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. 海象新材003011
    4. 返回上一页 刷新
股票代码（例：sz003011）       521条   (进入海象新材股票专站) 海象新材股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 24.42 24.88 24.32 24.76 1.35% 0.32% 0% 14683 0.3624 75.03 24.68 0% 0 0% 0 0% 0 0% 0%
20230927 24.25 24.59 23.98 24.43 0.78% 0.33% 0% 13751 0.3348 69.09 24.35 0% 0 0% 0 0% 0 0% 0%
20230926 24.47 24.76 24.16 24.24 -1.5% -0.16% 0% 16117 0.3914 80.09 24.28 0% 0 0% 0 0% 0 0% 0%
20230925 24.73 25.02 24.41 24.61 -0.44% -0.36% 0% 14808 0.3657 75.72 24.7 0% 0 0% 0 0% 0 0% 0%
20230922 24.12 24.8 23.94 24.72 2.49% 1.23% 0% 17066 0.4168 81.42 24.42 0% 0 0% 0 0% 0 0% 0%
20230921 24.39 24.62 24.1 24.12 -1.07% -0.7% 0% 12813 0.3112 61.37 24.29 0% 0 0% 0 0% 0 0% 0%
20230920 24.38 24.79 24.28 24.38 -0.2% -0.53% 0% 15686 0.3845 71.02 24.51 0% 0 0% 0 0% 0 0% 0%
20230919 24.96 25.19 24.38 24.43 -1.73% -0.77% 0% 18578 0.4574 83.03 24.62 0% 0 0% 0 0% 0 0% 0%
20230918 24.58 25.49 24.32 24.86 1.84% -0.4% 0% 32767 0.8178 143.83 24.96 0% 0 0% 0 0% 0 0% 0%
20230915 24.46 24.83 24.35 24.41 -0.37% -0.61% 0% 13663 0.3355 58.42 24.56 0% 0 0% 0 0% 0 0% 0%
20230914 24.77 25 24.26 24.5 -1.41% -0.12% 0% 16492 0.4046 64.6 24.53 0% 0 0% 0 0% 0 0% 0%
20230913 25.06 25.25 24.6 24.85 -1.19% 0.08% 0% 17840 0.443 68.6 24.83 0% 0 0% 0 0% 0 0% 0%
20230912 25.4 25.53 25.1 25.15 -0.98% -0.28% 0% 13132 0.3312 48.71 25.22 0% 0 0% 0 0% 0 0% 0%
20230911 25.63 25.78 25.29 25.4 -1.13% -0.16% 0% 25846 0.6574 88.86 25.44 0% 0 0% 0 0% 0 0% 0%
20230908 26.05 26.22 25.6 25.69 -1.08% -0.46% 0% 15439 0.3985 51.72 25.81 0% 0 0% 0 0% 0 0% 0%
20230907 26.11 26.45 25.83 25.97 -0.54% -0.57% 0% 24606 0.6426 80.81 26.12 0% 0 0% 0 0% 0 0% 0%
20230906 26 26.25 25.91 26.11 -0.23% 0.12% 0% 18649 0.4864 62.49 26.08 0% 0 0% 0 0% 0 0% 0%
20230905 26.47 26.65 26.03 26.17 -1.1% -0.19% 0% 24884 0.6524 83.68 26.22 0% 0 0% 0 0% 0 0% 0%
20230904 26.21 26.58 26.09 26.46 2.16% 0.34% 0% 33881 0.8933 116.18 26.37 0% 0 0% 0 0% 0 0% 0%
20230901 25.74 26.37 25.73 25.9 0.78% -0.46% 0% 31432 0.8179 111.69 26.02 0% 0 0% 0 0% 0 0% 0%
20230831 26.04 26.5 25.59 25.7 -0.96% -0.54% 0% 23255 0.6008 83.27 25.84 0% 0 0% 0 0% 0 0% 0%
20230830 25.52 26.19 25.45 25.95 1.53% -0.04% 0% 28747 0.7463 102.24 25.96 0% 0 0% 0 0% 0 0% 0%
20230829 24.51 25.58 24.36 25.56 3.61% 1.59% 0% 34192 0.8602 104 25.16 0% 0 0% 0 0% 0 0% 0%
20230828 25.5 25.68 24.57 24.67 1.73% -0.92% 0% 35920 0.8945 106.13 24.9 0% 0 0% 0 0% 0 0% 0%
20230825 24.51 24.77 24.11 24.25 -1.9% -0.74% 0% 22296 0.5447 76.74 24.43 0% 0 0% 0 0% 0 0% 0%
20230824 24.65 25.12 24.46 24.72 -0.28% 0.16% 0% 15864 0.3916 52.54 24.68 0% 0 0% 0 0% 0 0% 0%
20230823 25.32 25.32 24.75 24.79 -1.67% -0.6% 0% 17814 0.4442 56.15 24.94 0% 0 0% 0 0% 0 0% 0%
20230822 25.38 25.78 24.87 25.21 -0.67% 0.2% 0% 19861 0.4998 57.89 25.16 0% 0 0% 0 0% 0 0% 0%
20230821 25.37 25.71 25.21 25.38 -0.04% -0.39% 0% 21228 0.5409 52.45 25.48 0% 0 0% 0 0% 0 0% 0%
20230818 25.55 26.03 25.37 25.39 -0.78% -1.36% 0% 28135 0.7241 59.63 25.74 0% 0 0% 0 0% 0 0% 0%
20230817 25.38 25.66 25 25.59 0.75% 0.95% 0% 25813 0.6544 55.69 25.35 0% 0 0% 0 0% 0 0% 0%
20230816 25.22 25.66 25.06 25.4 0.43% -0.16% 0% 30170 0.7675 67.43 25.44 0% 0 0% 0 0% 0 0% 0%
20230815 25.39 25.44 25.15 25.29 0% -0.12% 0% 30039 0.7606 68.37 25.32 0% 0 0% 0 0% 0 0% 0%
20230814 24.93 25.36 24.6 25.29 1.61% 1.04% 0% 36396 0.9109 83.06 25.03 0% 0 0% 0 0% 0 0% 0%
20230811 25.45 25.46 24.83 24.89 -2.24% -0.64% 0% 39864 0.9987 90.44 25.05 0% 0 0% 0 0% 0 0% 0%
20230810 25.05 25.49 24.95 25.46 1.64% 0.95% 0% 37888 0.9555 66.08 25.22 0% 0 0% 0 0% 0 0% 0%
20230809 25.06 25.31 24.82 25.05 -0.04% -0.12% 0% 48982 1.2285 87.3 25.08 0% 0 0% 0 0% 0 0% 0%
20230808 25.48 25.88 24.77 25.06 -3.58% -0.36% 0% 87897 2.2102 228.64 25.15 0% 0 0% 0 0% 0 0% 0%
20230807 27.53 28 25.99 25.99 -10.01% -0.91% 0% 90106 2.3634 280.94 26.23 0% 0 0% 0 0% 0 0% 0%
20230804 28.88 28.88 28.88 28.88 -10% 0% 0% 11537 0.3332 42.04 28.88 0% 0 0% 0 0% 0 0% 0%
20230803 31.94 32.28 31.61 32.09 0.28% 0.19% 0% 10123 0.3242 33.22 32.03 0% 0 0% 0 0% 0 0% 0%
20230802 31.6 32.34 31.11 32 1.72% 0.16% 0% 15901 0.508 48.04 31.95 0% 0 0% 0 0% 0 0% 0%
20230801 31.09 31.72 30.83 31.46 0.64% 0.19% 0% 19408 0.6094 53.82 31.4 0% 0 0% 0 0% 0 0% 0%
20230731 31.39 31.7 29.72 31.26 -0.48% 1.33% 0% 29938 0.9236 73.84 30.85 0% 0 0% 0 0% 0 0% 0%
20230728 31.5 32 31.36 31.41 -1.13% -0.48% 0% 16311 0.5147 38.62 31.56 0% 0 0% 0 0% 0 0% 0%
20230727 32.39 32.59 31.53 31.77 -1.79% -0.66% 0% 15414 0.4929 37.2 31.98 0% 0 0% 0 0% 0 0% 0%
20230726 32.77 33.26 32.28 32.35 -1.28% -1.37% 0% 17270 0.5664 42.99 32.8 0% 0 0% 0 0% 0 0% 0%
20230725 34.16 34.3 32.67 32.77 -2.96% -1.53% 0% 26126 0.8695 67.46 33.28 0% 0 0% 0 0% 0 0% 0%
20230724 31.6 34.17 31.5 33.77 6.3% 2.21% 0% 52417 1.7316 141.21 33.04 0% 0 0% 0 0% 0 0% 0%
20230721 35 35 31.77 31.77 -9.95% -3.55% 0% 59442 1.9581 181.18 32.94 0% 0 0% 0 0% 0 0% 0%
20230720 35.79 36.5 35.1 35.28 -1.86% -1.26% 0% 21260 0.7596 85.59 35.73 0% 0 0% 0 0% 0 0% 0%
20230719 36.07 36.19 35.5 35.95 -0.06% 0.42% 0% 30204 1.0813 134.36 35.8 0% 0 0% 0 0% 0 0% 0%
20230718 33.87 36.5 33.55 35.97 7.82% 2.6% 0% 51273 1.7975 251.98 35.06 0% 0 0% 0 0% 0 0% 0%
20230717 32.7 33.92 32.41 33.36 7.93% 0.18% 0% 52999 1.7649 294.89 33.3 0% 0 0% 0 0% 0 0% 0%
20230714 31.06 31.58 30.85 30.91 -0.74% -0.87% 0% 12426 0.3874 81.43 31.18 0% 0 0% 0 0% 0 0% 0%
20230713 31.6 31.98 31.08 31.14 -1.52% -0.54% 0% 13868 0.4342 84.72 31.31 0% 0 0% 0 0% 0 0% 0%
20230712 31.79 32.2 31.55 31.62 -0.78% -0.91% 0% 8270 0.2639 56.97 31.91 0% 0 0% 0 0% 0 0% 0%
20230711 31.8 32 31.18 31.87 0.73% 0.7% 0% 7716 0.2442 40.62 31.65 0% 0 0% 0 0% 0 0% 0%
20230710 31.92 32.3 31.35 31.64 -0.72% -0.32% 0% 10750 0.3412 60.42 31.74 0% 0 0% 0 0% 0 0% 0%
20230707 32.03 32.03 31.55 31.87 -0.31% 0.31% 0% 5451 0.1732 28.74 31.77 0% 0 0% 0 0% 0 0% 0%
20230706 31.9 32.18 31.5 31.97 0.28% 0.19% 0% 7180 0.2291 30.12 31.91 0% 0 0% 0 0% 0 0% 0%
20230705 32.47 32.47 31.85 31.88 -2.09% -0.59% 0% 9081 0.2912 43.04 32.07 0% 0 0% 0 0% 0 0% 0%
20230704 32.07 32.6 31.39 32.56 1.12% 1.37% 0% 19390 0.6228 77.71 32.12 0% 0 0% 0 0% 0 0% 0%
