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. 法本信息300925
    4. 返回上一页 刷新
股票代码（例：sz300925）       483条   (进入法本信息股票专站) 法本信息股票成本分析
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 13.31 13.36 13.23 13.35 1.06% 0.23% 0% 38289 0.51 66.94 13.32 0% 0 0% 0 0% 0 0% 0%
20230927 13.29 13.37 13.19 13.21 -0.9% -0.53% 0% 40126 0.5329 62 13.28 0% 0 0% 0 0% 0 0% 0%
20230926 13.23 13.43 13.21 13.33 0.23% 0% 0% 36694 0.4892 44.73 13.33 0% 0 0% 0 0% 0 0% 0%
20230925 13.36 13.41 13.2 13.3 -0.67% 0.08% 0% 43153 0.5737 38.72 13.29 0% 0 0% 0 0% 0 0% 0%
20230922 12.93 13.43 12.93 13.39 2.53% 0.75% 0% 66706 0.8863 56.07 13.29 0% 0 0% 0 0% 0 0% 0%
20230921 12.91 13.17 12.88 13.06 1.01% 0% 0% 42280 0.5522 33.01 13.06 0% 0 0% 0 0% 0 0% 0%
20230920 12.93 13.14 12.93 12.93 -0.31% -0.92% 0% 33216 0.4334 23.25 13.05 0% 0 0% 0 0% 0 0% 0%
20230919 13.35 13.43 12.94 12.97 -3.71% -1.14% 0% 85989 1.1286 58.54 13.12 0% 0 0% 0 0% 0 0% 0%
20230918 13.37 13.99 13.3 13.47 0.07% -0.88% 0% 79891 1.0856 55.02 13.59 0% 0 0% 0 0% 0 0% 0%
20230915 13.77 13.86 13.43 13.46 -1.97% -0.81% 0% 83963 1.1396 56.71 13.57 0% 0 0% 0 0% 0 0% 0%
20230914 14.01 14.08 13.59 13.73 -2.56% -0.36% 0% 107985 1.4885 73.45 13.78 0% 0 0% 0 0% 0 0% 0%
20230913 14.91 14.91 13.9 14.09 -5.63% -1.19% 0% 201096 2.8681 139.39 14.26 0% 0 0% 0 0% 0 0% 0%
20230912 14.67 15.28 14.6 14.93 4.48% -0.13% 0% 292023 4.3651 215.41 14.95 0% 0 0% 0 0% 0 0% 0%
20230911 14.36 14.5 14.04 14.29 -0.42% 0.35% 0% 108738 1.5483 84.76 14.24 0% 0 0% 0 0% 0 0% 0%
20230908 14.17 14.45 13.76 14.35 0% 1.56% 0% 127858 1.8062 89.92 14.13 0% 0 0% 0 0% 0 0% 0%
20230907 13.91 14.74 13.85 14.35 2.21% -0.42% 0% 169989 2.4498 117.23 14.41 0% 0 0% 0 0% 0 0% 0%
20230906 13.8 14.09 13.55 14.04 1.01% 1.45% 0% 75646 1.0473 46.05 13.84 0% 0 0% 0 0% 0 0% 0%
20230905 14.2 14.37 13.85 13.9 -2.32% -1.42% 0% 110379 1.5564 62.47 14.1 0% 0 0% 0 0% 0 0% 0%
20230904 14.28 14.4 13.88 14.23 -0.14% 1.21% 0% 102421 1.4403 56.15 14.06 0% 0 0% 0 0% 0 0% 0%
20230901 14.55 14.67 14.17 14.25 -1.66% -0.77% 0% 89714 1.2887 50.56 14.36 0% 0 0% 0 0% 0 0% 0%
20230831 14.58 14.66 14.16 14.49 -1.16% 0.63% 0% 121931 1.7558 68.7 14.4 0% 0 0% 0 0% 0 0% 0%
20230830 14.1 14.75 14.08 14.66 4.19% 1.1% 0% 174419 2.5286 99.07 14.5 0% 0 0% 0 0% 0 0% 0%
20230829 13.01 14.21 13.01 14.07 5.16% 1.88% 0% 165974 2.2919 96.48 13.81 0% 0 0% 0 0% 0 0% 0%
20230828 15.6 15.61 13.28 13.38 -7.15% -7.6% 0% 229602 3.3253 149.27 14.48 0% 0 0% 0 0% 0 0% 0%
20230825 14.5 14.99 14.14 14.41 -3.48% -1.03% 0% 175826 2.56 123.01 14.56 0% 0 0% 0 0% 0 0% 0%
20230824 15.38 15.65 14.52 14.93 0.81% -0.4% 0% 281424 4.2196 215.49 14.99 0% 0 0% 0 0% 0 0% 0%
20230823 14.6 15.04 14.3 14.81 0.61% 0.41% 0% 210751 3.1091 187.31 14.75 0% 0 0% 0 0% 0 0% 0%
20230822 14.26 14.74 14.26 14.72 4.4% 1.31% 0% 154665 2.2477 152.48 14.53 0% 0 0% 0 0% 0 0% 0%
20230821 14.06 14.55 13.97 14.1 0.28% -1.4% 0% 85133 1.2177 84.22 14.3 0% 0 0% 0 0% 0 0% 0%
20230818 14.61 14.63 14.05 14.06 -3.76% -1.75% 0% 86844 1.2431 75.3 14.31 0% 0 0% 0 0% 0 0% 0%
20230817 14.19 14.7 13.68 14.61 2.6% 1.46% 0% 118006 1.6989 90.87 14.4 0% 0 0% 0 0% 0 0% 0%
20230816 14.16 14.7 13.92 14.24 -0.42% -0.56% 0% 93283 1.3356 75.63 14.32 0% 0 0% 0 0% 0 0% 0%
20230815 14.44 14.55 14.06 14.3 -1.52% 0.21% 0% 65733 0.9381 56.11 14.27 0% 0 0% 0 0% 0 0% 0%
20230814 13.9 14.54 13.81 14.52 2.76% 2.18% 0% 80596 1.1452 70.74 14.21 0% 0 0% 0 0% 0 0% 0%
20230811 14.92 14.92 14.09 14.13 -4.27% -1.67% 0% 96234 1.3829 88.27 14.37 0% 0 0% 0 0% 0 0% 0%
20230810 14.56 14.86 14.37 14.76 0.54% 0.61% 0% 88163 1.2937 88.38 14.67 0% 0 0% 0 0% 0 0% 0%
20230809 14.55 14.9 14.45 14.68 0.34% -0.2% 0% 92266 1.3571 96.37 14.71 0% 0 0% 0 0% 0 0% 0%
20230808 14.98 14.99 14.52 14.63 -2.66% -0.27% 0% 132355 1.9418 142.41 14.67 0% 0 0% 0 0% 0 0% 0%
20230807 14.7 15.1 14.55 15.03 2.24% 0.6% 0% 215928 3.226 262.67 14.94 0% 0 0% 0 0% 0 0% 0%
20230804 13.83 14.85 13.76 14.7 7.85% 1.73% 0% 246679 3.5647 371.73 14.45 0% 0 0% 0 0% 0 0% 0%
20230803 13.3 13.65 13.26 13.63 1.87% 1.04% 0% 54166 0.7309 110.02 13.49 0% 0 0% 0 0% 0 0% 0%
20230802 13.35 13.42 13.15 13.38 -0.37% 0.53% 0% 33957 0.4521 66.62 13.31 0% 0 0% 0 0% 0 0% 0%
20230801 13.43 13.53 13.24 13.43 -0.67% 0.45% 0% 37049 0.4954 71.34 13.37 0% 0 0% 0 0% 0 0% 0%
20230731 13.31 13.61 13.23 13.52 1.58% 0.3% 0% 48688 0.6565 89.69 13.48 0% 0 0% 0 0% 0 0% 0%
