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. 润阳科技300920
    4. 返回上一页 刷新
股票代码（例：sz300920）       483条   (进入润阳科技股票专站) 润阳科技股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 19.26 19.62 19.08 19.61 1.92% 0.46% 0% 6163 0.1203 42.32 19.52 0% 0 0% 0 0% 0 0% 0%
20230927 19.33 19.41 18.91 19.24 0.73% -0.31% 0% 8209 0.1584 52.78 19.3 0% 0 0% 0 0% 0 0% 0%
20230926 19.37 19.37 19.02 19.1 -1.6% -0.26% 0% 5171 0.099 33.13 19.15 0% 0 0% 0 0% 0 0% 0%
20230925 19.23 19.47 19.02 19.41 0.78% 0.73% 0% 7184 0.1384 45.5 19.27 0% 0 0% 0 0% 0 0% 0%
20230922 18.68 19.29 18.66 19.26 3.16% 1.16% 0% 8561 0.163 51.45 19.04 0% 0 0% 0 0% 0 0% 0%
20230921 18.63 18.99 18.63 18.67 -0.27% -0.59% 0% 7353 0.1381 43.6 18.78 0% 0 0% 0 0% 0 0% 0%
20230920 19.12 19.12 18.56 18.72 -2.25% -0.27% 0% 9843 0.1848 55.69 18.77 0% 0 0% 0 0% 0 0% 0%
20230919 19.58 19.58 18.87 19.15 -1.08% 0.47% 0% 8060 0.1536 45.77 19.06 0% 0 0% 0 0% 0 0% 0%
20230918 18.85 19.67 18.71 19.36 2.43% -0.21% 0% 14857 0.2882 83.94 19.4 0% 0 0% 0 0% 0 0% 0%
20230915 19.17 19.25 18.82 18.9 -0.74% -0.63% 0% 7304 0.1389 39.8 19.02 0% 0 0% 0 0% 0 0% 0%
20230914 19.01 19.17 18.86 19.04 0.32% 0.16% 0% 9518 0.1809 50.39 19.01 0% 0 0% 0 0% 0 0% 0%
20230913 19.37 19.37 18.83 18.98 -1.09% 0% 0% 9856 0.1871 51.45 18.98 0% 0 0% 0 0% 0 0% 0%
20230912 19.28 19.34 19.06 19.19 -0.05% 0.1% 0% 9565 0.1834 49 19.17 0% 0 0% 0 0% 0 0% 0%
20230911 19.21 19.5 18.89 19.2 -0.26% 0% 0% 10864 0.2086 52.25 19.2 0% 0 0% 0 0% 0 0% 0%
20230908 19.04 19.32 18.96 19.25 1.37% 0.21% 0% 11038 0.212 52.01 19.21 0% 0 0% 0 0% 0 0% 0%
20230907 19.47 19.54 18.97 18.99 -2.67% -0.68% 0% 13465 0.2574 62.28 19.12 0% 0 0% 0 0% 0 0% 0%
20230906 19.1 19.51 18.9 19.51 1.88% 0.83% 0% 12121 0.2345 58.09 19.35 0% 0 0% 0 0% 0 0% 0%
20230905 18.98 19.22 18.77 19.15 0.9% 0.47% 0% 13119 0.2501 61.94 19.06 0% 0 0% 0 0% 0 0% 0%
20230904 18.65 19.16 18.65 18.98 2.98% 0.64% 0% 18566 0.3502 84.81 18.86 0% 0 0% 0 0% 0 0% 0%
20230901 18.61 18.74 18.32 18.43 -0.16% -0.22% 0% 12047 0.2225 57.01 18.47 0% 0 0% 0 0% 0 0% 0%
20230831 18.49 18.75 18.43 18.46 0.54% -0.43% 0% 14347 0.266 68.92 18.54 0% 0 0% 0 0% 0 0% 0%
20230830 18.5 18.56 18.26 18.36 -0.49% -0.27% 0% 12517 0.2305 61.7 18.41 0% 0 0% 0 0% 0 0% 0%
20230829 18.04 18.45 17.71 18.45 3.94% 1.43% 0% 18231 0.3317 136.79 18.19 0% 0 0% 0 0% 0 0% 0%
20230828 18.51 18.57 17.51 17.75 0.23% -0.78% 0% 14849 0.2657 122.62 17.89 0% 0 0% 0 0% 0 0% 0%
20230825 17.63 18.1 17.51 17.71 -0.06% -0.73% 0% 11986 0.2138 71.68 17.84 0% 0 0% 0 0% 0 0% 0%
20230824 17.77 17.93 17.4 17.72 -0.84% 0% 0% 10245 0.1815 63.51 17.72 0% 0 0% 0 0% 0 0% 0%
20230823 17.96 18.04 17.77 17.87 -0.5% -0.17% 0% 9225 0.1651 59 17.9 0% 0 0% 0 0% 0 0% 0%
20230822 17.76 17.98 17.3 17.96 1.07% 1.76% 0% 13023 0.2299 85.21 17.65 0% 0 0% 0 0% 0 0% 0%
20230821 17.44 17.91 17.44 17.77 0.85% -0.06% 0% 8600 0.1529 61.96 17.78 0% 0 0% 0 0% 0 0% 0%
20230818 17.39 17.88 17.33 17.62 1.26% -0.34% 0% 9992 0.1767 70.62 17.68 0% 0 0% 0 0% 0 0% 0%
20230817 16.89 17.42 16.58 17.4 3.2% 1.81% 0% 11522 0.1969 77.54 17.09 0% 0 0% 0 0% 0 0% 0%
20230816 16.99 17.27 16.77 16.86 -0.88% -0.71% 0% 11152 0.1894 75.69 16.98 0% 0 0% 0 0% 0 0% 0%
20230815 17 17.18 16.73 17.01 0.06% 0.65% 0% 5466 0.0924 37.21 16.9 0% 0 0% 0 0% 0 0% 0%
20230814 17.23 17.23 16.77 17 -0.35% 0.59% 0% 5332 0.0901 34.35 16.9 0% 0 0% 0 0% 0 0% 0%
20230811 17.2 17.43 17.05 17.06 -0.47% -0.99% 0% 7068 0.1218 42.99 17.23 0% 0 0% 0 0% 0 0% 0%
20230810 16.99 17.34 16.94 17.14 0.94% 0.12% 0% 8027 0.1374 79.15 17.12 0% 0 0% 0 0% 0 0% 0%
20230809 17.02 17.06 16.77 16.98 -0.24% 0.3% 0% 8293 0.1404 78.39 16.93 0% 0 0% 0 0% 0 0% 0%
20230808 17.01 17.05 16.81 17.02 0.53% 0.41% 0% 7817 0.1325 39.8 16.95 0% 0 0% 0 0% 0 0% 0%
20230807 17.37 17.37 16.88 16.93 -2.65% -0.47% 0% 9945 0.1692 47.87 17.01 0% 0 0% 0 0% 0 0% 0%
20230804 17.55 17.67 17.26 17.39 -0.86% 0% 0% 7648 0.133 37.82 17.39 0% 0 0% 0 0% 0 0% 0%
20230803 17.6 17.75 17.37 17.54 -0.68% 0.29% 0% 5123 0.0896 25.29 17.49 0% 0 0% 0 0% 0 0% 0%
20230802 17.63 17.98 17.5 17.66 0.74% -0.34% 0% 8238 0.146 40.55 17.72 0% 0 0% 0 0% 0 0% 0%
20230801 17.77 17.92 17.37 17.53 -1.35% -0.06% 0% 9845 0.1727 48.88 17.54 0% 0 0% 0 0% 0 0% 0%
20230731 17.99 18.07 17.69 17.77 -1.06% -0.5% 0% 9125 0.163 47.11 17.86 0% 0 0% 0 0% 0 0% 0%
20230728 17.92 18.19 17.72 17.96 -0.22% 0.11% 0% 10033 0.18 54.9 17.94 0% 0 0% 0 0% 0 0% 0%
20230727 18.18 18.34 17.83 18 -0.99% -0.06% 0% 9976 0.1797 55.76 18.01 0% 0 0% 0 0% 0 0% 0%
20230726 17.77 18.28 17.76 18.18 1.79% 0.5% 0% 13938 0.2522 82.36 18.09 0% 0 0% 0 0% 0 0% 0%
20230725 17.6 18.1 17.6 17.86 1.53% 0.28% 0% 11531 0.2054 70.45 17.81 0% 0 0% 0 0% 0 0% 0%
20230724 17.66 17.73 17.34 17.59 -0.11% 0.06% 0% 7180 0.1262 45.7 17.58 0% 0 0% 0 0% 0 0% 0%
20230721 17.6 17.97 17.46 17.61 -0.84% -0.4% 0% 9537 0.1686 60.74 17.68 0% 0 0% 0 0% 0 0% 0%
20230720 17.68 17.85 17.61 17.76 0.06% 0.4% 0% 7179 0.127 48.31 17.69 0% 0 0% 0 0% 0 0% 0%
20230719 17.93 17.99 17.63 17.75 0% -0.22% 0% 5559 0.0989 38.82 17.79 0% 0 0% 0 0% 0 0% 0%
20230718 17.78 17.8 17.59 17.75 0.4% 0.17% 0% 6936 0.1229 47.32 17.72 0% 0 0% 0 0% 0 0% 0%
20230717 17.65 17.79 17.41 17.68 0.28% 0.28% 0% 7187 0.1267 49.09 17.63 0% 0 0% 0 0% 0 0% 0%
20230714 17.79 17.79 17.42 17.63 -0.06% 0.28% 0% 5717 0.1005 37.21 17.58 0% 0 0% 0 0% 0 0% 0%
20230713 17.56 17.85 17.52 17.64 0.8% -0.23% 0% 7783 0.1376 49.87 17.68 0% 0 0% 0 0% 0 0% 0%
20230712 17.78 17.78 17.38 17.5 -0.74% -0.28% 0% 8599 0.1509 82.68 17.55 0% 0 0% 0 0% 0 0% 0%
20230711 17.46 17.65 17.38 17.63 1.79% 0.4% 0% 8406 0.1476 52.49 17.56 0% 0 0% 0 0% 0 0% 0%
20230710 17.4 17.53 17.01 17.32 0% 0.17% 0% 7214 0.1247 67.13 17.29 0% 0 0% 0 0% 0 0% 0%