20230703 32.1 32.5 31.7 32.2 -0.16% 0.28% 0% 15358 0.4932 61.77 32.11 0% 0 0% 0 0% 0 0% 0%
20230630 31.82 32.8 31.71 32.25 1.9% -0.25% 0% 23904 0.7727 96.23 32.33 0% 0 0% 0 0% 0 0% 0%
20230629 32.15 32.45 31.3 31.65 -2.04% -0.25% 0% 23453 0.7442 93.14 31.73 0% 0 0% 0 0% 0 0% 0%
20230628 31.41 32.52 31.08 32.31 2.77% 1.38% 0% 26139 0.8331 104.59 31.87 0% 0 0% 0 0% 0 0% 0%
20230627 30.5 31.52 30.38 31.44 3.76% 1.13% 0% 20492 0.6371 80.16 31.09 0% 0 0% 0 0% 0 0% 0%
20230626 30.53 30.96 29.8 30.3 -0.98% -0.03% 0% 23268 0.7053 88.87 30.31 0% 0 0% 0 0% 0 0% 0%
20230621 29.6 31.03 29.6 30.6 3.31% 0.2% 0% 26001 0.7941 98.02 30.54 0% 0 0% 0 0% 0 0% 0%
20230620 29.91 29.98 29.55 29.62 -0.17% -0.34% 0% 10356 0.3078 38.74 29.72 0% 0 0% 0 0% 0 0% 0%
20230619 30.06 30.07 29.54 29.67 -1.3% -0.4% 0% 9921 0.2955 33.21 29.79 0% 0 0% 0 0% 0 0% 0%
20230616 30.12 30.58 30.03 30.06 -0.86% -0.5% 0% 12793 0.3865 37.02 30.21 0% 0 0% 0 0% 0 0% 0%
20230615 30.1 30.86 30.1 30.32 -0.36% -0.72% 0% 13928 0.4254 36.35 30.54 0% 0 0% 0 0% 0 0% 0%
20230614 30.4 30.85 30.16 30.43 -0.16% -0.1% 0% 17739 0.5404 43.09 30.46 0% 0 0% 0 0% 0 0% 0%
20230613 31.22 31.59 30.29 30.48 -2.87% -0.49% 0% 17821 0.5459 43.05 30.63 0% 0 0% 0 0% 0 0% 0%
20230612 30.52 31.6 29.98 31.38 3.33% 1.39% 0% 18409 0.5698 44.49 30.95 0% 0 0% 0 0% 0 0% 0%
20230609 30.29 30.96 30.17 30.37 0% -0.36% 0% 12016 0.3663 28.15 30.48 0% 0 0% 0 0% 0 0% 0%
20230608 30.57 31.09 30 30.37 0.56% -0.43% 0% 18042 0.5502 41.31 30.5 0% 0 0% 0 0% 0 0% 0%
20230607 30.18 30.96 30.08 30.2 -0.85% -0.92% 0% 17984 0.5482 37.22 30.48 0% 0 0% 0 0% 0 0% 0%
20230606 31.01 31.3 30.31 30.46 -2.5% -0.78% 0% 37780 1.1599 67.56 30.7 0% 0 0% 0 0% 0 0% 0%
20230605 29.92 32.5 29.39 31.24 3.07% 1.89% 0% 49116 1.506 87.32 30.66 0% 0 0% 0 0% 0 0% 0%
20230602 28.5 30.35 28.25 30.31 6.99% 2.47% 0% 40461 1.1967 76.73 29.58 0% 0 0% 0 0% 0 0% 0%
20230601 27.68 29.11 27.62 28.33 4.73% 0.43% 0% 36383 1.0264 93.49 28.21 0% 0 0% 0 0% 0 0% 0%
20230531 27.52 27.6 27 27.05 -1.74% -0.44% 0% 15185 0.4126 40.13 27.17 0% 0 0% 0 0% 0 0% 0%
20230530 27.48 27.63 26.92 27.53 0.62% 0.88% 0% 21395 0.5838 44.9 27.29 0% 0 0% 0 0% 0 0% 0%
20230529 27.93 27.98 27.06 27.36 -2.04% -0.4% 0% 26381 0.7247 58.12 27.47 0% 0 0% 0 0% 0 0% 0%
20230526 27.82 28.45 27.3 27.93 0.43% 0.4% 0% 32990 0.9178 77.41 27.82 0% 0 0% 0 0% 0 0% 0%
20230525 29 29.29 27.7 28.1 -6.3% -0.5% 0% 59582 1.6827 148.99 28.24 0% 0 0% 0 0% 0 0% 0%
20230524 28.3 31.13 28.04 29.99 5.97% 0.74% 0% 99131 2.9509 310.14 29.77 0% 0 0% 0 0% 0 0% 0%
20230523 26.99 28.87 26.99 28.3 5.09% 0.89% 0% 51780 1.4523 208.05 28.05 0% 0 0% 0 0% 0 0% 0%
20230522 26.88 27.03 26.5 26.93 0.67% 0.49% 0% 10910 0.2924 48.47 26.8 0% 0 0% 0 0% 0 0% 0%
20230519 26.39 26.77 26.11 26.75 1.13% 0.91% 0% 11822 0.3134 47.15 26.51 0% 0 0% 0 0% 0 0% 0%
20230518 26.88 27.17 26.36 26.45 -1.34% -0.53% 0% 14172 0.3768 53.08 26.59 0% 0 0% 0 0% 0 0% 0%
20230517 26.21 26.84 26 26.81 2.29% 1.21% 0% 17663 0.4679 59.39 26.49 0% 0 0% 0 0% 0 0% 0%
20230516 26.35 26.68 26.1 26.21 -0.61% -0.49% 0% 13566 0.3573 39.1 26.34 0% 0 0% 0 0% 0 0% 0%
20230515 25.99 26.44 25.89 26.37 0.96% 0.84% 0% 16196 0.4236 45.72 26.15 0% 0 0% 0 0% 0 0% 0%
20230510 25.77 26.25 25.61 25.87 0.08% -0.19% 0% 16462 0.4267 45.82 25.92 0% 0 0% 0 0% 0 0% 0%
20230509 26.39 26.89 25.78 25.85 -2.45% -1.03% 0% 22125 0.578 64.55 26.12 0% 0 0% 0 0% 0 0% 0%
20230508 26.59 26.99 26.36 26.5 -0.34% -0.56% 0% 28068 0.7479 87.71 26.65 0% 0 0% 0 0% 0 0% 0%
20230505 26.78 26.97 26.33 26.59 -0.93% 0.15% 0% 24066 0.6389 80.66 26.55 0% 0 0% 0 0% 0 0% 0%
20230504 26.58 26.99 26.33 26.84 2.01% 0.26% 0% 35636 0.9541 127.1 26.77 0% 0 0% 0 0% 0 0% 0%
20230428 26.26 26.6 25.84 26.31 0.19% 0.08% 0% 33326 0.876 125.92 26.29 0% 0 0% 0 0% 0 0% 0%
20230427 25.72 26.64 25.55 26.26 1.66% 0.04% 0% 54160 1.4216 224.03 26.25 0% 0 0% 0 0% 0 0% 0%
20230426 25.1 25.98 25.09 25.83 1.61% 1.25% 0% 71191 1.8158 347.05 25.51 0% 0 0% 0 0% 0 0% 0%
20230425 24.86 25.42 24.6 25.42 10% 0.47% 0% 18889 0.4778 132.8 25.3 0% 0 0% 0 0% 0 0% 0%
20230424 23.15 23.22 22.6 23.11 -0.22% 0.74% 0% 12801 0.2937 88.8 22.94 0% 0 0% 0 0% 0 0% 0%
20230421 23.46 23.66 23.05 23.16 -1.11% -0.3% 0% 11874 0.2758 83.64 23.23 0% 0 0% 0 0% 0 0% 0%
20230420 23.26 23.6 23.17 23.42 0.77% 0.3% 0% 9537 0.2227 67.61 23.35 0% 0 0% 0 0% 0 0% 0%
20230419 23.45 23.45 23.19 23.24 -0.9% -0.09% 0% 6837 0.159 47.18 23.26 0% 0 0% 0 0% 0 0% 0%
20230418 23.42 23.6 23.21 23.45 -0.13% 0.13% 0% 10468 0.2452 68.68 23.42 0% 0 0% 0 0% 0 0% 0%
20230417 23.49 23.65 23.29 23.48 -1.14% 0.26% 0% 16911 0.3961 106.81 23.42 0% 0 0% 0 0% 0 0% 0%
20230414 23.7 24 23.38 23.75 0.21% 0.68% 0% 8361 0.1972 56.29 23.59 0% 0 0% 0 0% 0 0% 0%
20230413 23.6 23.84 23.46 23.7 0% 0.25% 0% 6624 0.1566 44.55 23.64 0% 0 0% 0 0% 0 0% 0%
20230412 23.5 23.79 23.33 23.7 0.85% 0.72% 0% 7989 0.188 54.14 23.53 0% 0 0% 0 0% 0 0% 0%
20230411 23.55 23.66 23.26 23.5 -0.25% 0.21% 0% 8257 0.1936 54.28 23.45 0% 0 0% 0 0% 0 0% 0%
20230410 24.04 24.04 23.39 23.56 -2% -0.34% 0% 11249 0.2659 69.11 23.64 0% 0 0% 0 0% 0 0% 0%
20230407 23.45 24.14 23.4 24.04 2.34% 0.54% 0% 12707 0.3038 75.96 23.91 0% 0 0% 0 0% 0 0% 0%
20230406 23.87 24.07 23.42 23.49 -1.47% -0.72% 0% 9280 0.2196 54.22 23.66 0% 0 0% 0 0% 0 0% 0%
20230404 24.53 24.69 23.8 23.84 -2.77% -0.75% 0% 11780 0.283 64.45 24.02 0% 0 0% 0 0% 0 0% 0%
20230403 24.33 24.52 24.05 24.52 0.7% 1.11% 0% 13410 0.3252 68.69 24.25 0% 0 0% 0 0% 0 0% 0%
20230331 24.19 24.56 24.17 24.35 -0.12% 0.21% 0% 7128 0.1732 34.88 24.3 0% 0 0% 0 0% 0 0% 0%
20230330 24.36 24.53 24.01 24.38 0.16% 0.62% 0% 9819 0.2379 47.06 24.23 0% 0 0% 0 0% 0 0% 0%
20230329 24.4 24.78 24.27 24.34 -0.65% -0.49% 0% 8909 0.2179 43.19 24.46 0% 0 0% 0 0% 0 0% 0%
20230328 24.68 24.77 24.39 24.5 -1.09% -0.2% 0% 9567 0.2349 46.25 24.55 0% 0 0% 0 0% 0 0% 0%
20230327 25.6 25.6 24.6 24.77 -1.78% -0.72% 0% 12451 0.3106 60.01 24.95 0% 0 0% 0 0% 0 0% 0%
20230324 25.54 25.72 25.2 25.22 -1.25% -0.86% 0% 7539 0.1918 37.66 25.44 0% 0 0% 0 0% 0 0% 0%
20230323 25.66 25.8 25.33 25.54 -0.55% 0.08% 0% 8187 0.2089 61.99 25.52 0% 0 0% 0 0% 0 0% 0%
