 94.72 12.45 0% 0 0% 0 0% 0 0% 0%
20220419 12.21 12.26 12.08 12.23 0.16% 0.49% 0% 3960 0.0482 32.95 12.17 0% 0 0% 0 0% 0 0% 0%
20220418 11.95 12.35 11.7 12.21 2.35% 0.83% 0% 7217 0.0874 56.74 12.11 0% 0 0% 0 0% 0 0% 0%
20220415 12.22 12.33 11.91 11.93 -2.77% -0.75% 0% 7097 0.0853 53.44 12.02 0% 0 0% 0 0% 0 0% 0%
20220414 12.26 12.49 12.25 12.27 0.08% -0.97% 0% 4471 0.0554 33.49 12.39 0% 0 0% 0 0% 0 0% 0%
20220413 12.55 12.55 12.19 12.26 -1.53% -0.57% 0% 4484 0.0553 32.42 12.33 0% 0 0% 0 0% 0 0% 0%
20220412 12.13 12.5 11.95 12.45 2.64% 1.38% 0% 6312 0.0775 42.79 12.28 0% 0 0% 0 0% 0 0% 0%
20220411 12.5 12.57 12.09 12.13 -3.5% -1.3% 0% 7738 0.0951 51.39 12.29 0% 0 0% 0 0% 0 0% 0%
20220408 12.66 12.81 12.4 12.57 -0.71% -0.24% 0% 7995 0.1007 54.71 12.6 0% 0 0% 0 0% 0 0% 0%
20220407 13.06 13.2 12.66 12.66 -2.09% -1.17% 0% 10789 0.1382 75.25 12.81 0% 0 0% 0 0% 0 0% 0%
20220401 12.75 12.76 12.32 12.44 -2.66% -0.4% 0% 13249 0.1655 89.6 12.49 0% 0 0% 0 0% 0 0% 0%
20220331 12.79 13.08 12.68 12.78 0% -1.01% 0% 9545 0.1232 66.58 12.91 0% 0 0% 0 0% 0 0% 0%
20220330 12.83 12.96 12.63 12.78 0.71% -0.16% 0% 8298 0.1062 52.99 12.8 0% 0 0% 0 0% 0 0% 0%
20220329 13.05 13.05 12.65 12.69 -2.61% -0.86% 0% 9779 0.1252 61.13 12.8 0% 0 0% 0 0% 0 0% 0%
20220328 13.05 13.13 12.81 13.03 0.31% 0.31% 0% 6118 0.0795 36.58 12.99 0% 0 0% 0 0% 0 0% 0%
20220325 12.89 13.13 12.87 12.99 0.62% -0.31% 0% 7367 0.096 43.67 13.03 0% 0 0% 0 0% 0 0% 0%
20220324 12.93 12.98 12.81 12.91 -0.69% 0.16% 0% 5197 0.067 30.23 12.89 0% 0 0% 0 0% 0 0% 0%
20220323 13.04 13.17 12.97 13 -0.15% -0.46% 0% 6577 0.0859 36.66 13.06 0% 0 0% 0 0% 0 0% 0%
20220322 13.09 13.17 12.87 13.02 -0.46% 0.23% 0% 6634 0.0862 34.94 12.99 0% 0 0% 0 0% 0 0% 0%
20220321 12.92 13.13 12.81 13.08 1.71% 0.38% 0% 10432 0.1359 50.74 13.03 0% 0 0% 0 0% 0 0% 0%
20220318 12.71 12.9 12.5 12.86 2.06% 0.63% 0% 10128 0.1294 49.31 12.78 0% 0 0% 0 0% 0 0% 0%
20220317 12.36 12.91 12.17 12.6 3.62% -0.24% 0% 18193 0.2298 87.12 12.63 0% 0 0% 0 0% 0 0% 0%
20220316 12.18 12.25 11.61 12.16 2.18% 1.67% 0% 13158 0.1574 59.18 11.96 0% 0 0% 0 0% 0 0% 0%
20220315 12.85 12.86 11.9 11.9 -6.96% -3.25% 0% 17169 0.2112 78.34 12.3 0% 0 0% 0 0% 0 0% 0%
20220311 13.1 13.24 12.78 13.24 0.61% 2.24% 0% 11353 0.147 51.56 12.95 0% 0 0% 0 0% 0 0% 0%
20220310 13.41 13.56 13.13 13.16 -1.05% -1.05% 0% 13468 0.1791 51.09 13.3 0% 0 0% 0 0% 0 0% 0%
20220309 13.26 13.66 12.7 13.3 0.23% 0.61% 0% 18415 0.2435 54.79 13.22 0% 0 0% 0 0% 0 0% 0%
20220308 13.29 13.45 12.88 13.27 -0.23% 0.68% 0% 18334 0.2417 55.82 13.18 0% 0 0% 0 0% 0 0% 0%
20220307 12.87 13.61 12.87 13.3 2.07% -0.52% 0% 24028 0.3213 75.17 13.37 0% 0 0% 0 0% 0 0% 0%
20220304 13.15 13.26 12.97 13.03 -1.66% -0.31% 0% 8306 0.1086 26.65 13.07 0% 0 0% 0 0% 0 0% 0%
20220303 13.22 13.34 13.1 13.25 0.61% 0.3% 0% 13531 0.1787 44.48 13.21 0% 0 0% 0 0% 0 0% 0%
20220302 12.87 13.26 12.76 13.17 2.25% 0.77% 0% 19740 0.258 66.14 13.07 0% 0 0% 0 0% 0 0% 0%