20230707 17.47 17.64 17.25 17.32 -0.86% -0.63% 0% 6378 0.1112 60.71 17.43 0% 0 0% 0 0% 0 0% 0%
20230706 17.37 17.5 17.2 17.47 0.58% 0.63% 0% 7049 0.1224 41.07 17.36 0% 0 0% 0 0% 0 0% 0%
20230705 17.2 17.6 17.2 17.37 0.35% -0.17% 0% 6441 0.1121 61.65 17.4 0% 0 0% 0 0% 0 0% 0%
20230704 17.32 17.45 17.11 17.31 0% 0.12% 0% 6248 0.108 35.49 17.29 0% 0 0% 0 0% 0 0% 0%
20230703 17.21 17.59 17.21 17.31 0.58% -0.29% 0% 10376 0.1801 58.07 17.36 0% 0 0% 0 0% 0 0% 0%
20230630 16.83 17.27 16.82 17.21 2.26% 0.41% 0% 8064 0.1382 44.58 17.14 0% 0 0% 0 0% 0 0% 0%
20230629 16.42 16.98 16.31 16.83 2.12% 0.06% 0% 8189 0.1377 46.58 16.82 0% 0 0% 0 0% 0 0% 0%
20230628 16.56 16.57 16.24 16.48 -0.96% 0.43% 0% 6465 0.1061 36.22 16.41 0% 0 0% 0 0% 0 0% 0%
20230627 16.18 16.66 15.82 16.64 4.07% 1.34% 0% 10424 0.1712 58.36 16.42 0% 0 0% 0 0% 0 0% 0%
20230626 16.26 16.29 15.53 15.99 -1.9% 0.38% 0% 6628 0.1056 32.58 15.93 0% 0 0% 0 0% 0 0% 0%
20230621 16.64 16.86 16.3 16.3 -1.33% -1.93% 0% 7263 0.1207 35.89 16.62 0% 0 0% 0 0% 0 0% 0%
20230620 16.79 16.83 16.4 16.52 -1.49% -0.12% 0% 6451 0.1067 32.01 16.54 0% 0 0% 0 0% 0 0% 0%
20230619 16.81 16.97 16.7 16.77 -1.06% -0.36% 0% 3156 0.0531 15.87 16.83 0% 0 0% 0 0% 0 0% 0%
20230616 17.09 17.09 16.88 16.95 -0.12% 0.06% 0% 4033 0.0683 20.4 16.94 0% 0 0% 0 0% 0 0% 0%
20230615 16.86 17.03 16.68 16.97 0.89% 0.53% 0% 4284 0.0723 20.24 16.88 0% 0 0% 0 0% 0 0% 0%
20230614 16.97 17 16.75 16.82 -0.88% 0% 0% 3573 0.0601 14.37 16.82 0% 0 0% 0 0% 0 0% 0%
20230613 16.73 17.1 16.66 16.97 1.31% 0.53% 0% 6145 0.1037 24.57 16.88 0% 0 0% 0 0% 0 0% 0%
20230612 16.36 16.84 16.13 16.75 2.76% 1.39% 0% 7732 0.1277 30.04 16.52 0% 0 0% 0 0% 0 0% 0%
20230609 16.38 16.67 16.2 16.3 -0.79% -0.49% 0% 7117 0.1166 27.75 16.38 0% 0 0% 0 0% 0 0% 0%
20230608 16.85 16.85 16.38 16.43 -2.03% -0.73% 0% 5384 0.0891 23.75 16.55 0% 0 0% 0 0% 0 0% 0%
20230607 16.7 16.81 16.53 16.77 0.42% 0.54% 0% 2823 0.0471 13.14 16.68 0% 0 0% 0 0% 0 0% 0%
20230606 17.2 17.2 16.66 16.7 -2.68% -0.77% 0% 5549 0.0934 26.42 16.83 0% 0 0% 0 0% 0 0% 0%
20230605 17.06 17.17 16.95 17.16 1.06% 0.35% 0% 4843 0.0828 23.68 17.1 0% 0 0% 0 0% 0 0% 0%
20230602 16.78 17.06 16.76 16.98 1.25% 0.3% 0% 5209 0.0882 25.63 16.93 0% 0 0% 0 0% 0 0% 0%
20230601 16.82 16.95 16.53 16.77 -0.47% -0.12% 0% 6136 0.103 82.65 16.79 0% 0 0% 0 0% 0 0% 0%
20230531 16.88 16.91 16.73 16.85 -0.3% 0.06% 0% 3629 0.0611 53.63 16.84 0% 0 0% 0 0% 0 0% 0%
20230530 16.92 16.96 16.68 16.9 0.48% 0.36% 0% 4603 0.0775 33.66 16.84 0% 0 0% 0 0% 0 0% 0%
20230529 16.99 17.14 16.74 16.82 -0.47% -0.53% 0% 7825 0.1323 57.95 16.91 0% 0 0% 0 0% 0 0% 0%
20230526 17.01 17.02 16.68 16.9 -0.71% 0.36% 0% 5441 0.0916 38.69 16.84 0% 0 0% 0 0% 0 0% 0%
20230525 16.9 17.1 16.66 17.02 0.83% 0.71% 0% 5657 0.0956 38.42 16.9 0% 0 0% 0 0% 0 0% 0%
20230524 16.87 16.99 16.61 16.88 0.6% 0.06% 0% 4599 0.0776 30.38 16.87 0% 0 0% 0 0% 0 0% 0%
20230523 16.8 17.08 16.62 16.78 0.3% -0.71% 0% 6569 0.111 42 16.9 0% 0 0% 0 0% 0 0% 0%
20230522 16.6 16.82 16.46 16.73 1.21% 0.3% 0% 5655 0.0943 34.36 16.68 0% 0 0% 0 0% 0 0% 0%
20230519 16.37 16.6 16.3 16.53 0.36% 0.3% 0% 3666 0.0604 20.98 16.48 0% 0 0% 0 0% 0 0% 0%
20230518 16.52 16.52 16.31 16.47 0.43% 0.37% 0% 3559 0.0584 19.07 16.41 0% 0 0% 0 0% 0 0% 0%
20230517 16.22 16.43 16.16 16.4 1.05% 0.31% 0% 4679 0.0765 23.56 16.35 0% 0 0% 0 0% 0 0% 0%
20230516 16.29 16.36 16.11 16.23 -0.55% 0.19% 0% 5407 0.0876 24.74 16.2 0% 0 0% 0 0% 0 0% 0%
20230515 16.1 16.34 16 16.32 1.68% 0.87% 0% 4214 0.0682 18.15 16.18 0% 0 0% 0 0% 0 0% 0%
20230510 15.78 16.17 15.6 16.02 1.2% 0.38% 0% 4116 0.0657 41.16 15.96 0% 0 0% 0 0% 0 0% 0%
20230509 16.14 16.2 15.71 15.83 -1.62% -0.81% 0% 5688 0.0908 24.35 15.96 0% 0 0% 0 0% 0 0% 0%
20230508 16.05 16.22 15.94 16.09 0.63% 0.25% 0% 5684 0.0912 24.57 16.05 0% 0 0% 0 0% 0 0% 0%
20230505 16.13 16.18 15.74 15.99 -0.87% -0.06% 0% 8118 0.1299 35.56 16 0% 0 0% 0 0% 0 0% 0%
20230504 15.72 16.43 15.71 16.13 1.07% 0% 0% 11084 0.1788 48.85 16.13 0% 0 0% 0 0% 0 0% 0%
20230428 15.55 15.96 15.4 15.96 0% 1.4% 0% 9686 0.1525 42.22 15.74 0% 0 0% 0 0% 0 0% 0%
20230427 15.72 16.1 15.5 15.96 1.08% 0.25% 0% 9954 0.1585 44.39 15.92 0% 0 0% 0 0% 0 0% 0%
20230426 15.4 15.93 15.4 15.79 2.67% 0.25% 0% 8426 0.1327 38.78 15.75 0% 0 0% 0 0% 0 0% 0%
20230425 15.8 16.19 15.18 15.38 -3.33% -1.54% 0% 10605 0.1657 51.63 15.62 0% 0 0% 0 0% 0 0% 0%
20230424 15.85 16.06 15.5 15.91 0.7% 0.7% 0% 6253 0.0988 32.61 15.8 0% 0 0% 0 0% 0 0% 0%
20230421 16.58 16.58 15.7 15.8 -4.07% -1.86% 0% 7883 0.1269 41.47 16.1 0% 0 0% 0 0% 0 0% 0%
20230420 16.85 16.85 16.46 16.47 -2.43% -0.72% 0% 4683 0.0777 25.01 16.59 0% 0 0% 0 0% 0 0% 0%
20230419 16.87 17.17 16.79 16.88 -0.24% -0.71% 0% 3918 0.0666 19.1 17 0% 0 0% 0 0% 0 0% 0%
20230418 17.12 17.12 16.51 16.92 -1.34% 0.3% 0% 5964 0.1006 26.35 16.87 0% 0 0% 0 0% 0 0% 0%
20230417 17.1 17.19 17.09 17.15 0.29% 0.18% 0% 3393 0.0581 15.15 17.12 0% 0 0% 0 0% 0 0% 0%
20230414 17.17 17.29 16.99 17.1 -0.41% 0% 0% 3451 0.059 14.84 17.1 0% 0 0% 0 0% 0 0% 0%
20230413 17.26 17.28 17.06 17.17 -0.29% 0% 0% 3536 0.0607 14.87 17.17 0% 0 0% 0 0% 0 0% 0%
20230412 17.08 17.24 16.95 17.22 1.47% 0.58% 0% 4625 0.0792 18.64 17.12 0% 0 0% 0 0% 0 0% 0%
20230411 17.25 17.29 16.91 16.97 -1.62% -0.35% 0% 6869 0.117 26.14 17.03 0% 0 0% 0 0% 0 0% 0%
20230410 17.31 17.76 17.16 17.25 -0.35% -1.2% 0% 9487 0.1656 34.04 17.46 0% 0 0% 0 0% 0 0% 0%
20230407 17.22 17.38 17.09 17.31 -0.06% 0.41% 0% 8265 0.1425 29.15 17.24 0% 0 0% 0 0% 0 0% 0%
20230406 17.54 17.71 17.11 17.32 -2.15% -0.29% 0% 13262 0.2303 47.08 17.37 0% 0 0% 0 0% 0 0% 0%
