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. 美瑞新材300848
    4. 返回上一页 刷新
股票代码（例：sz300848）       559条   (进入美瑞新材股票专站) 美瑞新材股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 21.94 22.64 21.94 22.39 1.73% -0.04% 0% 14151 0.317 86.99 22.4 0% 0 0% 0 0% 0 0% 0%
20230927 22.01 22.34 22 22.01 -0.14% -0.63% 0% 7599 0.1683 47.27 22.15 0% 0 0% 0 0% 0 0% 0%
20230926 22.19 22.48 21.94 22.04 -1.17% -0.18% 0% 10480 0.2314 61.65 22.08 0% 0 0% 0 0% 0 0% 0%
20230925 22.13 22.4 21.81 22.3 0.72% 0.77% 0% 13248 0.2932 71.13 22.13 0% 0 0% 0 0% 0 0% 0%
20230922 22 22.17 21.61 22.14 1.1% 0.96% 0% 13790 0.3024 66.55 21.93 0% 0 0% 0 0% 0 0% 0%
20230921 21.9 22.45 21.58 21.9 0.37% -0.23% 0% 18203 0.3995 85.32 21.95 0% 0 0% 0 0% 0 0% 0%
20230920 22.06 22.45 21.66 21.82 -0.91% -0.23% 0% 5794 0.1267 27.14 21.87 0% 0 0% 0 0% 0 0% 0%
20230919 22.74 22.74 21.86 22.02 -1.74% -0.18% 0% 11711 0.2583 52.51 22.06 0% 0 0% 0 0% 0 0% 0%
20230918 22.41 22.75 22.28 22.41 -0.09% -0.49% 0% 11829 0.2664 52.61 22.52 0% 0 0% 0 0% 0 0% 0%
20230915 22.35 22.63 21.6 22.43 0.36% 0.9% 0% 16590 0.3688 66.98 22.23 0% 0 0% 0 0% 0 0% 0%
20230914 22.39 22.57 22.06 22.35 -0.27% 0.54% 0% 10731 0.2386 43.64 22.23 0% 0 0% 0 0% 0 0% 0%
20230913 22.65 22.93 22.22 22.41 -2.35% -0.31% 0% 14023 0.3153 56.65 22.48 0% 0 0% 0 0% 0 0% 0%
20230912 23.18 23.55 22.73 22.95 -0.74% -0.26% 0% 21514 0.495 85.6 23.01 0% 0 0% 0 0% 0 0% 0%
20230911 23.32 23.7 22.52 23.12 1.09% 0.39% 0% 20969 0.4829 79.24 23.03 0% 0 0% 0 0% 0 0% 0%
20230908 22.35 22.95 22.02 22.87 2.37% 1.33% 0% 17914 0.4043 69.15 22.57 0% 0 0% 0 0% 0 0% 0%
20230907 22.8 22.8 22.2 22.34 -0.93% -0.18% 0% 14006 0.3134 54.44 22.38 0% 0 0% 0 0% 0 0% 0%
20230906 22.5 22.62 22.03 22.55 0.62% 0.45% 0% 12702 0.2851 48.59 22.45 0% 0 0% 0 0% 0 0% 0%
20230905 22.4 22.55 22.02 22.41 -0.09% 0% 0% 16411 0.3677 62.48 22.41 0% 0 0% 0 0% 0 0% 0%
20230904 21.53 22.6 21.51 22.43 4.37% 0.72% 0% 28061 0.625 102.35 22.27 0% 0 0% 0 0% 0 0% 0%
20230901 21.5 21.51 20.99 21.49 1.61% 0.8% 0% 14413 0.3073 53.06 21.32 0% 0 0% 0 0% 0 0% 0%
20230831 21.4 21.4 20.97 21.15 -1.12% -0.05% 0% 14217 0.3008 51.99 21.16 0% 0 0% 0 0% 0 0% 0%
20230830 21.39 21.79 21.2 21.39 0.9% -0.28% 0% 23060 0.4946 85.54 21.45 0% 0 0% 0 0% 0 0% 0%
20230829 20.1 21.4 20.02 21.2 7.56% 1.34% 0% 38777 0.8112 66.99 20.92 0% 0 0% 0 0% 0 0% 0%
20230828 20.8 20.97 19.49 19.71 -0.05% -2.14% 0% 19092 0.3846 35.05 20.14 0% 0 0% 0 0% 0 0% 0%
20230825 20.44 20.44 19.48 19.72 -3.38% -0.8% 0% 14251 0.2833 62.07 19.88 0% 0 0% 0 0% 0 0% 0%
20230824 19.82 20.73 19.59 20.41 2.98% 1.04% 0% 13015 0.2629 56.68 20.2 0% 0 0% 0 0% 0 0% 0%
20230823 20.2 20.2 19.65 19.82 -1.39% -0.3% 0% 10710 0.2129 48.81 19.88 0% 0 0% 0 0% 0 0% 0%
20230822 20.23 20.85 19.78 20.1 -0.59% 0.3% 0% 14368 0.288 67.38 20.04 0% 0 0% 0 0% 0 0% 0%
20230821 20.11 20.97 20.11 20.22 -0.54% -1.56% 0% 11609 0.2384 61.21 20.54 0% 0 0% 0 0% 0 0% 0%
20230818 20.41 20.82 20.33 20.33 -0.44% -0.97% 0% 13831 0.2839 74.51 20.53 0% 0 0% 0 0% 0 0% 0%
20230817 20.32 20.45 19.85 20.42 1.44% 1.34% 0% 11931 0.2404 62.3 20.15 0% 0 0% 0 0% 0 0% 0%
20230816 20.53 20.6 20.09 20.13 -1.9% -1.03% 0% 11216 0.2281 61.21 20.34 0% 0 0% 0 0% 0 0% 0%
20230815 20.54 20.91 20.26 20.52 -1.01% 0.15% 0% 8296 0.17 45.78 20.49 0% 0 0% 0 0% 0 0% 0%
20230814 21.13 21.13 20.4 20.73 -1.52% 0.53% 0% 12241 0.2524 61.78 20.62 0% 0 0% 0 0% 0 0% 0%
20230811 21.3 21.56 20.89 21.05 0.33% -0.38% 0% 20513 0.4335 106.66 21.13 0% 0 0% 0 0% 0 0% 0%
20230810 20.67 21.08 20.67 20.98 1.11% 0.05% 0% 9674 0.2029 15.23 20.97 0% 0 0% 0 0% 0 0% 0%
20230809 20.53 20.97 20.53 20.75 -0.81% 0.05% 0% 12485 0.2589 18.67 20.74 0% 0 0% 0 0% 0 0% 0%
20230808 21.19 21.2 20.74 20.92 -0.85% 0% 0% 10482 0.2193 50.1 20.92 0% 0 0% 0 0% 0 0% 0%
20230807 21.23 21.6 20.92 21.1 -0.38% -0.42% 0% 13343 0.2827 60.62 21.19 0% 0 0% 0 0% 0 0% 0%
20230804 21.23 21.87 20.98 21.18 1.24% -0.28% 0% 16150 0.3431 72.39 21.24 0% 0 0% 0 0% 0 0% 0%
20230803 21.17 21.17 20.87 20.92 -1.13% -0.14% 0% 7851 0.1645 35.2 20.95 0% 0 0% 0 0% 0 0% 0%
20230802 21.19 21.29 20.91 21.16 -0.09% 0.24% 0% 7851 0.1657 33.26 21.11 0% 0 0% 0 0% 0 0% 0%
20230801 21.6 21.69 20.71 21.18 -1.85% 0.62% 0% 21613 0.455 82.28 21.05 0% 0 0% 0 0% 0 0% 0%
20230731 21.4 21.72 21.24 21.58 0.98% 0.42% 0% 10369 0.2228 40.65 21.49 0% 0 0% 0 0% 0 0% 0%
20230728 21.35 21.59 21.22 21.37 0.19% -0.05% 0% 12835 0.2744 47.42 21.38 0% 0 0% 0 0% 0 0% 0%
20230727 21.76 21.8 21.29 21.33 -1.25% -0.97% 0% 11234 0.242 37.11 21.54 0% 0 0% 0 0% 0 0% 0%
20230726 21.84 21.86 21.47 21.6 -0.09% -0.23% 0% 12142 0.2629 40.55 21.65 0% 0 0% 0 0% 0 0% 0%
20230725 22.6 22.6 21.56 21.62 -1.23% -1.05% 0% 19128 0.4179 61.96 21.85 0% 0 0% 0 0% 0 0% 0%
20230724 22.26 22.65 21.81 21.89 -1.62% -1.04% 0% 13492 0.2984 44.08 22.12 0% 0 0% 0 0% 0 0% 0%
20230721 22.32 22.8 22.14 22.25 0% -0.85% 0% 12716 0.2853 41.03 22.44 0% 0 0% 0 0% 0 0% 0%
20230720 22.9 22.97 22.09 22.25 -2.84% -0.76% 0% 20793 0.4662 63.93 22.42 0% 0 0% 0 0% 0 0% 0%
20230719 22.4 23.06 22.24 22.9 1.96% 0.57% 0% 27745 0.6318 86.64 22.77 0% 0 0% 0 0% 0 0% 0%
20230718 22.19 22.51 21.99 22.46 0.04% 0.99% 0% 17871 0.3975 53.78 22.24 0% 0 0% 0 0% 0 0% 0%
20230717 22.66 22.9 22.15 22.45 -0.97% 0% 0% 23521 0.528 66.6 22.45 0% 0 0% 0 0% 0 0% 0%
20230714 21.67 23.13 21.39 22.67 5.15% 0.71% 0% 44466 1.0011 120.23 22.51 0% 0 0% 0 0% 0 0% 0%
20230713 21.15 21.74 21.15 21.56 1.41% 0.37% 0% 16792 0.3607 44.62 21.48 0% 0 0% 0 0% 0 0% 0%
20230712 21.15 21.37 20.94 21.26 0.43% 0.14% 0% 16830 0.3573 14.88 21.23 0% 0 0% 0 0% 0 0% 0%
20230711 20.74 21.34 20.71 21.17 2.02% 0.28% 0% 20117 0.4246 48.31 21.11 0% 0 0% 0 0% 0 0% 0%
20230710 20.79 21.63 20.66 20.75 -0.29% -1.66% 0% 20280 0.428 17.4 21.1 0% 0 0% 0 0% 0 0% 0%
20230707 20.54 21.09 20.51 20.81 0.39% 0% 0% 14988 0.3119 11.86 20.81 0% 0 0% 0 0% 0 0% 0%
20230706 20.82 20.99 20.48 20.73 -0.19% 0.05% 0% 10105 0.2094 21.42 20.72 0% 0 0% 0 0% 0 0% 0%
20230705 20.63 21.17 20.5 20.77 0.1% -0.62% 0% 15730 0.3288 10.54 20.9 0% 0 0% 0 0% 0 0% 0%
20230704 21.08 21.08 20.53 20.75 0.68% -0.19% 0% 13820 0.2873 25.38 20.79 0% 0 0% 0 0% 0 0% 0%
20230703 20.98 21.16 20.55 20.61 -0.67% -0.72% 0% 15169 0.3149 27.28 20.76 0% 0 0% 0 0% 0 0% 0%
20230630 20.75 20.89 20.28 20.75 0.68% 0.53% 0% 17947 0.3704 31.43 20.64 0% 0 0% 0 0% 0 0% 0%
20230629 20.33 20.91 20.25 20.61 1.28% -0.1% 0% 13591 0.2804 23.17 20.63 0% 0 0% 0 0% 0 0% 0%
20230628 20.58 20.8 19.94 20.35 -0.83% 0.44% 0% 13161 0.2667 22.35 20.26 0% 0 0% 0 0% 0 0% 0%
20230627 19.65 20.6 19.55 20.52 4.43% 1.89% 0% 24317 0.4898 40.57 20.14 0% 0 0% 0 0% 0 0% 0%