20220301 12.69 12.9 12.66 12.88 1.82% 0.94% 0% 15956 0.2036 55.67 12.76 0% 0 0% 0 0% 0 0% 0%
20220228 13.11 13.26 12.6 12.65 -3.8% -1.33% 0% 28655 0.3673 103.86 12.82 0% 0 0% 0 0% 0 0% 0%
20220225 13.17 13.97 13.04 13.15 -2.08% -2.23% 0% 57220 0.7696 238.56 13.45 0% 0 0% 0 0% 0 0% 0%
20220224 12.65 13.9 12.58 13.43 6.25% -1.83% 0% 78116 1.0687 422.44 13.68 0% 0 0% 0 0% 0 0% 0%
20220223 12.41 12.65 12.41 12.64 1.77% 0.56% 0% 6453 0.0811 52.51 12.57 0% 0 0% 0 0% 0 0% 0%
20220222 12.57 12.64 12.33 12.42 -1.19% 0.16% 0% 6476 0.0803 51.35 12.4 0% 0 0% 0 0% 0 0% 0%
20220221 12.51 12.59 12.42 12.57 0.88% 0.16% 0% 5331 0.0669 43.74 12.55 0% 0 0% 0 0% 0 0% 0%
20220218 12.32 12.5 12.3 12.46 0.48% 0.48% 0% 4275 0.053 31.62 12.4 0% 0 0% 0 0% 0 0% 0%
20220217 12.46 12.55 12.38 12.4 -0.48% -0.56% 0% 5221 0.0651 36.31 12.47 0% 0 0% 0 0% 0 0% 0%
20220216 12.36 12.5 12.28 12.46 1.47% 0.4% 0% 5699 0.0707 35.91 12.41 0% 0 0% 0 0% 0 0% 0%
20220215 12.38 12.43 12.2 12.28 -0.81% -0.32% 0% 6410 0.079 37.34 12.32 0% 0 0% 0 0% 0 0% 0%
20220214 12.29 12.54 12.24 12.38 0.49% -0.16% 0% 6838 0.0848 36.63 12.4 0% 0 0% 0 0% 0 0% 0%
20220211 12.55 12.55 12.26 12.32 -1.44% -0.24% 0% 7376 0.0911 36.44 12.35 0% 0 0% 0 0% 0 0% 0%
20220210 12.58 12.65 12.41 12.5 -0.32% -0.16% 0% 6598 0.0826 29.64 12.52 0% 0 0% 0 0% 0 0% 0%
20220209 12.59 12.61 12.47 12.54 0% 0% 0% 7326 0.0919 25.9 12.54 0% 0 0% 0 0% 0 0% 0%
20211203 14.33 14.54 14.21 14.35 0.99% -0.62% 0% 11541 0.1666 33.27 14.44 0% 0 0% 0 0% 0 0% 0%
20211202 14.71 14.74 14.2 14.21 -3.4% -1.18% 0% 19243 0.2767 47.65 14.38 0% 0 0% 0 0% 0 0% 0%
20211201 14.56 14.73 14.44 14.71 0.48% 0.82% 0% 13012 0.1899 32.65 14.59 0% 0 0% 0 0% 0 0% 0%
20211130 14.85 15.04 14.53 14.64 0.21% -0.75% 0% 17566 0.2591 43.89 14.75 0% 0 0% 0 0% 0 0% 0%
20211129 14.58 14.73 14.42 14.61 0% 0.14% 0% 14390 0.21 35.41 14.59 0% 0 0% 0 0% 0 0% 0%
20211126 14.91 15.07 14.58 14.61 -1.81% -0.61% 0% 20891 0.3071 48.72 14.7 0% 0 0% 0 0% 0 0% 0%
20211125 14.86 14.97 14.77 14.88 -0.8% 0.2% 0% 20004 0.2971 44.14 14.85 0% 0 0% 0 0% 0 0% 0%
20211124 14.9 15.12 14.83 15 0% 0.13% 0% 24711 0.3702 51.09 14.98 0% 0 0% 0 0% 0 0% 0%
20211123 15.43 15.5 14.89 15 -2.72% -0.53% 0% 58436 0.881 119.92 15.08 0% 0 0% 0 0% 0 0% 0%
20211122 15.64 16.2 15.03 15.42 0.72% -1.22% 0% 97099 1.5158 227.94 15.61 0% 0 0% 0 0% 0 0% 0%
20211119 14 15.31 13.93 15.31 9.99% 2.07% 0% 56183 0.8428 162.07 15 0% 0 0% 0 0% 0 0% 0%
20211118 14.23 14.48 13.92 13.92 -2.25% -1.83% 0% 16861 0.2391 53.4 14.18 0% 0 0% 0 0% 0 0% 0%
20211117 14.3 14.34 14.1 14.24 -0.42% 0.42% 0% 15936 0.226 51.11 14.18 0% 0 0% 0 0% 0 0% 0%
20211116 14.48 14.54 14.22 14.3 -1.24% -0.28% 0% 18538 0.2658 60.12 14.34 0% 0 0% 0 0% 0 0% 0%
20211115 14.43 14.76 14.11 14.48 1.05% -0.14% 0% 37760 0.5474 127.32 14.5 0% 0 0% 0 0% 0 0% 0%
20211112 13.92 14.58 13.6 14.33 2.43% 1.2% 0% 47720 0.6758 176.64 14.16 0% 0 0% 0 0% 0 0% 0%
20211111 13.49 14.6 13.4 13.99 1.75% -0.92% 0% 56168 0.793 246.67 14.12 0% 0 0% 0 0% 0 0% 0%