20230728 13.13 13.35 13.06 13.31 0.83% 0.83% 0% 47176 0.6226 80.73 13.2 0% 0 0% 0 0% 0 0% 0%
20230727 13.51 13.61 13.17 13.2 -2.29% -1.27% 0% 55227 0.7383 79.28 13.37 0% 0 0% 0 0% 0 0% 0%
20230726 13.83 13.9 13.43 13.51 -2.53% -0.73% 0% 50928 0.6929 71.13 13.61 0% 0 0% 0 0% 0 0% 0%
20230725 13.72 13.97 13.72 13.86 1.84% -0.07% 0% 48796 0.6766 67.12 13.87 0% 0 0% 0 0% 0 0% 0%
20230724 13.5 13.94 13.41 13.61 0.74% -0.51% 0% 45678 0.625 60.53 13.68 0% 0 0% 0 0% 0 0% 0%
20230721 13.71 13.84 13.46 13.51 -1.75% -0.88% 0% 44909 0.6122 58.06 13.63 0% 0 0% 0 0% 0 0% 0%
20230720 14.18 14.2 13.71 13.75 -2.9% -1.22% 0% 62037 0.8638 76.2 13.92 0% 0 0% 0 0% 0 0% 0%
20230719 14.17 14.37 14.09 14.16 -0.07% -0.35% 0% 42705 0.6067 51.55 14.21 0% 0 0% 0 0% 0 0% 0%
20230718 14.43 14.53 14.13 14.17 -1.8% -0.7% 0% 60012 0.8565 64.48 14.27 0% 0 0% 0 0% 0 0% 0%
20230717 14.61 14.77 14.34 14.43 -1.84% -0.35% 0% 71181 1.0308 75.02 14.48 0% 0 0% 0 0% 0 0% 0%
20230714 14.06 14.8 14.06 14.7 4.85% 0.89% 0% 148784 2.1671 156.52 14.57 0% 0 0% 0 0% 0 0% 0%
20230713 13.7 14.09 13.68 14.02 2.64% 0.79% 0% 77258 1.0749 84.91 13.91 0% 0 0% 0 0% 0 0% 0%
20230712 13.95 14.13 13.63 13.66 -2.08% -1.37% 0% 63956 0.886 73.37 13.85 0% 0 0% 0 0% 0 0% 0%
20230711 13.79 13.96 13.72 13.95 0.94% 0.72% 0% 52575 0.7283 56.4 13.85 0% 0 0% 0 0% 0 0% 0%
20230710 14.01 14.1 13.7 13.82 -1.14% -0.36% 0% 52888 0.7338 56.83 13.87 0% 0 0% 0 0% 0 0% 0%
20230707 14.29 14.41 13.69 13.98 -2.98% 0.36% 0% 98343 1.3699 97.89 13.93 0% 0 0% 0 0% 0 0% 0%
20230706 14.5 14.85 14.31 14.41 -1.91% -0.83% 0% 90416 1.3133 92.08 14.53 0% 0 0% 0 0% 0 0% 0%
20230705 14.57 15.12 14.34 14.69 1.73% -0.61% 0% 144439 2.1355 145.11 14.78 0% 0 0% 0 0% 0 0% 0%
20230704 14.1 14.48 14.06 14.44 1.98% 0.84% 0% 92720 1.3273 89.59 14.32 0% 0 0% 0 0% 0 0% 0%
20230703 14.15 14.27 13.71 14.16 0.21% 0.93% 0% 82543 1.1583 75.61 14.03 0% 0 0% 0 0% 0 0% 0%
20230630 14.01 14.22 13.9 14.13 0.57% 0.36% 0% 73605 1.0361 64.59 14.08 0% 0 0% 0 0% 0 0% 0%
20230629 13.9 14.22 13.81 14.05 0.36% 0.5% 0% 78861 1.1026 64.92 13.98 0% 0 0% 0 0% 0 0% 0%
20230628 14.54 14.55 13.68 14 -3.91% 0.43% 0% 95788 1.3353 72.33 13.94 0% 0 0% 0 0% 0 0% 0%
20230627 14.6 14.82 14.48 14.57 0.48% -0.34% 0% 74394 1.0873 55.76 14.62 0% 0 0% 0 0% 0 0% 0%
20230626 15 15.33 14.43 14.5 -5.72% -1.63% 0% 123568 1.8217 87.81 14.74 0% 0 0% 0 0% 0 0% 0%
20230621 15.92 15.92 15.3 15.38 -3.39% -0.97% 0% 104870 1.6287 80.53 15.53 0% 0 0% 0 0% 0 0% 0%
20230620 16.13 16.13 15.77 15.92 -0.81% -0.13% 0% 108749 1.7337 86.35 15.94 0% 0 0% 0 0% 0 0% 0%
20230619 15.93 16.12 15.83 16.05 0.88% 0.44% 0% 139787 2.2339 108.28 15.98 0% 0 0% 0 0% 0 0% 0%
20230616 15.55 15.96 15.2 15.91 2.32% 0.76% 0% 114968 1.8159 87.82 15.79 0% 0 0% 0 0% 0 0% 0%
20230615 15.89 15.92 15.49 15.55 -1.83% -0.51% 0% 120459 1.883 84.1 15.63 0% 0 0% 0 0% 0 0% 0%
20230614 16.16 16.17 15.74 15.84 -1.92% -0.31% 0% 124797 1.9827 80.41 15.89 0% 0 0% 0 0% 0 0% 0%
20230613 15.76 16.2 15.6 16.15 1.83% 1% 0% 162760 2.6021 107.14 15.99 0% 0 0% 0 0% 0 0% 0%
20230612 15.74 16.05 15.6 15.86 0.38% 0.06% 0% 150609 2.3864 104.75 15.85 0% 0 0% 0 0% 0 0% 0%
20230609 15.27 15.87 15.2 15.8 3.34% 0.83% 0% 148924 2.3333 108.4 15.67 0% 0 0% 0 0% 0 0% 0%
20230608 15.5 15.6 15.08 15.29 -1.23% -0.13% 0% 85026 1.3015 64.39 15.31 0% 0 0% 0 0% 0 0% 0%
20230607 15.34 15.7 15.14 15.48 1.64% 0.06% 0% 96680 1.4959 76.15 15.47 0% 0 0% 0 0% 0 0% 0%
20230606 15.79 15.96 15.14 15.23 -2.81% -1.81% 0% 147598 2.2897 121.96 15.51 0% 0 0% 0 0% 0 0% 0%
20230605 15.53 16.02 15.52 15.7 -0.76% -0.38% 0% 144131 2.2721 132.85 15.76 0% 0 0% 0 0% 0 0% 0%
20230602 15.64 16.1 15.53 15.82 0.38% -0.06% 0% 222306 3.5186 226.27 15.83 0% 0 0% 0 0% 0 0% 0%
20230601 15.35 15.96 15.2 15.76 5.28% 0.9% 0% 264335 4.1294 320.78 15.62 0% 0 0% 0 0% 0 0% 0%
20230531 14.72 15.06 14.63 14.97 1.7% 0.54% 0% 107128 1.5953 164.69 14.89 0% 0 0% 0 0% 0 0% 0%
20230530 14.48 14.73 14.22 14.72 1.03% 1.52% 0% 74183 1.0756 121.45 14.5 0% 0 0% 0 0% 0 0% 0%
20230529 14.3 14.7 14.25 14.57 1.96% 0.41% 0% 77139 1.1193 128.79 14.51 0% 0 0% 0 0% 0 0% 0%
20230526 14 14.35 13.91 14.29 2.22% 0.92% 0% 69573 0.9853 116.48 14.16 0% 0 0% 0 0% 0 0% 0%
20230525 13.97 14.15 13.68 13.98 0.07% 0.65% 0% 48889 0.679 79.41 13.89 0% 0 0% 0 0% 0 0% 0%