20230626 19.45 19.95 19.16 19.65 -0.56% 0.15% 0% 15088 0.2961 23.34 19.62 0% 0 0% 0 0% 0 0% 0%
20230621 20.18 20.43 19.69 19.76 -1.69% -1% 0% 16903 0.3374 26.59 19.96 0% 0 0% 0 0% 0 0% 0%
20230620 20.48 20.54 19.93 20.1 -2.14% 0.15% 0% 20843 0.4184 32.95 20.07 0% 0 0% 0 0% 0 0% 0%
20230619 20.42 21.09 20.42 20.54 0.59% -1.2% 0% 28868 0.6002 48.75 20.79 0% 0 0% 0 0% 0 0% 0%
20230616 20.65 20.96 20.08 20.42 -1.26% 0.34% 0% 22117 0.45 37.66 20.35 0% 0 0% 0 0% 0 0% 0%
20230615 20.09 20.97 19.9 20.68 2.94% 1.08% 0% 31616 0.647 53.89 20.46 0% 0 0% 0 0% 0 0% 0%
20230614 20.76 20.79 19.98 20.09 -2.1% -0.69% 0% 24402 0.4936 40.42 20.23 0% 0 0% 0 0% 0 0% 0%
20230613 21.08 21.24 20.4 20.52 -2.66% -0.63% 0% 17589 0.3632 28.65 20.65 0% 0 0% 0 0% 0 0% 0%
20230612 20.69 21.18 20.5 21.08 1.84% 0.62% 0% 17242 0.3612 28.04 20.95 0% 0 0% 0 0% 0 0% 0%
20230609 22.17 22.36 19.56 20.7 -6.84% -0.24% 0% 51952 1.0779 81.3 20.75 0% 0 0% 0 0% 0 0% 0%
20230608 22.26 22.7 21.99 22.22 -0.8% 0% 0% 12002 0.2667 20.62 22.22 0% 0 0% 0 0% 0 0% 0%
20230607 22.8 22.8 22.29 22.4 -1.45% -0.36% 0% 12912 0.2902 21.83 22.48 0% 0 0% 0 0% 0 0% 0%
20230606 23.29 23.47 22.63 22.73 -1.98% -1.22% 0% 12836 0.2953 22.15 23.01 0% 0 0% 0 0% 0 0% 0%
20230605 23.54 23.55 22.7 23.19 -0.86% 0.35% 0% 12326 0.2848 21.13 23.11 0% 0 0% 0 0% 0 0% 0%
20230602 23.3 23.58 22.8 23.39 1.61% 0.34% 0% 10353 0.2413 17.47 23.31 0% 0 0% 0 0% 0 0% 0%
20230601 35.33 35.35 34.54 34.63 -0.77% -0.52% 0% 6935 0.2414 7.58 34.81 0% 0 0% 0 0% 0 0% 0%
20230531 35.15 35.49 34.12 34.9 0.4% 0.49% 0% 11965 0.4156 12.88 34.73 0% 0 0% 0 0% 0 0% 0%
20230530 34.71 35.21 34.4 34.76 -0.17% -0.14% 0% 7225 0.2515 17.41 34.81 0% 0 0% 0 0% 0 0% 0%
20230529 35.19 35.58 34.6 34.82 -1% -0.29% 0% 8445 0.2949 19.13 34.92 0% 0 0% 0 0% 0 0% 0%
20230526 36 36.38 35 35.17 -0.09% -0.96% 0% 13807 0.4903 31.59 35.51 0% 0 0% 0 0% 0 0% 0%
20230525 35.7 35.86 34.76 35.2 -0.79% -0.06% 0% 7339 0.2585 16.9 35.22 0% 0 0% 0 0% 0 0% 0%
20230524 35.35 35.93 35.2 35.48 -0.45% -0.31% 0% 9090 0.3235 20.79 35.59 0% 0 0% 0 0% 0 0% 0%
20230523 36.3 36.57 35.59 35.64 -1.82% -0.61% 0% 9047 0.3244 21.12 35.86 0% 0 0% 0 0% 0 0% 0%
20230522 34.85 36.62 34.62 36.3 3.21% 0.83% 0% 20539 0.7394 50.8 36 0% 0 0% 0 0% 0 0% 0%
20230519 34.85 35.8 34 35.17 2% 0.63% 0% 13433 0.4695 34.65 34.95 0% 0 0% 0 0% 0 0% 0%
20230518 34.17 35.14 34.11 34.48 0.91% 0% 0% 12553 0.4328 34.45 34.48 0% 0 0% 0 0% 0 0% 0%
20230517 34.63 34.64 33.32 34.17 -0.44% 0.95% 0% 14737 0.4989 43.85 33.85 0% 0 0% 0 0% 0 0% 0%
20230516 33.27 35.08 32.71 34.32 3.13% 0.76% 0% 20562 0.7003 69.25 34.06 0% 0 0% 0 0% 0 0% 0%
20230515 32.95 33.47 32.07 33.28 2.94% 1.34% 0% 8656 0.2843 31.77 32.84 0% 0 0% 0 0% 0 0% 0%
20230510 32.7 33.43 32.25 33.36 1.77% 0.91% 0% 10140 0.3352 9.09 33.06 0% 0 0% 0 0% 0 0% 0%
20230509 33.28 33.47 32.66 32.78 -1.5% -0.73% 0% 8910 0.2942 38.78 33.02 0% 0 0% 0 0% 0 0% 0%
20230508 33.88 34.39 33.2 33.28 -1.77% -1.1% 0% 9225 0.3104 45.05 33.65 0% 0 0% 0 0% 0 0% 0%
20230505 35.03 35.2 33.64 33.88 -3.28% -1.11% 0% 8489 0.2908 43.62 34.26 0% 0 0% 0 0% 0 0% 0%
20230504 34.06 35.35 34.03 35.03 1.33% 0.83% 0% 8426 0.2927 43.37 34.74 0% 0 0% 0 0% 0 0% 0%
20230428 33.63 35.48 33.33 34.57 1.77% 0.12% 0% 12878 0.4447 66.58 34.53 0% 0 0% 0 0% 0 0% 0%
20230427 33.55 34.2 33.3 33.97 -0.26% 0.38% 0% 12680 0.4291 64.08 33.84 0% 0 0% 0 0% 0 0% 0%
20230426 32.78 34.28 32.78 34.06 3.21% 0.53% 0% 13622 0.4615 69.99 33.88 0% 0 0% 0 0% 0 0% 0%
20230425 33.32 34.85 32.14 33 -0.18% -1.35% 0% 21103 0.706 107.75 33.45 0% 0 0% 0 0% 0 0% 0%
20230424 33.56 33.63 32.7 33.06 -1.28% -0.3% 0% 8889 0.2948 45.79 33.16 0% 0 0% 0 0% 0 0% 0%
20230421 34.21 34.39 33.3 33.49 -1.33% -0.8% 0% 12179 0.4112 60.85 33.76 0% 0 0% 0 0% 0 0% 0%
20230420 34.75 34.75 33.86 33.94 -2.75% -0.64% 0% 15363 0.5248 75.54 34.16 0% 0 0% 0 0% 0 0% 0%
20230419 35.5 35.65 34.65 34.9 -1.3% -0.06% 0% 11149 0.3893 53.58 34.92 0% 0 0% 0 0% 0 0% 0%
20230418 35.85 36.5 35.22 35.36 -1.48% -1.23% 0% 10213 0.3656 46.25 35.8 0% 0 0% 0 0% 0 0% 0%
20230417 35.83 35.93 35.23 35.89 0.9% 0.84% 0% 7797 0.2775 31.94 35.59 0% 0 0% 0 0% 0 0% 0%
20230414 35.97 36.33 35.4 35.57 -1.06% -0.42% 0% 12899 0.4608 46.96 35.72 0% 0 0% 0 0% 0 0% 0%
20230413 36.5 36.84 35.6 35.95 -1.02% -0.53% 0% 8107 0.293 29.78 36.14 0% 0 0% 0 0% 0 0% 0%
20230412 35.31 36.66 35.31 36.32 2.31% 0.53% 0% 10738 0.388 38.97 36.13 0% 0 0% 0 0% 0 0% 0%
20230411 36.15 36.39 35.21 35.5 -1.8% -0.14% 0% 15336 0.5452 52.97 35.55 0% 0 0% 0 0% 0 0% 0%
20230410 37.69 37.69 36.01 36.15 -3.03% -0.71% 0% 15120 0.5505 53.6 36.41 0% 0 0% 0 0% 0 0% 0%
20230407 38.51 38.51 37.2 37.28 -3.07% -0.59% 0% 17381 0.6518 64.38 37.5 0% 0 0% 0 0% 0 0% 0%
20230406 36.92 38.48 36.51 38.46 4.2% 2.61% 0% 16591 0.6218 59.68 37.48 0% 0 0% 0 0% 0 0% 0%
20230404 38 38.17 36.58 36.91 -3.43% -0.81% 0% 22978 0.8551 83.36 37.21 0% 0 0% 0 0% 0 0% 0%
20230403 38.72 39.49 37.38 38.22 -2.45% 0.47% 0% 27313 1.0391 107.3 38.04 0% 0 0% 0 0% 0 0% 0%
20230331 36.33 42.63 36.01 39.18 7.84% -1.24% 0% 35335 1.4018 150.27 39.67 0% 0 0% 0 0% 0 0% 0%
20230330 35.6 36.67 35.5 36.33 2.05% 0.33% 0% 12180 0.441 52.61 36.21 0% 0 0% 0 0% 0 0% 0%
20230329 36.44 36.53 35.49 35.6 -2.33% -0.64% 0% 11835 0.424 50.36 35.83 0% 0 0% 0 0% 0 0% 0%
20230328 36.37 37.67 36.2 36.45 0.41% -1.46% 0% 17688 0.6543 78.83 36.99 0% 0 0% 0 0% 0 0% 0%
20230327 36.2 36.6 35.38 36.3 -0.27% 0.92% 0% 14608 0.5255 65.26 35.97 0% 0 0% 0 0% 0 0% 0%
20230324 36.84 36.96 36.13 36.4 -1.09% -0.19% 0% 13451 0.4906 59.52 36.47 0% 0 0% 0 0% 0 0% 0%
20230323 37.4 37.6 36.52 36.8 -2.13% -0.51% 0% 26880 0.9942 40.13 36.99 0% 0 0% 0 0% 0 0% 0%
20230322 38.22 39.55 37.4 37.6 -1.62% -2.01% 0% 18968 0.7278 90.23 38.37 0% 0 0% 0 0% 0 0% 0%
20230321 38.46 38.6 36.96 38.22 0.24% 0.71% 0% 12781 0.4851 60.57 37.95 0% 0 0% 0 0% 0 0% 0%
20230320 39.17 41 37.8 38.13 -2.58% -2.08% 0% 21027 0.8187 94.65 38.94 0% 0 0% 0 0% 0 0% 0%
20230317 39.38 39.71 38.18 39.14 0.64% 0.38% 0% 12207 0.4759 50.22 38.99 0% 0 0% 0 0% 0 0% 0%
20230316 39.88 40.37 38.89 38.89 -2.97% -1.47% 0% 13125 0.5181 51.99 39.47 0% 0 0% 0 0% 0 0% 0%
20230315 39.42 41.02 39.39 40.08 1.47% -0.07% 0% 10218 0.4098 38.14 40.11 0% 0 0% 0 0% 0 0% 0%
20230314 40.57 40.61 39.4 39.5 -3.56% -0.88% 0% 14378 0.5729 51.23 39.85 0% 0 0% 0 0% 0 0% 0%
20230313 40 41.2 39.22 40.96 1.39% 1.94% 0% 19784 0.795 66.46 40.18 0% 0 0% 0 0% 0 0% 0%
20230310 43.6 43.6 40.34 40.4 -5.56% -2.51% 0% 19778 0.8196 61.41 41.44 0% 0 0% 0 0% 0 0% 0%
20230309 42.2 43.37 41.52 42.78 1.45% 0.33% 0% 14888 0.6348 46.22 42.64 0% 0 0% 0 0% 0 0% 0%