20211110 12.47 13.75 12.41 13.75 10% 3.93% 0% 31528 0.417 161.59 13.23 0% 0 0% 0 0% 0 0% 0%
20211109 12.5 12.62 12.37 12.5 0.56% 0.08% 0% 9211 0.115 52.16 12.49 0% 0 0% 0 0% 0 0% 0%
20211108 12.43 12.71 12.2 12.43 -1.04% 0.24% 0% 8733 0.1083 50.02 12.4 0% 0 0% 0 0% 0 0% 0%
20211105 12.4 12.79 12.32 12.56 1.54% -0.32% 0% 11232 0.1415 65.63 12.6 0% 0 0% 0 0% 0 0% 0%
20211104 12.43 12.53 12.27 12.37 -0.48% 0.32% 0% 5822 0.0718 31.81 12.33 0% 0 0% 0 0% 0 0% 0%
20211103 12.02 12.56 11.92 12.43 3.58% 0.65% 0% 12433 0.1536 68.74 12.35 0% 0 0% 0 0% 0 0% 0%
20211102 12.44 12.44 12 12 -2.91% -1.4% 0% 7009 0.0853 40.31 12.17 0% 0 0% 0 0% 0 0% 0%
20211101 12.28 12.42 12.15 12.36 0.98% 0.32% 0% 4603 0.0567 26.06 12.32 0% 0 0% 0 0% 0 0% 0%
20211029 12.1 12.26 12.03 12.24 1.16% 0.41% 0% 4677 0.057 27.1 12.19 0% 0 0% 0 0% 0 0% 0%
20211028 12.55 12.58 12.1 12.1 -4.04% -0.9% 0% 7618 0.093 44.33 12.21 0% 0 0% 0 0% 0 0% 0%
20211027 12.92 12.99 12.6 12.61 -2.55% -0.71% 0% 7207 0.0915 46.38 12.7 0% 0 0% 0 0% 0 0% 0%
20211026 13.3 13.39 12.94 12.94 -2.93% -1.37% 0% 10170 0.1334 67.74 13.12 0% 0 0% 0 0% 0 0% 0%
20211025 13.55 13.74 13.27 13.33 -3.13% -0.37% 0% 8313 0.1112 56.56 13.38 0% 0 0% 0 0% 0 0% 0%
20211022 14.14 14.49 13.67 13.76 -2.76% -2.69% 0% 20557 0.2907 155.29 14.14 0% 0 0% 0 0% 0 0% 0%
20211021 13.84 14.3 13.82 14.15 2.24% 0.5% 0% 12333 0.1736 107.6 14.08 0% 0 0% 0 0% 0 0% 0%
20211020 13.78 13.85 13.6 13.84 -0.22% 0.8% 0% 8630 0.1185 83.22 13.73 0% 0 0% 0 0% 0 0% 0%
20211019 13.5 13.93 13.4 13.87 3.43% 1.17% 0% 12721 0.1744 131.03 13.71 0% 0 0% 0 0% 0 0% 0%
20211018 13.3 13.45 13.26 13.41 0.75% 0.6% 0% 3960 0.0528 45.22 13.33 0% 0 0% 0 0% 0 0% 0%
20211015 13.55 13.58 13.2 13.31 -3.48% -0.52% 0% 9158 0.1225 97.31 13.38 0% 0 0% 0 0% 0 0% 0%
20211014 13.92 13.93 13.72 13.79 -0.93% 0% 0% 4814 0.0664 54.89 13.79 0% 0 0% 0 0% 0 0% 0%
20211013 14.27 14.45 13.6 13.92 -2.45% -0.07% 0% 8282 0.1154 95.1 13.93 0% 0 0% 0 0% 0 0% 0%
20211012 13.95 14.52 13.78 14.27 2.29% 0.78% 0% 13175 0.1866 164.34 14.16 0% 0 0% 0 0% 0 0% 0%
20211011 13.83 13.95 13.75 13.95 0.94% 0.87% 0% 5092 0.0704 69.75 13.83 0% 0 0% 0 0% 0 0% 0%
20211008 13.79 13.92 13.73 13.82 1.32% -0.07% 0% 4940 0.0683 68.21 13.83 0% 0 0% 0 0% 0 0% 0%
20210930 13.57 13.68 13.57 13.64 0.52% -0.22% 0% 2993 0.0409 42.05 13.67 0% 0 0% 0 0% 0 0% 0%
20210929 13.67 13.7 13.57 13.57 -0.88% -0.44% 0% 5042 0.0687 65.21 13.63 0% 0 0% 0 0% 0 0% 0%
20210928 13.88 13.88 13.66 13.69 -1.01% 0% 0% 5465 0.0748 70.33 13.69 0% 0 0% 0 0% 0 0% 0%
20210927 14.3 14.33 13.73 13.83 -3.42% -1.14% 0% 8805 0.1232 114.64 13.99 0% 0 0% 0 0% 0 0% 0%
20210924 14.48 14.53 14.28 14.32 -0.9% -0.28% 0% 4692 0.0674 65.91 14.36 0% 0 0% 0 0% 0 0% 0%
20210923 14.4 14.46 14.32 14.45 0.84% 0.28% 0% 5768 0.0831 74.23 14.41 0% 0 0% 0 0% 0 0% 0%
20210922 14.29 14.34 14.2 14.33 0.21% 0.07% 0% 4114 0.0589 50.76 14.32 0% 0 0% 0 0% 0 0% 0%