20230404 18.03 18.04 17.45 17.7 -1.39% 0.23% 0% 10629 0.1877 39.99 17.66 0% 0 0% 0 0% 0 0% 0%
20230403 17.92 18.03 17.7 17.95 0.22% 0.45% 0% 5782 0.1033 22.73 17.87 0% 0 0% 0 0% 0 0% 0%
20230331 17.54 18.17 17.54 17.91 1.82% 0.11% 0% 8760 0.1567 33.96 17.89 0% 0 0% 0 0% 0 0% 0%
20230330 17.85 17.86 17.4 17.59 -1.57% 0% 0% 9022 0.1587 33.93 17.59 0% 0 0% 0 0% 0 0% 0%
20230329 18.44 18.44 17.76 17.87 -2.08% -0.45% 0% 9191 0.165 35.2 17.95 0% 0 0% 0 0% 0 0% 0%
20230328 18.38 18.77 18.18 18.25 0.16% -1.24% 0% 15078 0.2786 56.69 18.48 0% 0 0% 0 0% 0 0% 0%
20230327 18.41 18.47 18 18.22 -1.03% 0.11% 0% 10329 0.188 37.75 18.2 0% 0 0% 0 0% 0 0% 0%
20230324 18.38 18.48 18.2 18.41 0.11% 0.38% 0% 8540 0.1566 33.31 18.34 0% 0 0% 0 0% 0 0% 0%
20230323 18.23 18.44 18.08 18.39 0.71% 0.55% 0% 7426 0.1358 65.31 18.29 0% 0 0% 0 0% 0 0% 0%
20230322 18.07 18.5 18.06 18.26 1.05% -0.33% 0% 11148 0.2042 42.86 18.32 0% 0 0% 0 0% 0 0% 0%
20230321 17.47 18.08 17.41 18.07 3.43% 1.18% 0% 10223 0.1826 39.93 17.86 0% 0 0% 0 0% 0 0% 0%
20230320 17.9 17.99 17.2 17.47 -1.47% 0% 0% 8408 0.1469 32.33 17.47 0% 0 0% 0 0% 0 0% 0%
20230317 18 18.12 17.7 17.73 -1.28% -0.78% 0% 8957 0.1601 35.46 17.87 0% 0 0% 0 0% 0 0% 0%
20230316 18.44 18.44 17.82 17.96 -2.66% -0.39% 0% 9507 0.1714 40.11 18.03 0% 0 0% 0 0% 0 0% 0%
20230315 17.93 18.51 17.84 18.45 3.65% 0.54% 0% 15991 0.2935 70.57 18.35 0% 0 0% 0 0% 0 0% 0%
20230314 18 18.1 17.46 17.8 -1.82% 0.45% 0% 8309 0.1472 38.75 17.72 0% 0 0% 0 0% 0 0% 0%
20230313 18.2 18.48 17.9 18.13 -0.44% -0.22% 0% 8180 0.1486 41.12 18.17 0% 0 0% 0 0% 0 0% 0%
20230310 18.3 18.45 18.17 18.21 -0.92% -0.38% 0% 6871 0.1256 35.9 18.28 0% 0 0% 0 0% 0 0% 0%
20230309 17.94 18.48 17.8 18.38 3.2% 0.77% 0% 12742 0.2324 67.03 18.24 0% 0 0% 0 0% 0 0% 0%
20230308 17.47 17.9 17.37 17.81 1.89% 0.68% 0% 4789 0.0847 24.43 17.69 0% 0 0% 0 0% 0 0% 0%
20230307 17.81 17.93 17.46 17.48 -1.8% -1.35% 0% 7771 0.1377 38.52 17.72 0% 0 0% 0 0% 0 0% 0%
20230306 17.96 17.99 17.7 17.8 -0.78% 0% 0% 6305 0.1122 31.42 17.8 0% 0 0% 0 0% 0 0% 0%
20230303 18.04 18.18 17.75 17.94 -0.72% 0.22% 0% 6234 0.1116 31.52 17.9 0% 0 0% 0 0% 0 0% 0%
20230302 18.11 18.34 18 18.07 -0.22% -0.5% 0% 5985 0.1087 29.53 18.16 0% 0 0% 0 0% 0 0% 0%
20230301 18.06 18.16 17.96 18.11 0.33% 0.17% 0% 5089 0.092 22.45 18.08 0% 0 0% 0 0% 0 0% 0%
20230228 17.7 18.09 17.63 18.05 2.38% 0.61% 0% 8439 0.1514 35.64 17.94 0% 0 0% 0 0% 0 0% 0%
20230227 18 18.16 17.63 17.63 -1.84% -1.23% 0% 6562 0.1171 26.63 17.85 0% 0 0% 0 0% 0 0% 0%
20230224 18.16 18.23 17.81 17.96 -1.1% 0% 0% 7823 0.1405 29.89 17.96 0% 0 0% 0 0% 0 0% 0%
20230223 18.18 18.3 18.08 18.16 -0.22% -0.16% 0% 6585 0.1198 25.36 18.19 0% 0 0% 0 0% 0 0% 0%
20230222 18.14 18.32 18.12 18.2 -0.16% -0.05% 0% 6085 0.1108 23.15 18.21 0% 0 0% 0 0% 0 0% 0%
20230221 18.27 18.4 18 18.23 -0.27% 0.11% 0% 7231 0.1317 26.84 18.21 0% 0 0% 0 0% 0 0% 0%
20230220 18.08 18.36 17.67 18.28 0.33% 0.49% 0% 6624 0.1205 24.26 18.19 0% 0 0% 0 0% 0 0% 0%
20230217 18.37 18.46 18.1 18.22 0.28% -0.27% 0% 7560 0.1381 26.82 18.27 0% 0 0% 0 0% 0 0% 0%
20230216 18.89 18.96 17.95 18.17 -3.81% -1.94% 0% 12718 0.2357 43.14 18.53 0% 0 0% 0 0% 0 0% 0%
20230215 18.58 18.98 18.57 18.89 1.67% 0.48% 0% 8975 0.1687 29.42 18.8 0% 0 0% 0 0% 0 0% 0%
20230214 18.72 18.73 18.4 18.58 0.11% 0.27% 0% 6264 0.1161 19.59 18.53 0% 0 0% 0 0% 0 0% 0%
20230213 18.33 18.62 18.2 18.56 1.25% 0.54% 0% 9717 0.1794 30.54 18.46 0% 0 0% 0 0% 0 0% 0%
20230210 18.38 18.58 18.2 18.33 0.16% -0.27% 0% 9043 0.1662 27.29 18.38 0% 0 0% 0 0% 0 0% 0%
20230209 18.11 18.33 18 18.3 0.99% 0.44% 0% 10529 0.1918 30.15 18.22 0% 0 0% 0 0% 0 0% 0%
20230208 18.38 18.38 18.02 18.12 -1.2% -0.17% 0% 8738 0.1586 25.42 18.15 0% 0 0% 0 0% 0 0% 0%
20230207 18.18 18.46 18.05 18.34 0.6% 0.49% 0% 11592 0.2115 33.99 18.25 0% 0 0% 0 0% 0 0% 0%
20230206 17.92 18.34 17.64 18.23 1.67% 0.55% 0% 15884 0.2879 46.13 18.13 0% 0 0% 0 0% 0 0% 0%
20230203 18.45 18.78 17.7 17.93 -2.02% -0.39% 0% 20645 0.3716 59.52 18 0% 0 0% 0 0% 0 0% 0%
20230202 17.8 18.49 17.71 18.3 3.27% 1.33% 0% 36280 0.6552 105.06 18.06 0% 0 0% 0 0% 0 0% 0%
20230201 17.41 17.72 17.37 17.72 1.72% 0.85% 0% 6630 0.1165 19.23 17.57 0% 0 0% 0 0% 0 0% 0%
20230131 17.09 17.49 17.08 17.42 1.57% 0.69% 0% 6426 0.1112 19.01 17.3 0% 0 0% 0 0% 0 0% 0%
20230130 16.96 17.28 16.95 17.15 1.42% -0.17% 0% 6788 0.1166 19.86 17.18 0% 0 0% 0 0% 0 0% 0%
20230120 16.8 16.96 16.76 16.91 0.3% 0.12% 0% 4879 0.0824 14.66 16.89 0% 0 0% 0 0% 0 0% 0%
20230119 16.63 16.87 16.63 16.86 0.12% 0.48% 0% 6036 0.1013 82.93 16.78 0% 0 0% 0 0% 0 0% 0%
20230118 16.79 16.88 16.62 16.84 0.84% 0.48% 0% 4703 0.0788 13.1 16.76 0% 0 0% 0 0% 0 0% 0%
20230117 16.8 16.92 16.54 16.7 -0.36% 0.12% 0% 6738 0.1124 18.53 16.68 0% 0 0% 0 0% 0 0% 0%
20230116 16.35 16.76 16.2 16.76 3.33% 1.02% 0% 10084 0.1673 27.21 16.59 0% 0 0% 0 0% 0 0% 0%
20230113 16.45 16.45 16.11 16.22 -0.49% -0.12% 0% 3720 0.0604 9.78 16.24 0% 0 0% 0 0% 0 0% 0%
20230112 16.43 16.46 16.12 16.3 0.8% -0.18% 0% 4042 0.066 11.18 16.33 0% 0 0% 0 0% 0 0% 0%
20230111 16.36 16.47 16.14 16.17 -1.16% -0.8% 0% 4590 0.0748 13.61 16.3 0% 0 0% 0 0% 0 0% 0%
20230110 16.6 16.69 16.35 16.36 -1.45% -0.37% 0% 4056 0.0666 12.03 16.42 0% 0 0% 0 0% 0 0% 0%
20230109 16.44 16.67 16.25 16.6 0.97% 0.42% 0% 7140 0.118 21.77 16.53 0% 0 0% 0 0% 0 0% 0%
20230106 16.33 16.49 16.22 16.44 0.49% 0.43% 0% 6880 0.1126 21.33 16.37 0% 0 0% 0 0% 0 0% 0%
20230105 16.28 16.44 16.13 16.36 0.49% 0.18% 0% 7448 0.1216 23.26 16.33 0% 0 0% 0 0% 0 0% 0%
20230104 15.9 16.34 15.88 16.28 2.13% 0.74% 0% 9868 0.1595 32.42 16.16 0% 0 0% 0 0% 0 0% 0%
20230103 15.45 16.03 15.42 15.94 2.64% 0.82% 0% 7009 0.1108 22 15.81 0% 0 0% 0 0% 0 0% 0%