20230308 42.06 42.58 41.5 42.17 -0.31% 0.5% 0% 16931 0.7105 49.39 41.96 0% 0 0% 0 0% 0 0% 0%
20230307 43.85 44.47 42.01 42.3 -2.26% -1.92% 0% 23769 1.0251 70.94 43.13 0% 0 0% 0 0% 0 0% 0%
20230306 41.24 44.8 40.56 43.28 4.97% 0.91% 0% 35919 1.5405 105.89 42.89 0% 0 0% 0 0% 0 0% 0%
20230303 42 42.48 41.1 41.23 -2.71% -1.01% 0% 19378 0.8071 57.24 41.65 0% 0 0% 0 0% 0 0% 0%
20230302 43 44.02 41.07 42.38 1.8% -1.1% 0% 25564 1.0955 73.73 42.85 0% 0 0% 0 0% 0 0% 0%
20230301 41.3 42.62 40.67 41.63 0.92% -0.12% 0% 16835 0.7017 44.61 41.68 0% 0 0% 0 0% 0 0% 0%
20230228 41.67 42.8 40.24 41.25 -3.73% -0.48% 0% 32049 1.3284 81.76 41.45 0% 0 0% 0 0% 0 0% 0%
20230227 41.46 43.4 39.22 42.85 4% 3.4% 0% 54289 2.2498 137.81 41.44 0% 0 0% 0 0% 0 0% 0%
20230224 41.5 42.3 39.32 41.2 3.21% 1.05% 0% 30671 1.2506 82.39 40.77 0% 0 0% 0 0% 0 0% 0%
20230223 38.11 40.75 38.11 39.92 3.55% 0.25% 0% 32138 1.2798 83.38 39.82 0% 0 0% 0 0% 0 0% 0%
20230222 39.52 39.52 38.31 38.55 -2.77% -0.41% 0% 19552 0.7569 46.07 38.71 0% 0 0% 0 0% 0 0% 0%
20230221 38.16 40.38 37.89 39.65 4.01% 0.63% 0% 30724 1.2106 63.43 39.4 0% 0 0% 0 0% 0 0% 0%
20230220 37.51 38.4 35.85 38.12 0.34% 2.14% 0% 31758 1.1853 59.59 37.32 0% 0 0% 0 0% 0 0% 0%
20230217 38.37 39.47 37.66 37.99 -0.96% -1.04% 0% 40531 1.5558 72.07 38.39 0% 0 0% 0 0% 0 0% 0%
20230216 39.04 43.6 38.29 38.36 -2.39% -3.52% 0% 50235 1.9975 86.71 39.76 0% 0 0% 0 0% 0 0% 0%
20230215 39.5 40.85 38.5 39.3 -1.75% 0.15% 0% 30708 1.2049 56.03 39.24 0% 0 0% 0 0% 0 0% 0%
20230214 39.4 40.98 38.5 40 2.38% 0.65% 0% 34096 1.3551 63.81 39.74 0% 0 0% 0 0% 0 0% 0%
20230213 38.2 39.44 37.68 39.07 1.98% 1.45% 0% 24029 0.9254 43.96 38.51 0% 0 0% 0 0% 0 0% 0%
20230210 39.2 39.2 37.35 38.31 -2.07% 0.47% 0% 32692 1.2465 60.19 38.13 0% 0 0% 0 0% 0 0% 0%
20230209 37.8 39.96 37.2 39.12 0.31% 1.29% 0% 55851 2.1571 107.61 38.62 0% 0 0% 0 0% 0 0% 0%
20230208 34.55 40.1 34.02 39 13.31% 6.01% 0% 90810 3.3408 183.43 36.79 0% 0 0% 0 0% 0 0% 0%
20230207 35.75 36.72 34.04 34.42 -3.72% -1.85% 0% 52418 1.8385 120.67 35.07 0% 0 0% 0 0% 0 0% 0%
20230206 37.3 37.3 34.3 35.75 -1.22% 1.76% 0% 72408 2.5434 184.86 35.13 0% 0 0% 0 0% 0 0% 0%
20230203 30.31 36.19 29.66 36.19 19.99% 6.94% 0% 87022 2.9444 246.2 33.84 0% 0 0% 0 0% 0 0% 0%
20230202 30.31 30.43 29.83 30.16 -0.76% 0.17% 0% 22310 0.6718 69.38 30.11 0% 0 0% 0 0% 0 0% 0%
20230201 29.7 30.72 29.5 30.39 1.81% 0.7% 0% 33281 1.0043 107.39 30.18 0% 0 0% 0 0% 0 0% 0%
20230131 28.82 30.58 28.73 29.85 2.86% -0.1% 0% 41541 1.2413 143.52 29.88 0% 0 0% 0 0% 0 0% 0%
20230130 29.1 30.25 28.51 29.02 2.26% -0.27% 0% 25178 0.7326 90.78 29.1 0% 0 0% 0 0% 0 0% 0%
20230120 27.46 28.74 27.46 28.38 3.2% 0.67% 0% 23743 0.6694 85.9 28.19 0% 0 0% 0 0% 0 0% 0%
20230119 27.81 28.11 27.25 27.5 -1.79% -0.22% 0% 16013 0.4413 61.07 27.56 0% 0 0% 0 0% 0 0% 0%
20230118 27.56 28.28 27.27 28 1.63% 1.08% 0% 16057 0.4448 59.81 27.7 0% 0 0% 0 0% 0 0% 0%
20230117 27.48 28.48 27.4 27.55 -0.18% -0.61% 0% 22219 0.6159 82.08 27.72 0% 0 0% 0 0% 0 0% 0%
20230116 28.23 28.7 27 27.6 -3.16% 0.15% 0% 38739 1.0678 138.56 27.56 0% 0 0% 0 0% 0 0% 0%
20230113 27.96 29.12 27.56 28.5 2.81% -0.18% 0% 32672 0.9329 131.11 28.55 0% 0 0% 0 0% 0 0% 0%
20230112 27.26 27.85 27.08 27.72 1.61% 0.84% 0% 14142 0.3887 57.06 27.49 0% 0 0% 0 0% 0 0% 0%
20230111 27.45 28.1 27.28 27.28 -0.84% -1.23% 0% 15451 0.4267 61.31 27.62 0% 0 0% 0 0% 0 0% 0%
20230110 27.2 28.2 27.07 27.51 0.77% -0.25% 0% 22672 0.6252 83.92 27.58 0% 0 0% 0 0% 0 0% 0%
20230109 27.15 28.05 27.11 27.3 0.44% -0.62% 0% 18862 0.5181 68.11 27.47 0% 0 0% 0 0% 0 0% 0%
20230106 27.8 28.66 27.05 27.18 -0.73% -2.02% 0% 22574 0.6263 81.54 27.74 0% 0 0% 0 0% 0 0% 0%
20230105 27.34 27.7 26.94 27.38 0.07% 0.04% 0% 13784 0.3772 49.89 27.37 0% 0 0% 0 0% 0 0% 0%
20230104 27.54 27.54 26.64 27.36 -0.69% 0.88% 0% 19840 0.538 68.94 27.12 0% 0 0% 0 0% 0 0% 0%
20230103 26.44 27.81 26.1 27.55 4.2% 1.55% 0% 28429 0.7714 96.99 27.13 0% 0 0% 0 0% 0 0% 0%
20221230 26.39 26.65 25.97 26.44 0.42% 0.46% 0% 21672 0.5705 69.11 26.32 0% 0 0% 0 0% 0 0% 0%
20221229 26.09 27.01 26 26.33 0.92% -0.11% 0% 22720 0.599 68.42 26.36 0% 0 0% 0 0% 0 0% 0%
20221228 26.3 26.83 26.03 26.09 -2.79% -0.53% 0% 22998 0.6033 61.6 26.23 0% 0 0% 0 0% 0 0% 0%
20221227 26.82 28.08 26.26 26.84 1.24% 0.04% 0% 35171 0.9437 83.29 26.83 0% 0 0% 0 0% 0 0% 0%
20221226 25.77 27.65 25.68 26.51 4.37% -0.86% 0% 33861 0.9055 69.11 26.74 0% 0 0% 0 0% 0 0% 0%
20221223 26.31 26.46 25.13 25.4 -3.46% -1.17% 0% 24830 0.6382 46.52 25.7 0% 0 0% 0 0% 0 0% 0%
20221222 27.12 27.3 26.11 26.31 -2.92% -1.68% 0% 20288 0.5429 35.74 26.76 0% 0 0% 0 0% 0 0% 0%
20221221 27.79 27.96 26.85 27.1 -2.48% -0.29% 0% 22141 0.6019 37.55 27.18 0% 0 0% 0 0% 0 0% 0%
20221220 27.66 28.53 27.6 27.79 -0.36% -0.47% 0% 26785 0.7478 41.42 27.92 0% 0 0% 0 0% 0 0% 0%
20221219 28.66 29.08 27.81 27.89 -4.75% -1.73% 0% 33976 0.9643 43.22 28.38 0% 0 0% 0 0% 0 0% 0%
20221216 29.15 30.1 28.6 29.28 -0.24% -0.24% 0% 41759 1.2257 49.87 29.35 0% 0 0% 0 0% 0 0% 0%
20221215 30.73 30.9 29.22 29.35 -5.93% -1.41% 0% 52726 1.5694 63.85 29.77 0% 0 0% 0 0% 0 0% 0%
20221214 30.42 32.09 29.79 31.2 1.6% 0.39% 0% 62266 1.9355 85.68 31.08 0% 0 0% 0 0% 0 0% 0%
20221213 29.2 31.5 28.92 30.71 6.08% 1.52% 0% 76715 2.3203 102.3 30.25 0% 0 0% 0 0% 0 0% 0%
20221212 29.5 30 28.61 28.95 -2.03% -0.69% 0% 46279 1.3492 65.59 29.15 0% 0 0% 0 0% 0 0% 0%
20221209 28.6 29.9 27.53 29.55 3.61% 2.07% 0% 68314 1.9776 116.19 28.95 0% 0 0% 0 0% 0 0% 0%
20221208 28.59 28.96 28.06 28.52 -1.59% 0.25% 0% 45123 1.2837 69.97 28.45 0% 0 0% 0 0% 0 0% 0%
20221207 29.65 30.04 28.38 28.98 1.29% -0.21% 0% 86551 2.5137 139.35 29.04 0% 0 0% 0 0% 0 0% 0%
20221206 28.38 30.88 28.28 28.61 0.95% -3.12% 0% 160035 4.7262 290.46 29.53 0% 0 0% 0 0% 0 0% 0%
20221205 23.61 28.34 23.61 28.34 19.98% 6.5% 0% 113146 3.0107 244.32 26.61 0% 0 0% 0 0% 0 0% 0%
20221202 23.33 24.2 23.22 23.62 1.29% -0.13% 0% 41566 0.9829 98.14 23.65 0% 0 0% 0 0% 0 0% 0%
20221201 22.4 23.9 22.26 23.32 5.14% 0.39% 0% 48985 1.1381 116.67 23.23 0% 0 0% 0 0% 0 0% 0%
20221130 22.39 22.45 21.81 22.18 -0.31% 0.23% 0% 16353 0.3619 39.41 22.13 0% 0 0% 0 0% 0 0% 0%
20221129 22 22.5 21.79 22.25 0.23% 0.45% 0% 18856 0.4177 43.98 22.15 0% 0 0% 0 0% 0 0% 0%
20221128 22.12 22.42 21.75 22.2 -1.51% 0.68% 0% 20541 0.4529 47.22 22.05 0% 0 0% 0 0% 0 0% 0%
20221125 23 23.38 22.11 22.54 -2.8% 0.49% 0% 25765 0.5778 60.73 22.43 0% 0 0% 0 0% 0 0% 0%
20221124 22.2 23.48 22.14 23.19 4.37% 0.61% 0% 35630 0.8212 85.43 23.05 0% 0 0% 0 0% 0 0% 0%
20221123 22.34 22.85 21.78 22.22 -2.76% 0.5% 0% 22017 0.4867 52.94 22.11 0% 0 0% 0 0% 0 0% 0%