20210917 14.28 14.38 14.23 14.3 0.14% 0.07% 0% 4234 0.0605 50.11 14.29 0% 0 0% 0 0% 0 0% 0%
20210916 14.3 14.4 14.25 14.28 -0.28% -0.28% 0% 5056 0.0724 55.92 14.32 0% 0 0% 0 0% 0 0% 0%
20210915 14.27 14.35 14.26 14.32 0.35% 0.14% 0% 4908 0.0702 49.15 14.3 0% 0 0% 0 0% 0 0% 0%
20210914 14.57 14.57 14.26 14.27 -1.79% -0.9% 0% 7979 0.1149 69.2 14.4 0% 0 0% 0 0% 0 0% 0%
20210913 14.76 14.76 14.49 14.53 -0.95% -0.14% 0% 5732 0.0834 47.57 14.55 0% 0 0% 0 0% 0 0% 0%
20210910 14.67 14.7 14.61 14.67 0% 0.14% 0% 5603 0.0821 43.95 14.65 0% 0 0% 0 0% 0 0% 0%
20210909 14.72 14.78 14.62 14.67 -0.95% 0% 0% 6298 0.0924 43.94 14.67 0% 0 0% 0 0% 0 0% 0%
20210908 14.55 14.82 14.49 14.81 1.51% 0.95% 0% 11903 0.1746 81.99 14.67 0% 0 0% 0 0% 0 0% 0%
20210907 14.46 14.62 14.42 14.59 0.9% 0.27% 0% 7483 0.1089 52.36 14.55 0% 0 0% 0 0% 0 0% 0%
20210906 14.44 14.49 14.34 14.46 0.21% 0.14% 0% 5992 0.0865 41.34 14.44 0% 0 0% 0 0% 0 0% 0%
20210729 15 15.2 14.91 14.99 -0.07% -0.33% 0% 9008 0.1355 63.59 15.04 0% 0 0% 0 0% 0 0% 0%
20210728 15.4 15.43 14.77 15 -3.54% -0.2% 0% 12428 0.1868 81.16 15.03 0% 0 0% 0 0% 0 0% 0%
20210727 15.35 15.99 15.13 15.55 1.3% -0.13% 0% 17722 0.276 123.76 15.57 0% 0 0% 0 0% 0 0% 0%
20210726 15.28 15.84 14.7 15.35 0.59% 0.33% 0% 12480 0.1909 94.1 15.3 0% 0 0% 0 0% 0 0% 0%
20210723 15.77 15.77 15.21 15.26 -2.99% -1.29% 0% 11050 0.1708 88.04 15.46 0% 0 0% 0 0% 0 0% 0%
20210722 15.05 16.07 14.94 15.73 4.52% 0.9% 0% 18997 0.2961 156.98 15.59 0% 0 0% 0 0% 0 0% 0%
20210721 14.82 15.3 14.82 15.05 1.55% -0.27% 0% 7838 0.1183 68.67 15.09 0% 0 0% 0 0% 0 0% 0%
20210720 14.88 14.88 14.51 14.82 -0.34% 1.16% 0% 8887 0.1302 71.72 14.65 0% 0 0% 0 0% 0 0% 0%
20210719 15.02 15.1 14.82 14.87 -1% -0.34% 0% 6677 0.0996 48.54 14.92 0% 0 0% 0 0% 0 0% 0%
20210716 14.99 15.16 14.92 15.02 0.13% -0.07% 0% 7524 0.1131 44.16 15.03 0% 0 0% 0 0% 0 0% 0%
20210715 15.5 15.5 14.9 15 -4.88% -0.66% 0% 19999 0.302 113.46 15.1 0% 0 0% 0 0% 0 0% 0%
20210714 15.89 16.14 15.72 15.77 -0.38% -0.5% 0% 8204 0.13 50.84 15.85 0% 0 0% 0 0% 0 0% 0%
20210713 15.95 15.95 15.7 15.83 -0.38% 0.25% 0% 5369 0.0848 32.9 15.79 0% 0 0% 0 0% 0 0% 0%
20210712 15.86 15.94 15.8 15.89 0.63% 0.13% 0% 6187 0.0982 36.73 15.87 0% 0 0% 0 0% 0 0% 0%
20210709 15.76 15.93 15.63 15.79 -0.06% 0.13% 0% 6939 0.1094 39.46 15.77 0% 0 0% 0 0% 0 0% 0%
20210708 15.93 16 15.8 15.8 -1.13% -0.38% 0% 8971 0.1423 50.53 15.86 0% 0 0% 0 0% 0 0% 0%
20210707 16.13 16.28 15.94 15.98 -0.81% -0.44% 0% 11794 0.1893 67.19 16.05 0% 0 0% 0 0% 0 0% 0%
20210706 16.3 16.5 15.98 16.11 -3.71% -0.74% 0% 22040 0.3578 125.34 16.23 0% 0 0% 0 0% 0 0% 0%
20210705 15.77 17.34 15.76 16.73 6.15% -1.41% 0% 36668 0.6224 223.85 16.97 0% 0 0% 0 0% 0 0% 0%
20210702 16.36 16.36 15.76 15.76 -3.96% -1.25% 0% 12140 0.1938 82.35 15.96 0% 0 0% 0 0% 0 0% 0%
20210701 16.52 16.7 16.35 16.41 -0.85% -0.67% 0% 9061 0.1497 64.22 16.52 0% 0 0% 0 0% 0 0% 0%
20210630 16.5 16.68 16.49 16.55 0.18% -0.12% 0% 7313 0.1212 51.1 16.57 0% 0 0% 0 0% 0 0% 0%