20230524 13.8 14.04 13.65 13.97 1.23% 0.36% 0% 45160 0.6288 66.91 13.92 0% 0 0% 0 0% 0 0% 0%
20230523 14.11 14.19 13.78 13.8 -2.27% -0.79% 0% 44761 0.6228 55.33 13.91 0% 0 0% 0 0% 0 0% 0%
20230522 14.03 14.21 13.99 14.12 -0.56% 0.36% 0% 51681 0.7271 60.62 14.07 0% 0 0% 0 0% 0 0% 0%
20230519 14 14.27 13.82 14.2 0.71% 0.92% 0% 72209 1.0159 78.46 14.07 0% 0 0% 0 0% 0 0% 0%
20230518 13.7 14.12 13.65 14.1 3.07% 0.86% 0% 67945 0.9499 68.45 13.98 0% 0 0% 0 0% 0 0% 0%
20230517 13.41 13.73 13.39 13.68 1.33% 0.29% 0% 42220 0.5758 36.55 13.64 0% 0 0% 0 0% 0 0% 0%
20230516 13.81 13.91 13.46 13.5 -2.95% -0.74% 0% 68559 0.9321 53.96 13.6 0% 0 0% 0 0% 0 0% 0%
20230515 13.91 14.07 13.51 13.91 0.22% 1.16% 0% 64916 0.8926 47.47 13.75 0% 0 0% 0 0% 0 0% 0%
20230510 14.4 14.64 14.07 14.24 -1.73% -0.77% 0% 77985 1.1187 52.93 14.35 0% 0 0% 0 0% 0 0% 0%
20230509 14.97 15.04 14.45 14.49 -3.78% -1.7% 0% 107192 1.5801 65.59 14.74 0% 0 0% 0 0% 0 0% 0%
20230508 14.31 15.23 14.14 15.06 5.54% 2.31% 0% 168183 2.4763 90.36 14.72 0% 0 0% 0 0% 0 0% 0%
20230505 14.1 14.33 13.88 14.27 0.14% 1.06% 0% 97319 1.3743 44.15 14.12 0% 0 0% 0 0% 0 0% 0%
20230504 14.1 14.45 13.66 14.25 0.64% 1.79% 0% 120754 1.6902 45.02 14 0% 0 0% 0 0% 0 0% 0%
20230428 13.6 14.25 13.57 14.16 5.67% 1.14% 0% 139447 1.9529 43.84 14 0% 0 0% 0 0% 0 0% 0%
20230427 14.5 14.55 13.23 13.4 -8.91% -3.32% 0% 206053 2.8568 56.99 13.86 0% 0 0% 0 0% 0 0% 0%
20230426 14.8 15.06 14.3 14.71 -2.58% 0.41% 0% 144589 2.1182 43.36 14.65 0% 0 0% 0 0% 0 0% 0%
20230425 14.76 15.19 14.6 15.1 3.92% 1.07% 0% 163225 2.4383 49.75 14.94 0% 0 0% 0 0% 0 0% 0%
20230424 15.39 15.76 14.41 14.53 -7.57% -3.71% 0% 212027 3.1995 65.88 15.09 0% 0 0% 0 0% 0 0% 0%
20230421 16.88 16.88 15.6 15.72 -7.8% -3.14% 0% 250175 4.06 83.73 16.23 0% 0 0% 0 0% 0 0% 0%
20230420 16.2 17.06 16.01 17.05 3.65% 2.83% 0% 295791 4.9043 103.59 16.58 0% 0 0% 0 0% 0 0% 0%
20230419 16.63 17.3 16.31 16.45 -4.25% -2.14% 0% 369242 6.2076 138.08 16.81 0% 0 0% 0 0% 0 0% 0%
20230418 16.39 17.68 16.35 17.18 3.31% -0.35% 0% 451972 7.7911 187.08 17.24 0% 0 0% 0 0% 0 0% 0%
20230417 18.68 18.98 16.62 16.63 -5.94% -4.64% 0% 498874 8.7011 232.54 17.44 0% 0 0% 0 0% 0 0% 0%
20230414 16.12 17.72 16.12 17.68 11.06% 4.18% 0% 444444 7.5435 236.87 16.97 0% 0 0% 0 0% 0 0% 0%
20230413 16.01 16.34 15.81 15.92 -2.03% -0.5% 0% 99324 1.5896 54.74 16 0% 0 0% 0 0% 0 0% 0%
20230412 15.69 16.39 15.5 16.25 3.64% 1.25% 0% 142452 2.2859 72.06 16.05 0% 0 0% 0 0% 0 0% 0%
20230411 15.76 16.02 15.39 15.68 -0.57% 0% 0% 129495 2.0304 60.11 15.68 0% 0 0% 0 0% 0 0% 0%
20230410 16.92 16.92 15.55 15.77 -6.19% -2.95% 0% 194550 3.1605 81.65 16.25 0% 0 0% 0 0% 0 0% 0%
20230407 16.33 16.83 16.05 16.81 2.69% 1.51% 0% 177094 2.9327 73.55 16.56 0% 0 0% 0 0% 0 0% 0%
20230406 16 16.45 15.91 16.37 0.55% 1.36% 0% 155853 2.5178 63.32 16.15 0% 0 0% 0 0% 0 0% 0%
20230404 16.51 16.62 16.06 16.28 -2.34% -0.61% 0% 176802 2.8964 72.5 16.38 0% 0 0% 0 0% 0 0% 0%
20230403 16.11 16.73 15.92 16.67 2.27% 2.02% 0% 217985 3.5627 88.74 16.34 0% 0 0% 0 0% 0 0% 0%
20230331 15.87 16.32 15.39 16.3 3.3% 2.77% 0% 197423 3.1317 76.23 15.86 0% 0 0% 0 0% 0 0% 0%
20230330 16.65 16.81 15.45 15.78 -7.12% -1.13% 0% 296612 4.7335 117.81 15.96 0% 0 0% 0 0% 0 0% 0%
20230329 16.53 17.12 16.06 16.99 2.16% 2.23% 0% 256915 4.2699 115.81 16.62 0% 0 0% 0 0% 0 0% 0%
20230328 17.2 17.3 16.5 16.63 -6.05% -1.19% 0% 257617 4.3367 125.71 16.83 0% 0 0% 0 0% 0 0% 0%
20230327 17.01 17.93 16.62 17.7 8.46% 2.43% 0% 401618 6.9412 212.01 17.28 0% 0 0% 0 0% 0 0% 0%
20230324 15.83 16.68 15.59 16.32 2.97% 1.05% 0% 267647 4.322 147.21 16.15 0% 0 0% 0 0% 0 0% 0%
20230323 15.6 15.98 15.39 15.85 0.83% 0.89% 0% 178428 2.8031 104.64 15.71 0% 0 0% 0 0% 0 0% 0%
20230322 15.46 15.91 15.21 15.72 1.55% 0.7% 0% 171789 2.6809 106.36 15.61 0% 0 0% 0 0% 0 0% 0%
20230321 15.25 15.71 14.8 15.48 1.31% 1.24% 0% 200093 3.059 128.84 15.29 0% 0 0% 0 0% 0 0% 0%
20230320 16.08 16.4 15.26 15.28 1.13% -2.55% 0% 286514 4.4936 206.41 15.68 0% 0 0% 0 0% 0 0% 0%
20230317 14.82 15.22 14.82 15.11 3.07% 0.33% 0% 147653 2.2234 121.75 15.06 0% 0 0% 0 0% 0 0% 0%
20230316 14.54 14.93 14.37 14.66 -0.48% -0.07% 0% 96717 1.4185 81.95 14.67 0% 0 0% 0 0% 0 0% 0%
20230315 15.17 15.22 14.67 14.73 -3.03% -0.74% 0% 126919 1.8838 108.43 14.84 0% 0 0% 0 0% 0 0% 0%
20230314 15.07 15.25 14.76 15.19 -0.78% 1% 0% 170819 2.5698 145.68 15.04 0% 0 0% 0 0% 0 0% 0%