20221122 22.93 23.29 22.5 22.85 -1.17% -0.04% 0% 18728 0.4281 47.53 22.86 0% 0 0% 0 0% 0 0% 0%
20221121 22.8 23.15 22.36 23.12 0.87% 1.36% 0% 24838 0.5666 67 22.81 0% 0 0% 0 0% 0 0% 0%
20221118 23.3 23.55 22.9 22.92 -2.34% -1.08% 0% 19416 0.4498 56.38 23.17 0% 0 0% 0 0% 0 0% 0%
20221117 23.7 23.7 22.91 23.47 -1.18% 0.99% 0% 23119 0.5372 69.18 23.24 0% 0 0% 0 0% 0 0% 0%
20221116 24.39 24.39 23.7 23.75 -2.1% -0.84% 0% 20266 0.4853 64.16 23.95 0% 0 0% 0 0% 0 0% 0%
20221115 23.37 24.4 23.35 24.26 3.01% 0.96% 0% 27545 0.662 86.37 24.03 0% 0 0% 0 0% 0 0% 0%
20221114 23.3 23.73 23.08 23.55 1.12% 0.56% 0% 21909 0.513 66.71 23.42 0% 0 0% 0 0% 0 0% 0%
20221111 24.6 24.8 23.25 23.29 -3.4% -1.94% 0% 38463 0.9136 117.29 23.75 0% 0 0% 0 0% 0 0% 0%
20221110 24.57 24.7 23.74 24.11 -1.75% 0% 0% 28359 0.6836 89.56 24.11 0% 0 0% 0 0% 0 0% 0%
20221109 24.67 24.95 23.88 24.54 0.62% 0.41% 0% 27005 0.6601 79.79 24.44 0% 0 0% 0 0% 0 0% 0%
20221108 24.64 24.76 24.11 24.39 -1.01% 0.29% 0% 17908 0.4356 47.61 24.32 0% 0 0% 0 0% 0 0% 0%
20221107 24.56 25.16 24.42 24.64 -0.65% -0.12% 0% 22694 0.5599 49.91 24.67 0% 0 0% 0 0% 0 0% 0%
20221104 24 25.15 24 24.8 3.33% 0.2% 0% 32316 0.7998 67.18 24.75 0% 0 0% 0 0% 0 0% 0%
20221103 23.97 24.49 23.76 24 -0.41% -0.21% 0% 29400 0.707 61.73 24.05 0% 0 0% 0 0% 0 0% 0%
20221102 23.35 24.43 22.84 24.1 5.01% 1.52% 0% 41110 0.9761 88.55 23.74 0% 0 0% 0 0% 0 0% 0%
20221101 22.19 23.09 22.15 22.95 3.85% 1.06% 0% 35466 0.8055 77.91 22.71 0% 0 0% 0 0% 0 0% 0%
20221031 22 22.79 21.64 22.1 1.66% -1.12% 0% 29857 0.6674 67.53 22.35 0% 0 0% 0 0% 0 0% 0%
20221028 22.27 22.59 21.45 21.74 -2.2% -0.73% 0% 35204 0.7709 78.58 21.9 0% 0 0% 0 0% 0 0% 0%
20221027 22.25 23.22 22.03 22.23 1.69% -1.81% 0% 58855 1.3322 140.91 22.64 0% 0 0% 0 0% 0 0% 0%
20221026 21.73 22.42 21.5 21.86 -0.64% -0.32% 0% 71922 1.5775 183.82 21.93 0% 0 0% 0 0% 0 0% 0%
20221025 25 25 20.38 22 -12.46% 0.87% 0% 115062 2.5096 337.45 21.81 0% 0 0% 0 0% 0 0% 0%
20221024 24.21 25.39 23.82 25.13 4.84% 1.05% 0% 50750 1.2623 241.55 24.87 0% 0 0% 0 0% 0 0% 0%
20221021 24 24.3 23.5 23.97 0.21% 0.42% 0% 15414 0.3679 84.33 23.87 0% 0 0% 0 0% 0 0% 0%
20221020 23.99 24.36 23.51 23.92 -0.5% -0.08% 0% 12425 0.2974 67.48 23.94 0% 0 0% 0 0% 0 0% 0%
20221019 24.17 24.56 23.91 24.04 -1.07% -0.54% 0% 13694 0.331 73.54 24.17 0% 0 0% 0 0% 0 0% 0%
20221018 24.51 24.85 23.96 24.3 -0.82% 0.25% 0% 15720 0.381 82.54 24.24 0% 0 0% 0 0% 0 0% 0%
20221017 23.96 24.93 23.71 24.5 2.3% 0.16% 0% 25248 0.6175 131.22 24.46 0% 0 0% 0 0% 0 0% 0%
20220720 18.8 18.8 18.35 18.51 0.33% 0.33% 0% 9341 0.1723 61.24 18.45 0% 0 0% 0 0% 0 0% 0%
20220719 17.89 18.5 17.89 18.45 2.16% 0.6% 0% 13758 0.2523 89.18 18.34 0% 0 0% 0 0% 0 0% 0%
20220718 17.86 18.12 17.68 18.06 1.12% 0.61% 0% 14204 0.2549 89.79 17.95 0% 0 0% 0 0% 0 0% 0%
20220715 17.58 18.18 17.55 17.86 0.96% -0.28% 0% 11349 0.2033 73.44 17.91 0% 0 0% 0 0% 0 0% 0%
20220714 17.78 17.9 17.54 17.69 0.74% -0.06% 0% 8399 0.1487 53.67 17.7 0% 0 0% 0 0% 0 0% 0%
20220713 17.4 17.75 17.3 17.56 0.69% 0% 0% 7614 0.1337 45.36 17.56 0% 0 0% 0 0% 0 0% 0%
20220712 17.94 18.04 17.39 17.44 -2.46% -0.97% 0% 15447 0.272 84.42 17.61 0% 0 0% 0 0% 0 0% 0%
20220711 19.5 19.5 17.79 17.88 -3.61% -1.65% 0% 27127 0.4933 139.64 18.18 0% 0 0% 0 0% 0 0% 0%
20220708 18.43 18.64 18.25 18.55 0.92% 0.54% 0% 11867 0.2189 64.59 18.45 0% 0 0% 0 0% 0 0% 0%
20220707 18.62 18.68 18.18 18.38 -1.08% -0.65% 0% 8871 0.1641 43.07 18.5 0% 0 0% 0 0% 0 0% 0%
20220706 18.85 19.11 18.28 18.58 -1.95% -0.16% 0% 15329 0.2853 65.3 18.61 0% 0 0% 0 0% 0 0% 0%
20220705 19.28 19.38 18.67 18.95 -1.56% 0% 0% 12583 0.2384 54.97 18.95 0% 0 0% 0 0% 0 0% 0%
20220704 19.04 19.35 18.75 19.25 1.16% 0.68% 0% 9282 0.1775 39.47 19.12 0% 0 0% 0 0% 0 0% 0%
20220701 19.05 19.34 18.9 19.03 -0.1% -0.42% 0% 10170 0.1943 38.5 19.11 0% 0 0% 0 0% 0 0% 0%
20220630 19.28 19.54 18.92 19.05 -0.31% -0.52% 0% 16703 0.3199 62.41 19.15 0% 0 0% 0 0% 0 0% 0%
20220629 19.88 20.09 19.09 19.11 -4.21% -2.15% 0% 19039 0.3719 73.5 19.53 0% 0 0% 0 0% 0 0% 0%
20220628 19.15 20.3 19.12 19.95 3.74% 0.81% 0% 26998 0.5344 105.27 19.79 0% 0 0% 0 0% 0 0% 0%
20220627 19.36 19.53 19.19 19.23 -0.83% -0.47% 0% 16636 0.3214 66.03 19.32 0% 0 0% 0 0% 0 0% 0%
20220624 19.11 19.62 18.92 19.39 0.83% 0.41% 0% 31770 0.6135 121.17 19.31 0% 0 0% 0 0% 0 0% 0%
20220623 18.27 19.36 18.13 19.23 5.31% 1.58% 0% 36562 0.692 137.93 18.93 0% 0 0% 0 0% 0 0% 0%
20220622 18.55 18.72 18.18 18.26 -2.09% -0.92% 0% 11118 0.2049 44.12 18.43 0% 0 0% 0 0% 0 0% 0%
20220621 18.84 18.99 18.43 18.65 -1.43% -0.21% 0% 20055 0.3749 77.55 18.69 0% 0 0% 0 0% 0 0% 0%
20220620 18.2 19.27 18.12 18.92 4.94% 0.85% 0% 35860 0.6729 134.9 18.76 0% 0 0% 0 0% 0 0% 0%
20220617 17.83 18.05 17.71 18.03 0.45% 0.56% 0% 13237 0.2373 47.88 17.93 0% 0 0% 0 0% 0 0% 0%
20220616 17.87 18.11 17.82 17.95 -0.11% -0.11% 0% 11281 0.2027 40.19 17.97 0% 0 0% 0 0% 0 0% 0%
20220615 18 18.47 17.95 17.97 -1.1% -1.1% 0% 17574 0.3193 59.31 18.17 0% 0 0% 0 0% 0 0% 0%
20220614 18.28 18.28 17.72 18.17 -0.49% 1.11% 0% 18012 0.3237 56.24 17.97 0% 0 0% 0 0% 0 0% 0%
20220613 17.86 18.55 17.8 18.26 0.16% 0.16% 0% 27278 0.4974 76.22 18.23 0% 0 0% 0 0% 0 0% 0%
20220610 18.1 18.43 17.9 18.23 3.4% 0.16% 0% 31131 0.5666 82.84 18.2 0% 0 0% 0 0% 0 0% 0%
20220609 17.92 18.08 17.57 17.63 -1.78% -0.9% 0% 16687 0.2969 39.68 17.79 0% 0 0% 0 0% 0 0% 0%
20220608 18.03 18.14 17.51 17.95 -0.61% 0.5% 0% 19912 0.3556 38.08 17.86 0% 0 0% 0 0% 0 0% 0%
20220607 18.67 18.68 17.88 18.06 -3.32% -0.61% 0% 29448 0.5352 44.91 18.17 0% 0 0% 0 0% 0 0% 0%
20220606 18.07 18.83 18.06 18.68 3.66% 0.7% 0% 33661 0.6245 53.49 18.55 0% 0 0% 0 0% 0 0% 0%
20220602 17.95 18.14 17.7 18.02 -0.28% 0.33% 0% 16530 0.2968 26.34 17.96 0% 0 0% 0 0% 0 0% 0%
20220601 18 18.39 17.7 18.07 -0.17% -0.06% 0% 26487 0.4789 42.92 18.08 0% 0 0% 0 0% 0 0% 0%
20220531 17.99 18.27 17.27 18.1 -0.39% 1.91% 0% 40794 0.7244 66.94 17.76 0% 0 0% 0 0% 0 0% 0%
20220530 19 19.08 17.88 18.17 -4.37% -0.82% 0% 55471 1.0163 99.9 18.32 0% 0 0% 0 0% 0 0% 0%
20220527 19.64 19.69 18.7 19 -3.26% -0.89% 0% 41662 0.7988 86.61 19.17 0% 0 0% 0 0% 0 0% 0%
20220526 20.44 20.67 19 19.64 -3.44% 0.82% 0% 61476 1.1978 138.3 19.48 0% 0 0% 0 0% 0 0% 0%
20220525 20 21.67 19.45 20.34 -2.02% -0.39% 0% 105832 2.1613 282.92 20.42 0% 0 0% 0 0% 0 0% 0%
20220524 17.99 21.8 17.92 20.76 14.25% 0.68% 0% 141061 2.9083 511.61 20.62 0% 0 0% 0 0% 0 0% 0%
20220523 17.69 18.26 17.2 18.17 2.54% 1.85% 0% 14733 0.2629 91.79 17.84 0% 0 0% 0 0% 0 0% 0%
20220520 17.45 18.04 17.27 17.72 1.55% 0.11% 0% 14009 0.248 91.95 17.7 0% 0 0% 0 0% 0 0% 0%