20210629 16.82 16.84 16.52 16.52 -1.67% -0.6% 0% 9840 0.1635 63.22 16.62 0% 0 0% 0 0% 0 0% 0%
20210628 16.7 16.89 16.6 16.8 0.6% 0.24% 0% 9886 0.1657 58.23 16.76 0% 0 0% 0 0% 0 0% 0%
20210625 16.81 16.86 16.66 16.7 -0.83% -0.3% 0% 9879 0.1655 58.29 16.75 0% 0 0% 0 0% 0 0% 0%
20210624 16.91 16.97 16.75 16.84 -0.36% 0% 0% 8402 0.1415 48.76 16.84 0% 0 0% 0 0% 0 0% 0%
20210623 16.83 16.99 16.68 16.9 0.84% 0.54% 0% 12754 0.2144 68.89 16.81 0% 0 0% 0 0% 0 0% 0%
20210622 16.85 16.97 16.72 16.76 -0.53% -0.18% 0% 13092 0.2198 70.55 16.79 0% 0 0% 0 0% 0 0% 0%
20210621 16.97 17.08 16.77 16.85 -0.71% -0.53% 0% 10153 0.172 56.09 16.94 0% 0 0% 0 0% 0 0% 0%
20210618 16.91 17.17 16.73 16.97 0.35% -0.24% 0% 11033 0.1877 58.29 17.01 0% 0 0% 0 0% 0 0% 0%
20210617 16.99 17.05 16.73 16.91 -1.23% 0.18% 0% 12836 0.2167 63.83 16.88 0% 0 0% 0 0% 0 0% 0%
20210616 17 17.47 16.87 17.12 -0.23% -0.17% 0% 19174 0.3288 96.89 17.15 0% 0 0% 0 0% 0 0% 0%
20210615 16.8 17.9 16.44 17.16 1.96% 0.06% 0% 24152 0.4142 129.16 17.15 0% 0 0% 0 0% 0 0% 0%
20210611 17.01 17.15 16.76 16.83 -1% -0.36% 0% 10176 0.1719 57.08 16.89 0% 0 0% 0 0% 0 0% 0%
20210610 16.91 17.01 16.72 17 -0.12% 0.65% 0% 11648 0.1967 61.58 16.89 0% 0 0% 0 0% 0 0% 0%
20210609 16.94 17.31 16.9 17.02 0.71% -0.29% 0% 20326 0.347 100.35 17.07 0% 0 0% 0 0% 0 0% 0%
20210608 16.97 16.97 16.64 16.9 0.3% 0.72% 0% 11809 0.1981 59.83 16.78 0% 0 0% 0 0% 0 0% 0%
20210607 16.85 17.06 16.76 16.85 0.36% -0.12% 0% 11586 0.1955 59.32 16.87 0% 0 0% 0 0% 0 0% 0%
20210604 16.67 17.08 16.6 16.79 -0.06% 0% 0% 17803 0.2989 93.57 16.79 0% 0 0% 0 0% 0 0% 0%
20210603 16.56 16.95 16.45 16.8 1.45% 0.42% 0% 20823 0.3484 115.87 16.73 0% 0 0% 0 0% 0 0% 0%
20210602 16.42 16.7 16.38 16.56 0.73% 0.12% 0% 13547 0.224 80.12 16.54 0% 0 0% 0 0% 0 0% 0%
20210601 16.25 16.58 16.11 16.44 1.04% 0.18% 0% 10232 0.1679 60.31 16.41 0% 0 0% 0 0% 0 0% 0%
20210531 16.46 16.5 16.05 16.27 -1.09% 0.31% 0% 14818 0.2403 83.9 16.22 0% 0 0% 0 0% 0 0% 0%
20210528 17 17.08 16.38 16.45 -3.24% -0.84% 0% 22353 0.3708 121.01 16.59 0% 0 0% 0 0% 0 0% 0%
20210527 21.98 22.92 21.82 22.47 2.46% -0.13% 0% 21659 0.4874 162.88 22.5 0% 0 0% 0 0% 0 0% 0%
20210526 21.8 21.95 21.66 21.93 0.64% 0.23% 0% 9354 0.2047 70.85 21.88 0% 0 0% 0 0% 0 0% 0%
20210525 21.55 21.98 21.48 21.79 1.16% 0.28% 0% 9821 0.2134 69.59 21.73 0% 0 0% 0 0% 0 0% 0%
20210524 21.56 21.56 21.32 21.54 0.28% 0.42% 0% 5973 0.1281 37.98 21.45 0% 0 0% 0 0% 0 0% 0%
20210521 21.39 21.64 21.31 21.48 0.51% 0.09% 0% 7310 0.1569 36.63 21.46 0% 0 0% 0 0% 0 0% 0%
20210520 21.31 21.55 21.25 21.37 1.04% -0.05% 0% 7913 0.1692 36.58 21.38 0% 0 0% 0 0% 0 0% 0%
20210519 21.5 21.56 21.15 21.15 -1.58% -0.56% 0% 10456 0.2224 48.12 21.27 0% 0 0% 0 0% 0 0% 0%
20210518 21.9 21.9 21.44 21.49 -2.05% -0.28% 0% 11531 0.2485 53.1 21.55 0% 0 0% 0 0% 0 0% 0%
20210517 21.37 22.17 21.02 21.94 2.33% 1.67% 0% 19097 0.4121 87.51 21.58 0% 0 0% 0 0% 0 0% 0%
20210514 21.5 21.68 21.23 21.44 0.8% 0.23% 0% 12643 0.2704 58.16 21.39 0% 0 0% 0 0% 0 0% 0%