20221230 15.35 15.6 15.31 15.53 0.32% 0.52% 0% 5364 0.0829 33.19 15.45 0% 0 0% 0 0% 0 0% 0%
20221229 15.5 15.81 15.46 15.48 -1.46% -0.77% 0% 8129 0.1268 19.26 15.6 0% 0 0% 0 0% 0 0% 0%
20221228 16.24 16.25 15.71 15.71 -3.38% -0.95% 0% 8815 0.1398 18.11 15.86 0% 0 0% 0 0% 0 0% 0%
20221227 16.15 16.6 16.15 16.26 0.68% -0.37% 0% 9531 0.1555 19.26 16.32 0% 0 0% 0 0% 0 0% 0%
20221226 15.92 16.18 15.86 16.15 1.96% 0.56% 0% 6089 0.0978 11.45 16.06 0% 0 0% 0 0% 0 0% 0%
20221223 16.11 16.37 15.79 15.84 -1.68% -1.06% 0% 12697 0.2033 22 16.01 0% 0 0% 0 0% 0 0% 0%
20221222 16.86 17.1 16.01 16.11 -4.45% -2.19% 0% 13853 0.2281 23.77 16.47 0% 0 0% 0 0% 0 0% 0%
20221221 17.25 17.44 16.7 16.86 -1.81% -0.59% 0% 12864 0.2182 22.63 16.96 0% 0 0% 0 0% 0 0% 0%
20221220 17.8 18.1 17.17 17.17 -4.61% -1.6% 0% 20322 0.3547 35.34 17.45 0% 0 0% 0 0% 0 0% 0%
20221219 18.93 19.17 17.82 18 -4.91% -1.69% 0% 33057 0.6053 60.32 18.31 0% 0 0% 0 0% 0 0% 0%
20221216 19.59 20.69 18.66 18.93 -1.05% -3.62% 0% 58031 1.14 119.97 19.64 0% 0 0% 0 0% 0 0% 0%
20221215 17.89 19.24 17.51 19.13 7.59% 3.02% 0% 55993 1.0396 120.32 18.57 0% 0 0% 0 0% 0 0% 0%
20221214 18.39 18.53 17.62 17.78 -3.32% -0.56% 0% 25167 0.4499 125.8 17.88 0% 0 0% 0 0% 0 0% 0%
20221213 18.29 18.89 18.02 18.39 1.21% 0% 0% 31151 0.5728 75.86 18.39 0% 0 0% 0 0% 0 0% 0%
20221212 17.94 19.39 17.87 18.17 2.6% -1.89% 0% 41554 0.7696 108.17 18.52 0% 0 0% 0 0% 0 0% 0%
20221209 17.14 17.82 17.02 17.71 3.33% 0.91% 0% 20389 0.3579 55.64 17.55 0% 0 0% 0 0% 0 0% 0%
20221208 17.3 17.32 16.95 17.14 -1.38% 0.12% 0% 7816 0.1338 21.88 17.12 0% 0 0% 0 0% 0 0% 0%
20221207 17.31 17.4 17.19 17.38 0.06% 0.52% 0% 6947 0.1201 19.83 17.29 0% 0 0% 0 0% 0 0% 0%
20221206 17.53 17.56 17.25 17.37 -1.86% -0.06% 0% 10341 0.1797 32.04 17.38 0% 0 0% 0 0% 0 0% 0%
20221205 17.76 17.89 17.4 17.7 -0.34% 0.91% 0% 15731 0.276 49.87 17.54 0% 0 0% 0 0% 0 0% 0%
20221202 16.88 17.92 16.6 17.76 5.34% 1.25% 0% 20451 0.3588 63.78 17.54 0% 0 0% 0 0% 0 0% 0%
20221201 17.04 17.15 16.8 16.86 0.12% -0.77% 0% 8993 0.1528 27.55 16.99 0% 0 0% 0 0% 0 0% 0%
20221130 17.05 17.11 16.76 16.84 -1.23% -0.24% 0% 8292 0.14 25.32 16.88 0% 0 0% 0 0% 0 0% 0%
20221129 16.79 17.12 16.71 17.05 2.1% 0.83% 0% 7990 0.1351 24.04 16.91 0% 0 0% 0 0% 0 0% 0%
20221128 16.58 17.25 16.48 16.7 -2.57% -0.6% 0% 8736 0.1468 24.6 16.8 0% 0 0% 0 0% 0 0% 0%
20221125 17.15 17.35 16.89 17.14 -0.06% 0.53% 0% 7462 0.1272 20.25 17.05 0% 0 0% 0 0% 0 0% 0%
20221124 16.92 17.19 16.9 17.15 1.48% 0.65% 0% 8808 0.1501 21.51 17.04 0% 0 0% 0 0% 0 0% 0%
20221123 17.27 17.27 16.5 16.9 -2.76% 0.24% 0% 7404 0.1248 17.01 16.86 0% 0 0% 0 0% 0 0% 0%
20221122 17.49 17.69 17.05 17.38 -0.4% 0.23% 0% 8050 0.1396 18.71 17.34 0% 0 0% 0 0% 0 0% 0%
20221121 17.54 17.66 17.32 17.45 -0.46% 0.17% 0% 4467 0.0778 10 17.42 0% 0 0% 0 0% 0 0% 0%
20221118 18.08 18.1 17.5 17.53 -2.23% -1.18% 0% 5287 0.0938 11.75 17.74 0% 0 0% 0 0% 0 0% 0%
20221117 17.78 18.06 17.53 17.93 0.9% 0.73% 0% 9448 0.1682 20.49 17.8 0% 0 0% 0 0% 0 0% 0%
20221116 17.73 17.77 17.52 17.77 0.57% 0.85% 0% 7078 0.1247 15.45 17.62 0% 0 0% 0 0% 0 0% 0%
20221115 17.4 17.67 17.22 17.67 2.14% 1.2% 0% 6833 0.1193 14.83 17.46 0% 0 0% 0 0% 0 0% 0%
20221114 17.4 17.52 17.21 17.3 -0.46% -0.4% 0% 5416 0.0941 12.2 17.37 0% 0 0% 0 0% 0 0% 0%
20221111 17.51 17.77 17.35 17.38 0.23% -1.08% 0% 6453 0.1134 15.32 17.57 0% 0 0% 0 0% 0 0% 0%
20221110 17.28 17.5 17.2 17.34 -0.23% -0.06% 0% 3492 0.0606 8.98 17.35 0% 0 0% 0 0% 0 0% 0%
20221109 17.06 17.45 17.02 17.38 0.87% 0.29% 0% 3844 0.0666 10.78 17.33 0% 0 0% 0 0% 0 0% 0%
20221108 17.25 17.47 16.99 17.23 -0.23% 0.47% 0% 4489 0.077 12.81 17.15 0% 0 0% 0 0% 0 0% 0%
20221107 17.05 17.35 17.05 17.27 0.94% 0.23% 0% 5567 0.0959 17.55 17.23 0% 0 0% 0 0% 0 0% 0%
20221104 16.79 17.13 16.62 17.11 1.91% 0.65% 0% 5411 0.092 18.55 17 0% 0 0% 0 0% 0 0% 0%
20221103 16.69 16.97 16.51 16.79 0.78% 0.42% 0% 3989 0.0667 14.96 16.72 0% 0 0% 0 0% 0 0% 0%
20221102 16.44 16.83 16.26 16.66 1.52% 0.18% 0% 4082 0.0679 15.75 16.63 0% 0 0% 0 0% 0 0% 0%
20221101 16.04 16.42 16 16.41 3.34% 1.11% 0% 5183 0.0841 20.25 16.23 0% 0 0% 0 0% 0 0% 0%
20221031 15.46 16.06 15.15 15.88 1.79% 0.63% 0% 5988 0.0945 23.36 15.78 0% 0 0% 0 0% 0 0% 0%
20221028 16.38 16.38 15.4 15.6 -7.75% -1.33% 0% 10348 0.1636 39.71 15.81 0% 0 0% 0 0% 0 0% 0%
20221027 17.2 17.2 16.7 16.91 0.3% -0.53% 0% 3229 0.0549 12.76 17 0% 0 0% 0 0% 0 0% 0%
20221026 16.4 17.03 16.4 16.86 2.99% 0.42% 0% 3395 0.057 13.03 16.79 0% 0 0% 0 0% 0 0% 0%
20221025 16.69 16.69 16.08 16.37 -1.74% 0.31% 0% 4100 0.0669 15.07 16.32 0% 0 0% 0 0% 0 0% 0%
20221024 17.12 17.24 16.51 16.66 -1.59% -2% 0% 4271 0.0726 16.08 17 0% 0 0% 0 0% 0 0% 0%
20221021 16.99 17.17 16.82 16.93 -0.47% -0.29% 0% 2491 0.0423 9.5 16.98 0% 0 0% 0 0% 0 0% 0%
20221020 17 17.2 16.78 17.01 0% 0.18% 0% 3169 0.0538 12.38 16.98 0% 0 0% 0 0% 0 0% 0%
20221019 17.26 17.26 16.84 17.01 -1.28% -0.35% 0% 3217 0.0549 12.72 17.07 0% 0 0% 0 0% 0 0% 0%
20221018 17.21 17.38 17.1 17.23 0.12% 0.06% 0% 2538 0.0437 10.46 17.22 0% 0 0% 0 0% 0 0% 0%
20221017 16.89 17.27 16.89 17.21 1.41% 0.41% 0% 4223 0.0724 17.53 17.14 0% 0 0% 0 0% 0 0% 0%
20220720 20.89 21.08 20.74 20.93 0.29% 0.1% 0% 5147 0.1076 9.08 20.91 0% 0 0% 0 0% 0 0% 0%
20220719 20.78 20.93 20.56 20.87 0.53% 0.38% 0% 5422 0.1127 9.36 20.79 0% 0 0% 0 0% 0 0% 0%
20220718 19.83 20.78 19.64 20.76 5.22% 1.62% 0% 8107 0.1656 13.28 20.43 0% 0 0% 0 0% 0 0% 0%
20220715 20.1 20.21 19.69 19.73 -1.84% -0.6% 0% 4011 0.0796 6.72 19.85 0% 0 0% 0 0% 0 0% 0%
20220714 19.84 20.27 19.5 20.1 1.36% 0.4% 0% 3881 0.0777 6.71 20.02 0% 0 0% 0 0% 0 0% 0%
20220713 19.3 19.89 19.3 19.83 2.53% 0.92% 0% 5211 0.1024 9.46 19.65 0% 0 0% 0 0% 0 0% 0%