20230313 14.72 15.5 14.43 15.31 4.01% 1.93% 0% 236951 3.56 217.4 15.02 0% 0 0% 0 0% 0 0% 0%
20230310 14.4 14.95 14.3 14.72 0.89% -0.14% 0% 119457 1.7611 129.76 14.74 0% 0 0% 0 0% 0 0% 0%
20230309 14.51 14.72 14.14 14.59 0.48% 1.18% 0% 82822 1.1939 96.01 14.42 0% 0 0% 0 0% 0 0% 0%
20230308 13.86 14.54 13.78 14.52 4.31% 1.47% 0% 86388 1.2358 99.3 14.31 0% 0 0% 0 0% 0 0% 0%
20230307 14.4 14.58 13.89 13.92 -3.4% -1.49% 0% 78431 1.1082 88.18 14.13 0% 0 0% 0 0% 0 0% 0%
20230306 14.6 14.64 14.33 14.41 -1.57% -0.21% 0% 67212 0.9705 73.07 14.44 0% 0 0% 0 0% 0 0% 0%
20230303 14.75 14.95 14.3 14.64 -1.21% 0.34% 0% 86637 1.2639 91.93 14.59 0% 0 0% 0 0% 0 0% 0%
20230302 14.75 14.96 14.65 14.82 0.47% 0.07% 0% 99579 1.4744 98.27 14.81 0% 0 0% 0 0% 0 0% 0%
20230301 14.01 14.75 14.01 14.75 4.61% 1.3% 0% 147695 2.1498 122.36 14.56 0% 0 0% 0 0% 0 0% 0%
20230228 14 14.28 13.88 14.1 2.69% 0.07% 0% 92006 1.296 72.73 14.09 0% 0 0% 0 0% 0 0% 0%
20230227 14 14.18 13.65 13.73 -2.07% -1.01% 0% 53235 0.7384 42.51 13.87 0% 0 0% 0 0% 0 0% 0%
20230224 14.04 14.2 13.96 14.02 -0.07% -0.28% 0% 43505 0.6117 33.93 14.06 0% 0 0% 0 0% 0 0% 0%
20230223 14.38 14.42 13.89 14.03 -3.11% -0.43% 0% 84837 1.1954 63.51 14.09 0% 0 0% 0 0% 0 0% 0%
20230222 14.07 14.7 13.92 14.48 1.4% 1.47% 0% 93902 1.3396 70.52 14.27 0% 0 0% 0 0% 0 0% 0%
20230221 14.34 15.02 14.17 14.28 -0.83% -1.86% 0% 124583 1.8127 93.44 14.55 0% 0 0% 0 0% 0 0% 0%
20230220 14.21 14.42 13.84 14.4 1.41% 1.41% 0% 101713 1.4448 74.47 14.2 0% 0 0% 0 0% 0 0% 0%
20230217 15.15 15.2 14.1 14.2 -6.27% -2.14% 0% 172975 2.51 119.83 14.51 0% 0 0% 0 0% 0 0% 0%
20230216 15.14 16.09 14.94 15.15 -0.59% -1.75% 0% 262627 4.051 199.86 15.42 0% 0 0% 0 0% 0 0% 0%
20230215 14.6 15.27 14.52 15.24 4.74% 1.53% 0% 161225 2.4198 130.67 15.01 0% 0 0% 0 0% 0 0% 0%
20230214 14.73 14.78 14.51 14.55 -1.15% -0.48% 0% 59737 0.8732 46.41 14.62 0% 0 0% 0 0% 0 0% 0%
20230213 14.62 14.89 14.54 14.72 -0.41% 0.27% 0% 97155 1.4258 71.87 14.68 0% 0 0% 0 0% 0 0% 0%
20230210 15 15.34 14.7 14.78 -1.6% -1.27% 0% 96442 1.4442 70.25 14.97 0% 0 0% 0 0% 0 0% 0%
20230209 14.65 15.08 14.45 15.02 2.11% 1.42% 0% 94002 1.3922 64.49 14.81 0% 0 0% 0 0% 0 0% 0%
20230208 15.06 15.15 14.57 14.71 -2.52% -0.41% 0% 120465 1.7791 75.07 14.77 0% 0 0% 0 0% 0 0% 0%
20230207 15.12 15.36 14.8 15.09 -0.26% 0.27% 0% 122726 1.8466 78.39 15.05 0% 0 0% 0 0% 0 0% 0%
20230206 15.08 15.85 14.92 15.13 0.8% -1.37% 0% 196143 3.0079 130.64 15.34 0% 0 0% 0 0% 0 0% 0%
20230203 14.75 15.13 14.66 15.01 1.01% 0.54% 0% 124057 1.8524 85.88 14.93 0% 0 0% 0 0% 0 0% 0%
20230202 15.1 15.29 14.72 14.86 -1.26% -0.67% 0% 153857 2.3015 110.98 14.96 0% 0 0% 0 0% 0 0% 0%
20230201 14.4 15.06 14.37 15.05 4.15% 2.1% 0% 184562 2.7203 139.49 14.74 0% 0 0% 0 0% 0 0% 0%
20230131 14.4 14.54 14.21 14.45 -0.89% 0.42% 0% 131853 1.8971 103.1 14.39 0% 0 0% 0 0% 0 0% 0%
20230130 14.78 14.81 14.19 14.58 1.39% 0.69% 0% 148334 2.1475 111.2 14.48 0% 0 0% 0 0% 0 0% 0%
20230120 14.61 14.71 14.11 14.38 -0.83% -0.28% 0% 172369 2.485 132.95 14.42 0% 0 0% 0 0% 0 0% 0%
20230119 13.49 14.73 13.47 14.5 6.93% 0.55% 0% 243744 3.5137 193.01 14.42 0% 0 0% 0 0% 0 0% 0%
20230118 13.27 13.66 13.02 13.56 2.57% 0.97% 0% 121865 1.6367 98.62 13.43 0% 0 0% 0 0% 0 0% 0%
20230117 13.69 13.7 13.12 13.22 -3.15% -0.45% 0% 99115 1.3166 69.73 13.28 0% 0 0% 0 0% 0 0% 0%
20230116 13.3 13.84 13.17 13.65 3.49% 0.22% 0% 114059 1.5538 72.85 13.62 0% 0 0% 0 0% 0 0% 0%
20230113 13.46 13.46 13.02 13.19 -1.93% 0% 0% 78173 1.0311 47.38 13.19 0% 0 0% 0 0% 0 0% 0%
20230112 13.5 13.64 13.23 13.45 0.52% 0.15% 0% 80254 1.0777 46.87 13.43 0% 0 0% 0 0% 0 0% 0%
20230111 13.85 13.91 13.35 13.38 -4.02% -1.76% 0% 119293 1.6243 65.35 13.62 0% 0 0% 0 0% 0 0% 0%
20230110 13.55 14.33 13.2 13.94 3.18% 0.36% 0% 202775 2.8175 115.07 13.89 0% 0 0% 0 0% 0 0% 0%
20230109 13.75 13.85 13.44 13.51 -1.67% -0.59% 0% 112688 1.5316 68.37 13.59 0% 0 0% 0 0% 0 0% 0%
20230106 13.85 14.12 13.7 13.74 -1.22% -1.08% 0% 129892 1.8039 82.52 13.89 0% 0 0% 0 0% 0 0% 0%
20230105 13.88 14.05 13.76 13.91 -0.86% 0.29% 0% 151323 2.0992 99.83 13.87 0% 0 0% 0 0% 0 0% 0%
20230104 13.94 14.38 13.8 14.03 0.21% 0.07% 0% 280002 3.9247 199.99 14.02 0% 0 0% 0 0% 0 0% 0%
20230103 12.97 14.08 12.96 14 8.11% 2.64% 0% 275439 3.757 225 13.64 0% 0 0% 0 0% 0 0% 0%