20220519 16.8 17.77 16.8 17.45 2.65% 0.4% 0% 12481 0.2169 82.41 17.38 0% 0 0% 0 0% 0 0% 0%
20220518 17.21 17.54 16.99 17 -1.73% -1.28% 0% 10746 0.185 69.93 17.22 0% 0 0% 0 0% 0 0% 0%
20220517 17.16 17.42 16.86 17.3 0.23% 0.76% 0% 8136 0.1397 53.66 17.17 0% 0 0% 0 0% 0 0% 0%
20220516 17.73 17.99 17.23 17.26 -2.6% -1.15% 0% 10179 0.1777 66.63 17.46 0% 0 0% 0 0% 0 0% 0%
20220513 17.57 18.35 17.38 17.72 2.49% -0.06% 0% 16121 0.2858 103.25 17.73 0% 0 0% 0 0% 0 0% 0%
20220512 17.27 17.64 17 17.29 -1.03% -0.12% 0% 11295 0.1955 69.03 17.31 0% 0 0% 0 0% 0 0% 0%
20220511 17.5 17.78 17.32 17.47 0% -0.68% 0% 12201 0.2146 72.39 17.59 0% 0 0% 0 0% 0 0% 0%
20220510 16.96 17.63 16.78 17.47 1.51% 0.58% 0% 11329 0.1968 63.8 17.37 0% 0 0% 0 0% 0 0% 0%
20220509 16.95 17.33 16.78 17.21 1% 0.35% 0% 9649 0.1655 50.47 17.15 0% 0 0% 0 0% 0 0% 0%
20220506 16.78 17.25 16.5 17.04 0% 0.65% 0% 11046 0.187 50.52 16.93 0% 0 0% 0 0% 0 0% 0%
20220505 16.28 17.49 16.06 17.04 3.71% -0.23% 0% 15868 0.2711 69.09 17.08 0% 0 0% 0 0% 0 0% 0%
20220429 15.89 16.77 15.83 16.43 4.92% 0.8% 0% 13582 0.2214 52.7 16.3 0% 0 0% 0 0% 0 0% 0%
20220428 16.01 16.49 15.47 15.66 -2.19% -1.63% 0% 12786 0.2036 43.83 15.92 0% 0 0% 0 0% 0 0% 0%
20220427 15.44 16.13 14.99 16.01 3.22% 3.09% 0% 17635 0.2738 58.51 15.53 0% 0 0% 0 0% 0 0% 0%
20220426 16.74 17.09 15.48 15.51 -9.19% -4.5% 0% 20896 0.3393 72.54 16.24 0% 0 0% 0 0% 0 0% 0%
20220425 17.14 17.88 16.7 17.08 -5.11% -0.64% 0% 18710 0.3216 69.55 17.19 0% 0 0% 0 0% 0 0% 0%
20220422 19.71 19.99 17.9 18 -8.16% -2.44% 0% 18508 0.3415 72.23 18.45 0% 0 0% 0 0% 0 0% 0%
20220421 30.74 30.84 29.4 29.6 -4.18% -1.5% 0% 11842 0.3558 68.61 30.05 0% 0 0% 0 0% 0 0% 0%
20220420 30.97 31.89 30.66 30.89 -0.26% -1.22% 0% 17645 0.5517 105.11 31.27 0% 0 0% 0 0% 0 0% 0%
20220419 30.85 31.22 30.59 30.97 -0.61% 0.42% 0% 13164 0.406 79.92 30.84 0% 0 0% 0 0% 0 0% 0%
20220418 29.98 31.3 29.63 31.16 2.74% 1.3% 0% 15881 0.4885 86.36 30.76 0% 0 0% 0 0% 0 0% 0%
20220415 29.15 31.08 28.65 30.33 6.46% 0.13% 0% 18911 0.5729 90.19 30.29 0% 0 0% 0 0% 0 0% 0%
20220414 28.66 29.45 28.36 28.49 -1.28% -1.21% 0% 8265 0.2384 36.5 28.84 0% 0 0% 0 0% 0 0% 0%
20220413 30.21 30.21 28.86 28.86 -4.44% -2.1% 0% 9047 0.2667 41.34 29.48 0% 0 0% 0 0% 0 0% 0%
20220412 29.8 30.3 29.54 30.2 0.77% 0.67% 0% 9024 0.2707 42.66 30 0% 0 0% 0 0% 0 0% 0%
20220411 31 31.43 29.68 29.97 -3.66% -1.25% 0% 14600 0.4431 70.55 30.35 0% 0 0% 0 0% 0 0% 0%
20220408 30.1 31.93 29.66 31.11 2.5% 0.52% 0% 25820 0.7991 130.91 30.95 0% 0 0% 0 0% 0 0% 0%
20220407 30.1 30.69 29.42 30.35 1.34% 0.3% 0% 13549 0.41 73.75 30.26 0% 0 0% 0 0% 0 0% 0%
20220401 30.09 30.77 29.92 30.24 -0.85% 0% 0% 13190 0.3988 74.33 30.24 0% 0 0% 0 0% 0 0% 0%
20220331 31.1 31.8 30.18 30.5 -3.14% -1.01% 0% 31829 0.9805 189.62 30.81 0% 0 0% 0 0% 0 0% 0%
20220330 28.5 32.98 27.6 31.49 8.92% 4.93% 0% 40860 1.2264 266.15 30.01 0% 0 0% 0 0% 0 0% 0%
20220329 27.26 30.74 27.21 28.91 6.29% -2% 0% 27738 0.8183 205.63 29.5 0% 0 0% 0 0% 0 0% 0%
20220328 27.5 27.73 26.65 27.2 -1.31% 0% 0% 5118 0.1392 35 27.2 0% 0 0% 0 0% 0 0% 0%
20220325 27.7 28.12 27.54 27.56 -0.61% -0.79% 0% 4395 0.1221 28.78 27.78 0% 0 0% 0 0% 0 0% 0%
20220324 28.2 28.2 27.6 27.73 -1.74% -0.47% 0% 5805 0.1617 36.08 27.86 0% 0 0% 0 0% 0 0% 0%
20220323 28.28 28.65 28.15 28.22 -1.02% -0.49% 0% 5416 0.1536 32.68 28.36 0% 0 0% 0 0% 0 0% 0%
20220322 28.7 28.75 28.17 28.51 -0.14% 0.21% 0% 5441 0.1548 32.29 28.45 0% 0 0% 0 0% 0 0% 0%
20220321 28 28.64 27.83 28.55 1.49% 0.56% 0% 6812 0.1934 40.2 28.39 0% 0 0% 0 0% 0 0% 0%
20220318 28 28.3 27.73 28.13 0.29% 0.18% 0% 6265 0.1759 35.63 28.08 0% 0 0% 0 0% 0 0% 0%
20220317 27.93 28.68 27.7 28.05 0.43% -0.81% 0% 11920 0.3371 63.96 28.28 0% 0 0% 0 0% 0 0% 0%
20220316 27.69 28.1 25.55 27.93 1.53% 4.22% 0% 19443 0.5211 99.89 26.8 0% 0 0% 0 0% 0 0% 0%
20220315 30.63 30.9 27.34 27.51 -10.1% -4.71% 0% 27104 0.7825 155.63 28.87 0% 0 0% 0 0% 0 0% 0%
20220311 29.65 30.8 29.41 30.69 2.3% 1.22% 0% 11549 0.3502 77.43 30.32 0% 0 0% 0 0% 0 0% 0%
20220310 29.33 30.46 29.33 30 4.17% 0.2% 0% 9775 0.2927 65.3 29.94 0% 0 0% 0 0% 0 0% 0%
20220309 29.7 30.14 27.87 28.8 -3.03% -0.79% 0% 10618 0.3082 63.44 29.03 0% 0 0% 0 0% 0 0% 0%
20220308 29.85 30.26 29.53 29.7 -0.83% -0.8% 0% 8097 0.2424 47.23 29.94 0% 0 0% 0 0% 0 0% 0%
20220307 30.58 30.58 29.8 29.95 -2.06% -0.2% 0% 6532 0.196 39.16 30.01 0% 0 0% 0 0% 0 0% 0%
20220304 30.23 30.9 29.96 30.58 -0.07% 0.56% 0% 7826 0.238 48.88 30.41 0% 0 0% 0 0% 0 0% 0%
20220303 29.97 31.37 29.83 30.6 2% -0.16% 0% 13218 0.4051 86.31 30.65 0% 0 0% 0 0% 0 0% 0%
20220302 30.34 30.34 29.91 30 -1.38% -0.2% 0% 6215 0.1868 42.7 30.06 0% 0 0% 0 0% 0 0% 0%
20220301 30.16 30.5 29.9 30.42 1.1% 0.56% 0% 6565 0.1986 47.08 30.25 0% 0 0% 0 0% 0 0% 0%
20220228 30.41 30.46 29.59 30.09 -1.08% 0.27% 0% 6394 0.1919 49.36 30.01 0% 0 0% 0 0% 0 0% 0%
20220225 30.5 31.16 30.31 30.42 0.4% -0.78% 0% 6250 0.1916 51.65 30.66 0% 0 0% 0 0% 0 0% 0%
20220224 31.75 31.75 29.58 30.3 -3.35% -0.92% 0% 14397 0.4402 124.92 30.58 0% 0 0% 0 0% 0 0% 0%
20220223 30.3 31.47 30.1 31.35 3.16% 1% 0% 11722 0.3638 125.11 31.04 0% 0 0% 0 0% 0 0% 0%
20220222 30.4 30.85 29.85 30.39 -0.52% 0.3% 0% 5862 0.1776 73.88 30.3 0% 0 0% 0 0% 0 0% 0%
20220221 30.33 30.76 30.3 30.55 -0.59% 0.13% 0% 4654 0.142 52.8 30.51 0% 0 0% 0 0% 0 0% 0%
20220218 30.4 30.73 30.16 30.73 0.1% 1.15% 0% 5978 0.1816 54.25 30.38 0% 0 0% 0 0% 0 0% 0%
20220217 30.86 31.17 30.4 30.7 -0.52% -0.07% 0% 7090 0.2178 55.28 30.72 0% 0 0% 0 0% 0 0% 0%
20220216 30.1 30.88 30.1 30.86 2.39% 0.72% 0% 7279 0.223 49.88 30.64 0% 0 0% 0 0% 0 0% 0%
20220215 29.68 30.35 29.68 30.14 0.37% 0.2% 0% 3105 0.0934 18.28 30.08 0% 0 0% 0 0% 0 0% 0%
20220214 29.58 30.3 29.28 30.03 0.77% 0.27% 0% 4320 0.1294 20.55 29.95 0% 0 0% 0 0% 0 0% 0%
20220211 30.3 30.42 29.69 29.8 -2.04% -0.6% 0% 6081 0.1823 24.73 29.98 0% 0 0% 0 0% 0 0% 0%
20220210 30.21 30.45 29.89 30.42 -0.03% 0.9% 0% 4999 0.1507 17.51 30.15 0% 0 0% 0 0% 0 0% 0%
20220209 29.89 30.58 29.8 30.43 1.91% 0.36% 0% 6438 0.1952 20.36 30.32 0% 0 0% 0 0% 0 0% 0%
20211203 32.89 33.29 32.52 32.99 0.3% 0.3% 0% 13027 0.4285 39.79 32.89 0% 0 0% 0 0% 0 0% 0%
20211202 33.47 33.99 32.83 32.89 -1.91% -1.67% 0% 19952 0.6674 58.89 33.45 0% 0 0% 0 0% 0 0% 0%
20211201 33.26 33.77 32.67 33.53 2.13% 0.63% 0% 18208 0.6067 48.99 33.32 0% 0 0% 0 0% 0 0% 0%
20211130 33.39 33.75 32.49 32.83 -1.32% -0.55% 0% 21046 0.6948 47.48 33.01 0% 0 0% 0 0% 0 0% 0%
20211129 32.39 33.88 32.09 33.27 -0.98% 0.42% 0% 26188 0.8676 48 33.13 0% 0 0% 0 0% 0 0% 0%
20211126 34.4 35.46 33.6 33.6 -3.48% -2.64% 0% 36639 1.2645 71.33 34.51 0% 0 0% 0 0% 0 0% 0%