20220712 20.13 20.19 19.34 19.34 -4.02% -1.88% 0% 6448 0.1271 12.05 19.71 0% 0 0% 0 0% 0 0% 0%
20220711 20.68 20.68 19.88 20.15 -1.95% 0.15% 0% 6957 0.14 13.42 20.12 0% 0 0% 0 0% 0 0% 0%
20220708 20.3 20.95 20.3 20.55 0.69% -0.19% 0% 4492 0.0925 8.88 20.59 0% 0 0% 0 0% 0 0% 0%
20220707 20.43 20.82 20.25 20.41 0.1% -0.63% 0% 4707 0.0967 10.14 20.54 0% 0 0% 0 0% 0 0% 0%
20220706 20.42 20.82 20.03 20.39 -1.45% -0.15% 0% 7421 0.1515 17.15 20.42 0% 0 0% 0 0% 0 0% 0%
20220705 21.7 21.95 20.37 20.69 -2.59% -1.34% 0% 14316 0.3002 34.73 20.97 0% 0 0% 0 0% 0 0% 0%
20220704 21.21 21.27 20.86 21.24 0.52% 0.71% 0% 6562 0.1384 17.74 21.09 0% 0 0% 0 0% 0 0% 0%
20220701 21.54 21.57 20.96 21.13 -1.08% -0.28% 0% 11391 0.2414 30.34 21.19 0% 0 0% 0 0% 0 0% 0%
20220630 21.63 21.79 21.29 21.36 -0.74% -0.37% 0% 10794 0.2314 28.64 21.44 0% 0 0% 0 0% 0 0% 0%
20220629 22.3 22.38 21.47 21.52 -3.76% -1.47% 0% 16032 0.3502 44.14 21.84 0% 0 0% 0 0% 0 0% 0%
20220628 22.6 22.6 22.13 22.36 -0.27% 0.36% 0% 13353 0.2975 38.87 22.28 0% 0 0% 0 0% 0 0% 0%
20220627 23.52 23.64 22.14 22.42 -2.99% -0.71% 0% 21019 0.4746 64.88 22.58 0% 0 0% 0 0% 0 0% 0%
20220624 21.5 23.45 21.26 23.11 8.75% 1.81% 0% 22975 0.5216 75.8 22.7 0% 0 0% 0 0% 0 0% 0%
20220623 20.61 21.28 20.6 21.25 2.02% 0.95% 0% 7436 0.1565 23.05 21.05 0% 0 0% 0 0% 0 0% 0%
20220622 21.02 21.49 20.72 20.83 -1.05% -1.09% 0% 11538 0.243 35.92 21.06 0% 0 0% 0 0% 0 0% 0%
20220621 21.12 21.35 20.83 21.05 -1.31% -0.28% 0% 6316 0.1333 20.18 21.11 0% 0 0% 0 0% 0 0% 0%
20220620 21.1 21.45 20.76 21.33 1.47% 0.9% 0% 6537 0.1382 20.83 21.14 0% 0 0% 0 0% 0 0% 0%
20220617 20.65 21.21 20.31 21.02 1.55% 0.77% 0% 6132 0.1279 20.11 20.86 0% 0 0% 0 0% 0 0% 0%
20220616 21.03 21.1 20.62 20.7 0.24% -0.77% 0% 4641 0.0968 15.02 20.86 0% 0 0% 0 0% 0 0% 0%
20220615 20.91 21.63 20.61 20.65 -1.01% -1.9% 0% 6622 0.1394 21.33 21.05 0% 0 0% 0 0% 0 0% 0%
20220614 20.91 20.98 20.28 20.86 -1.74% 0.92% 0% 5670 0.1172 19.01 20.67 0% 0 0% 0 0% 0 0% 0%
20220613 21.23 21.44 20.71 21.23 0.09% 0.33% 0% 5516 0.1167 19.19 21.16 0% 0 0% 0 0% 0 0% 0%
20220610 20.42 21.29 20.41 21.21 2.56% 0.76% 0% 4645 0.0978 17.22 21.05 0% 0 0% 0 0% 0 0% 0%
20220609 21.41 21.41 20.47 20.68 -2.82% -0.43% 0% 6037 0.1254 25.05 20.77 0% 0 0% 0 0% 0 0% 0%
20220608 21.54 22.05 20.95 21.28 -1.85% -0.7% 0% 8413 0.1803 36.44 21.43 0% 0 0% 0 0% 0 0% 0%
20220607 21.97 22.02 21.42 21.68 -1.23% 0.32% 0% 7451 0.161 32.17 21.61 0% 0 0% 0 0% 0 0% 0%
20220606 21.8 22.63 21.6 21.95 0.69% -0.05% 0% 11127 0.2443 49.02 21.96 0% 0 0% 0 0% 0 0% 0%
20220602 23.28 23.28 21.4 21.8 -3.02% -0.5% 0% 15597 0.3417 70.58 21.91 0% 0 0% 0 0% 0 0% 0%
20220601 21 23.13 20.51 22.48 7.66% 0.49% 0% 17955 0.4017 90.67 22.37 0% 0 0% 0 0% 0 0% 0%
20220531 21.22 21.23 20.26 20.88 0.1% 0.97% 0% 6691 0.1384 33.1 20.68 0% 0 0% 0 0% 0 0% 0%
20220530 21.77 21.83 21.3 21.66 0.98% 0.65% 0% 4809 0.1035 23.95 21.52 0% 0 0% 0 0% 0 0% 0%
20220527 21.59 21.97 21.31 21.45 -0.65% -0.51% 0% 5947 0.1282 28.06 21.56 0% 0 0% 0 0% 0 0% 0%
20220526 21.63 21.93 20.8 21.59 0.14% 1.41% 0% 5650 0.1203 26.7 21.29 0% 0 0% 0 0% 0 0% 0%
20220525 21.72 22.6 21.42 21.56 -0.74% -0.32% 0% 4276 0.0925 19.92 21.63 0% 0 0% 0 0% 0 0% 0%
20220524 23.61 23.62 21.67 21.72 -6.94% -3.34% 0% 7179 0.1613 32.4 22.47 0% 0 0% 0 0% 0 0% 0%
20220523 22.15 23.68 21.98 23.34 5.37% 1.21% 0% 11015 0.254 52.95 23.06 0% 0 0% 0 0% 0 0% 0%
20220520 21.71 22.82 21.71 22.15 0.73% -0.81% 0% 4523 0.101 22.28 22.33 0% 0 0% 0 0% 0 0% 0%
20220519 21.15 22.02 21.06 21.99 2.76% 1.66% 0% 4225 0.0914 20.9 21.63 0% 0 0% 0 0% 0 0% 0%
20220518 21.13 21.87 21.13 21.4 0.23% -0.33% 0% 3573 0.0767 18.05 21.47 0% 0 0% 0 0% 0 0% 0%
20220517 21.58 21.58 21.01 21.35 -0.97% 0.33% 0% 3586 0.0763 17.73 21.28 0% 0 0% 0 0% 0 0% 0%
20220516 21.56 21.72 21.2 21.56 0.94% 0.42% 0% 3880 0.0833 20.05 21.47 0% 0 0% 0 0% 0 0% 0%
20220513 21.49 21.53 21.06 21.36 0.8% 0.28% 0% 5140 0.1095 27.99 21.3 0% 0 0% 0 0% 0 0% 0%
20220512 21.21 21.61 20.87 21.19 -0.75% 0.05% 0% 8299 0.1758 44.64 21.18 0% 0 0% 0 0% 0 0% 0%
20220511 20.33 22.14 20.02 21.35 5.12% -0.65% 0% 14103 0.3031 79.26 21.49 0% 0 0% 0 0% 0 0% 0%
20220510 19.5 20.4 19.5 20.31 2.89% 0.94% 0% 6963 0.1401 41.44 20.12 0% 0 0% 0 0% 0 0% 0%
20220509 19.45 19.99 19.3 19.74 1.86% 0.05% 0% 5565 0.1098 32.78 19.73 0% 0 0% 0 0% 0 0% 0%
20220506 19.1 19.92 18.7 19.38 0.1% -0.56% 0% 7783 0.1517 44.88 19.49 0% 0 0% 0 0% 0 0% 0%
20220505 18.76 19.82 18.35 19.36 3.2% 0.99% 0% 11330 0.2172 65.59 19.17 0% 0 0% 0 0% 0 0% 0%
20220429 17.7 18.99 17.44 18.76 8.13% 1.79% 0% 12202 0.2249 70.35 18.43 0% 0 0% 0 0% 0 0% 0%
20220428 17.64 18.3 17.09 17.35 -3.77% -1.59% 0% 10481 0.1848 60.04 17.63 0% 0 0% 0 0% 0 0% 0%
20220427 17.48 18.15 16.87 18.03 2.44% 3.38% 0% 12606 0.2199 71.64 17.44 0% 0 0% 0 0% 0 0% 0%
20220426 18.77 19.28 17.6 17.6 -5.68% -4.61% 0% 8128 0.15 48.89 18.45 0% 0 0% 0 0% 0 0% 0%
20220425 20.79 20.79 18.66 18.66 -11.31% -5.33% 0% 10329 0.2036 65.73 19.71 0% 0 0% 0 0% 0 0% 0%
20220422 21.79 21.79 20.9 21.04 -4.84% -0.43% 0% 5276 0.1115 35.53 21.13 0% 0 0% 0 0% 0 0% 0%
20220421 22.1 22.41 21.3 22.11 -0.72% 1.1% 0% 4097 0.0896 28.05 21.87 0% 0 0% 0 0% 0 0% 0%
20220420 22.33 22.94 22.02 22.27 -1.2% -0.62% 0% 3624 0.0812 25.76 22.41 0% 0 0% 0 0% 0 0% 0%
20220419 22.81 23.03 22.35 22.54 0.13% -0.22% 0% 2669 0.0603 19.26 22.59 0% 0 0% 0 0% 0 0% 0%
20220418 22.24 22.74 21.53 22.51 1.72% 1.03% 0% 3721 0.0829 25.65 22.28 0% 0 0% 0 0% 0 0% 0%
20220415 22.48 22.49 21.87 22.13 -1.56% 0% 0% 3728 0.0825 23.64 22.13 0% 0 0% 0 0% 0 0% 0%
20220414 22.15 22.87 22.15 22.48 1.95% -0.49% 0% 5242 0.1184 34.99 22.59 0% 0 0% 0 0% 0 0% 0%