20221230 13.01 13.26 12.84 12.95 1.97% -0.77% 0% 152545 1.9907 140.85 13.05 0% 0 0% 0 0% 0 0% 0%
20221229 12.75 13.1 12.5 12.7 -1.4% -0.63% 0% 177047 2.2619 165.46 12.78 0% 0 0% 0 0% 0 0% 0%
20221228 12.29 13.24 12.25 12.88 6.71% 0.23% 0% 228530 2.9374 212.83 12.85 0% 0 0% 0 0% 0 0% 0%
20221227 12.08 12.12 11.56 12.07 -0.41% 2.03% 0% 106064 1.255 102.38 11.83 0% 0 0% 0 0% 0 0% 0%
20221226 11.94 12.18 11.85 12.12 1% 0.5% 0% 60539 0.7302 52.74 12.06 0% 0 0% 0 0% 0 0% 0%
20221223 11.76 12.2 11.64 12 2.3% 0.25% 0% 82786 0.9911 62.01 11.97 0% 0 0% 0 0% 0 0% 0%
20221222 12.13 12.18 11.67 11.73 -3.62% -1.35% 0% 82013 0.9755 57.93 11.89 0% 0 0% 0 0% 0 0% 0%
20221221 12 12.22 11.94 12.17 0.66% 0.83% 0% 57945 0.6993 39.19 12.07 0% 0 0% 0 0% 0 0% 0%
20221220 12.48 12.51 11.9 12.09 -1.31% -0.08% 0% 82818 1.0018 51.88 12.1 0% 0 0% 0 0% 0 0% 0%
20221219 12.66 12.72 12.18 12.25 -3.16% -0.81% 0% 83625 1.0325 46.33 12.35 0% 0 0% 0 0% 0 0% 0%
20221216 13.09 13.31 12.6 12.65 -4.6% -1.48% 0% 131934 1.6945 61.17 12.84 0% 0 0% 0 0% 0 0% 0%
20221215 12.75 13.48 12.49 13.26 3.92% 0.61% 0% 181540 2.3923 67.6 13.18 0% 0 0% 0 0% 0 0% 0%
20221214 12.69 13.03 12.64 12.76 0.31% -0.55% 0% 108988 1.3981 40.34 12.83 0% 0 0% 0 0% 0 0% 0%
20221213 13.43 13.54 12.62 12.72 -6.95% -2.23% 0% 218524 2.8431 84.07 13.01 0% 0 0% 0 0% 0 0% 0%
20221212 13.12 13.68 13 13.67 4.59% 1.71% 0% 213856 2.8734 90.59 13.44 0% 0 0% 0 0% 0 0% 0%
20221209 13.2 13.5 13 13.07 -1.28% -1.36% 0% 139428 1.8476 62.2 13.25 0% 0 0% 0 0% 0 0% 0%
20221208 13.3 13.44 12.95 13.24 -0.3% 0.38% 0% 149971 1.9788 66.86 13.19 0% 0 0% 0 0% 0 0% 0%
20221207 13.65 13.75 13.24 13.28 -2.42% -0.6% 0% 161935 2.164 74.42 13.36 0% 0 0% 0 0% 0 0% 0%
20221206 13.73 14.09 13.5 13.61 -1.87% -1.38% 0% 287641 3.9692 134.76 13.8 0% 0 0% 0 0% 0 0% 0%
20221205 13.51 14.19 13.47 13.87 -1.63% 0.43% 0% 466834 6.4456 227.34 13.81 0% 0 0% 0 0% 0 0% 0%
20221202 13 14.51 13 14.1 16.63% -0.63% 0% 660442 9.3738 359.03 14.19 0% 0 0% 0 0% 0 0% 0%
20221201 11.52 12.19 11.52 12.09 5.13% 1.51% 0% 125009 1.4892 68.45 11.91 0% 0 0% 0 0% 0 0% 0%
20221130 11.73 11.73 11.44 11.5 -1.96% -0.52% 0% 62420 0.7213 33.16 11.56 0% 0 0% 0 0% 0 0% 0%
20221129 11.49 11.73 11.39 11.73 2.71% 1.3% 0% 63680 0.7376 32.79 11.58 0% 0 0% 0 0% 0 0% 0%
20221128 11.31 11.6 11.3 11.42 -1.81% -0.09% 0% 74911 0.8566 36.29 11.43 0% 0 0% 0 0% 0 0% 0%
20221125 12.45 12.45 11.63 11.63 -7.63% -2.92% 0% 145240 1.7397 70.17 11.98 0% 0 0% 0 0% 0 0% 0%
20221124 12.36 12.66 12.18 12.59 1.21% 1.12% 0% 117398 1.4614 54.93 12.45 0% 0 0% 0 0% 0 0% 0%
20221123 13.13 13.3 12.28 12.44 -5.9% -1.27% 0% 201403 2.5377 89.52 12.6 0% 0 0% 0 0% 0 0% 0%
20221122 13.39 13.69 13 13.22 -3.5% -1.12% 0% 214549 2.868 102.69 13.37 0% 0 0% 0 0% 0 0% 0%
20221121 12.94 13.8 12.6 13.7 7.28% 3.71% 0% 318565 4.2094 154.42 13.21 0% 0 0% 0 0% 0 0% 0%
20221118 12.4 13.9 12.34 12.77 3.82% -2.44% 0% 383522 5.0222 205.4 13.09 0% 0 0% 0 0% 0 0% 0%
20221117 11.89 12.3 11.85 12.3 2.84% 1.91% 0% 123436 1.49 70.96 12.07 0% 0 0% 0 0% 0 0% 0%
20221116 12.2 12.35 11.88 11.96 -1.73% -1.16% 0% 120515 1.4586 67.72 12.1 0% 0 0% 0 0% 0 0% 0%
20221115 12.05 12.37 12.05 12.17 0.16% -0.08% 0% 151339 1.8436 84.38 12.18 0% 0 0% 0 0% 0 0% 0%
20221114 12.3 12.33 11.9 12.15 -2.8% 0.58% 0% 168716 2.0376 94.78 12.08 0% 0 0% 0 0% 0 0% 0%
20221111 12.85 13.09 12.2 12.5 -0.79% -0.95% 0% 280738 3.5423 165.43 12.62 0% 0 0% 0 0% 0 0% 0%
20221110 11.67 12.7 11.61 12.6 6.42% 3.03% 0% 261627 3.2001 163.18 12.23 0% 0 0% 0 0% 0 0% 0%
20221109 12.31 12.31 11.78 11.84 -2.87% -0.67% 0% 177634 2.1178 117.79 11.92 0% 0 0% 0 0% 0 0% 0%
20221108 11.78 12.19 11.51 12.19 3.48% 2.27% 0% 184378 2.1986 126.41 11.92 0% 0 0% 0 0% 0 0% 0%
20221107 11.67 12.04 11.62 11.78 0% -0.51% 0% 117835 1.3955 85.99 11.84 0% 0 0% 0 0% 0 0% 0%
20221104 11.8 11.92 11.65 11.78 -1.01% -0.08% 0% 132962 1.5671 95.54 11.79 0% 0 0% 0 0% 0 0% 0%
20221103 11.7 12.16 11.66 11.9 0.68% -0.25% 0% 170034 2.0278 119.55 11.93 0% 0 0% 0 0% 0 0% 0%
20221102 11.78 12.05 11.64 11.82 0.68% 0.08% 0% 149736 1.7687 106.88 11.81 0% 0 0% 0 0% 0 0% 0%
20221101 11.8 11.83 11.51 11.74 0.17% 0.43% 0% 127699 1.4927 86.65 11.69 0% 0 0% 0 0% 0 0% 0%
20221031 11.35 11.88 11.29 11.72 4.64% 0.26% 0% 167045 1.9524 118.59 11.69 0% 0 0% 0 0% 0 0% 0%