20211125 34.45 34.85 33.63 34.81 1.49% 1.4% 0% 35078 1.2042 71.96 34.33 0% 0 0% 0 0% 0 0% 0%
20211124 33.73 34.85 33.15 34.3 1.78% 0.5% 0% 39998 1.365 86.31 34.13 0% 0 0% 0 0% 0 0% 0%
20211123 34.01 34.1 33.28 33.7 -1.61% 0.27% 0% 31179 1.0478 71.69 33.61 0% 0 0% 0 0% 0 0% 0%
20211122 33.33 34.27 32.66 34.25 3.54% 2.64% 0% 41363 1.3803 100.69 33.37 0% 0 0% 0 0% 0 0% 0%
20211119 33.01 33.58 32.55 33.08 -0.18% -0.12% 0% 31708 1.0502 84 33.12 0% 0 0% 0 0% 0 0% 0%
20211118 34.11 34.34 32.9 33.14 -4.77% -0.57% 0% 52782 1.7593 150.41 33.33 0% 0 0% 0 0% 0 0% 0%
20211117 34 35.11 33.51 34.8 -3.81% 0.93% 0% 87957 3.0325 301 34.48 0% 0 0% 0 0% 0 0% 0%
20211116 31 36.18 30.75 36.18 20% 3.05% 0% 118232 4.1511 572.51 35.11 0% 0 0% 0 0% 0 0% 0%
20211115 29.25 30.18 29.14 30.15 3.08% 1.65% 0% 15570 0.4618 133.05 29.66 0% 0 0% 0 0% 0 0% 0%
20211112 28.78 29.34 28.76 29.25 0.58% 0.34% 0% 7536 0.2197 70.63 29.15 0% 0 0% 0 0% 0 0% 0%
20211111 28.69 29.34 28.6 29.08 1.32% 0.14% 0% 10080 0.2927 97.87 29.04 0% 0 0% 0 0% 0 0% 0%
20211110 28.71 28.95 28.29 28.7 0% 0.63% 0% 7079 0.2019 68.58 28.52 0% 0 0% 0 0% 0 0% 0%
20211109 28.4 28.77 28.17 28.7 1.06% 0.38% 0% 7485 0.214 69.53 28.59 0% 0 0% 0 0% 0 0% 0%
20211108 28.03 28.49 27.9 28.4 1.36% 0.74% 0% 6343 0.1788 57 28.19 0% 0 0% 0 0% 0 0% 0%
20211105 28.21 28.52 27.99 28.02 -0.64% -0.32% 0% 6190 0.174 54.04 28.11 0% 0 0% 0 0% 0 0% 0%
20211104 27.71 28.26 27.71 28.2 1.77% 0.53% 0% 6589 0.1848 57.88 28.05 0% 0 0% 0 0% 0 0% 0%
20211103 27.5 28.04 27.5 27.71 0.36% 0% 0% 4757 0.1318 40.86 27.71 0% 0 0% 0 0% 0 0% 0%
20211102 28 28.62 27.55 27.61 -1.6% -1.6% 0% 8823 0.2476 76.47 28.06 0% 0 0% 0 0% 0 0% 0%
20211101 27.78 28.47 27.5 28.06 0.68% -0.14% 0% 6413 0.1802 57.64 28.1 0% 0 0% 0 0% 0 0% 0%
20211029 27.14 28.17 27.14 27.87 2.73% 0.18% 0% 6933 0.1929 62.16 27.82 0% 0 0% 0 0% 0 0% 0%
20211028 28.25 28.43 27.1 27.13 -3.96% -1.81% 0% 10123 0.2797 89.79 27.63 0% 0 0% 0 0% 0 0% 0%
20211027 29.1 29.33 28.02 28.25 -3.52% -0.49% 0% 13195 0.3746 120.32 28.39 0% 0 0% 0 0% 0 0% 0%
20211026 30.39 30.39 29.25 29.28 -2.33% -1.58% 0% 10786 0.3209 109.66 29.75 0% 0 0% 0 0% 0 0% 0%
20211025 29.92 30.24 29.5 29.98 0.13% 0.33% 0% 9884 0.2953 102.52 29.88 0% 0 0% 0 0% 0 0% 0%
20211022 29.47 29.97 29.1 29.94 1.59% 1.39% 0% 9511 0.2809 97 29.53 0% 0 0% 0 0% 0 0% 0%
20211021 29.09 29.96 29.06 29.47 1.31% -0.17% 0% 9689 0.286 99.87 29.52 0% 0 0% 0 0% 0 0% 0%
20211020 29.54 29.57 29.05 29.09 -1.79% -0.34% 0% 8899 0.2598 90.94 29.19 0% 0 0% 0 0% 0 0% 0%
20211019 29.19 30.29 28.84 29.62 2.1% 0.44% 0% 11439 0.3373 108.24 29.49 0% 0 0% 0 0% 0 0% 0%
20211018 28.65 29.1 28.42 29.01 1.58% 0.62% 0% 5796 0.1671 53.7 28.83 0% 0 0% 0 0% 0 0% 0%
20211015 28.92 28.98 28.53 28.56 -0.94% -0.28% 0% 7199 0.2062 59.23 28.64 0% 0 0% 0 0% 0 0% 0%
20211014 29.08 29.59 28.75 28.83 -1.1% -1.3% 0% 9781 0.2857 70.94 29.21 0% 0 0% 0 0% 0 0% 0%
20211013 28.9 29.25 28.62 29.15 -0.1% 0.83% 0% 7118 0.2058 44.72 28.91 0% 0 0% 0 0% 0 0% 0%
20211012 30.58 30.6 28.85 29.18 -2.7% -0.31% 0% 9552 0.2796 55.75 29.27 0% 0 0% 0 0% 0 0% 0%
20211011 29.85 30.38 29.38 29.99 1.28% 0.54% 0% 10555 0.3149 53.19 29.83 0% 0 0% 0 0% 0 0% 0%
20211008 29.1 30.1 29.1 29.61 2% -0.3% 0% 8184 0.2431 33.22 29.7 0% 0 0% 0 0% 0 0% 0%
20210930 28.95 29.55 28.86 29.03 2.22% -0.34% 0% 9793 0.2853 33.33 29.13 0% 0 0% 0 0% 0 0% 0%
20210929 30.3 30.35 28.37 28.4 -6.43% -2.3% 0% 17412 0.5062 54.76 29.07 0% 0 0% 0 0% 0 0% 0%
20210928 31.07 31.32 30.26 30.35 -2.32% -0.82% 0% 10882 0.333 35.22 30.6 0% 0 0% 0 0% 0 0% 0%
20210927 30.41 31.45 29.84 31.07 0.23% 1.37% 0% 15417 0.4726 46.13 30.65 0% 0 0% 0 0% 0 0% 0%
20210924 32.42 32.93 30.9 31 -5.55% -1.99% 0% 22035 0.6969 63.45 31.63 0% 0 0% 0 0% 0 0% 0%
20210923 31.55 33.8 31.55 32.82 4.12% -0.58% 0% 24725 0.8161 69.06 33.01 0% 0 0% 0 0% 0 0% 0%
20210922 32.46 32.7 31.33 31.52 -2.9% -0.97% 0% 18246 0.5807 44.44 31.83 0% 0 0% 0 0% 0 0% 0%
20210917 33.05 34.45 32.01 32.46 -5.12% -1.16% 0% 34679 1.1389 84.95 32.84 0% 0 0% 0 0% 0 0% 0%
20210916 34.21 36.57 34.21 34.21 -3.39% -3.22% 0% 47042 1.6629 130.44 35.35 0% 0 0% 0 0% 0 0% 0%
20210915 33.7 35.65 33.35 35.41 7.69% 2.85% 0% 40876 1.4072 117.96 34.43 0% 0 0% 0 0% 0 0% 0%
20210914 34.15 34.23 32.8 32.88 -3.58% -1.65% 0% 26337 0.8805 78.12 33.43 0% 0 0% 0 0% 0 0% 0%
20210913 34.63 34.8 33.58 34.1 1.46% 0.12% 0% 19306 0.6575 58.67 34.06 0% 0 0% 0 0% 0 0% 0%
20210910 35 35.34 33.54 33.61 -3.97% -1.15% 0% 27393 0.9314 79.07 34 0% 0 0% 0 0% 0 0% 0%
20210909 36.36 36.59 34.86 35 -2.43% -1.3% 0% 29243 1.0369 81.77 35.46 0% 0 0% 0 0% 0 0% 0%
20210908 36.05 37.32 35.62 35.87 -2.5% -0.88% 0% 40288 1.4581 121.82 36.19 0% 0 0% 0 0% 0 0% 0%
20210907 34.75 37.37 34.7 36.79 8.21% 1.49% 0% 56150 2.0353 184.75 36.25 0% 0 0% 0 0% 0 0% 0%
20210906 33.5 34.15 32.5 34 1.49% 2.07% 0% 25675 0.8552 85.73 33.31 0% 0 0% 0 0% 0 0% 0%
20210729 28.06 28.96 28.06 28.76 1.55% 0.52% 0% 16611 0.4752 49.11 28.61 0% 0 0% 0 0% 0 0% 0%
20210728 30.03 30.26 24.42 28.32 -7.24% 0.93% 0% 29702 0.8334 84.73 28.06 0% 0 0% 0 0% 0 0% 0%
20210727 30 31.97 30 30.53 0.39% -1.39% 0% 22277 0.6898 71.65 30.96 0% 0 0% 0 0% 0 0% 0%
20210726 31.02 31.54 29.85 30.41 -3.61% -0.69% 0% 23541 0.7208 75.73 30.62 0% 0 0% 0 0% 0 0% 0%
20210723 31.8 32.7 31.12 31.55 -2.32% -0.75% 0% 34869 1.1085 118.26 31.79 0% 0 0% 0 0% 0 0% 0%
20210722 30.32 33 30.04 32.3 7.34% 0.72% 0% 58588 1.879 215.25 32.07 0% 0 0% 0 0% 0 0% 0%
20210721 29.99 30.37 29.7 30.09 0.77% -0.13% 0% 11336 0.3415 45.6 30.13 0% 0 0% 0 0% 0 0% 0%
20210720 29.86 30.3 29.5 29.86 -2.35% 0% 0% 14954 0.4466 56.75 29.86 0% 0 0% 0 0% 0 0% 0%
20210719 29.99 31.44 29.4 30.58 4.01% 0.1% 0% 29788 0.9099 105.59 30.55 0% 0 0% 0 0% 0 0% 0%
20210716 29.9 30.1 29.33 29.4 -2% -0.84% 0% 14348 0.4254 52.38 29.65 0% 0 0% 0 0% 0 0% 0%
20210715 30.34 30.7 29.46 30 -2.72% -0.23% 0% 18140 0.5454 67.57 30.07 0% 0 0% 0 0% 0 0% 0%
20210714 30.22 31.4 30.22 30.84 1.38% -0.32% 0% 18953 0.5865 70.96 30.94 0% 0 0% 0 0% 0 0% 0%
20210713 30.94 31.14 30.14 30.42 -1.55% -0.2% 0% 19806 0.6036 68.38 30.48 0% 0 0% 0 0% 0 0% 0%
20210712 31.9 31.98 30.88 30.9 -0.99% -0.83% 0% 19110 0.5955 66.02 31.16 0% 0 0% 0 0% 0 0% 0%
20210709 30.75 31.35 30.45 31.21 0.61% 1% 0% 16701 0.5161 57.54 30.9 0% 0 0% 0 0% 0 0% 0%
20210708 31.51 31.86 31 31.02 -2.21% -1.18% 0% 19262 0.6047 65.62 31.39 0% 0 0% 0 0% 0 0% 0%
20210707 32.17 32.48 31.1 31.72 -0.75% 0.06% 0% 26710 0.8466 84.67 31.7 0% 0 0% 0 0% 0 0% 0%
20210706 30.7 32.55 30.7 31.96 3.2% -0.09% 0% 38592 1.2345 116.71 31.99 0% 0 0% 0 0% 0 0% 0%