20220413 23.17 23.27 21.05 22.05 -5.77% -1.78% 0% 7105 0.1595 46.08 22.45 0% 0 0% 0 0% 0 0% 0%
20220412 23.18 23.49 22.62 23.4 -0.21% 1.56% 0% 5676 0.1308 39.17 23.04 0% 0 0% 0 0% 0 0% 0%
20220411 23.49 24.08 23 23.45 -1.01% 0.77% 0% 4774 0.1111 32.13 23.27 0% 0 0% 0 0% 0 0% 0%
20220408 24.15 24.33 23 23.69 -2.03% 0.34% 0% 3872 0.0914 26.23 23.61 0% 0 0% 0 0% 0 0% 0%
20220407 25.25 25.25 24.14 24.18 -3.78% -1.59% 0% 3626 0.0891 23.95 24.57 0% 0 0% 0 0% 0 0% 0%
20220401 25.28 25.78 25 25.05 -1.49% -0.16% 0% 3160 0.0793 18.01 25.09 0% 0 0% 0 0% 0 0% 0%
20220331 25.86 26.3 25.25 25.43 -1.74% -0.86% 0% 4644 0.1191 25.55 25.65 0% 0 0% 0 0% 0 0% 0%
20220330 25.34 26 24.95 25.88 4.19% 0.78% 0% 8328 0.2139 40.68 25.68 0% 0 0% 0 0% 0 0% 0%
20220329 25.79 25.79 24.76 24.84 -2.7% -0.92% 0% 4165 0.1044 18.63 25.07 0% 0 0% 0 0% 0 0% 0%
20220328 24.92 25.97 24.58 25.53 1.27% -0.27% 0% 9996 0.2559 42.73 25.6 0% 0 0% 0 0% 0 0% 0%
20220325 25.52 25.82 25.1 25.21 -1.25% -0.71% 0% 3229 0.082 13.71 25.39 0% 0 0% 0 0% 0 0% 0%
20220324 25.68 25.83 24.96 25.53 -0.58% 0.35% 0% 5165 0.1314 21.3 25.44 0% 0 0% 0 0% 0 0% 0%
20220323 26 26 25.4 25.68 -0.04% 0% 0% 4268 0.1096 17.45 25.68 0% 0 0% 0 0% 0 0% 0%
20220322 25 25.98 24.61 25.69 1.02% 0.78% 0% 8302 0.2116 32.75 25.49 0% 0 0% 0 0% 0 0% 0%
20220321 25.03 25.95 25 25.43 1.6% 0.12% 0% 7457 0.1894 29.8 25.4 0% 0 0% 0 0% 0 0% 0%
20220318 24.74 25.48 24.59 25.03 1.42% -0.48% 0% 8914 0.2242 37.2 25.15 0% 0 0% 0 0% 0 0% 0%
20220317 24.08 25.33 24.08 24.68 3.31% -0.36% 0% 9596 0.2377 37.31 24.77 0% 0 0% 0 0% 0 0% 0%
20220316 23.5 24.11 22.6 23.89 1.7% 2.01% 0% 6474 0.1516 25.96 23.42 0% 0 0% 0 0% 0 0% 0%
20220315 24.59 25.06 23.49 23.49 -6.19% -3.01% 0% 6915 0.1675 29.97 24.22 0% 0 0% 0 0% 0 0% 0%
20220311 25.84 25.99 24.77 25.98 0.85% 2.69% 0% 8054 0.2038 33.39 25.3 0% 0 0% 0 0% 0 0% 0%
20220310 25.95 26.55 25.61 25.76 1.1% -1.57% 0% 5410 0.1416 22.83 26.17 0% 0 0% 0 0% 0 0% 0%
20220309 26.78 26.95 24.44 25.48 -3.04% -0.86% 0% 9464 0.2432 37.95 25.7 0% 0 0% 0 0% 0 0% 0%
20220308 27.5 27.72 26.27 26.28 -4.16% -2.01% 0% 7405 0.1986 30.18 26.82 0% 0 0% 0 0% 0 0% 0%
20220307 28.25 28.28 27.13 27.42 -2.9% -0.18% 0% 7182 0.1973 31.28 27.47 0% 0 0% 0 0% 0 0% 0%
20220304 29.04 29.33 28.1 28.24 -3.95% -1.26% 0% 11481 0.3283 53.04 28.6 0% 0 0% 0 0% 0 0% 0%
20220303 29.12 31.3 29.12 29.4 1.24% -1.24% 0% 14113 0.4201 70 29.77 0% 0 0% 0 0% 0 0% 0%
20220302 29.39 29.39 28.88 29.04 -1.26% -0.1% 0% 3622 0.1053 17.72 29.07 0% 0 0% 0 0% 0 0% 0%
20220301 29.19 29.63 29.11 29.41 0.75% 0.24% 0% 4396 0.129 21.27 29.34 0% 0 0% 0 0% 0 0% 0%
20220228 29.88 29.96 28.87 29.19 -2.34% -0.07% 0% 5186 0.1515 25.36 29.21 0% 0 0% 0 0% 0 0% 0%
20220225 30.11 30.68 29.6 29.89 0.13% -0.8% 0% 7337 0.2211 41.69 30.13 0% 0 0% 0 0% 0 0% 0%
20220224 30.83 31.37 29.31 29.85 -3.4% -1.45% 0% 10813 0.3275 62.4 30.29 0% 0 0% 0 0% 0 0% 0%
20220223 31.97 31.97 30.38 30.9 0.75% -0.29% 0% 11147 0.3454 66.39 30.99 0% 0 0% 0 0% 0 0% 0%
20220222 30.52 30.9 29.8 30.67 0% 1.15% 0% 4353 0.132 26.02 30.32 0% 0 0% 0 0% 0 0% 0%
20220221 30.69 30.74 30.1 30.67 -0.1% 0.76% 0% 3847 0.1171 19.71 30.44 0% 0 0% 0 0% 0 0% 0%
20220218 30.79 31.22 30.45 30.7 -0.68% -0.2% 0% 3544 0.109 15.54 30.76 0% 0 0% 0 0% 0 0% 0%
20220217 31.13 31.8 30.8 30.91 -0.71% -1.34% 0% 5821 0.1824 22.27 31.33 0% 0 0% 0 0% 0 0% 0%
20220216 30.26 31.93 30 31.13 3.66% 0.42% 0% 9154 0.2838 30.59 31 0% 0 0% 0 0% 0 0% 0%
20220215 29.7 30.24 29.27 30.03 1.11% 0.57% 0% 7241 0.2162 17.06 29.86 0% 0 0% 0 0% 0 0% 0%
20220214 31.75 31.75 29.52 29.7 -4.65% -1.07% 0% 7934 0.2382 14.74 30.02 0% 0 0% 0 0% 0 0% 0%
20220211 31.4 31.89 30.92 31.15 -0.8% -0.92% 0% 4396 0.1382 7.58 31.44 0% 0 0% 0 0% 0 0% 0%
20220210 31.31 31.85 30.89 31.4 0.13% -0.13% 0% 7532 0.2368 12.51 31.44 0% 0 0% 0 0% 0 0% 0%
20220209 31 32.5 30.18 31.36 2.55% -0.41% 0% 11384 0.3585 18.7 31.49 0% 0 0% 0 0% 0 0% 0%
20211203 37.77 38 36.6 36.74 -2.83% -0.89% 0% 18897 0.7005 35.32 37.07 0% 0 0% 0 0% 0 0% 0%
20211202 39.14 39.43 37.46 37.81 -3.3% -0.84% 0% 22504 0.8581 43.31 38.13 0% 0 0% 0 0% 0 0% 0%
20211201 40.69 41.96 38.58 39.1 -3.93% -0.81% 0% 28082 1.1069 58.1 39.42 0% 0 0% 0 0% 0 0% 0%
20211130 41.51 42.25 40.33 40.7 -3.07% -0.93% 0% 36352 1.4934 83.03 41.08 0% 0 0% 0 0% 0 0% 0%
20211129 38.11 42.6 37.23 41.99 4.9% 5.03% 0% 84817 3.3908 204.1 39.98 0% 0 0% 0 0% 0 0% 0%
20211126 34.75 42.3 34.75 40.03 13.56% -1.82% 0% 88356 3.6024 266.41 40.77 0% 0 0% 0 0% 0 0% 0%
20211125 32 38 32 35.25 10.99% -3% 0% 53641 1.9492 187.36 36.34 0% 0 0% 0 0% 0 0% 0%
20211124 30.8 31.86 30.54 31.76 2.85% 1.28% 0% 8183 0.2566 28.32 31.36 0% 0 0% 0 0% 0 0% 0%
20211123 30.33 30.98 30.25 30.88 1.75% 0.59% 0% 5225 0.1604 18.88 30.7 0% 0 0% 0 0% 0 0% 0%
20211122 30.27 30.44 30.09 30.35 0.53% 0.17% 0% 3676 0.1114 13.7 30.3 0% 0 0% 0 0% 0 0% 0%
20211119 30.2 30.51 29.59 30.19 0.67% 0.27% 0% 4660 0.1403 17.88 30.11 0% 0 0% 0 0% 0 0% 0%
20211118 30.5 30.7 29.78 29.99 -1.67% -0.37% 0% 6195 0.1865 24.35 30.1 0% 0 0% 0 0% 0 0% 0%
20211117 29.83 30.83 29.83 30.5 1.46% 0.33% 0% 5889 0.179 23.37 30.4 0% 0 0% 0 0% 0 0% 0%
20211116 30.19 30.27 29.58 30.06 -0.79% 0.5% 0% 6834 0.2044 27.07 29.91 0% 0 0% 0 0% 0 0% 0%
20211115 29.57 30.3 29.25 30.3 2.54% 1.2% 0% 8451 0.253 32.76 29.94 0% 0 0% 0 0% 0 0% 0%
20211112 29.25 29.62 29.04 29.55 0.96% 0.82% 0% 6189 0.1814 23.59 29.31 0% 0 0% 0 0% 0 0% 0%
20211111 28.2 29.56 28.2 29.27 2.99% 0.69% 0% 12066 0.3508 45.26 29.07 0% 0 0% 0 0% 0 0% 0%
20211110 28.4 28.42 27.86 28.42 -0.04% 1.07% 0% 6521 0.1834 25.66 28.12 0% 0 0% 0 0% 0 0% 0%
20211109 28.24 28.53 28.03 28.43 -0.04% 0.18% 0% 5482 0.1556 22.19 28.38 0% 0 0% 0 0% 0 0% 0%