20230322 25.5 26.11 25.22 25.68 1.3% -0.16% 0% 10700 0.2752 58.23 25.72 0% 0 0% 0 0% 0 0% 0%
20230321 24.55 25.38 24.36 25.35 3.26% 1.28% 0% 9864 0.2469 57.02 25.03 0% 0 0% 0 0% 0 0% 0%
20230320 24.53 24.76 24.39 24.55 0.12% -0.12% 0% 12217 0.3003 75.17 24.58 0% 0 0% 0 0% 0 0% 0%
20230317 24.72 24.98 24.44 24.52 0.16% -0.69% 0% 6996 0.1727 46.4 24.69 0% 0 0% 0 0% 0 0% 0%
20230316 25.2 25.2 24.39 24.48 -3.05% -0.69% 0% 9173 0.2261 59.52 24.65 0% 0 0% 0 0% 0 0% 0%
20230315 24.66 25.37 24.64 25.25 2.48% 0.24% 0% 12463 0.314 81.42 25.19 0% 0 0% 0 0% 0 0% 0%
20230314 25.5 25.79 24.56 24.64 -4.12% -1.16% 0% 14313 0.3568 91.42 24.93 0% 0 0% 0 0% 0 0% 0%
20230313 25.18 25.79 25.03 25.7 1.9% 0.74% 0% 16048 0.4094 107.37 25.51 0% 0 0% 0 0% 0 0% 0%
20230310 25.55 25.68 25 25.22 -2.17% -0.12% 0% 9874 0.2493 67.06 25.25 0% 0 0% 0 0% 0 0% 0%
20230309 25.73 25.84 25.55 25.78 0.27% 0.19% 0% 7525 0.1936 51.37 25.73 0% 0 0% 0 0% 0 0% 0%
20230308 25.38 25.71 25.26 25.71 1.42% 0.59% 0% 8503 0.2173 55.79 25.56 0% 0 0% 0 0% 0 0% 0%
20230307 26.4 26.4 25.35 25.35 -2.99% -1.74% 0% 12667 0.3268 82.43 25.8 0% 0 0% 0 0% 0 0% 0%
20230306 26.4 26.4 25.98 26.13 -0.46% -0.11% 0% 10805 0.2827 70.69 26.16 0% 0 0% 0 0% 0 0% 0%
20230303 26.2 26.35 25.95 26.25 0.34% 0.38% 0% 9186 0.2402 59.15 26.15 0% 0 0% 0 0% 0 0% 0%
20230302 26.11 26.36 25.9 26.16 0.5% 0.19% 0% 12500 0.3264 80.4 26.11 0% 0 0% 0 0% 0 0% 0%
20230301 26 26.13 25.77 26.03 0.35% 0.23% 0% 14585 0.3787 87.26 25.97 0% 0 0% 0 0% 0 0% 0%
20230228 25.7 25.97 25.62 25.94 0.93% 0.66% 0% 12662 0.3263 74.07 25.77 0% 0 0% 0 0% 0 0% 0%
20230227 25.95 25.98 25.52 25.7 -0.89% -0.16% 0% 11957 0.3078 62.7 25.74 0% 0 0% 0 0% 0 0% 0%
20230224 26.12 26.28 25.76 25.93 -0.73% -0.12% 0% 10955 0.2844 56.31 25.96 0% 0 0% 0 0% 0 0% 0%
20230223 25.91 26.19 25.8 26.12 0.73% 0.58% 0% 12252 0.3182 62.09 25.97 0% 0 0% 0 0% 0 0% 0%
20230222 25.77 25.95 25.41 25.93 0.62% 0.5% 0% 11177 0.2884 55.59 25.8 0% 0 0% 0 0% 0 0% 0%
20230221 25.76 25.95 25.43 25.77 0.19% 0.47% 0% 14918 0.3826 70.71 25.65 0% 0 0% 0 0% 0 0% 0%
20230220 25.23 25.95 25.19 25.72 2.02% 0.19% 0% 14199 0.3645 64.95 25.67 0% 0 0% 0 0% 0 0% 0%
20230217 25.32 25.69 25.18 25.21 -0.28% -0.9% 0% 14649 0.3726 65.48 25.44 0% 0 0% 0 0% 0 0% 0%
20230216 26.24 26.34 25.1 25.28 -3.66% -1.6% 0% 22799 0.5856 97.56 25.69 0% 0 0% 0 0% 0 0% 0%
20230215 26.39 26.49 25.98 26.24 -0.3% 0.19% 0% 16814 0.4404 67.84 26.19 0% 0 0% 0 0% 0 0% 0%
20230214 25.8 26.55 25.67 26.32 2.57% 0.46% 0% 30745 0.8056 108.07 26.2 0% 0 0% 0 0% 0 0% 0%
20230213 25.55 25.8 25.43 25.66 0.31% 0.16% 0% 16446 0.4213 50.35 25.62 0% 0 0% 0 0% 0 0% 0%
20230210 25.41 25.83 25.37 25.58 0.59% -0.2% 0% 14347 0.3677 43.59 25.63 0% 0 0% 0 0% 0 0% 0%
20230209 25.5 25.5 25.09 25.43 0.12% 0.51% 0% 14370 0.3636 43 25.3 0% 0 0% 0 0% 0 0% 0%
20230208 25.4 25.73 25.27 25.4 0% -0.39% 0% 17936 0.4574 55.15 25.5 0% 0 0% 0 0% 0 0% 0%
20230207 25.17 25.66 25.13 25.4 0.75% 0% 0% 18813 0.4778 59.48 25.4 0% 0 0% 0 0% 0 0% 0%
20230206 25.1 25.35 24.9 25.21 0.44% 0.24% 0% 17079 0.4295 55.34 25.15 0% 0 0% 0 0% 0 0% 0%
20230203 25.13 25.35 24.89 25.1 0.28% 0.12% 0% 22114 0.5543 72.22 25.07 0% 0 0% 0 0% 0 0% 0%
20230202 24.99 25.6 24.7 25.03 0.12% -0.6% 0% 39607 0.9972 132.77 25.18 0% 0 0% 0 0% 0 0% 0%
20230201 24.45 25.1 23.98 25 2.17% 1.01% 0% 55995 1.3861 207.4 24.75 0% 0 0% 0 0% 0 0% 0%
20230131 25.2 25.2 24.02 24.47 6.81% -0.53% 0% 70272 1.7288 312.42 24.6 0% 0 0% 0 0% 0 0% 0%
20230130 22.51 23.08 22.5 22.91 2.28% 0.35% 0% 21910 0.5002 120.76 22.83 0% 0 0% 0 0% 0 0% 0%
20230120 22.4 22.86 22.16 22.4 0% 0.04% 0% 18822 0.4215 104.59 22.39 0% 0 0% 0 0% 0 0% 0%
20230119 22.48 22.6 22.26 22.4 -0.36% 0.18% 0% 10860 0.2428 63.57 22.36 0% 0 0% 0 0% 0 0% 0%
20230118 22.7 22.8 22.41 22.48 -0.88% -0.22% 0% 12246 0.2759 61.68 22.53 0% 0 0% 0 0% 0 0% 0%
20230117 22.62 23 22.48 22.68 0% -0.04% 0% 12222 0.2773 58.54 22.69 0% 0 0% 0 0% 0 0% 0%
20230116 22.85 23.14 22.5 22.68 -1.39% -0.18% 0% 16375 0.3721 77.77 22.72 0% 0 0% 0 0% 0 0% 0%
20230113 22.34 23.56 22.12 23 3% 0.17% 0% 21580 0.4954 106.12 22.96 0% 0 0% 0 0% 0 0% 0%
20230112 22.26 22.59 22.1 22.33 -0.09% 0.22% 0% 8403 0.1872 43.03 22.28 0% 0 0% 0 0% 0 0% 0%
20230111 22.38 22.57 22.26 22.35 -0.62% -0.22% 0% 9240 0.207 47.29 22.4 0% 0 0% 0 0% 0 0% 0%
20230110 22.45 22.68 22.37 22.49 0.31% -0.18% 0% 11934 0.2689 60.85 22.53 0% 0 0% 0 0% 0 0% 0%
20230109 22.54 22.83 22.3 22.42 -0.58% -0.4% 0% 11857 0.2669 61.23 22.51 0% 0 0% 0 0% 0 0% 0%
20230106 22.37 23.28 22.2 22.55 0.85% -0.44% 0% 14706 0.3331 78.8 22.65 0% 0 0% 0 0% 0 0% 0%
20230105 22.08 22.45 21.92 22.36 1.18% 0.31% 0% 12559 0.2799 70.28 22.29 0% 0 0% 0 0% 0 0% 0%
20230104 21.58 22.31 21.46 22.1 2.31% 0.18% 0% 14709 0.3245 82.59 22.06 0% 0 0% 0 0% 0 0% 0%
20230103 21.38 21.67 21.21 21.6 1.08% 0.65% 0% 10871 0.2333 60.63 21.46 0% 0 0% 0 0% 0 0% 0%
20221230 20.8 21.39 20.8 21.37 2.74% 0.94% 0% 10008 0.2119 39.66 21.17 0% 0 0% 0 0% 0 0% 0%
20221229 21 21.3 20.8 20.8 -1.28% -1.19% 0% 8608 0.1812 43.93 21.05 0% 0 0% 0 0% 0 0% 0%
20221228 21.4 21.55 20.96 21.07 -1.73% -0.14% 0% 10629 0.2243 51.69 21.1 0% 0 0% 0 0% 0 0% 0%
20221227 21.46 21.55 21.2 21.44 -0.05% 0.33% 0% 8497 0.1816 38.67 21.37 0% 0 0% 0 0% 0 0% 0%
20221226 21 21.6 20.8 21.45 2.14% 0.8% 0% 9833 0.2092 42.75 21.28 0% 0 0% 0 0% 0 0% 0%
20221223 21.23 21.47 20.8 21 -1.59% -0.57% 0% 9102 0.1922 38 21.12 0% 0 0% 0 0% 0 0% 0%
20221222 21.8 22.05 21.24 21.34 -2.11% -1.39% 0% 11823 0.2558 47.37 21.64 0% 0 0% 0 0% 0 0% 0%
20221221 21.95 21.95 21.41 21.8 0.23% 0.6% 0% 9645 0.209 38.41 21.67 0% 0 0% 0 0% 0 0% 0%
20221220 21.73 22 21.4 21.75 0.09% 0.09% 0% 10605 0.2304 43.37 21.73 0% 0 0% 0 0% 0 0% 0%
20221219 22.11 22.45 21.53 21.73 -2.12% -1.09% 0% 14662 0.3221 62.33 21.97 0% 0 0% 0 0% 0 0% 0%
20221216 22.64 22.75 22.14 22.2 -1.99% -0.85% 0% 10433 0.2336 47.73 22.39 0% 0 0% 0 0% 0 0% 0%
20221215 22.73 22.99 22.54 22.65 0.27% -0.35% 0% 10328 0.2348 47.78 22.73 0% 0 0% 0 0% 0 0% 0%
20221214 22.79 23.05 22.43 22.59 -1.74% -0.31% 0% 13502 0.3059 44.96 22.66 0% 0 0% 0 0% 0 0% 0%
20221213 22.95 23.3 22.76 22.99 0.17% -0.09% 0% 14656 0.3373 74.07 23.01 0% 0 0% 0 0% 0 0% 0%