20221028 11.55 11.84 11.06 11.2 -3.86% -2.52% 0% 151801 1.7438 112.1 11.49 0% 0 0% 0 0% 0 0% 0%
20221027 11.49 11.88 11.29 11.65 3.19% 0.09% 0% 133643 1.555 103.18 11.64 0% 0 0% 0 0% 0 0% 0%
20221026 10.66 11.44 10.66 11.29 6.11% 0.8% 0% 135655 1.5192 105.96 11.2 0% 0 0% 0 0% 0 0% 0%
20221025 10.83 11.05 10.5 10.64 -2.74% -0.37% 0% 96289 1.0286 78.14 10.68 0% 0 0% 0 0% 0 0% 0%
20221024 11.16 11.33 10.85 10.94 -3.19% -1.26% 0% 141899 1.5725 127.59 11.08 0% 0 0% 0 0% 0 0% 0%
20221021 10.98 11.55 10.82 11.3 0.62% 0.27% 0% 189310 2.1334 191.63 11.27 0% 0 0% 0 0% 0 0% 0%
20221020 11.25 11.47 11.02 11.23 -1.58% -0.18% 0% 143804 1.6185 176.06 11.25 0% 0 0% 0 0% 0 0% 0%
20221019 11.48 11.98 11.21 11.41 1.51% -0.61% 0% 212649 2.4405 310.81 11.48 0% 0 0% 0 0% 0 0% 0%
20221018 11.17 11.3 10.95 11.24 0.54% 1.08% 0% 64738 0.7196 126.14 11.12 0% 0 0% 0 0% 0 0% 0%
20221017 10.79 11.3 10.73 11.18 2.38% 0.72% 0% 94173 1.0454 200.4 11.1 0% 0 0% 0 0% 0 0% 0%
20220720 11.85 12.36 11.84 12.11 1.42% 0% 0% 85659 1.0374 184.6 12.11 0% 0 0% 0 0% 0 0% 0%
20220719 11.42 11.98 11.41 11.94 4.65% 0.76% 0% 84419 1.0003 203.22 11.85 0% 0 0% 0 0% 0 0% 0%
20220718 11.08 11.5 11.08 11.41 3.16% 0.26% 0% 45073 0.5129 117.05 11.38 0% 0 0% 0 0% 0 0% 0%
20220715 11.32 11.36 11.06 11.06 -2.47% -1.16% 0% 25329 0.2835 67.14 11.19 0% 0 0% 0 0% 0 0% 0%
20220714 11.19 11.38 11.05 11.34 1.34% 0.44% 0% 23072 0.2604 60.48 11.29 0% 0 0% 0 0% 0 0% 0%
20220713 11.09 11.24 11.01 11.19 1.08% 0.27% 0% 15632 0.1744 38.02 11.16 0% 0 0% 0 0% 0 0% 0%
20220712 11.39 11.39 11 11.07 -3.06% -0.63% 0% 32339 0.3604 68.14 11.14 0% 0 0% 0 0% 0 0% 0%
20220711 11.8 11.88 11.27 11.42 -3.22% -0.44% 0% 44722 0.5129 91.63 11.47 0% 0 0% 0 0% 0 0% 0%
20220708 11.46 12.08 11.45 11.8 2.79% -0.34% 0% 63552 0.7524 135.34 11.84 0% 0 0% 0 0% 0 0% 0%
20220707 11.6 11.75 11.43 11.48 -1.03% -0.43% 0% 32746 0.3776 71.74 11.53 0% 0 0% 0 0% 0 0% 0%
20220706 11.73 11.85 11.47 11.6 -0.34% -0.77% 0% 31882 0.3727 69.01 11.69 0% 0 0% 0 0% 0 0% 0%
20220705 11.79 12.01 11.46 11.64 -2.18% -0.17% 0% 42043 0.4902 89.17 11.66 0% 0 0% 0 0% 0 0% 0%
20220704 11.93 11.95 11.7 11.9 0.08% 0.51% 0% 33941 0.4019 72.5 11.84 0% 0 0% 0 0% 0 0% 0%
20220701 11.88 12.08 11.82 11.89 -0.5% -0.25% 0% 37371 0.4456 79.37 11.92 0% 0 0% 0 0% 0 0% 0%
20220630 12.05 12.07 11.86 11.95 -0.17% 0% 0% 46259 0.553 97.56 11.95 0% 0 0% 0 0% 0 0% 0%
20220629 11.98 12.27 11.85 11.97 -0.42% -0.58% 0% 72083 0.868 156.23 12.04 0% 0 0% 0 0% 0 0% 0%
20220628 11.75 12.08 11.62 12.02 2.56% 1.01% 0% 55155 0.6563 127.23 11.9 0% 0 0% 0 0% 0 0% 0%
20220627 11.69 11.85 11.59 11.72 -0.09% 0.17% 0% 39825 0.466 93.96 11.7 0% 0 0% 0 0% 0 0% 0%
20220624 11.8 11.9 11.66 11.73 0.69% -0.51% 0% 38536 0.4542 92.93 11.79 0% 0 0% 0 0% 0 0% 0%
20220623 11.48 11.7 11.39 11.65 3.37% 0.78% 0% 44465 0.5138 105.57 11.56 0% 0 0% 0 0% 0 0% 0%
20220622 11.79 11.85 11.27 11.27 -4.17% -2.25% 0% 40629 0.4686 98.06 11.53 0% 0 0% 0 0% 0 0% 0%
20220621 11.9 12.04 11.61 11.76 -0.93% -0.51% 0% 45058 0.5327 112.9 11.82 0% 0 0% 0 0% 0 0% 0%
20220620 11.9 12.1 11.76 11.87 0.76% -0.25% 0% 39317 0.4678 101.8 11.9 0% 0 0% 0 0% 0 0% 0%
20220617 11.78 11.95 11.57 11.78 -0.17% 0% 0% 42559 0.5013 105.66 11.78 0% 0 0% 0 0% 0 0% 0%
20220616 20.11 20.37 20.1 20.1 -0.5% -0.59% 0% 22015 0.4452 93.98 20.22 0% 0 0% 0 0% 0 0% 0%
20220615 20.26 20.6 20.07 20.2 -0.1% -0.54% 0% 23722 0.4818 102.06 20.31 0% 0 0% 0 0% 0 0% 0%
20220614 20.32 20.33 19.54 20.22 -1.27% 1.46% 0% 23543 0.4691 100.26 19.93 0% 0 0% 0 0% 0 0% 0%
20220613 20.34 20.64 20.08 20.48 0.64% 0.69% 0% 19841 0.4036 87.76 20.34 0% 0 0% 0 0% 0 0% 0%
20220610 19.9 20.38 19.75 20.35 3.09% 1.14% 0% 21851 0.4397 95.43 20.12 0% 0 0% 0 0% 0 0% 0%
20220609 20.26 20.26 19.52 19.74 -2.52% -0.1% 0% 21680 0.4285 93.77 19.76 0% 0 0% 0 0% 0 0% 0%
20220608 20.4 20.75 19.86 20.25 -0.49% -0.2% 0% 19925 0.4042 88.81 20.29 0% 0 0% 0 0% 0 0% 0%
20220607 20.44 20.65 20.15 20.35 -0.29% 0% 0% 20036 0.4077 85.81 20.35 0% 0 0% 0 0% 0 0% 0%
20220606 19.84 20.57 19.84 20.41 2.25% 0.25% 0% 30248 0.6157 129.81 20.36 0% 0 0% 0 0% 0 0% 0%
20220602 19.6 20.1 19.3 19.96 1.84% 1.22% 0% 24699 0.4871 109.51 19.72 0% 0 0% 0 0% 0 0% 0%
20220601 19.2 19.74 19.07 19.6 1.14% 0.2% 0% 21385 0.4182 96.97 19.56 0% 0 0% 0 0% 0 0% 0%
20220531 19.13 19.63 18.75 19.38 1.47% 1.2% 0% 22485 0.4307 99.98 19.15 0% 0 0% 0 0% 0 0% 0%