20211108 27.79 28.46 27.63 28.44 2.41% 1.28% 0% 8547 0.24 35.41 28.08 0% 0 0% 0 0% 0 0% 0%
20211105 27.76 27.98 27.6 27.77 -0.04% -0.07% 0% 6337 0.1761 28.19 27.79 0% 0 0% 0 0% 0 0% 0%
20211104 28 28 27.6 27.78 0.43% 0.18% 0% 4782 0.1326 23.73 27.73 0% 0 0% 0 0% 0 0% 0%
20211103 27.56 28 27.48 27.66 0.58% 0% 0% 8000 0.2213 42.38 27.66 0% 0 0% 0 0% 0 0% 0%
20211102 27.6 27.98 27.26 27.5 -0.69% -0.43% 0% 13165 0.3636 71.14 27.62 0% 0 0% 0 0% 0 0% 0%
20211101 28.42 28.42 27.53 27.69 -2.26% -0.22% 0% 13064 0.3625 75.89 27.75 0% 0 0% 0 0% 0 0% 0%
20211029 30.07 30.88 28.1 28.33 -8.97% -1.84% 0% 14237 0.4109 96.79 28.86 0% 0 0% 0 0% 0 0% 0%
20211028 32.31 32.31 30.02 31.12 -2.84% 1.17% 0% 6015 0.185 51.37 30.76 0% 0 0% 0 0% 0 0% 0%
20211027 32.16 32.48 31.68 32.03 -0.34% 0.09% 0% 2819 0.0902 26.99 32 0% 0 0% 0 0% 0 0% 0%
20211026 32.6 32.6 32.02 32.14 -0.99% -0.22% 0% 1608 0.0518 16.61 32.21 0% 0 0% 0 0% 0 0% 0%
20211025 31.1 32.96 31.1 32.46 3.24% 0.22% 0% 5628 0.1823 59.73 32.39 0% 0 0% 0 0% 0 0% 0%
20211022 32.3 32.3 31.15 31.44 -1.38% -0.32% 0% 2628 0.0829 28.3 31.54 0% 0 0% 0 0% 0 0% 0%
20211021 32.45 32.57 31.88 31.88 -1.91% -0.99% 0% 2177 0.0701 23.83 32.2 0% 0 0% 0 0% 0 0% 0%
20211020 32.03 32.83 32.03 32.5 0.31% 0.49% 0% 2471 0.0799 26.82 32.34 0% 0 0% 0 0% 0 0% 0%
20211019 32.01 32.53 31.95 32.4 0.31% 0.19% 0% 2307 0.0746 24.83 32.34 0% 0 0% 0 0% 0 0% 0%
20211018 31.5 32.48 31.5 32.3 1.51% 0.78% 0% 1741 0.0558 18.3 32.05 0% 0 0% 0 0% 0 0% 0%
20211015 31.65 32 31.25 31.82 0.32% 0.35% 0% 2504 0.0794 24.51 31.71 0% 0 0% 0 0% 0 0% 0%
20211014 32.32 32.42 31.36 31.72 -2.19% 0.06% 0% 5911 0.1874 54.89 31.7 0% 0 0% 0 0% 0 0% 0%
20211013 32.12 32.64 31.74 32.43 0.25% 0.59% 0% 2878 0.0928 26.05 32.24 0% 0 0% 0 0% 0 0% 0%
20211012 31.86 32.48 31.29 32.35 2.05% 1.44% 0% 3082 0.0983 25.74 31.89 0% 0 0% 0 0% 0 0% 0%
20211011 33.3 33.3 31.6 31.7 -3.62% -1.09% 0% 5454 0.1748 41.3 32.05 0% 0 0% 0 0% 0 0% 0%
20211008 30.8 33.55 30.79 32.89 6.75% 2.08% 0% 5757 0.1855 38.59 32.22 0% 0 0% 0 0% 0 0% 0%
20210930 31 31.87 30.56 30.81 -0.48% -0.77% 0% 3936 0.1222 24.31 31.05 0% 0 0% 0 0% 0 0% 0%
20210929 32.67 32.67 30.89 30.96 -5.58% -2.12% 0% 5112 0.1617 29.03 31.63 0% 0 0% 0 0% 0 0% 0%
20210928 32.75 33.1 31.84 32.79 -0.64% 1.39% 0% 5554 0.1796 29.47 32.34 0% 0 0% 0 0% 0 0% 0%
20210927 35.4 35.4 32.62 33 -2.37% -1.96% 0% 6078 0.2046 28.87 33.66 0% 0 0% 0 0% 0 0% 0%
20210924 35.03 35.25 33.47 33.8 -3.46% -1.34% 0% 6261 0.2145 25.65 34.26 0% 0 0% 0 0% 0 0% 0%
20210923 34.9 35.3 34.24 35.01 0.49% 0.81% 0% 6810 0.2365 28.16 34.73 0% 0 0% 0 0% 0 0% 0%
20210922 35 35.28 34.23 34.84 -1.3% 0.52% 0% 5121 0.1775 21.11 34.66 0% 0 0% 0 0% 0 0% 0%
20210917 36.7 36.7 35.1 35.3 -2.86% -1.64% 0% 8263 0.2966 34.97 35.89 0% 0 0% 0 0% 0 0% 0%
20210916 35.6 36.63 35.48 36.34 1.62% 0.39% 0% 10148 0.3674 43.91 36.2 0% 0 0% 0 0% 0 0% 0%
20210915 35.06 35.93 34.9 35.76 1.19% 1.13% 0% 7399 0.2616 32.62 35.36 0% 0 0% 0 0% 0 0% 0%
20210914 36.02 36.5 35.22 35.34 -2.64% -1.01% 0% 11909 0.4251 52.29 35.7 0% 0 0% 0 0% 0 0% 0%
20210913 36.5 36.77 35.7 36.3 0.06% 0.61% 0% 10251 0.3699 45.86 36.08 0% 0 0% 0 0% 0 0% 0%
20210910 36.8 38.28 35.88 36.28 -3.25% -2.1% 0% 28534 1.0576 125.36 37.06 0% 0 0% 0 0% 0 0% 0%
20210909 34.18 39.86 34 37.5 10.46% 0.27% 0% 40593 1.5183 181.39 37.4 0% 0 0% 0 0% 0 0% 0%
20210908 34.08 34.7 33.33 33.95 -0.24% -0.15% 0% 8512 0.2894 39.22 34 0% 0 0% 0 0% 0 0% 0%
20210907 34.2 34.2 33.81 34.03 0.09% 0.12% 0% 6099 0.2073 28.72 33.99 0% 0 0% 0 0% 0 0% 0%
20210906 33.64 34.18 33.6 34 0.65% 0.18% 0% 6423 0.218 29.6 33.94 0% 0 0% 0 0% 0 0% 0%
20210729 30 30.38 29.88 30 1.25% -0.5% 0% 5264 0.1587 20.97 30.15 0% 0 0% 0 0% 0 0% 0%
20210728 30.52 30.8 29.17 29.63 -2.85% 0.17% 0% 7193 0.2128 27.92 29.58 0% 0 0% 0 0% 0 0% 0%
20210727 30.39 30.96 30.39 30.5 -0.88% -0.52% 0% 4945 0.1516 19.07 30.66 0% 0 0% 0 0% 0 0% 0%
20210726 31.14 31.26 30.39 30.77 -1.06% 0.03% 0% 5160 0.1587 19.93 30.76 0% 0 0% 0 0% 0 0% 0%
20210723 32.61 32.62 31.1 31.1 -4.6% -1.74% 0% 11768 0.3724 45.04 31.65 0% 0 0% 0 0% 0 0% 0%
20210722 33.63 33.77 32.11 32.6 -2.98% -0.18% 0% 13730 0.4484 55.24 32.66 0% 0 0% 0 0% 0 0% 0%
20210721 33.43 33.95 33.43 33.6 0% -0.21% 0% 9005 0.3032 39.67 33.67 0% 0 0% 0 0% 0 0% 0%
20210720 33.75 33.79 33.21 33.6 -0.56% 0.48% 0% 3239 0.1083 14.07 33.44 0% 0 0% 0 0% 0 0% 0%
20210719 34.2 34.2 33.43 33.79 -1.03% 0.48% 0% 5011 0.1685 20.91 33.63 0% 0 0% 0 0% 0 0% 0%
20210716 34.21 34.75 34.11 34.14 -1.01% -0.41% 0% 6143 0.2106 26.18 34.28 0% 0 0% 0 0% 0 0% 0%
20210715 35.06 35.35 34.09 34.49 -1.99% 0% 0% 7932 0.2736 33.88 34.49 0% 0 0% 0 0% 0 0% 0%
20210714 35.61 35.77 35.08 35.19 -1.81% -0.31% 0% 7045 0.2487 29.14 35.3 0% 0 0% 0 0% 0 0% 0%
20210713 36.25 36.3 35.6 35.84 -1.13% -0.11% 0% 9013 0.3234 38.19 35.88 0% 0 0% 0 0% 0 0% 0%
20210712 36.21 36.6 35.47 36.25 0.58% 0.86% 0% 10645 0.3826 45.03 35.94 0% 0 0% 0 0% 0 0% 0%
20210709 34.95 36.29 34.79 36.04 3.06% 0.87% 0% 12862 0.4596 54.91 35.73 0% 0 0% 0 0% 0 0% 0%
20210708 34.45 35.34 34.45 34.97 0.92% 0.11% 0% 7810 0.2728 33.73 34.93 0% 0 0% 0 0% 0 0% 0%
20210707 33.99 34.74 33.86 34.65 1.7% 0.93% 0% 7193 0.2469 31.51 34.33 0% 0 0% 0 0% 0 0% 0%
20210706 34 34.4 33.32 34.07 0.35% 0.86% 0% 6302 0.2129 27.82 33.78 0% 0 0% 0 0% 0 0% 0%
20210705 34.35 34.35 33.58 33.95 -1.08% 0.18% 0% 6423 0.2177 28.57 33.89 0% 0 0% 0 0% 0 0% 0%
20210702 34 34.78 33.83 34.32 -0.98% 0.32% 0% 9252 0.3165 42.08 34.21 0% 0 0% 0 0% 0 0% 0%
20210701 34.6 36.77 34.33 34.66 2.91% -2.56% 0% 19738 0.702 95.5 35.57 0% 0 0% 0 0% 0 0% 0%
20210630 34.28 34.93 33.5 33.68 -1.75% -1% 0% 7204 0.2451 36.54 34.02 0% 0 0% 0 0% 0 0% 0%