20221212 23.4 23.45 22.73 22.95 -1.67% -0.26% 0% 15425 0.3549 77.55 23.01 0% 0 0% 0 0% 0 0% 0%
20221209 23.1 23.48 22.89 23.34 1.61% 0.39% 0% 18018 0.419 93.57 23.25 0% 0 0% 0 0% 0 0% 0%
20221208 22.83 23.13 22.61 22.97 0.61% 0.26% 0% 15169 0.3475 83.13 22.91 0% 0 0% 0 0% 0 0% 0%
20221207 22.75 22.89 22.51 22.83 0.62% 0.35% 0% 11466 0.2609 62.59 22.75 0% 0 0% 0 0% 0 0% 0%
20221206 22.85 22.89 22.55 22.69 -0.7% -0.09% 0% 13710 0.3113 71.2 22.71 0% 0 0% 0 0% 0 0% 0%
20221205 22.68 22.97 22.61 22.85 0.79% 0.35% 0% 14380 0.3275 70.18 22.77 0% 0 0% 0 0% 0 0% 0%
20221202 22.41 22.74 22.3 22.67 1.16% 0.4% 0% 14976 0.3381 70.64 22.58 0% 0 0% 0 0% 0 0% 0%
20221201 22.41 22.64 22.29 22.41 0.54% -0.22% 0% 14397 0.3233 67.35 22.46 0% 0 0% 0 0% 0 0% 0%
20221130 22.66 22.76 22.22 22.29 -1.2% -0.71% 0% 16812 0.3775 79.02 22.45 0% 0 0% 0 0% 0 0% 0%
20221129 21.9 22.61 21.78 22.56 3.77% 0.94% 0% 21838 0.488 100.76 22.35 0% 0 0% 0 0% 0 0% 0%
20221128 21.88 22.18 21.55 21.74 -1.41% -0.09% 0% 13493 0.2936 59.41 21.76 0% 0 0% 0 0% 0 0% 0%
20221125 22.33 22.4 22.02 22.05 -1.3% -0.41% 0% 10298 0.228 41.55 22.14 0% 0 0% 0 0% 0 0% 0%
20221124 22.08 22.48 22.05 22.34 1.55% 0.13% 0% 18818 0.4198 69.68 22.31 0% 0 0% 0 0% 0 0% 0%
20221123 22.52 22.52 21.69 22 -2.18% 0.05% 0% 20232 0.4449 73.76 21.99 0% 0 0% 0 0% 0 0% 0%
20221122 22.44 22.88 22.25 22.49 0.72% -0.44% 0% 26742 0.6042 103.49 22.59 0% 0 0% 0 0% 0 0% 0%
20221121 22.1 22.66 21.6 22.33 0.68% 0.95% 0% 19655 0.4347 77.16 22.12 0% 0 0% 0 0% 0 0% 0%
20221118 22.53 22.65 22.14 22.18 -1.55% -0.94% 0% 14736 0.33 57.91 22.39 0% 0 0% 0 0% 0 0% 0%
20221117 22.27 22.53 22.06 22.53 1.03% 0.72% 0% 14217 0.318 54.25 22.37 0% 0 0% 0 0% 0 0% 0%
20221116 22.53 22.75 22.2 22.3 -1.41% -0.67% 0% 16645 0.3736 62.61 22.45 0% 0 0% 0 0% 0 0% 0%
20221115 22.29 22.64 22.18 22.62 0.44% 0.76% 0% 25221 0.5663 91.11 22.45 0% 0 0% 0 0% 0 0% 0%
20221114 22.28 23.38 22.27 22.52 1.9% -0.53% 0% 35890 0.8126 127.83 22.64 0% 0 0% 0 0% 0 0% 0%
20221111 22.01 22.34 21.8 22.1 2.31% -0.05% 0% 27523 0.6086 96.73 22.11 0% 0 0% 0 0% 0 0% 0%
20221110 21.6 21.76 21.45 21.6 -0.32% -0.05% 0% 13847 0.2992 45.48 21.61 0% 0 0% 0 0% 0 0% 0%
20221109 21.8 21.9 21.61 21.67 -0.78% -0.37% 0% 12411 0.2699 35.2 21.75 0% 0 0% 0 0% 0 0% 0%
20221108 21.79 22 21.58 21.84 0.23% 0.28% 0% 16777 0.3654 39.51 21.78 0% 0 0% 0 0% 0 0% 0%
20221107 21.77 21.83 21.5 21.79 0.09% 0.46% 0% 18928 0.4106 41.31 21.69 0% 0 0% 0 0% 0 0% 0%
20221104 21.38 21.93 21.35 21.77 1.44% 0.18% 0% 20326 0.4417 42.29 21.73 0% 0 0% 0 0% 0 0% 0%
20221103 21.2 21.53 21.17 21.46 0.28% 0.52% 0% 16395 0.35 32.27 21.35 0% 0 0% 0 0% 0 0% 0%
20221102 21.2 21.62 21.04 21.4 0.56% 0.09% 0% 26438 0.5653 49.02 21.38 0% 0 0% 0 0% 0 0% 0%
20221101 20.85 21.39 20.66 21.28 2.11% 0.85% 0% 30855 0.6511 56.3 21.1 0% 0 0% 0 0% 0 0% 0%
20221031 20.33 21.06 20.25 20.84 1.91% 0.19% 0% 31702 0.6593 56.29 20.8 0% 0 0% 0 0% 0 0% 0%
20221028 21.85 21.85 20.31 20.45 -6.75% -2.43% 0% 44983 0.943 81.76 20.96 0% 0 0% 0 0% 0 0% 0%
20221027 22.71 22.87 21.6 21.93 -3.73% -0.54% 0% 65710 1.4492 127.42 22.05 0% 0 0% 0 0% 0 0% 0%
20221026 24 24.46 22.34 22.78 -7.96% -0.87% 0% 77752 1.7865 166.09 22.98 0% 0 0% 0 0% 0 0% 0%
20221025 23.94 25.16 23.7 24.75 3.43% 1.14% 0% 41264 1.0097 101.2 24.47 0% 0 0% 0 0% 0 0% 0%
20221024 25.29 25.48 23.74 23.93 -5.38% -2.05% 0% 34861 0.8515 89.97 24.43 0% 0 0% 0 0% 0 0% 0%
20221021 25.24 25.92 24.84 25.29 -0.78% -0.08% 0% 27485 0.6957 75.68 25.31 0% 0 0% 0 0% 0 0% 0%
20221020 24.69 25.88 24.31 25.49 3.2% 0.83% 0% 34819 0.8802 97.59 25.28 0% 0 0% 0 0% 0 0% 0%
20221019 25.48 25.48 24.64 24.7 -3.25% -1.28% 0% 26361 0.6595 77.33 25.02 0% 0 0% 0 0% 0 0% 0%
20221018 25.06 25.94 25 25.53 1.59% -0.16% 0% 34843 0.8909 103.09 25.57 0% 0 0% 0 0% 0 0% 0%
20221017 24.83 25.56 24.76 25.13 -0.44% 0.16% 0% 26709 0.6701 75.53 25.09 0% 0 0% 0 0% 0 0% 0%
20220720 22.2 22.83 21.9 22.52 1.99% 0.09% 0% 18189 0.4092 69.43 22.5 0% 0 0% 0 0% 0 0% 0%
20220719 22.55 22.55 22.01 22.08 -1.91% -0.72% 0% 18461 0.4106 59.47 22.24 0% 0 0% 0 0% 0 0% 0%
20220718 22.26 23.19 22.06 22.51 1.03% -0.71% 0% 26962 0.6112 78.26 22.67 0% 0 0% 0 0% 0 0% 0%
20220715 21.79 22.66 21 22.28 2.39% 1.36% 0% 30666 0.6739 86.27 21.98 0% 0 0% 0 0% 0 0% 0%
20220714 21.73 21.96 21.47 21.76 -0.14% 0.05% 0% 14380 0.3127 38.82 21.75 0% 0 0% 0 0% 0 0% 0%
20220713 21.96 22.2 21.55 21.79 -0.18% -0.14% 0% 15814 0.3451 38.89 21.82 0% 0 0% 0 0% 0 0% 0%
20220712 22.75 22.8 21.8 21.83 -4.09% -0.95% 0% 28634 0.6312 68.48 22.04 0% 0 0% 0 0% 0 0% 0%
20220711 22.8 23.1 22.3 22.76 -0.78% 0.49% 0% 21694 0.4913 52.6 22.65 0% 0 0% 0 0% 0 0% 0%
20220708 23.21 23.28 22.75 22.94 -2.05% 0.04% 0% 26239 0.6017 60.24 22.93 0% 0 0% 0 0% 0 0% 0%
20220707 24.49 24.49 23.39 23.42 -5.45% -1.47% 0% 47932 1.1394 105.31 23.77 0% 0 0% 0 0% 0 0% 0%
20220706 23.88 24.88 23.31 24.77 4.08% 2.27% 0% 58719 1.4221 132.24 24.22 0% 0 0% 0 0% 0 0% 0%
20220705 23.53 25.1 23.36 23.8 3.12% -0.34% 0% 54266 1.296 120.69 23.88 0% 0 0% 0 0% 0 0% 0%
20220704 22.86 23.14 22.39 23.08 0.48% 1.72% 0% 26114 0.5924 51.89 22.69 0% 0 0% 0 0% 0 0% 0%
20220701 23.65 23.95 22.9 22.97 -2.88% -1.03% 0% 38776 0.9 73.46 23.21 0% 0 0% 0 0% 0 0% 0%
20220630 22.7 23.73 22.22 23.65 4.46% 1.37% 0% 47511 1.1082 93.17 23.33 0% 0 0% 0 0% 0 0% 0%
20220629 22.89 23.24 22.6 22.64 -1.09% -1.26% 0% 28578 0.6552 57.72 22.93 0% 0 0% 0 0% 0 0% 0%
20220628 23 23.13 22.41 22.89 -0.69% 0.39% 0% 31602 0.7205 63.31 22.8 0% 0 0% 0 0% 0 0% 0%
20220627 23.26 23.65 23 23.05 -1.91% -0.77% 0% 48234 1.1206 101.67 23.23 0% 0 0% 0 0% 0 0% 0%
20220624 22.81 23.9 22.15 23.5 4.44% 2.22% 0% 62080 1.427 138.12 22.99 0% 0 0% 0 0% 0 0% 0%
20220623 22.4 22.53 21.8 22.5 -0.49% 1.53% 0% 48248 1.069 116.15 22.16 0% 0 0% 0 0% 0 0% 0%
20220622 22.48 22.88 21.51 22.61 1.85% 1.71% 0% 63024 1.4008 163.61 22.23 0% 0 0% 0 0% 0 0% 0%
20220621 22.2 23.3 21.81 22.2 1.98% -0.85% 0% 87934 1.969 254.75 22.39 0% 0 0% 0 0% 0 0% 0%
20220620 20.11 21.77 20.05 21.77 10.01% 3.72% 0% 67643 1.42 224.48 20.99 0% 0 0% 0 0% 0 0% 0%
20220617 19.8 20.1 19.19 19.79 -0.9% 0.76% 0% 26196 0.5145 89.71 19.64 0% 0 0% 0 0% 0 0% 0%