20220530 18.95 19.14 18.65 19.1 1.43% 0.84% 0% 20281 0.3841 90.28 18.94 0% 0 0% 0 0% 0 0% 0%
20220527 18.7 19.18 18.67 18.83 0.43% -0.58% 0% 21676 0.4105 96.9 18.94 0% 0 0% 0 0% 0 0% 0%
20220526 19 19.18 18 18.75 -0.27% 0.86% 0% 21366 0.3972 96.42 18.59 0% 0 0% 0 0% 0 0% 0%
20220525 18.45 18.99 18.45 18.8 1.62% 0.05% 0% 21882 0.4111 100.7 18.79 0% 0 0% 0 0% 0 0% 0%
20220524 19.82 19.82 18.5 18.5 -6.57% -3.55% 0% 31590 0.606 143.91 19.18 0% 0 0% 0 0% 0 0% 0%
20220523 19.65 19.95 19.55 19.8 1.69% 0.2% 0% 20712 0.4092 100.22 19.76 0% 0 0% 0 0% 0 0% 0%
20220520 19.35 19.58 19.26 19.47 0.52% 0.31% 0% 17170 0.3332 78.97 19.41 0% 0 0% 0 0% 0 0% 0%
20220519 18.85 19.38 18.75 19.37 0.78% 1.36% 0% 19101 0.365 79.6 19.11 0% 0 0% 0 0% 0 0% 0%
20220518 19.2 19.58 19.1 19.22 0.31% -0.52% 0% 21979 0.4246 91.99 19.32 0% 0 0% 0 0% 0 0% 0%
20220517 19.45 19.45 18.83 19.16 -0.93% 0.52% 0% 20454 0.3899 83.5 19.06 0% 0 0% 0 0% 0 0% 0%
20220516 19.57 19.57 19.2 19.34 -0.62% -0.21% 0% 19317 0.3744 78.52 19.38 0% 0 0% 0 0% 0 0% 0%
20220513 19.3 19.54 19.19 19.46 0.99% 0.46% 0% 15245 0.2953 59.38 19.37 0% 0 0% 0 0% 0 0% 0%
20220512 19.1 19.47 19 19.27 1% 0.26% 0% 19004 0.3653 65.88 19.22 0% 0 0% 0 0% 0 0% 0%
20220511 19.3 19.74 19.08 19.08 -0.31% -1.75% 0% 27304 0.5303 90.6 19.42 0% 0 0% 0 0% 0 0% 0%
20220510 18.61 19.44 18.61 19.14 0.58% 0.05% 0% 25164 0.4813 84.5 19.13 0% 0 0% 0 0% 0 0% 0%
20220509 19.4 19.65 18.97 19.03 0.26% -1.4% 0% 28043 0.5412 93.77 19.3 0% 0 0% 0 0% 0 0% 0%
20220506 18 19.73 17.87 18.98 2.32% -0.21% 0% 36549 0.6952 120.95 19.02 0% 0 0% 0 0% 0 0% 0%
20220505 18.18 18.88 18.1 18.55 0.98% -0.05% 0% 20998 0.3897 63.95 18.56 0% 0 0% 0 0% 0 0% 0%
20220429 17.98 18.5 17.85 18.37 3.55% 0.6% 0% 25947 0.4737 77.86 18.26 0% 0 0% 0 0% 0 0% 0%
20220428 18.1 18.36 17.5 17.74 -3.59% -0.89% 0% 27029 0.4837 76.21 17.9 0% 0 0% 0 0% 0 0% 0%
20220427 17.2 18.48 17 18.4 5.02% 3.37% 0% 32207 0.5734 88.21 17.8 0% 0 0% 0 0% 0 0% 0%
20220426 17.9 18.8 17.2 17.52 3.79% -1.85% 0% 47501 0.8481 124.37 17.85 0% 0 0% 0 0% 0 0% 0%
20220425 18.84 18.85 16.8 16.88 -11.62% -4.47% 0% 37598 0.6644 101.29 17.67 0% 0 0% 0 0% 0 0% 0%
20220422 19.6 19.8 18.73 19.1 -2.45% -0.52% 0% 19624 0.3767 54.44 19.2 0% 0 0% 0 0% 0 0% 0%
20220421 20.37 20.68 19.52 19.58 -4.67% -2.15% 0% 27616 0.5527 66.92 20.01 0% 0 0% 0 0% 0 0% 0%
20220420 21.11 21.37 20.43 20.54 -2.56% -1.3% 0% 24625 0.5125 59.55 20.81 0% 0 0% 0 0% 0 0% 0%
20220419 22.53 22.53 20.8 21.08 -6.81% -1.54% 0% 48652 1.0416 116.83 21.41 0% 0 0% 0 0% 0 0% 0%
20220418 22.82 22.85 21.82 22.62 -0.88% 0.98% 0% 17024 0.3813 39.87 22.4 0% 0 0% 0 0% 0 0% 0%
20220415 22.48 23.55 22.48 22.82 0.8% -1.17% 0% 32035 0.7396 69.54 23.09 0% 0 0% 0 0% 0 0% 0%
20220414 22.37 23.21 22.31 22.64 2.49% -0.88% 0% 28069 0.6411 53.54 22.84 0% 0 0% 0 0% 0 0% 0%
20220413 23.7 23.74 21.86 22.09 -6.95% -1.91% 0% 39891 0.8984 74.51 22.52 0% 0 0% 0 0% 0 0% 0%
20220412 23.62 23.95 23.06 23.74 0.47% 0.98% 0% 25610 0.6022 52.47 23.51 0% 0 0% 0 0% 0 0% 0%
20220411 24.84 24.98 23.2 23.63 -6.71% -2.03% 0% 42753 1.0312 91.8 24.12 0% 0 0% 0 0% 0 0% 0%
20220408 23.78 25.7 23.55 25.33 6.21% 2.14% 0% 69263 1.7178 162.69 24.8 0% 0 0% 0 0% 0 0% 0%
20220407 23.79 24.27 23.18 23.85 0.25% 0.68% 0% 37941 0.8988 97.02 23.69 0% 0 0% 0 0% 0 0% 0%
20220401 24.6 24.6 23.73 24.14 -1.95% 0.33% 0% 34354 0.8265 94.53 24.06 0% 0 0% 0 0% 0 0% 0%
20220331 24 24.88 23.69 24.62 3.14% 1.03% 0% 68911 1.6797 201.28 24.37 0% 0 0% 0 0% 0 0% 0%
20220330 24.18 24.99 23.66 23.87 0.13% -1.45% 0% 59840 1.4494 193.57 24.22 0% 0 0% 0 0% 0 0% 0%
20220329 22.45 24.28 22.22 23.84 5.72% 1.06% 0% 87871 2.0727 314.92 23.59 0% 0 0% 0 0% 0 0% 0%
20220328 21.74 22.8 21.25 22.55 3.73% 1.3% 0% 31914 0.7105 140.4 22.26 0% 0 0% 0 0% 0 0% 0%
20220325 21.8 22.17 21.71 21.74 0.18% -0.82% 0% 13847 0.3035 62.51 21.92 0% 0 0% 0 0% 0 0% 0%
20220324 22 22.08 21.6 21.7 -1.94% -0.23% 0% 15127 0.329 66.04 21.75 0% 0 0% 0 0% 0 0% 0%
20220323 22.17 22.28 21.8 22.13 0.41% 0.09% 0% 13384 0.2959 58.1 22.11 0% 0 0% 0 0% 0 0% 0%
20220322 22.24 22.33 21.88 22.04 -0.81% -0.05% 0% 16329 0.3601 69.07 22.05 0% 0 0% 0 0% 0 0% 0%
20220321 22.33 22.43 21.95 22.22 -0.13% 0.18% 0% 17064 0.3785 72.47 22.18 0% 0 0% 0 0% 0 0% 0%
20220318 22.25 22.49 22.05 22.25 0.27% 0% 0% 19242 0.4282 79.88 22.25 0% 0 0% 0 0% 0 0% 0%