20210513 21.34 22.08 21.22 21.27 -1.12% -1.48% 0% 17950 0.3875 81.04 21.59 0% 0 0% 0 0% 0 0% 0%
20210512 21.69 21.72 21 21.51 -0.83% 1.08% 0% 17720 0.3771 77.12 21.28 0% 0 0% 0 0% 0 0% 0%
20210511 21.95 22.2 21.4 21.69 -2.25% 0.09% 0% 24171 0.5239 104.21 21.67 0% 0 0% 0 0% 0 0% 0%
20210510 22.42 23.2 21.9 22.19 -1.03% -1.38% 0% 45529 1.0246 204.97 22.5 0% 0 0% 0 0% 0 0% 0%
20210507 20.88 22.42 20.56 22.42 10.01% 2.47% 0% 22195 0.4857 111.48 21.88 0% 0 0% 0 0% 0 0% 0%
20210506 20.37 20.61 20.21 20.38 0.2% 0.1% 0% 7715 0.1571 35.89 20.36 0% 0 0% 0 0% 0 0% 0%
20210430 20.69 20.69 20.25 20.34 -1.93% -0.05% 0% 12610 0.2566 50.88 20.35 0% 0 0% 0 0% 0 0% 0%
20210429 21.09 21.19 20.71 20.74 -1.1% -0.62% 0% 10903 0.2276 36.45 20.87 0% 0 0% 0 0% 0 0% 0%
20210428 21.54 21.54 20.94 20.97 -2.06% -0.8% 0% 13143 0.2778 39.77 21.14 0% 0 0% 0 0% 0 0% 0%
20210427 21.7 21.7 21.03 21.41 -1.92% 0.42% 0% 14625 0.3118 40.73 21.32 0% 0 0% 0 0% 0 0% 0%
20210426 22.17 22.28 21.81 21.83 -1.84% -0.59% 0% 17132 0.3762 45.17 21.96 0% 0 0% 0 0% 0 0% 0%
20210423 22.72 22.74 22.22 22.24 -2.11% -0.36% 0% 16181 0.3612 34.92 22.32 0% 0 0% 0 0% 0 0% 0%
20210422 22.45 22.9 22.45 22.72 1.29% 0.09% 0% 17389 0.3947 30.24 22.7 0% 0 0% 0 0% 0 0% 0%
20210421 22.37 22.7 22.25 22.43 -1.36% 0.13% 0% 17252 0.3865 21.58 22.4 0% 0 0% 0 0% 0 0% 0%
20210416 22.16 22.65 22.15 22.42 0.04% 0.18% 0% 22767 0.5096 23.4 22.38 0% 0 0% 0 0% 0 0% 0%
20210415 22.22 22.6 22.01 22.41 -0.36% 0.81% 0% 30642 0.6811 30.5 22.23 0% 0 0% 0 0% 0 0% 0%
20210414 22.85 23.22 22.31 22.49 -9.28% -0.27% 0% 65319 1.4727 67.66 22.55 0% 0 0% 0 0% 0 0% 0%
20210413 25.7 25.94 24.6 24.79 -3.84% -1.47% 0% 41175 1.0358 49.88 25.16 0% 0 0% 0 0% 0 0% 0%
20210412 26.5 26.65 25.55 25.78 -2.97% -0.58% 0% 40395 1.0474 51.45 25.93 0% 0 0% 0 0% 0 0% 0%
20210409 26.37 27.39 26.37 26.57 -0.64% -0.78% 0% 41841 1.1204 54.52 26.78 0% 0 0% 0 0% 0 0% 0%
20210408 28.08 28.3 26.7 26.74 -7.57% -2.83% 0% 90592 2.4927 120.85 27.52 0% 0 0% 0 0% 0 0% 0%
20210407 28 29.39 27.44 28.93 -3.66% 2.3% 0% 114567 3.2398 166.8 28.28 0% 0 0% 0 0% 0 0% 0%
20210406 35.09 35.14 29.86 30.03 -7.57% -6.77% 0% 166368 5.3594 292.76 32.21 0% 0 0% 0 0% 0 0% 0%
20210402 27.81 32.49 27.34 32.49 9.99% 4.57% 0% 136733 4.2483 295.92 31.07 0% 0 0% 0 0% 0 0% 0%
20210401 29.4 29.54 28.2 29.54 10.02% 0.48% 0% 37206 1.0938 104.33 29.4 0% 0 0% 0 0% 0 0% 0%
20210330 24.41 24.69 24.26 24.41 -1.85% -0.04% 0% 11535 0.2817 28.6 24.42 0% 0 0% 0 0% 0 0% 0%
20210329 24.6 25 24.24 24.87 0.04% 0.81% 0% 19865 0.49 48.08 24.67 0% 0 0% 0 0% 0 0% 0%
20210326 23.55 25.85 23.3 24.86 5.52% 1.39% 0% 25119 0.616 60.77 24.52 0% 0 0% 0 0% 0 0% 0%
20201215 32.1 33.25 31.74 33.25 2.34% 1.96% 0% 36340 1.185 117.04 32.61 0% 0 0% 0 0% 0 0% 0%
20201214 32.09 33.28 32.03 32.49 2.78% -0.12% 0% 33739 1.0976 118.46 32.53 0% 0 0% 0 0% 0 0% 0%
20201211 32.9 32.91 31.4 31.61 -4.65% -1.47% 0% 38155 1.2241 145.79 32.08 0% 0 0% 0 0% 0 0% 0%