20220616 19.66 20.26 19.66 19.97 1.53% -0.25% 0% 25587 0.5123 90.65 20.02 0% 0 0% 0 0% 0 0% 0%
20220615 19.5 20.09 19.5 19.67 1.97% -0.61% 0% 33868 0.6701 119.72 19.79 0% 0 0% 0 0% 0 0% 0%
20220614 19.25 19.31 18.7 19.29 -0.72% 1.42% 0% 17543 0.3337 63.61 19.02 0% 0 0% 0 0% 0 0% 0%
20220613 19.72 19.89 19.18 19.43 -0.66% -0.46% 0% 21018 0.4102 79.15 19.52 0% 0 0% 0 0% 0 0% 0%
20220610 19.34 19.56 19.2 19.56 0.93% 0.57% 0% 13590 0.2643 50.98 19.45 0% 0 0% 0 0% 0 0% 0%
20220609 20.05 20.21 19.32 19.38 -3.34% -0.92% 0% 17132 0.3351 63.34 19.56 0% 0 0% 0 0% 0 0% 0%
20220608 20.42 20.55 19.8 20.05 -1.81% -0.1% 0% 19659 0.3946 76.58 20.07 0% 0 0% 0 0% 0 0% 0%
20220607 20.85 21.32 20.01 20.42 -1.78% -0.34% 0% 25393 0.5204 96.98 20.49 0% 0 0% 0 0% 0 0% 0%
20220606 20 20.99 19.7 20.79 5.48% 1.51% 0% 38205 0.7825 143.94 20.48 0% 0 0% 0 0% 0 0% 0%
20220602 19.67 19.83 19.18 19.71 0.82% 0.97% 0% 18919 0.3693 72.53 19.52 0% 0 0% 0 0% 0 0% 0%
20220601 19.31 19.95 19.1 19.55 0.72% -0.31% 0% 23285 0.4567 89.2 19.61 0% 0 0% 0 0% 0 0% 0%
20220531 19.2 19.46 18.77 19.41 1.04% 1.52% 0% 12350 0.2361 45.86 19.12 0% 0 0% 0 0% 0 0% 0%
20220530 19.46 19.48 18.86 19.21 -1.13% 0.52% 0% 12063 0.2305 43.37 19.11 0% 0 0% 0 0% 0 0% 0%
20220527 19.79 20.16 19.3 19.43 -0.21% -1.92% 0% 19472 0.3858 70.41 19.81 0% 0 0% 0 0% 0 0% 0%
20220526 19.6 19.66 18.77 19.47 0.67% 0.99% 0% 17525 0.3378 58.93 19.28 0% 0 0% 0 0% 0 0% 0%
20220525 19.16 19.5 19.11 19.34 0.1% 0.1% 0% 12942 0.25 41.52 19.32 0% 0 0% 0 0% 0 0% 0%
20220524 21.02 21.32 19.28 19.32 -8% -3.5% 0% 32969 0.66 102.65 20.02 0% 0 0% 0 0% 0 0% 0%
20220523 20.97 21.56 20.51 21 0.96% -0.62% 0% 24052 0.5081 82.67 21.13 0% 0 0% 0 0% 0 0% 0%
20220520 20.88 21.09 20.54 20.8 0.24% 0% 0% 13742 0.2859 46.64 20.8 0% 0 0% 0 0% 0 0% 0%
20220519 20.65 21 20.58 20.75 -0.86% -0.19% 0% 14077 0.2927 47.44 20.79 0% 0 0% 0 0% 0 0% 0%
20220518 21.34 21.42 20.8 20.93 -0.81% -0.66% 0% 13552 0.2855 43.8 21.07 0% 0 0% 0 0% 0 0% 0%
20220517 21.63 21.69 21.01 21.1 -2.5% -0.47% 0% 12914 0.2738 37.57 21.2 0% 0 0% 0 0% 0 0% 0%
20220516 21.88 21.95 21.43 21.64 -1.1% 0.14% 0% 15093 0.3262 40.94 21.61 0% 0 0% 0 0% 0 0% 0%
20220513 22.65 23.01 21.69 21.88 -1.49% -0.77% 0% 25409 0.5603 69.02 22.05 0% 0 0% 0 0% 0 0% 0%
20220512 21.11 22.66 20.85 22.51 5.83% 2.04% 0% 21113 0.4657 56.94 22.06 0% 0 0% 0 0% 0 0% 0%
20220511 21.11 21.87 21 21.27 2.21% -1.02% 0% 19333 0.4155 47.37 21.49 0% 0 0% 0 0% 0 0% 0%
20220510 20.2 21.23 20.2 20.81 1.51% 0.1% 0% 19386 0.403 47.22 20.79 0% 0 0% 0 0% 0 0% 0%
20220509 20.15 20.88 19.75 20.5 3.96% 0.49% 0% 20517 0.4186 49.76 20.4 0% 0 0% 0 0% 0 0% 0%
20220506 18.14 20.59 18.14 19.72 -2.13% -0.95% 0% 26063 0.5188 65.5 19.91 0% 0 0% 0 0% 0 0% 0%
20220505 19.77 20.32 19 20.15 0.75% 2.13% 0% 43691 0.8621 115.2 19.73 0% 0 0% 0 0% 0 0% 0%
20220429 18.6 20.45 18.57 20 7.58% 0.65% 0% 67022 1.3314 195.94 19.87 0% 0 0% 0 0% 0 0% 0%
20220428 18.59 20.16 18.59 18.59 -9.98% -0.54% 0% 64916 1.213 216.34 18.69 0% 0 0% 0 0% 0 0% 0%
20220427 20.7 21 19.59 20.65 -5.01% 1.92% 0% 31947 0.6474 143.06 20.26 0% 0 0% 0 0% 0 0% 0%
20220426 23.8 23.8 21.74 21.74 -10.02% -4.14% 0% 34109 0.7736 192.4 22.68 0% 0 0% 0 0% 0 0% 0%
20220425 24.5 25.52 23 24.16 1.51% -0.49% 0% 53721 1.3042 378.29 24.28 0% 0 0% 0 0% 0 0% 0%
20220422 21.7 23.8 21.1 23.8 9.98% 5.4% 0% 21694 0.4899 198.97 22.58 0% 0 0% 0 0% 0 0% 0%
20220421 22.42 24 21.41 21.64 -2.04% -3.61% 0% 17663 0.3966 180.14 22.45 0% 0 0% 0 0% 0 0% 0%
20220420 22.19 22.53 21.93 22.09 0.68% -0.59% 0% 6935 0.1541 69.48 22.22 0% 0 0% 0 0% 0 0% 0%
20220419 22.42 22.78 21.85 21.94 -2.62% -1.04% 0% 5610 0.1244 53.47 22.17 0% 0 0% 0 0% 0 0% 0%
20220418 21.81 22.59 21.3 22.53 3.06% 2.18% 0% 7674 0.1692 65.06 22.05 0% 0 0% 0 0% 0 0% 0%
20220415 22.3 22.48 21.76 21.86 -2.71% -0.86% 0% 6178 0.1362 47.55 22.05 0% 0 0% 0 0% 0 0% 0%
20220414 22.57 22.97 22.42 22.47 -0.44% -0.93% 0% 5885 0.1335 42.34 22.68 0% 0 0% 0 0% 0 0% 0%
20220413 22.99 23.2 22.48 22.57 -3.22% -0.66% 0% 6479 0.1472 44.45 22.72 0% 0 0% 0 0% 0 0% 0%
20220412 22.87 23.32 22.13 23.32 2.28% 2.87% 0% 8750 0.1984 58.66 22.67 0% 0 0% 0 0% 0 0% 0%
20220411 23.8 23.91 22.58 22.8 -4.52% -1.34% 0% 13860 0.3203 94.24 23.11 0% 0 0% 0 0% 0 0% 0%
20220408 24.77 24.9 23.8 23.88 -3.12% -0.87% 0% 9209 0.2218 65.84 24.09 0% 0 0% 0 0% 0 0% 0%
20220407 25.38 25.81 24.4 24.65 -4.79% -1.48% 0% 15929 0.3985 119.62 25.02 0% 0 0% 0 0% 0 0% 0%
20220401 25.01 25.51 24.65 25.19 -0.83% 0.44% 0% 9865 0.2474 80.28 25.08 0% 0 0% 0 0% 0 0% 0%
20220331 24.8 25.7 24.43 25.4 2.54% 0.51% 0% 13471 0.3404 112.1 25.27 0% 0 0% 0 0% 0 0% 0%
20220330 24.55 25.06 23.48 24.77 5.27% 1.6% 0% 15225 0.3712 122.66 24.38 0% 0 0% 0 0% 0 0% 0%
20220329 24.4 24.88 23.11 23.53 -4.04% -1.38% 0% 16122 0.3846 130.26 23.86 0% 0 0% 0 0% 0 0% 0%
20220328 24.45 24.88 24.06 24.52 -1.45% 0.04% 0% 11104 0.2722 95.91 24.51 0% 0 0% 0 0% 0 0% 0%
20220325 25.37 25.47 24.88 24.88 -1.03% -1.23% 0% 7425 0.187 61.82 25.19 0% 0 0% 0 0% 0 0% 0%
20220324 25.73 25.73 25.01 25.14 -1.91% -0.16% 0% 8709 0.2193 72.9 25.18 0% 0 0% 0 0% 0 0% 0%
20220323 25.69 25.94 25.1 25.63 -0.19% 0.79% 0% 11448 0.2911 94.16 25.43 0% 0 0% 0 0% 0 0% 0%
20220322 25.88 26 25.16 25.68 -0.96% 0.16% 0% 7290 0.1869 61.6 25.64 0% 0 0% 0 0% 0 0% 0%
20220321 25.93 26.01 25.37 25.93 1.45% 0.66% 0% 6113 0.1575 50.91 25.76 0% 0 0% 0 0% 0 0% 0%
20220318 25.25 25.9 25.01 25.56 1.03% 0.35% 0% 8814 0.2245 71.77 25.47 0% 0 0% 0 0% 0 0% 0%
20220317 24.81 26.27 24.81 25.3 2.85% -1.02% 0% 14748 0.377 119.59 25.56 0% 0 0% 0 0% 0 0% 0%
20220316 24.31 25 23 24.6 2.8% 2.5% 0% 14829 0.3559 110.32 24 0% 0 0% 0 0% 0 0% 0%
20220315 25.64 25.64 23.91 23.93 -6.67% -2.92% 0% 12651 0.3119 98.48 24.65 0% 0 0% 0 0% 0 0% 0%
20220311 26 27.12 25.47 26.93 -0.66% 2.86% 0% 17617 0.4613 135.76 26.18 0% 0 0% 0 0% 0 0% 0%
20220310 27.86 27.97 27.06 27.11 1.73% -1.35% 0% 6586 0.181 56.02 27.48 0% 0 0% 0 0% 0 0% 0%
20220309 27.31 27.39 25.86 26.65 -2.2% 0.15% 0% 10576 0.2814 82.81 26.61 0% 0 0% 0 0% 0 0% 0%
20220308 28.15 28.59 27.2 27.25 -3.2% -1.45% 0% 7707 0.2131 63.66 27.65 0% 0 0% 0 0% 0 0% 0%