20210705 30.83 31.44 30.46 30.97 0.29% 0.23% 0% 15768 0.4873 47.02 30.9 0% 0 0% 0 0% 0 0% 0%
20210702 30.41 30.98 30.02 30.88 1.05% 1.08% 0% 14913 0.4556 42.01 30.55 0% 0 0% 0 0% 0 0% 0%
20210701 30.63 31.51 30.52 30.56 -4.08% -1.2% 0% 23767 0.7351 61.67 30.93 0% 0 0% 0 0% 0 0% 0%
20210630 32.66 33.02 31.55 31.86 0.63% -1.3% 0% 34744 1.1214 97.07 32.28 0% 0 0% 0 0% 0 0% 0%
20210629 31.5 31.73 30.62 31.66 1.44% 1.6% 0% 24816 0.7733 69.66 31.16 0% 0 0% 0 0% 0 0% 0%
20210628 30.95 31.58 30.43 31.21 1% 0.45% 0% 17290 0.5372 48.74 31.07 0% 0 0% 0 0% 0 0% 0%
20210625 30.85 31.27 30.45 30.9 -1.4% 0.42% 0% 20398 0.6276 54.41 30.77 0% 0 0% 0 0% 0 0% 0%
20210624 31.88 32.36 30.33 31.34 -1.2% 0.19% 0% 37187 1.1631 98.99 31.28 0% 0 0% 0 0% 0 0% 0%
20210623 31.37 32.33 30.88 31.72 1.08% -0.13% 0% 33057 1.0498 95.01 31.76 0% 0 0% 0 0% 0 0% 0%
20210622 30.86 31.65 30.54 31.38 1.65% 0.58% 0% 28531 0.8901 80.81 31.2 0% 0 0% 0 0% 0 0% 0%
20210621 30.33 30.98 29.96 30.87 -2.46% 1.08% 0% 32611 0.996 88.92 30.54 0% 0 0% 0 0% 0 0% 0%
20210618 30.36 33.78 30.36 31.65 6.93% -2.38% 0% 49022 1.5895 139.37 32.42 0% 0 0% 0 0% 0 0% 0%
20210617 29.11 30.03 29.11 29.6 0.92% -0.03% 0% 15478 0.4583 42.62 29.61 0% 0 0% 0 0% 0 0% 0%
20210616 30.84 30.84 29.33 29.33 -5.23% -1.87% 0% 23943 0.7156 60.73 29.89 0% 0 0% 0 0% 0 0% 0%
20210615 30.52 31.36 29.83 30.95 1.14% 1.14% 0% 22373 0.6846 53.81 30.6 0% 0 0% 0 0% 0 0% 0%
20210611 32.15 32.17 30.5 30.6 -4.91% -1.1% 0% 35358 1.0938 76.57 30.94 0% 0 0% 0 0% 0 0% 0%
20210610 32.8 32.8 32.07 32.18 -2.96% -0.34% 0% 32344 1.0444 63.8 32.29 0% 0 0% 0 0% 0 0% 0%
20210609 33.96 33.96 32.85 33.16 0.94% -0.27% 0% 24089 0.8009 38.28 33.25 0% 0 0% 0 0% 0 0% 0%
20210608 34.55 34.65 32.56 32.85 -2.93% -2.44% 0% 40884 1.3767 59.72 33.67 0% 0 0% 0 0% 0 0% 0%
20210607 32.6 33.97 32.1 33.84 2.3% 2.42% 0% 40672 1.3438 60.06 33.04 0% 0 0% 0 0% 0 0% 0%
20210604 32.66 33.2 32.03 33.08 2.57% 0.67% 0% 38277 1.2576 56.88 32.86 0% 0 0% 0 0% 0 0% 0%
20210603 33.01 33.23 32.23 32.25 -1.83% -1.65% 0% 30697 1.0067 46.03 32.79 0% 0 0% 0 0% 0 0% 0%
20210602 33.75 34.04 32.52 32.85 -3.18% -0.96% 0% 45794 1.5188 70.88 33.17 0% 0 0% 0 0% 0 0% 0%
20210601 33.9 34.7 33.15 33.93 -1.17% 0.09% 0% 50204 1.702 81.58 33.9 0% 0 0% 0 0% 0 0% 0%
20210531 33.74 34.5 33.16 34.33 2.02% 1.27% 0% 68498 2.3222 116.78 33.9 0% 0 0% 0 0% 0 0% 0%
20210528 34.77 36 33.09 33.65 -5.77% -2.27% 0% 94788 3.2634 176.75 34.43 0% 0 0% 0 0% 0 0% 0%
20210527 36.51 39.1 35.02 35.71 3.69% -3.51% 0% 152623 5.6488 352.38 37.01 0% 0 0% 0 0% 0 0% 0%
20210526 29.79 34.44 29.79 34.44 20% 5.74% 0% 91284 2.9734 255.99 32.57 0% 0 0% 0 0% 0 0% 0%
20210525 28.47 28.9 28.11 28.7 0.88% 0.6% 0% 27964 0.7978 76.37 28.53 0% 0 0% 0 0% 0 0% 0%
20210524 29.6 29.8 28.45 28.45 -5.01% -2.1% 0% 37051 1.0766 97.94 29.06 0% 0 0% 0 0% 0 0% 0%
20210521 29.5 30.99 29.32 29.95 2.08% -0.89% 0% 33121 1.0009 93.76 30.22 0% 0 0% 0 0% 0 0% 0%
20210520 29.3 29.92 29.18 29.34 -0.54% -0.64% 0% 19725 0.5825 55.34 29.53 0% 0 0% 0 0% 0 0% 0%
20210519 30.66 30.97 29.4 29.5 -3.75% -1.73% 0% 32492 0.9755 84.02 30.02 0% 0 0% 0 0% 0 0% 0%
20210518 30.76 31.25 29.99 30.65 -0.36% 0.23% 0% 24755 0.7571 61.44 30.58 0% 0 0% 0 0% 0 0% 0%
20210517 30.39 31.4 29 30.76 0.26% 0.65% 0% 31452 0.9611 71.98 30.56 0% 0 0% 0 0% 0 0% 0%
20210514 30.73 31.28 30.28 30.68 1.32% -0.32% 0% 27956 0.8606 57.99 30.78 0% 0 0% 0 0% 0 0% 0%
20210513 31.11 31.19 30.15 30.28 -5.32% -1.46% 0% 40635 1.2486 76.19 30.73 0% 0 0% 0 0% 0 0% 0%
20210512 29.83 32.47 29.03 31.98 5.3% 3.43% 0% 58890 1.821 100.33 30.92 0% 0 0% 0 0% 0 0% 0%
20210511 29.79 31.5 29.79 30.37 2.98% -1.27% 0% 43401 1.3352 64.05 30.76 0% 0 0% 0 0% 0 0% 0%
20210510 29.74 30.41 29.45 29.49 -0.97% -1.47% 0% 25467 0.7623 35.29 29.93 0% 0 0% 0 0% 0 0% 0%
20210507 30.3 30.44 29.6 29.78 -0.87% -0.7% 0% 29055 0.8714 36.8 29.99 0% 0 0% 0 0% 0 0% 0%
20210506 32.18 32.3 30 30.04 -7.6% -2.31% 0% 53896 1.6575 64.94 30.75 0% 0 0% 0 0% 0 0% 0%
20210430 32.05 33.4 31.42 32.51 0.77% 0.43% 0% 51648 1.672 62.37 32.37 0% 0 0% 0 0% 0 0% 0%
20210429 32.11 34.14 32 32.26 -1.62% -2.45% 0% 53990 1.7853 60.76 33.07 0% 0 0% 0 0% 0 0% 0%
20210428 34.5 35.9 32.43 32.79 -6.85% -2.56% 0% 72731 2.4473 82.02 33.65 0% 0 0% 0 0% 0 0% 0%
20210427 35 37.01 34.47 35.2 1% -0.98% 0% 67601 2.4034 81.15 35.55 0% 0 0% 0 0% 0 0% 0%
20210426 36 36.34 34.44 34.85 -6.01% -0.68% 0% 85300 2.9932 100.06 35.09 0% 0 0% 0 0% 0 0% 0%
20210423 34.1 39.47 33.7 37.08 6.77% 0.57% 0% 122069 4.501 148.76 36.87 0% 0 0% 0 0% 0 0% 0%
20210422 35 36.3 33.88 34.73 -0.17% -0.71% 0% 58325 2.0402 69.06 34.98 0% 0 0% 0 0% 0 0% 0%
20210421 37.5 37.89 34.53 34.79 -9.68% -2.28% 0% 78540 2.7957 89.97 35.6 0% 0 0% 0 0% 0 0% 0%
20210416 74 75.78 71.04 72.81 -2.11% -0.27% 0% 36529 2.6671 87.93 73.01 0% 0 0% 0 0% 0 0% 0%
20210415 73.73 77 72.35 74.38 -0.83% 0.76% 0% 39163 2.8912 97.09 73.82 0% 0 0% 0 0% 0 0% 0%
20210414 68.99 77.79 68.71 75 10.78% 2.22% 0% 57795 4.2405 134.33 73.37 0% 0 0% 0 0% 0 0% 0%
20210413 70.5 71.87 67.5 67.7 -3.66% -2.58% 0% 31775 2.208 70.4 69.49 0% 0 0% 0 0% 0 0% 0%
20210412 67.65 70.5 66.96 70.27 2.05% 2.36% 0% 31813 2.1841 66.98 68.65 0% 0 0% 0 0% 0 0% 0%
20210409 71.2 72.43 68.55 68.86 -5.22% -2.03% 0% 37729 2.6519 85.52 70.29 0% 0 0% 0 0% 0 0% 0%
20210408 75.65 77.77 72.6 72.65 -5.72% -3.22% 0% 43634 3.2756 112.39 75.07 0% 0 0% 0 0% 0 0% 0%
20210407 74.51 77.06 70.8 77.06 1.66% 5.09% 0% 50489 3.7026 137.78 73.33 0% 0 0% 0 0% 0 0% 0%
20210406 75.94 79 74 75.8 2.17% -0.28% 0% 46361 3.5239 144.17 76.01 0% 0 0% 0 0% 0 0% 0%
20210402 73.15 74.4 72.1 74.19 1.56% 1.08% 0% 27887 2.047 93.1 73.4 0% 0 0% 0 0% 0 0% 0%
20210401 73.11 74.39 71.21 73.05 0.48% 0.16% 0% 28968 2.1125 100.94 72.93 0% 0 0% 0 0% 0 0% 0%
20210330 72.56 76.1 68.5 75.49 1.94% 4.27% 0% 62856 4.5506 223.87 72.4 0% 0 0% 0 0% 0 0% 0%
20210329 76.51 77.9 72.2 74.05 -2.44% -1.71% 0% 51299 3.8651 224.76 75.34 0% 0 0% 0 0% 0 0% 0%
20210326 75.01 77.1 73 75.9 1.52% 0.97% 0% 45082 3.3887 220.31 75.17 0% 0 0% 0 0% 0 0% 0%
20201215 57 57.15 55.8 56.86 -0.52% 0.71% 0% 10615 0.5993 39.61 56.46 0% 0 0% 0 0% 0 0% 0%
20201214 57.5 58.52 55.57 57.16 -0.85% 0.74% 0% 14551 0.8256 50.94 56.74 0% 0 0% 0 0% 0 0% 0%
20201211 58.81 59.39 56.4 57.65 -1.81% -0.14% 0% 17952 1.0363 60.44 57.73 0% 0 0% 0 0% 0 0% 0%
20201210 54.82 59.2 54.81 58.71 5.59% 1.49% 0% 22893 1.3243 77.68 57.85 0% 0 0% 0 0% 0 0% 0%
20201209 58.7 59.13 55.47 55.6 -4.7% -2.61% 0% 18729 1.0693 64.26 57.09 0% 0 0% 0 0% 0 0% 0%
20201208 59.69 59.69 57.5 58.34 -2.77% -0.02% 0% 16784 0.9794 58.79 58.35 0% 0 0% 0 0% 0 0% 0%