20201210 32.2 33.66 31.89 33.15 0.58% 1.31% 0% 61783 2.0213 274.19 32.72 0% 0 0% 0 0% 0 0% 0%
20201209 29.9 32.96 29.79 32.96 10.01% 2.97% 0% 41665 1.3335 238.85 32.01 0% 0 0% 0 0% 0 0% 0%
20201208 30.46 30.65 29.91 29.96 -1.83% -0.83% 0% 10720 0.3239 68.24 30.21 0% 0 0% 0 0% 0 0% 0%
20201207 31.47 31.47 30.52 30.52 -2.46% -1.2% 0% 10984 0.3393 64.18 30.89 0% 0 0% 0 0% 0 0% 0%
20201204 31.2 31.42 31.05 31.29 -0.29% 0.32% 0% 13967 0.4356 82.73 31.19 0% 0 0% 0 0% 0 0% 0%
20201203 31.61 31.8 31.13 31.38 -1.23% -0.32% 0% 11481 0.3614 69.2 31.48 0% 0 0% 0 0% 0 0% 0%
20201202 31.2 31.9 31.05 31.77 2.32% 0.6% 0% 17100 0.54 106.15 31.58 0% 0 0% 0 0% 0 0% 0%
20201201 30.57 31.23 30.56 31.05 1.54% 0.52% 0% 9800 0.3027 63.48 30.89 0% 0 0% 0 0% 0 0% 0%
20201130 30.52 30.7 30.4 30.58 0.1% 0.1% 0% 6809 0.208 44.22 30.55 0% 0 0% 0 0% 0 0% 0%
20201127 30.48 30.7 30.36 30.55 0.23% 0.1% 0% 7533 0.2299 48.66 30.52 0% 0 0% 0 0% 0 0% 0%
20201126 30.86 31.04 30.42 30.48 -1.23% -0.59% 0% 9752 0.299 64.03 30.66 0% 0 0% 0 0% 0 0% 0%
20201125 31.8 32.1 30.84 30.86 -2.59% -1.53% 0% 16428 0.5149 113 31.34 0% 0 0% 0 0% 0 0% 0%
20201124 30.92 31.98 30.92 31.68 2.46% 0.73% 0% 28621 0.9 205.23 31.45 0% 0 0% 0 0% 0 0% 0%
20201123 30.8 31.01 30.39 30.92 0% 0.68% 0% 11911 0.3658 91.16 30.71 0% 0 0% 0 0% 0 0% 0%
20201120 30.3 31.3 30.15 30.92 2.18% 0.82% 0% 16108 0.494 121.72 30.67 0% 0 0% 0 0% 0 0% 0%
20201119 30.25 30.39 30.01 30.26 0.13% 0.07% 0% 8657 0.2618 69.17 30.24 0% 0 0% 0 0% 0 0% 0%
20201118 30.04 30.35 29.98 30.22 0.33% 0.1% 0% 7138 0.2155 55.86 30.19 0% 0 0% 0 0% 0 0% 0%
20201117 30.58 30.58 29.91 30.12 -1.08% 0% 0% 8038 0.2421 64.07 30.12 0% 0 0% 0 0% 0 0% 0%
20201116 30.29 30.59 30.06 30.45 1.13% 0.36% 0% 7924 0.2404 63.65 30.34 0% 0 0% 0 0% 0 0% 0%
20201113 30.22 30.28 29.83 30.11 -0.4% 0.3% 0% 7039 0.2113 54.74 30.02 0% 0 0% 0 0% 0 0% 0%
20201112 30.57 30.84 30.21 30.23 -1.18% -0.72% 0% 6236 0.1899 47.25 30.45 0% 0 0% 0 0% 0 0% 0%
20201111 31.29 31.29 30.5 30.59 -1.61% -0.33% 0% 10343 0.3174 76.98 30.69 0% 0 0% 0 0% 0 0% 0%
20201110 31.22 31.7 31.01 31.09 0.16% -0.58% 0% 16625 0.5199 123.93 31.27 0% 0 0% 0 0% 0 0% 0%
20201109 30.32 31.08 30.32 31.04 2.51% 0.55% 0% 13231 0.4084 103.03 30.87 0% 0 0% 0 0% 0 0% 0%
20201106 30.74 30.75 30.09 30.28 -1.34% -0.36% 0% 7971 0.2422 61.35 30.39 0% 0 0% 0 0% 0 0% 0%
20201105 30.3 30.95 30.21 30.69 1.76% 0.49% 0% 9745 0.2976 62.59 30.54 0% 0 0% 0 0% 0 0% 0%
20201104 30.07 30.28 29.83 30.16 0.5% 0.2% 0% 5894 0.1774 34.65 30.1 0% 0 0% 0 0% 0 0% 0%
20201103 29.4 30.3 29.4 30.01 1.9% 0.23% 0% 7671 0.2297 38.17 29.94 0% 0 0% 0 0% 0 0% 0%
20201102 30.5 30.64 29.1 29.45 -2.77% -0.91% 0% 11655 0.3464 47.94 29.72 0% 0 0% 0 0% 0 0% 0%
20201030 31 31.23 30.29 30.29 -2.51% -1.62% 0% 10497 0.3232 38.62 30.79 0% 0 0% 0 0% 0 0% 0%
20201029 31.2 31.31 30.8 31.07 -1.24% -0.06% 0% 8874 0.2759 27.47 31.09 0% 0 0% 0 0% 0 0% 0%