20220307 29 29 27.99 28.15 -3.3% -0.53% 0% 8898 0.2518 74.52 28.3 0% 0 0% 0 0% 0 0% 0%
20220304 29.05 29.38 28.9 29.11 0.07% 0.14% 0% 6859 0.1994 58.22 29.07 0% 0 0% 0 0% 0 0% 0%
20220303 29.75 29.77 28.76 29.09 -2.22% -0.34% 0% 8478 0.2475 70.18 29.19 0% 0 0% 0 0% 0 0% 0%
20220302 30.6 30.9 29.66 29.75 -3.31% -0.93% 0% 15144 0.4547 120.61 30.03 0% 0 0% 0 0% 0 0% 0%
20220301 31.5 31.58 30.71 30.77 -1.6% -1% 0% 9409 0.2924 76.27 31.08 0% 0 0% 0 0% 0 0% 0%
20220228 30.47 31.4 29.54 31.27 2.06% 2.22% 0% 17573 0.5376 141.16 30.59 0% 0 0% 0 0% 0 0% 0%
20220225 30.82 31.28 30.1 30.64 -0.07% 0.1% 0% 9736 0.298 79.94 30.61 0% 0 0% 0 0% 0 0% 0%
20220224 31.2 31.6 30.2 30.66 -2.36% -0.36% 0% 10577 0.3255 77.87 30.77 0% 0 0% 0 0% 0 0% 0%
20220223 31.23 31.82 31.16 31.4 0.38% -0.32% 0% 7733 0.2436 51.53 31.5 0% 0 0% 0 0% 0 0% 0%
20220222 31.8 31.8 30.9 31.28 -1.7% 0.29% 0% 8273 0.258 50.94 31.19 0% 0 0% 0 0% 0 0% 0%
20220221 32.28 32.6 31.3 31.82 -1.7% 0.13% 0% 9291 0.2953 54.18 31.78 0% 0 0% 0 0% 0 0% 0%
20220218 32.75 33.13 32.14 32.37 -1.16% -0.43% 0% 9267 0.3013 51.8 32.51 0% 0 0% 0 0% 0 0% 0%
20220217 33.81 34.29 32.54 32.75 -3.14% -0.85% 0% 14546 0.4804 75.7 33.03 0% 0 0% 0 0% 0 0% 0%
20220216 32.88 34.39 32.61 33.81 4.67% 0.06% 0% 15479 0.523 74.39 33.79 0% 0 0% 0 0% 0 0% 0%
20220215 32.36 32.64 32.03 32.3 -0.58% 0.19% 0% 8414 0.2713 34.15 32.24 0% 0 0% 0 0% 0 0% 0%
20220214 32.89 33.36 32.07 32.49 -2.14% -0.21% 0% 14399 0.4689 57.4 32.56 0% 0 0% 0 0% 0 0% 0%
20220211 35.33 35.36 32.83 33.2 -6.61% -2.21% 0% 22269 0.7561 94.44 33.95 0% 0 0% 0 0% 0 0% 0%
20220210 37.18 37.78 34.6 35.55 -3.66% -0.25% 0% 25410 0.9056 117.33 35.64 0% 0 0% 0 0% 0 0% 0%
20220209 35.32 36.96 35.01 36.9 4.21% 1.77% 0% 16050 0.582 73.9 36.26 0% 0 0% 0 0% 0 0% 0%
20211203 31.75 33.05 31.6 32.59 2.71% 0.03% 0% 19592 0.6383 71.89 32.58 0% 0 0% 0 0% 0 0% 0%
20211202 32.7 32.83 31.39 31.73 -3.14% -0.94% 0% 20377 0.6527 71.44 32.03 0% 0 0% 0 0% 0 0% 0%
20211201 33.2 33.27 32.39 32.76 -1.95% 0.09% 0% 24574 0.8044 85.59 32.73 0% 0 0% 0 0% 0 0% 0%
20211130 34.3 34.68 32.8 33.41 -2.08% 0% 0% 34111 1.1398 124.64 33.41 0% 0 0% 0 0% 0 0% 0%
20211129 36 36.66 33.74 34.12 -7.06% -2.6% 0% 40903 1.433 154.74 35.03 0% 0 0% 0 0% 0 0% 0%
20211126 37.48 37.8 36.5 36.71 -1.71% -0.97% 0% 13282 0.4923 56.65 37.07 0% 0 0% 0 0% 0 0% 0%
20211125 37.64 37.82 36.92 37.35 -0.98% 0.11% 0% 7771 0.2899 31.08 37.31 0% 0 0% 0 0% 0 0% 0%
20211124 37.98 38.01 37 37.72 0.32% 0.53% 0% 12048 0.4521 45.52 37.52 0% 0 0% 0 0% 0 0% 0%
20211123 36.81 38.99 36.5 37.6 2.17% -0.66% 0% 27842 1.0538 99.35 37.85 0% 0 0% 0 0% 0 0% 0%
20211122 33.42 37.01 33.33 36.8 8.88% 4.1% 0% 44685 1.5797 158.84 35.35 0% 0 0% 0 0% 0 0% 0%
20211119 34.66 35.26 33.56 33.8 -2.79% -0.82% 0% 26218 0.8936 97.34 34.08 0% 0 0% 0 0% 0 0% 0%
20211118 35.74 37.34 34.77 34.77 -4% -2.69% 0% 25259 0.9024 97.98 35.73 0% 0 0% 0 0% 0 0% 0%
20211117 35.85 36.49 35.27 36.22 0.92% 0.95% 0% 15921 0.5712 64.59 35.88 0% 0 0% 0 0% 0 0% 0%
20211116 34.71 37.39 34.71 35.89 3.16% -1.37% 0% 35234 1.2822 145.13 36.39 0% 0 0% 0 0% 0 0% 0%
20211115 34.79 35.34 33.75 34.79 0% 0.72% 0% 24345 0.8408 101.54 34.54 0% 0 0% 0 0% 0 0% 0%
20211112 33.01 35.15 32.92 34.79 4.38% 0.99% 0% 32209 1.1096 128.62 34.45 0% 0 0% 0 0% 0 0% 0%
20211111 33.83 34.5 32.6 33.33 -0.89% 0.09% 0% 27169 0.9048 106.04 33.3 0% 0 0% 0 0% 0 0% 0%
20211110 31.19 33.7 29.8 33.63 7.58% 3.48% 0% 35190 1.1436 121.68 32.5 0% 0 0% 0 0% 0 0% 0%
20211109 31.04 31.78 30.78 31.26 0.1% 0% 0% 12788 0.3998 38.33 31.26 0% 0 0% 0 0% 0 0% 0%
20211108 31.32 31.8 30.5 31.23 -0.79% 0.81% 0% 26419 0.8184 64.84 30.98 0% 0 0% 0 0% 0 0% 0%
20211105 32.12 32.98 31.3 31.48 -0.66% -2.18% 0% 28607 0.9206 65.4 32.18 0% 0 0% 0 0% 0 0% 0%
20211104 32.44 32.44 31.13 31.69 -0.16% 0.13% 0% 17445 0.5522 38.7 31.65 0% 0 0% 0 0% 0 0% 0%
20211103 31.66 32.39 30.3 31.74 0.89% 0.54% 0% 17505 0.5526 39.09 31.57 0% 0 0% 0 0% 0 0% 0%
20211102 32.26 32.58 31.14 31.46 -2.96% -1.13% 0% 22197 0.7063 51.21 31.82 0% 0 0% 0 0% 0 0% 0%
20211101 30.62 32.58 29.83 32.42 6.23% 2.72% 0% 37854 1.1947 89.54 31.56 0% 0 0% 0 0% 0 0% 0%
20211029 30.9 31.2 29.95 30.52 -2.18% 0% 0% 33756 1.0301 82.32 30.52 0% 0 0% 0 0% 0 0% 0%
20211028 30.3 31.5 29.5 31.2 2.3% 2.23% 0% 57748 1.7627 150.74 30.52 0% 0 0% 0 0% 0 0% 0%
20211027 30.1 31.22 29.61 30.5 3.04% 0.53% 0% 70948 2.1529 213.87 30.34 0% 0 0% 0 0% 0 0% 0%
20211026 26 29.98 25.52 29.6 8.03% 4.89% 0% 92125 2.5997 324.03 28.22 0% 0 0% 0 0% 0 0% 0%
20211025 26.14 27.75 26.14 27.4 8.6% -0.25% 0% 82691 2.2719 401.91 27.47 0% 0 0% 0 0% 0 0% 0%
20211022 23.85 26.12 23.82 25.23 5.56% 1.37% 0% 44727 1.1132 303.45 24.89 0% 0 0% 0 0% 0 0% 0%
20211021 23.76 24.35 23.54 23.9 0.59% 0.13% 0% 17376 0.4148 145.72 23.87 0% 0 0% 0 0% 0 0% 0%
20211020 23.95 23.96 23.65 23.76 -0.75% 0% 0% 9282 0.2205 70.15 23.76 0% 0 0% 0 0% 0 0% 0%
20211019 24.18 24.18 23.67 23.94 -1.6% 0.46% 0% 12052 0.2872 88.98 23.83 0% 0 0% 0 0% 0 0% 0%
20211018 24.93 25 24.25 24.33 -3.57% -0.94% 0% 15577 0.3826 125.08 24.56 0% 0 0% 0 0% 0 0% 0%
20211015 25.72 25.72 25.2 25.23 -1.87% -0.28% 0% 8056 0.2038 70.59 25.3 0% 0 0% 0 0% 0 0% 0%
20211014 25.58 25.92 25.43 25.71 0.51% 0.19% 0% 5257 0.1349 48.18 25.66 0% 0 0% 0 0% 0 0% 0%
20211013 25.5 25.79 25.33 25.58 -0.47% -0.04% 0% 5350 0.1369 44.43 25.59 0% 0 0% 0 0% 0 0% 0%
20211012 26.4 26.41 25.47 25.7 -2.58% -0.39% 0% 8705 0.2246 67.61 25.8 0% 0 0% 0 0% 0 0% 0%
20211011 26.99 27.27 26.32 26.38 -2.69% -0.86% 0% 10215 0.2718 79.28 26.61 0% 0 0% 0 0% 0 0% 0%
20211008 27.8 28.01 27 27.11 -1.88% -0.88% 0% 11330 0.3099 94.67 27.35 0% 0 0% 0 0% 0 0% 0%
20210930 27.21 31.59 26.82 27.63 -7.28% -3.73% 0% 25328 0.7269 237.08 28.7 0% 0 0% 0 0% 0 0% 0%
20210929 29.02 29.8 28 29.8 0.74% 4.01% 0% 10579 0.3031 117.95 28.65 0% 0 0% 0 0% 0 0% 0%
20210928 29.9 29.91 29.32 29.58 -1.04% -0.03% 0% 3660 0.1083 42.97 29.59 0% 0 0% 0 0% 0 0% 0%
20210927 30.19 30.25 29.21 29.89 -0.1% 0.37% 0% 6858 0.2042 79.66 29.78 0% 0 0% 0 0% 0 0% 0%
20210924 30.15 30.15 29.6 29.92 -0.93% 0.3% 0% 4295 0.1281 51.02 29.83 0% 0 0% 0 0% 0 0% 0%
20210923 30.24 30.35 29.66 30.2 0.13% 0.5% 0% 14252 0.4283 159.53 30.05 0% 0 0% 0 0% 0 0% 0%