20210629 35.29 35.52 34.2 34.28 -3.16% -1.21% 0% 9450 0.3279 50.96 34.7 0% 0 0% 0 0% 0 0% 0%
20210628 34.2 35.46 34.18 35.4 2.46% 1.26% 0% 11137 0.3893 61.33 34.96 0% 0 0% 0 0% 0 0% 0%
20210625 33.9 34.64 33.18 34.55 -0.06% 1.29% 0% 13239 0.4516 74.37 34.11 0% 0 0% 0 0% 0 0% 0%
20210624 35.09 35.4 34.19 34.57 -1.45% 0% 0% 6066 0.2097 34.91 34.57 0% 0 0% 0 0% 0 0% 0%
20210623 34.96 35.44 34.58 35.08 0.17% -0.17% 0% 6109 0.2147 35.33 35.14 0% 0 0% 0 0% 0 0% 0%
20210622 34.9 35.2 34.64 35.02 0.57% 0.37% 0% 11164 0.3895 63.35 34.89 0% 0 0% 0 0% 0 0% 0%
20210621 34.5 35.47 34.05 34.82 0.12% -0.11% 0% 9433 0.3288 53.93 34.86 0% 0 0% 0 0% 0 0% 0%
20210618 34 35 32.51 34.78 1.7% 1.96% 0% 9864 0.3365 54.25 34.11 0% 0 0% 0 0% 0 0% 0%
20210617 35.29 35.29 34.1 34.2 -0.03% -0.44% 0% 7118 0.2445 38.99 34.35 0% 0 0% 0 0% 0 0% 0%
20210616 34.34 34.6 33.85 34.21 -0.38% 0.12% 0% 5025 0.1717 26.35 34.17 0% 0 0% 0 0% 0 0% 0%
20210615 35.76 35.76 34.16 34.34 -4.24% -0.64% 0% 10550 0.3646 52.17 34.56 0% 0 0% 0 0% 0 0% 0%
20210611 36.85 36.85 35.84 35.86 -1.75% -1.32% 0% 5548 0.2016 27.99 36.34 0% 0 0% 0 0% 0 0% 0%
20210610 37.41 37.55 36.5 36.5 -2.41% -0.65% 0% 8315 0.3055 40.48 36.74 0% 0 0% 0 0% 0 0% 0%
20210609 37.4 38.3 37.11 37.4 0% -1.14% 0% 8126 0.3074 41.59 37.83 0% 0 0% 0 0% 0 0% 0%
20210608 37.15 37.88 36.55 37.4 -0.03% 0.62% 0% 6852 0.2547 34.89 37.17 0% 0 0% 0 0% 0 0% 0%
20210607 36.8 37.7 36.8 37.41 0.59% 0.81% 0% 5120 0.19 26.38 37.11 0% 0 0% 0 0% 0 0% 0%
20210604 37.46 37.67 36.7 37.19 -0.72% 0.35% 0% 6217 0.2304 31.04 37.06 0% 0 0% 0 0% 0 0% 0%
20210603 38.09 38.7 37.37 37.46 -1.6% -1.06% 0% 6996 0.2649 34.24 37.86 0% 0 0% 0 0% 0 0% 0%
20210602 38.01 38.98 37.86 38.07 -1.04% -0.7% 0% 6936 0.2659 34.5 38.34 0% 0 0% 0 0% 0 0% 0%
20210601 37.65 38.89 37.6 38.47 2.31% 0.03% 0% 13601 0.5231 65.81 38.46 0% 0 0% 0 0% 0 0% 0%
20210531 36.48 37.97 36.33 37.6 2.51% 0.94% 0% 10027 0.3735 50.16 37.25 0% 0 0% 0 0% 0 0% 0%
20210528 37.7 37.95 36.58 36.68 -2.71% -1.34% 0% 8792 0.3269 45.75 37.18 0% 0 0% 0 0% 0 0% 0%
20210527 37.3 38.1 37.22 37.7 0.78% 0.11% 0% 8060 0.3035 46.34 37.66 0% 0 0% 0 0% 0 0% 0%
20210526 38.29 38.29 37.19 37.41 -1.19% -0.37% 0% 9664 0.3629 56.06 37.55 0% 0 0% 0 0% 0 0% 0%
20210525 39 39.05 37.59 37.86 -1.51% -0.21% 0% 9077 0.3444 52.81 37.94 0% 0 0% 0 0% 0 0% 0%
20210524 37.94 39.38 37.23 38.84 3.35% 0.57% 0% 15420 0.5955 95.64 38.62 0% 0 0% 0 0% 0 0% 0%
20210521 36.33 38.28 36.32 37.58 2.71% 0.03% 0% 18343 0.6891 117.47 37.57 0% 0 0% 0 0% 0 0% 0%
20210520 37.9 37.98 36.2 36.59 -1.16% -1% 0% 10366 0.3831 70.43 36.96 0% 0 0% 0 0% 0 0% 0%
20210519 35.97 37.63 35.55 37.02 3.09% 0% 0% 15699 0.5811 110.14 37.02 0% 0 0% 0 0% 0 0% 0%
20210518 34.9 36.15 34.9 35.91 1.73% 0.67% 0% 7375 0.2631 53.2 35.67 0% 0 0% 0 0% 0 0% 0%
20210517 35.48 35.48 34.25 35.3 0.11% 1.64% 0% 8548 0.2969 58.16 34.73 0% 0 0% 0 0% 0 0% 0%
20210514 34.82 36 34.63 35.26 1.06% -0.17% 0% 8504 0.3004 54.57 35.32 0% 0 0% 0 0% 0 0% 0%
20210513 34.9 35.3 34.58 34.89 -0.48% 0% 0% 8956 0.3125 53.55 34.89 0% 0 0% 0 0% 0 0% 0%
20210512 36.69 36.69 34.2 35.06 -4.44% 0.29% 0% 13667 0.4778 63.78 34.96 0% 0 0% 0 0% 0 0% 0%
20210511 36.3 36.85 36.3 36.69 -0.19% 0.16% 0% 4818 0.1765 22.45 36.63 0% 0 0% 0 0% 0 0% 0%
20210510 38.55 38.55 36.68 36.76 -3.87% -1% 0% 8594 0.3191 38.69 37.13 0% 0 0% 0 0% 0 0% 0%
20210507 38.44 38.88 37.91 38.24 0.63% -0.31% 0% 8791 0.3372 40.41 38.36 0% 0 0% 0 0% 0 0% 0%
20210506 37.23 38.17 37.23 38 2.07% 0.61% 0% 9629 0.3637 43.92 37.77 0% 0 0% 0 0% 0 0% 0%
20210430 38.12 38.32 36.72 37.23 -1.4% -0.05% 0% 11313 0.4214 51.5 37.25 0% 0 0% 0 0% 0 0% 0%
20210429 36.42 38.16 36.1 37.76 3.51% 1.26% 0% 13281 0.4952 60.44 37.29 0% 0 0% 0 0% 0 0% 0%
20210428 37.3 38.34 36.37 36.48 -3.31% -1.7% 0% 18049 0.6698 81.78 37.11 0% 0 0% 0 0% 0 0% 0%
20210427 39.51 39.52 37.56 37.73 -2.56% -1.36% 0% 14357 0.5492 67.49 38.25 0% 0 0% 0 0% 0 0% 0%
20210426 40.2 40.2 37.26 38.72 -7.59% 0.78% 0% 45505 1.7484 212.9 38.42 0% 0 0% 0 0% 0 0% 0%
20210423 43.7 43.7 41.1 41.9 -3.85% -0.48% 0% 13067 0.5501 78.04 42.1 0% 0 0% 0 0% 0 0% 0%
20210422 43.32 44.28 42.67 43.58 0.53% 0.41% 0% 8408 0.3649 51.3 43.4 0% 0 0% 0 0% 0 0% 0%
20210421 43.79 43.79 42.5 43.35 -1.05% 0.63% 0% 8547 0.3682 51.37 43.08 0% 0 0% 0 0% 0 0% 0%
20210416 42.9 44.08 42.23 43.85 2.21% 1.36% 0% 8142 0.3522 47.39 43.26 0% 0 0% 0 0% 0 0% 0%
20210415 43.59 43.66 42.61 42.9 -1.79% -0.39% 0% 6264 0.2698 36.09 43.07 0% 0 0% 0 0% 0 0% 0%
20210414 43.19 44 42.8 43.68 1.11% 0.78% 0% 7663 0.3321 42.78 43.34 0% 0 0% 0 0% 0 0% 0%
20210413 43.14 44 42.1 43.2 -0.8% 0.49% 0% 10242 0.4403 55.37 42.99 0% 0 0% 0 0% 0 0% 0%
20210412 46.49 46.49 43.28 43.55 -5.94% -2.35% 0% 15477 0.6902 82.03 44.6 0% 0 0% 0 0% 0 0% 0%
20210409 45.7 46.55 44.88 46.3 1.22% 1.29% 0% 13970 0.6385 73.75 45.71 0% 0 0% 0 0% 0 0% 0%
20210408 45.1 47.1 45.01 45.74 0.93% -1.02% 0% 16786 0.7757 85.53 46.21 0% 0 0% 0 0% 0 0% 0%
20210407 43.71 46.08 43.59 45.32 3.71% 0.62% 0% 17402 0.7838 83.63 45.04 0% 0 0% 0 0% 0 0% 0%
20210406 45.23 45.41 43.62 43.7 -2.04% -0.88% 0% 10285 0.4535 46.71 44.09 0% 0 0% 0 0% 0 0% 0%
20210402 42.96 45.17 42.51 44.61 4.47% 1.23% 0% 14387 0.6341 58.76 44.07 0% 0 0% 0 0% 0 0% 0%
20210401 43.05 43.6 42.66 42.7 -1.61% -0.61% 0% 8161 0.3506 28.74 42.96 0% 0 0% 0 0% 0 0% 0%
20210330 44.87 45.9 44.63 45.13 -1.05% 0.09% 0% 11772 0.5308 30.94 45.09 0% 0 0% 0 0% 0 0% 0%
20210329 46.6 46.68 44.4 45.61 1.06% 0.44% 0% 12697 0.5766 19.51 45.41 0% 0 0% 0 0% 0 0% 0%
20210326 44.72 45.37 43.32 45.13 0.87% 2.17% 0% 17330 0.7654 6.79 44.17 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