20201028 32 32.17 31.45 31.46 -1.69% -0.63% 0% 13084 0.4142 35.2 31.66 0% 0 0% 0 0% 0 0% 0%
20201027 32.07 32.48 31.81 32 -0.44% -0.25% 0% 7927 0.2543 20 32.08 0% 0 0% 0 0% 0 0% 0%
20201026 31.86 32.59 31.8 32.14 -1.11% -0.12% 0% 10080 0.3244 23.41 32.18 0% 0 0% 0 0% 0 0% 0%
20201023 33.95 33.95 32.45 32.5 -4.21% -1.52% 0% 20997 0.693 47.3 33 0% 0 0% 0 0% 0 0% 0%
20201022 33.21 33.93 32.6 33.93 2.17% 2.14% 0% 16134 0.536 36.1 33.22 0% 0 0% 0 0% 0 0% 0%
20200909 34 34 33.01 33.06 -4.15% -0.93% 0% 25552 0.8527 53.73 33.37 0% 0 0% 0 0% 0 0% 0%
20200908 35.3 35.58 34.35 34.49 -3.12% -0.69% 0% 29099 1.0105 59.41 34.73 0% 0 0% 0 0% 0 0% 0%
20200907 37 37.3 35.58 35.6 -4.66% -2.12% 0% 32636 1.1871 70.16 36.37 0% 0 0% 0 0% 0 0% 0%
20200904 36.7 39.9 36.52 37.34 0.89% -0.98% 0% 40497 1.5272 87.46 37.71 0% 0 0% 0 0% 0 0% 0%
20200903 36.14 37.3 35.85 37.01 2.41% 1.12% 0% 34818 1.2742 72.87 36.6 0% 0 0% 0 0% 0 0% 0%
20200902 35.9 36.81 35.77 36.14 -0.17% -0.52% 0% 28159 1.0229 57.99 36.33 0% 0 0% 0 0% 0 0% 0%
20200901 35.1 36.29 34.62 36.2 2.9% 2% 0% 28538 1.0127 51.75 35.49 0% 0 0% 0 0% 0 0% 0%
20200831 35.03 35.87 35.03 35.18 0.4% -0.85% 0% 20279 0.7195 34.1 35.48 0% 0 0% 0 0% 0 0% 0%
20200828 34.7 35.66 34.51 35.04 0.11% -0.14% 0% 22191 0.7786 33.18 35.09 0% 0 0% 0 0% 0 0% 0%
20200827 35.39 35.59 34.21 35 -1.8% 0.63% 0% 32332 1.1245 40.72 34.78 0% 0 0% 0 0% 0 0% 0%
20200826 37.18 37.2 35.41 35.64 -4.6% -1.55% 0% 42989 1.5564 54.28 36.2 0% 0 0% 0 0% 0 0% 0%
20200825 37.01 37.52 36.95 37.36 0.97% 0.32% 0% 26976 1.0046 32.06 37.24 0% 0 0% 0 0% 0 0% 0%
20200824 38.31 38.63 36.8 37 -4.02% -0.7% 0% 40210 1.4981 40.15 37.26 0% 0 0% 0 0% 0 0% 0%
20200821 38.5 38.99 38.18 38.55 0.44% 0% 0% 28644 1.1041 31.29 38.55 0% 0 0% 0 0% 0 0% 0%
20200820 39 39.44 38.05 38.38 -3.76% -0.42% 0% 37180 1.4329 43.77 38.54 0% 0 0% 0 0% 0 0% 0%
20200819 39.27 40.96 39.27 39.88 1.71% -0.99% 0% 62806 2.53 81.3 40.28 0% 0 0% 0 0% 0 0% 0%
20200818 39.63 39.63 39 39.21 -1.23% 0.05% 0% 39965 1.5664 56.38 39.19 0% 0 0% 0 0% 0 0% 0%
20200817 38.85 40.26 38.8 39.7 0.94% 0.3% 0% 45927 1.8179 73.25 39.58 0% 0 0% 0 0% 0 0% 0%
20200814 41.03 41.4 39.01 39.33 -5.39% -1.26% 0% 71577 2.8507 120.78 39.83 0% 0 0% 0 0% 0 0% 0%
20200813 42.77 42.79 41.5 41.57 -3.19% -1.07% 0% 66912 2.8117 141.69 42.02 0% 0 0% 0 0% 0 0% 0%
20200812 44 44.3 41.98 42.94 -7.93% 0.51% 0% 114372 4.8858 260.22 42.72 0% 0 0% 0 0% 0 0% 0%
20200811 53 53 46.64 46.64 -10% -2.51% 0% 154737 7.4021 530.76 47.84 0% 0 0% 0 0% 0 0% 0%
20200810 51.82 51.82 51.82 51.82 10% -0.06% 0% 1163 0.0603 27.19 51.85 0% 0 0% 0 0% 0 0% 0%
20200807 47.11 47.11 47.11 47.11 9.99% -0.02% 0% 1339 0.0631 21.88 47.12 0% 0 0% 0 0% 0 0% 0%
20200806 42.83 42.83 42.83 42.83 9.99% -0.28% 0% 447 0.0192 4.5 42.95 0% 0 0% 0 0% 0 0% 0%
20200805 38.94 38.94 38.94 38.94 10% -0.1% 0% 236 0.0092 1.17 38.98 0% 0 0% 0 0% 0 0% 0%
20200804 35.4 35.4 35.4 35.4 10.01% 0.31% 0% 357 0.0126 0.57 35.29 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