20210922 29.49 30.59 28.66 30.16 1.55% 2.13% 0% 12799 0.378 138.75 29.53 0% 0 0% 0 0% 0 0% 0%
20210917 27.99 29.7 27.76 29.7 6.6% 3.09% 0% 11489 0.331 123.56 28.81 0% 0 0% 0 0% 0 0% 0%
20210916 29.19 29.19 27.84 27.86 -1.76% -1.8% 0% 3821 0.1084 43.73 28.37 0% 0 0% 0 0% 0 0% 0%
20210915 27.91 28.41 27.62 28.36 0.21% 0.96% 0% 3207 0.0901 36.33 28.09 0% 0 0% 0 0% 0 0% 0%
20210914 28.6 29.3 28.2 28.3 -2.28% -1.01% 0% 6269 0.1792 71.4 28.59 0% 0 0% 0 0% 0 0% 0%
20210913 28.02 29.15 28 28.96 2.51% 1.54% 0% 8693 0.2479 97 28.52 0% 0 0% 0 0% 0 0% 0%
20210910 28.89 29 28.2 28.25 -2.22% -0.6% 0% 5042 0.1433 57.84 28.42 0% 0 0% 0 0% 0 0% 0%
20210909 29.65 29.65 28.75 28.89 -1.26% -0.41% 0% 4615 0.1339 55.32 29.01 0% 0 0% 0 0% 0 0% 0%
20210908 29.5 29.85 28.57 29.26 -0.95% 0.58% 0% 9470 0.2755 115 29.09 0% 0 0% 0 0% 0 0% 0%
20210907 29.13 29.9 28.8 29.54 0.68% 0.48% 0% 14752 0.4337 200.26 29.4 0% 0 0% 0 0% 0 0% 0%
20210906 28.36 29.39 28.25 29.34 2.91% 1.98% 0% 10510 0.3024 161.68 28.77 0% 0 0% 0 0% 0 0% 0%
20210729 28.01 28.38 27.36 27.45 -0.36% -0.65% 0% 3554 0.0982 56.28 27.63 0% 0 0% 0 0% 0 0% 0%
20210728 28.25 28.5 27.05 27.55 -3.16% -0.29% 0% 3779 0.1044 56.18 27.63 0% 0 0% 0 0% 0 0% 0%
20210727 29.01 29.44 28.42 28.45 -2.5% -1.35% 0% 3228 0.0931 51.3 28.84 0% 0 0% 0 0% 0 0% 0%
20210726 30.3 30.4 28.42 29.18 -4.01% -0.55% 0% 7481 0.2195 122.48 29.34 0% 0 0% 0 0% 0 0% 0%
20210723 30.82 31 30 30.4 -1.36% -0.36% 0% 4818 0.147 86.02 30.51 0% 0 0% 0 0% 0 0% 0%
20210722 31.01 31.01 30.8 30.82 -0.61% -0.13% 0% 3108 0.0959 56.04 30.86 0% 0 0% 0 0% 0 0% 0%
20210721 31 31.43 30.8 31.01 -0.13% 0.06% 0% 3708 0.1149 62.58 30.99 0% 0 0% 0 0% 0 0% 0%
20210720 30.89 31.08 30.75 31.05 0.78% 0.62% 0% 2317 0.0715 38.64 30.86 0% 0 0% 0 0% 0 0% 0%
20210719 30.9 31.64 30.75 30.81 -1.34% -0.19% 0% 5154 0.1591 81.97 30.87 0% 0 0% 0 0% 0 0% 0%
20210716 31.53 31.87 31.08 31.23 -0.89% -0.1% 0% 6107 0.1909 89.21 31.26 0% 0 0% 0 0% 0 0% 0%
20210715 32.33 32.34 31.5 31.51 -3.22% -0.76% 0% 6980 0.2216 109.23 31.75 0% 0 0% 0 0% 0 0% 0%
20210714 32.9 32.9 32.3 32.56 0.71% 0.34% 0% 2539 0.0824 42.19 32.45 0% 0 0% 0 0% 0 0% 0%
20210713 32.36 32.45 32.22 32.33 -0.34% 0.06% 0% 3018 0.0975 48.65 32.31 0% 0 0% 0 0% 0 0% 0%
20210712 32.42 32.69 31.96 32.44 -0.22% 0.78% 0% 5651 0.1819 86.79 32.19 0% 0 0% 0 0% 0 0% 0%
20210709 33.11 33.54 32.26 32.51 -2.96% -0.25% 0% 4958 0.1616 70.62 32.59 0% 0 0% 0 0% 0 0% 0%
20210708 34.3 34.3 33 33.5 0.15% -0.15% 0% 6396 0.2146 94.86 33.55 0% 0 0% 0 0% 0 0% 0%
20210707 33.37 33.73 33.01 33.45 0.24% 0.06% 0% 4328 0.1447 64.51 33.43 0% 0 0% 0 0% 0 0% 0%
20210706 33.43 33.64 32.9 33.37 -0.24% 0.39% 0% 4900 0.1629 69.33 33.24 0% 0 0% 0 0% 0 0% 0%
20210705 31.97 33.5 31.83 33.45 5.19% 1.15% 0% 11149 0.3687 133.48 33.07 0% 0 0% 0 0% 0 0% 0%
20210702 31.7 31.96 31.55 31.8 -0.03% 0.54% 0% 2529 0.08 31.27 31.63 0% 0 0% 0 0% 0 0% 0%
20210701 32.4 32.41 31.66 31.81 -2.09% -0.62% 0% 4733 0.1515 58.23 32.01 0% 0 0% 0 0% 0 0% 0%
20210630 32.25 32.77 32.07 32.49 -0.03% 0.59% 0% 3922 0.1267 47.18 32.3 0% 0 0% 0 0% 0 0% 0%
20210629 33.26 33.26 32.35 32.5 -2.26% -0.46% 0% 4711 0.1538 56.17 32.65 0% 0 0% 0 0% 0 0% 0%
20210628 32.11 33.79 31.78 33.25 3.52% 0.27% 0% 10845 0.3596 124.89 33.16 0% 0 0% 0 0% 0 0% 0%
20210625 32.84 32.84 32.1 32.12 -2.19% -0.62% 0% 4260 0.1377 47.87 32.32 0% 0 0% 0 0% 0 0% 0%
20210624 32.88 33.27 32.33 32.84 -0.12% -0.03% 0% 5358 0.176 56.98 32.85 0% 0 0% 0 0% 0 0% 0%
20210623 32.19 33.2 32.19 32.88 0.15% 0.7% 0% 6630 0.2165 69.61 32.65 0% 0 0% 0 0% 0 0% 0%
20210622 30.88 33.2 30.85 32.83 6.31% 1.52% 0% 16819 0.5439 171.86 32.34 0% 0 0% 0 0% 0 0% 0%
20210621 31.15 31.15 30.62 30.88 -0.87% 0.06% 0% 3960 0.1222 43.56 30.86 0% 0 0% 0 0% 0 0% 0%
20210618 31.4 31.4 31.06 31.15 -0.76% 0.1% 0% 3454 0.1075 37.01 31.12 0% 0 0% 0 0% 0 0% 0%
20210617 31.96 32.1 31 31.39 -1.81% -0.51% 0% 6993 0.2206 72.98 31.55 0% 0 0% 0 0% 0 0% 0%
20210616 32.64 32.7 31.92 31.97 -2.59% -0.99% 0% 5101 0.1647 54.57 32.29 0% 0 0% 0 0% 0 0% 0%
20210615 32.2 32.96 31.55 32.82 0.61% 1.45% 0% 8432 0.2728 87.94 32.35 0% 0 0% 0 0% 0 0% 0%
20210611 32.28 33.37 32.22 32.62 1.59% -0.24% 0% 8472 0.277 89.95 32.7 0% 0 0% 0 0% 0 0% 0%
20210610 31.74 32.27 31.53 32.11 1.04% 0.53% 0% 6591 0.2105 70.88 31.94 0% 0 0% 0 0% 0 0% 0%
20210609 32.19 32.2 31.74 31.78 -0.87% -0.31% 0% 4830 0.154 52.64 31.88 0% 0 0% 0 0% 0 0% 0%
20210608 32.6 32.74 32.02 32.06 -1.75% -0.31% 0% 8031 0.2583 88.54 32.16 0% 0 0% 0 0% 0 0% 0%
20210607 32.5 32.92 32.38 32.63 -0.24% 0.25% 0% 5256 0.1711 60.92 32.55 0% 0 0% 0 0% 0 0% 0%
20210604 33.11 33.11 32.47 32.71 -1.03% 0.09% 0% 6529 0.2134 76.01 32.68 0% 0 0% 0 0% 0 0% 0%
20210603 33.3 33.38 33.05 33.05 -0.81% -0.48% 0% 5511 0.183 68.85 33.21 0% 0 0% 0 0% 0 0% 0%
20210602 33.34 33.72 33 33.32 -0.03% -0.03% 0% 4830 0.161 63 33.33 0% 0 0% 0 0% 0 0% 0%
20210601 33.2 33.41 32.77 33.33 0.18% 0.63% 0% 4263 0.1412 55.89 33.12 0% 0 0% 0 0% 0 0% 0%
20210531 33.93 33.93 32.5 33.27 -2% 0.54% 0% 7220 0.2389 96.3 33.09 0% 0 0% 0 0% 0 0% 0%
20210528 33.87 34.47 33.22 33.95 0.38% 0.68% 0% 6393 0.2156 90.14 33.72 0% 0 0% 0 0% 0 0% 0%
20210527 47.96 48 47.4 47.65 -0.31% -0.04% 0% 4984 0.2376 104.08 47.67 0% 0 0% 0 0% 0 0% 0%
20210526 47.31 47.8 47.02 47.8 1.04% 0.44% 0% 3675 0.1749 78.64 47.59 0% 0 0% 0 0% 0 0% 0%
20210525 47.5 47.73 46.8 47.31 -0.4% 0.38% 0% 3675 0.1732 77.93 47.13 0% 0 0% 0 0% 0 0% 0%
20210524 46.94 47.9 46.66 47.5 2.11% 0.32% 0% 4465 0.2114 96.97 47.35 0% 0 0% 0 0% 0 0% 0%
20210521 46.6 46.96 46.45 46.52 -0.04% -0.24% 0% 2108 0.0983 46.31 46.63 0% 0 0% 0 0% 0 0% 0%
20210520 46.5 46.63 46.07 46.54 0.56% 0.34% 0% 2503 0.1161 52.12 46.38 0% 0 0% 0 0% 0 0% 0%
20210519 47.22 47.22 46.01 46.28 -1.95% -0.47% 0% 4105 0.1909 81.67 46.5 0% 0 0% 0 0% 0 0% 0%
20210518 46.38 47.23 46.19 47.2 1.81% 0.66% 0% 4216 0.1977 76.06 46.89 0% 0 0% 0 0% 0 0% 0%
20210517 46 46.6 45.56 46.36 0.76% 0.63% 0% 4063 0.1872 68.85 46.07 0% 0 0% 0 0% 0 0% 0%
20210514 45.47 46.1 45.28 46.01 1.17% 0.37% 0% 2882 0.1321 46.39 45.84 0% 0 0% 0 0% 0 0% 0%