20201207 59.01 61.72 58.49 60 0.2% 0% 0% 25217 1.5129 88.03 60 0% 0 0% 0 0% 0 0% 0%
20201204 60.18 61.59 57.79 59.88 0.23% 0.72% 0% 26463 1.5731 87.26 59.45 0% 0 0% 0 0% 0 0% 0%
20201203 62.93 63 59.04 59.74 -5.92% -1.26% 0% 36005 2.1782 123.62 60.5 0% 0 0% 0 0% 0 0% 0%
20201202 59.01 64.87 58.12 63.5 8.44% 2.12% 0% 51052 3.1746 194.84 62.18 0% 0 0% 0 0% 0 0% 0%
20201201 57.53 59.86 57.1 58.56 1.49% -0.03% 0% 28099 1.646 114.22 58.58 0% 0 0% 0 0% 0 0% 0%
20201130 53.81 58.96 53.6 57.7 7.45% 0.8% 0% 29696 1.6997 118.91 57.24 0% 0 0% 0 0% 0 0% 0%
20201127 55.73 55.96 53.01 53.7 -4.19% -0.63% 0% 14520 0.7846 53.49 54.04 0% 0 0% 0 0% 0 0% 0%
20201126 56.66 57.33 55.86 56.05 -1.49% -0.39% 0% 13022 0.7328 51.56 56.27 0% 0 0% 0 0% 0 0% 0%
20201125 59.4 59.4 56.7 56.9 -4.22% -1.51% 0% 19892 1.1492 81.82 57.77 0% 0 0% 0 0% 0 0% 0%
20201124 58.84 59.8 57.86 59.41 -0.97% 0.83% 0% 25555 1.5058 110.42 58.92 0% 0 0% 0 0% 0 0% 0%
20201123 57 61.8 56.31 59.99 5.54% 0.42% 0% 39029 2.3316 175.47 59.74 0% 0 0% 0 0% 0 0% 0%
20201120 56.05 57.5 55.1 56.84 1.85% 0.46% 0% 19330 1.0937 86.62 56.58 0% 0 0% 0 0% 0 0% 0%
20201119 56.15 56.36 54.61 55.81 -2.29% 0.22% 0% 14030 0.7814 59.36 55.69 0% 0 0% 0 0% 0 0% 0%
20201118 57.6 57.88 55.4 57.12 -1.14% 1.42% 0% 23149 1.3038 96.15 56.32 0% 0 0% 0 0% 0 0% 0%
20201117 57.53 58.37 56.1 57.78 -0.12% 1.17% 0% 25634 1.464 105.82 57.11 0% 0 0% 0 0% 0 0% 0%
20201116 53.11 59.4 52.98 57.85 9.21% 2.19% 0% 36664 2.0755 156.03 56.61 0% 0 0% 0 0% 0 0% 0%
20201113 52.5 53.47 51.7 52.97 0.74% 0.57% 0% 7997 0.4212 34.76 52.67 0% 0 0% 0 0% 0 0% 0%
20201112 53.01 53.84 52 52.58 -1.72% -0.4% 0% 13301 0.7021 53.34 52.79 0% 0 0% 0 0% 0 0% 0%
20201111 53.5 55.05 53.38 53.5 -0.34% -1.42% 0% 12774 0.6932 48.37 54.27 0% 0 0% 0 0% 0 0% 0%
20201110 56.45 56.66 53.11 53.68 -4.89% -2.33% 0% 18868 1.0369 64.34 54.96 0% 0 0% 0 0% 0 0% 0%
20201109 57.19 57.39 55.41 56.44 -1.69% 0.12% 0% 28453 1.604 93.07 56.37 0% 0 0% 0 0% 0 0% 0%
20201106 57.08 58.48 55.17 57.41 0.63% 0.9% 0% 28249 1.6074 89.58 56.9 0% 0 0% 0 0% 0 0% 0%
20201105 57.94 57.99 56.43 57.05 -0.92% -0.04% 0% 19910 1.1362 56.21 57.07 0% 0 0% 0 0% 0 0% 0%
20201104 54.93 57.89 54.01 57.58 4.12% 2.86% 0% 25712 1.4393 66.53 55.98 0% 0 0% 0 0% 0 0% 0%
20201103 54.1 55.59 53.51 55.3 3.04% 0.84% 0% 16098 0.8828 41.63 54.84 0% 0 0% 0 0% 0 0% 0%
20201102 53.02 54.6 52.61 53.67 1.42% 0.28% 0% 14451 0.7734 37 53.52 0% 0 0% 0 0% 0 0% 0%
20201030 54.9 55.88 52.5 52.92 -2.52% -3.27% 0% 22467 1.2291 59.15 54.71 0% 0 0% 0 0% 0 0% 0%
20201029 56.22 56.87 54.13 54.29 -6.38% -2.23% 0% 31181 1.7316 86.78 55.53 0% 0 0% 0 0% 0 0% 0%
20201028 55.36 60.14 55.18 57.99 3.57% 0.28% 0% 39225 2.2683 115.72 57.83 0% 0 0% 0 0% 0 0% 0%
20201027 59.51 59.6 54.4 55.99 -5.74% 0.39% 0% 35605 1.9858 106.59 55.77 0% 0 0% 0 0% 0 0% 0%
20201026 59.55 60 56.79 59.4 -2.29% 1.63% 0% 35855 2.0958 115.62 58.45 0% 0 0% 0 0% 0 0% 0%
20201023 55.6 65.88 54.85 60.79 8.73% 1.44% 0% 57705 3.4585 201.68 59.93 0% 0 0% 0 0% 0 0% 0%
20201022 54.05 59.79 53.57 55.91 1.51% -0.59% 0% 43437 2.4427 165.94 56.24 0% 0 0% 0 0% 0 0% 0%
20200909 48.32 48.82 46.88 48.07 -1.6% 0.25% 0% 13194 0.6327 47.5 47.95 0% 0 0% 0 0% 0 0% 0%
20200908 49.13 49.63 48.28 48.85 -0.75% -0.04% 0% 9137 0.4465 31.29 48.87 0% 0 0% 0 0% 0 0% 0%
20200907 50.08 50.47 48.78 49.22 -1.7% -1.07% 0% 9943 0.4947 30.93 49.75 0% 0 0% 0 0% 0 0% 0%
20200904 48.44 50.5 48.01 50.07 1.27% 1.17% 0% 9401 0.4653 28.17 49.49 0% 0 0% 0 0% 0 0% 0%
20200903 52.52 52.64 49.28 49.44 -6.33% -2.68% 0% 21208 1.0773 63.42 50.8 0% 0 0% 0 0% 0 0% 0%
20200902 52.15 53.45 51.78 52.78 0.86% 0.13% 0% 18130 0.9557 58.91 52.71 0% 0 0% 0 0% 0 0% 0%
20200901 51.2 53.96 51.14 52.33 2.33% -0.65% 0% 18795 0.9899 63.83 52.67 0% 0 0% 0 0% 0 0% 0%
20200831 51.33 51.93 50.55 51.14 -0.37% -0.51% 0% 13190 0.678 46.84 51.4 0% 0 0% 0 0% 0 0% 0%
20200828 51.9 52 50.03 51.33 -1.29% 1.04% 0% 16398 0.8331 59.32 50.8 0% 0 0% 0 0% 0 0% 0%
20200827 52.35 52.91 51.02 52 -1.66% 0.23% 0% 18246 0.9466 71.72 51.88 0% 0 0% 0 0% 0 0% 0%
20200826 54.8 55.11 52.26 52.88 -2.95% -1.67% 0% 28860 1.5521 123.2 53.78 0% 0 0% 0 0% 0 0% 0%
20200825 51.16 55.18 50.8 54.49 6.11% 1.96% 0% 37268 1.9917 170.16 53.44 0% 0 0% 0 0% 0 0% 0%
20200824 50.53 52.6 48.73 51.35 1.64% 1.24% 0% 20890 1.0596 93.95 50.72 0% 0 0% 0 0% 0 0% 0%
20200821 48.88 50.52 48.66 50.52 5.36% 1.81% 0% 18296 0.9078 78.58 49.62 0% 0 0% 0 0% 0 0% 0%
20200820 49.02 49.02 47.9 47.95 -3.5% -0.64% 0% 12716 0.6137 60.99 48.26 0% 0 0% 0 0% 0 0% 0%
20200819 51.7 51.88 49.52 49.69 -3.48% -1.8% 0% 13004 0.658 44.35 50.6 0% 0 0% 0 0% 0 0% 0%
20200818 51 51.58 50.89 51.48 0.31% 0.43% 0% 11154 0.5718 34.84 51.26 0% 0 0% 0 0% 0 0% 0%
20200817 49.85 51.55 49.7 51.32 2.97% 0.92% 0% 14786 0.7518 37.94 50.85 0% 0 0% 0 0% 0 0% 0%
20200814 50.23 50.58 49 49.84 -0.58% 0.32% 0% 11224 0.5576 25.9 49.68 0% 0 0% 0 0% 0 0% 0%
20200813 50.19 50.68 49.76 50.13 0% -0.16% 0% 10281 0.5162 21.81 50.21 0% 0 0% 0 0% 0 0% 0%
20200812 51 51.5 49.43 50.13 -2.66% 0.3% 0% 18856 0.9425 35.23 49.98 0% 0 0% 0 0% 0 0% 0%
20200811 54.01 54.46 51.34 51.5 -5.35% -2.22% 0% 29874 1.5735 52.92 52.67 0% 0 0% 0 0% 0 0% 0%
20200810 56.56 56.96 53.68 54.41 -3.87% -0.53% 0% 22638 1.2383 38.09 54.7 0% 0 0% 0 0% 0 0% 0%
20200807 58.4 59.7 55.88 56.6 -3.17% -1.5% 0% 28319 1.6273 51.36 57.46 0% 0 0% 0 0% 0 0% 0%
20200806 56.71 61 56.35 58.45 3.14% -0.85% 0% 41173 2.4271 81.46 58.95 0% 0 0% 0 0% 0 0% 0%
20200805 57.6 58 55 56.67 -3.03% 0.04% 0% 28639 1.6223 60.41 56.65 0% 0 0% 0 0% 0 0% 0%
20200804 55.58 59.94 54.66 58.44 5.07% 1.69% 0% 54948 3.1576 129.34 57.47 0% 0 0% 0 0% 0 0% 0%
20200803 54.65 56.05 54.65 55.62 1.74% 0.67% 0% 33546 1.8535 91.58 55.25 0% 0 0% 0 0% 0 0% 0%
20200731 55.2 55.94 54.46 54.67 -3.03% -0.78% 0% 36820 2.0286 104.53 55.1 0% 0 0% 0 0% 0 0% 0%
20200730 56.18 57.3 55.1 56.38 -1.23% 0.7% 0% 46880 2.6246 144.18 55.99 0% 0 0% 0 0% 0 0% 0%
20200729 55 58.63 54.18 57.08 -2.96% 1.96% 0% 57520 3.2201 210.27 55.98 0% 0 0% 0 0% 0 0% 0%
20200728 71.87 71.87 58.82 58.82 -9.99% -3.15% 0% 66543 4.0412 376.04 60.73 0% 0 0% 0 0% 0 0% 0%
20200727 65.35 65.35 65.35 65.35 10% -0.05% 0% 907 0.0593 18.72 65.38 0% 0 0% 0 0% 0 0% 0%
20200724 59.41 59.41 59.41 59.41 10% -0.02% 0% 892 0.053 28.78 59.42 0% 0 0% 0 0% 0 0% 0%
20200723 54.01 54.01 54.01 54.01 10% -0.24% 0% 181 0.0098 8.14 54.14 0% 0 0% 0 0% 0 0% 0%
20200722 49.1 49.1 49.1 49.1 9.99% 0.16% 0% 153 0.0075 10.72 49.02 0% 0 0% 0 0% 0 0% 0%
20200721 44.64 44.64 44.64 44.64 10% -1.15% 0% 93 0.0042 5.05 45.16 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