20210513 46.47 46.72 45.38 45.48 -2.09% -0.79% 0% 5188 0.2378 73.04 45.84 0% 0 0% 0 0% 0 0% 0%
20210512 47.49 47.49 46 46.45 -2.13% 0% 0% 4258 0.1978 54.01 46.45 0% 0 0% 0 0% 0 0% 0%
20210511 47.48 47.73 47.28 47.46 0.38% 0.02% 0% 2727 0.1294 26.91 47.45 0% 0 0% 0 0% 0 0% 0%
20210510 47.5 48.28 47.26 47.28 -1.27% -0.55% 0% 2983 0.1418 22.37 47.54 0% 0 0% 0 0% 0 0% 0%
20210507 48.66 48.66 47.3 47.89 -1.56% 0.04% 0% 3708 0.1775 23.81 47.87 0% 0 0% 0 0% 0 0% 0%
20210506 49.99 49.99 47.58 48.65 2.66% 0.1% 0% 4728 0.2298 29.76 48.6 0% 0 0% 0 0% 0 0% 0%
20210430 48.98 49.17 47.17 47.39 -3.64% -0.77% 0% 8488 0.4054 49.73 47.76 0% 0 0% 0 0% 0 0% 0%
20210429 49.89 50 49.11 49.18 -1.82% -0.45% 0% 4927 0.2434 29.27 49.4 0% 0 0% 0 0% 0 0% 0%
20210428 49 50.42 48.76 50.09 1.68% 0.56% 0% 6053 0.3015 35.5 49.81 0% 0 0% 0 0% 0 0% 0%
20210427 50.95 51.21 49.13 49.26 -3.81% -1.34% 0% 9848 0.4917 55.77 49.93 0% 0 0% 0 0% 0 0% 0%
20210426 52.45 52.72 51.1 51.21 -2.83% -1.25% 0% 11808 0.6124 69.15 51.86 0% 0 0% 0 0% 0 0% 0%
20210423 53.4 54.25 50.53 52.7 -3.69% 0.84% 0% 24038 1.2563 142.13 52.26 0% 0 0% 0 0% 0 0% 0%
20210422 55.95 55.95 54.72 54.72 -10% -0.29% 0% 28161 1.5455 190.7 54.88 0% 0 0% 0 0% 0 0% 0%
20210421 58.05 60.98 57.5 60.8 4.68% 1.28% 0% 19608 1.1771 172.34 60.03 0% 0 0% 0 0% 0 0% 0%
20210416 57.62 58.29 57 57.4 -0.85% -0.12% 0% 5784 0.3324 55.72 57.47 0% 0 0% 0 0% 0 0% 0%
20210415 57.8 58.2 57.22 57.89 0.02% 0.17% 0% 7435 0.4297 71.66 57.79 0% 0 0% 0 0% 0 0% 0%
20210414 56 58.47 56 57.88 2.75% 0.71% 0% 8697 0.4998 85.34 57.47 0% 0 0% 0 0% 0 0% 0%
20210413 57.19 57.6 56.05 56.33 -2.54% -0.65% 0% 7307 0.4143 72.8 56.7 0% 0 0% 0 0% 0 0% 0%
20210412 57.69 58.47 57.02 57.8 0.42% 0.09% 0% 8059 0.4654 85.7 57.75 0% 0 0% 0 0% 0 0% 0%
20210409 56.35 57.68 55.76 57.56 2.2% 0.86% 0% 7591 0.4332 78.11 57.07 0% 0 0% 0 0% 0 0% 0%
20210408 56.98 58.4 56.29 56.32 -1.07% -1.62% 0% 8472 0.485 81.44 57.25 0% 0 0% 0 0% 0 0% 0%
20210407 56.01 57.46 55.36 56.93 1.68% 0.99% 0% 8127 0.4581 70.4 56.37 0% 0 0% 0 0% 0 0% 0%
20210406 54.81 56.24 54.7 55.99 1.84% 0.47% 0% 6135 0.3419 48.33 55.73 0% 0 0% 0 0% 0 0% 0%
20210402 54.29 54.99 53.8 54.98 1.1% 0.75% 0% 6456 0.3523 45.5 54.57 0% 0 0% 0 0% 0 0% 0%
20210401 54.24 54.88 52.48 54.38 0.37% 1.13% 0% 8310 0.4468 53.95 53.77 0% 0 0% 0 0% 0 0% 0%
20210330 55.55 56.18 53.73 53.91 -2.65% -0.74% 0% 9129 0.4958 53.38 54.31 0% 0 0% 0 0% 0 0% 0%
20210329 56.88 57.8 55.36 55.38 -3.1% -1.51% 0% 7407 0.4165 42.82 56.23 0% 0 0% 0 0% 0 0% 0%
20210326 56.1 57.45 56.01 57.15 2.05% 0.47% 0% 4221 0.2401 23.13 56.88 0% 0 0% 0 0% 0 0% 0%
20201215 79.88 80.98 78.22 79.99 0.5% 0.48% 0% 9286 0.7393 60.23 79.61 0% 0 0% 0 0% 0 0% 0%
20201214 76.5 79.86 75.43 79.59 3.7% 2.24% 0% 12278 0.9559 71.62 77.85 0% 0 0% 0 0% 0 0% 0%
20201211 78.78 78.8 75.11 76.75 -2.58% 0% 0% 14506 1.1134 81.92 76.75 0% 0 0% 0 0% 0 0% 0%
20201210 75.97 80.66 75.43 78.78 3.79% 0.2% 0% 14331 1.1267 85.86 78.62 0% 0 0% 0 0% 0 0% 0%
20201209 76.92 78.4 75 75.9 -1.52% -1.21% 0% 13032 1.0012 76.39 76.83 0% 0 0% 0 0% 0 0% 0%
20201208 76.81 79.2 76.63 77.07 -0.58% -1.19% 0% 11330 0.8837 68.39 78 0% 0 0% 0 0% 0 0% 0%
20201207 74.74 79.5 74.44 77.52 2.73% 0.13% 0% 18449 1.4283 108.31 77.42 0% 0 0% 0 0% 0 0% 0%
20201204 76 77.44 73.86 75.46 -0.71% 0.03% 0% 12089 0.912 70.93 75.44 0% 0 0% 0 0% 0 0% 0%
20201203 73.71 76.39 73.17 76 1.33% 1.23% 0% 13486 1.0125 78.35 75.08 0% 0 0% 0 0% 0 0% 0%
20201202 73.73 76.45 73.2 75 2.5% 0.05% 0% 27383 2.0525 156.58 74.96 0% 0 0% 0 0% 0 0% 0%
20201201 66.62 73.17 66.62 73.17 10% 2.45% 0% 25257 1.8039 141.39 71.42 0% 0 0% 0 0% 0 0% 0%
20201130 64.8 67.88 64 66.52 3.24% -0.12% 0% 18011 1.1996 95.9 66.6 0% 0 0% 0 0% 0 0% 0%
20201127 64.34 65.38 63.35 64.43 -1.48% 0.34% 0% 10303 0.6616 50.16 64.21 0% 0 0% 0 0% 0 0% 0%
20201126 65.82 67.5 64.9 65.4 1.51% -1.48% 0% 16577 1.1004 73.81 66.38 0% 0 0% 0 0% 0 0% 0%
20201125 64.06 65.69 63.4 64.43 -0.36% -0.05% 0% 12483 0.8047 53.11 64.46 0% 0 0% 0 0% 0 0% 0%
20201124 67.4 67.95 64.66 64.66 -4.88% -1.54% 0% 16998 1.1163 65.19 65.67 0% 0 0% 0 0% 0 0% 0%
20201123 66.5 68.88 65.5 67.98 2.5% 0.91% 0% 16211 1.0921 53.49 67.37 0% 0 0% 0 0% 0 0% 0%
20201120 67.25 67.39 65.44 66.32 -1.03% 0.23% 0% 13960 0.9238 43.31 66.17 0% 0 0% 0 0% 0 0% 0%
20201119 68 68.09 66.05 67.01 -1.57% -0.24% 0% 17274 1.1603 54.09 67.17 0% 0 0% 0 0% 0 0% 0%
20201118 64 68.8 63.67 68.08 5.53% 1.64% 0% 25042 1.6772 78.51 66.98 0% 0 0% 0 0% 0 0% 0%
20201117 65.58 66.29 62.7 64.51 -3.09% 0.34% 0% 22919 1.4734 70.51 64.29 0% 0 0% 0 0% 0 0% 0%
20201116 65.53 67.57 64.3 66.57 1.93% 1.23% 0% 27767 1.8259 88.63 65.76 0% 0 0% 0 0% 0 0% 0%
20201113 61.59 66.5 60.7 65.31 5.68% 1.92% 0% 36504 2.3392 118.16 64.08 0% 0 0% 0 0% 0 0% 0%
20201112 62.31 63.45 60.62 61.8 -1.23% 0.11% 0% 20212 1.2477 65.01 61.73 0% 0 0% 0 0% 0 0% 0%
20201111 61.89 63.88 61.22 62.57 0.11% -0.18% 0% 42962 2.6927 136.65 62.68 0% 0 0% 0 0% 0 0% 0%
20201110 58.95 64.04 58 62.5 7.35% 0.5% 0% 67445 4.1941 215.44 62.19 0% 0 0% 0 0% 0 0% 0%
20201109 56.11 58.32 55.81 58.22 5.22% 1.59% 0% 31611 1.8117 109.16 57.31 0% 0 0% 0 0% 0 0% 0%
20201106 56.65 56.8 55 55.33 -2.31% -0.36% 0% 16944 0.9409 57.9 55.53 0% 0 0% 0 0% 0 0% 0%
20201105 57 57.47 56.3 56.64 -0.98% -0.05% 0% 18118 1.0268 58.88 56.67 0% 0 0% 0 0% 0 0% 0%
20201104 55.5 57.5 54.51 57.2 2.66% 1.94% 0% 20369 1.1429 62.13 56.11 0% 0 0% 0 0% 0 0% 0%
20201103 55.31 56.72 55.21 55.72 0.76% -0.55% 0% 17997 1.0084 51.77 56.03 0% 0 0% 0 0% 0 0% 0%
20201102 54.51 55.67 54.2 55.3 1.13% 0.49% 0% 17005 0.9358 44.79 55.03 0% 0 0% 0 0% 0 0% 0%
20201030 55.92 56.61 54 54.68 -3.43% -1.39% 0% 27023 1.4984 64.44 55.45 0% 0 0% 0 0% 0 0% 0%
20201029 58.31 59.38 56.26 56.62 -6.34% -1.31% 0% 30050 1.7239 69.97 57.37 0% 0 0% 0 0% 0 0% 0%
20201028 62.7 63.5 59 60.45 -0.08% -0.92% 0% 37994 2.3182 84.33 61.01 0% 0 0% 0 0% 0 0% 0%
20201027 60 61.03 58.69 60.5 0.2% 0.46% 0% 22576 1.3595 47.9 60.22 0% 0 0% 0 0% 0 0% 0%
20201026 58.86 61 57.82 60.38 2.63% 1.27% 0% 25047 1.4932 37.94 59.62 0% 0 0% 0 0% 0 0% 0%
20201023 59 62 58.31 58.83 -2.21% -2.15% 0% 31324 1.8832 9.06 60.12 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