20220317 21.56 22.62 21.56 22.19 3.26% -0.36% 0% 36793 0.8192 147.22 22.27 0% 0 0% 0 0% 0 0% 0%
20220316 20.88 21.5 20.52 21.49 4.22% 2.28% 0% 25569 0.5373 104.54 21.01 0% 0 0% 0 0% 0 0% 0%
20220315 20.91 21.36 20.62 20.62 -2.37% -2.04% 0% 26000 0.5472 110.97 21.05 0% 0 0% 0 0% 0 0% 0%
20220311 21.19 21.98 20.91 21.92 2.29% 2.19% 0% 23533 0.5049 105.67 21.45 0% 0 0% 0 0% 0 0% 0%
20220310 21.8 21.99 21.3 21.43 0.66% -1.24% 0% 19920 0.4322 92.18 21.7 0% 0 0% 0 0% 0 0% 0%
20220309 21.73 21.94 20.22 21.29 -0.79% 0.76% 0% 21545 0.4552 89.03 21.13 0% 0 0% 0 0% 0 0% 0%
20220308 22.38 22.42 21.28 21.46 -3.25% -1.47% 0% 20928 0.4559 86.72 21.78 0% 0 0% 0 0% 0 0% 0%
20220307 22.6 22.84 22 22.18 -2.51% -0.76% 0% 18377 0.4107 76.6 22.35 0% 0 0% 0 0% 0 0% 0%
20220304 23.24 23.64 22.72 22.75 -3.15% -1.73% 0% 21546 0.4988 85.82 23.15 0% 0 0% 0 0% 0 0% 0%
20220303 24.41 24.49 23.4 23.49 -3.17% -0.84% 0% 26094 0.6181 104.91 23.69 0% 0 0% 0 0% 0 0% 0%
20220302 24.09 24.26 23.81 24.26 0.71% 1.08% 0% 16047 0.3851 66.83 24 0% 0 0% 0 0% 0 0% 0%
20220301 23.83 24.14 23.7 24.09 1.09% 0.46% 0% 13206 0.3167 54.41 23.98 0% 0 0% 0 0% 0 0% 0%
20220228 24.18 24.39 23.65 23.83 -0.96% -0.13% 0% 15776 0.3764 64.12 23.86 0% 0 0% 0 0% 0 0% 0%
20220225 24.5 24.52 23.97 24.06 0.25% -0.62% 0% 16050 0.3885 66.05 24.21 0% 0 0% 0 0% 0 0% 0%
20220224 24.9 25.19 23.66 24 -4.15% -1.56% 0% 32434 0.7909 129.27 24.38 0% 0 0% 0 0% 0 0% 0%
20220223 24.66 25.18 24.37 25.04 1.62% 0.72% 0% 23581 0.5863 101.24 24.86 0% 0 0% 0 0% 0 0% 0%
20220222 25.01 25.15 24.47 24.64 -2.14% -0.52% 0% 22152 0.5486 91.75 24.77 0% 0 0% 0 0% 0 0% 0%
20220221 24.35 25.48 24.35 25.18 3.41% 0.24% 0% 34323 0.8621 115.39 25.12 0% 0 0% 0 0% 0 0% 0%
20220218 23.8 24.5 23.79 24.35 2.23% 0.5% 0% 23551 0.5706 56.38 24.23 0% 0 0% 0 0% 0 0% 0%
20220217 24.01 24.39 23.76 23.82 -1.89% -0.63% 0% 20005 0.4795 37.27 23.97 0% 0 0% 0 0% 0 0% 0%
20220216 24.09 24.52 24.02 24.28 1.38% 0.17% 0% 18816 0.4561 30.81 24.24 0% 0 0% 0 0% 0 0% 0%
20220215 24 24.2 23.68 23.95 -0.08% -0.08% 0% 15877 0.3805 23.69 23.97 0% 0 0% 0 0% 0 0% 0%
20220214 24.3 24.46 23.78 23.97 -1.8% -0.33% 0% 16549 0.398 21.55 24.05 0% 0 0% 0 0% 0 0% 0%
20220211 25 25.07 24.02 24.41 -1.57% -0.33% 0% 25754 0.6308 29.9 24.49 0% 0 0% 0 0% 0 0% 0%
20220210 25.28 25.52 24.6 24.8 -1.9% -0.52% 0% 20952 0.5224 21.44 24.93 0% 0 0% 0 0% 0 0% 0%
20220209 24.63 25.43 24.52 25.28 2.47% 0.72% 0% 31286 0.7854 26.91 25.1 0% 0 0% 0 0% 0 0% 0%
20211203 31.08 31.5 30 30.09 -2.97% -1.63% 0% 66965 2.0482 66.68 30.59 0% 0 0% 0 0% 0 0% 0%
20211202 34.1 34.1 31 31.01 -9.54% -3.84% 0% 107683 3.4723 111.62 32.25 0% 0 0% 0 0% 0 0% 0%
20211201 33.26 34.9 32.9 34.28 2.63% 0.32% 0% 96545 3.2986 104.59 34.17 0% 0 0% 0 0% 0 0% 0%
20211130 33 34.21 32.56 33.4 1.64% 0.33% 0% 72112 2.4004 77.47 33.29 0% 0 0% 0 0% 0 0% 0%
20211129 32.19 33.4 32.04 32.86 -0.45% -0.15% 0% 51216 1.6856 52.08 32.91 0% 0 0% 0 0% 0 0% 0%
20211126 34.6 34.73 32.52 33.01 -4.76% -0.57% 0% 83004 2.756 77.77 33.2 0% 0 0% 0 0% 0 0% 0%
20211125 34.51 35.22 34 34.66 0.61% 0.09% 0% 86685 3.0021 79.19 34.63 0% 0 0% 0 0% 0 0% 0%
20211124 35.5 35.85 34.22 34.45 -3.99% -1.12% 0% 111160 3.8731 97.05 34.84 0% 0 0% 0 0% 0 0% 0%
20211123 32.21 36.48 31.43 35.88 12.48% 4.82% 0% 155172 5.3116 129.51 34.23 0% 0 0% 0 0% 0 0% 0%
20211122 31.99 32.34 30.79 31.9 0.57% 0.47% 0% 72996 2.3176 55.12 31.75 0% 0 0% 0 0% 0 0% 0%
20211119 31.2 31.97 30.79 31.72 0.06% 1.02% 0% 77590 2.4364 54.92 31.4 0% 0 0% 0 0% 0 0% 0%
20211118 33.4 34.57 31.06 31.7 -4.17% -3.24% 0% 119595 3.9183 86.91 32.76 0% 0 0% 0 0% 0 0% 0%
20211117 33.21 33.4 32.36 33.08 -1.02% 0.58% 0% 83611 2.7496 65.39 32.89 0% 0 0% 0 0% 0 0% 0%
20211116 33.5 34.34 32.94 33.42 -1.09% -0.51% 0% 112755 3.7869 94.47 33.59 0% 0 0% 0 0% 0 0% 0%
20211115 33.81 35.48 33.52 33.79 -1.49% -1.4% 0% 138438 4.7438 126.25 34.27 0% 0 0% 0 0% 0 0% 0%
20211112 32.96 35.58 32.77 34.3 5.15% 0.18% 0% 152352 5.2169 154.42 34.24 0% 0 0% 0 0% 0 0% 0%
20211111 32.25 33.79 31.75 32.62 -0.49% -0.82% 0% 152264 5.0077 168.2 32.89 0% 0 0% 0 0% 0 0% 0%
20211110 31.7 33.28 31.2 32.78 1.83% 1.96% 0% 155229 4.99 190.9 32.15 0% 0 0% 0 0% 0 0% 0%
20211109 29.6 35 29.45 32.19 8.57% 0.75% 0% 199505 6.3739 280.31 31.95 0% 0 0% 0 0% 0 0% 0%
20211108 29.01 30.64 28.31 29.65 5.93% 0.47% 0% 156916 4.6302 254.15 29.51 0% 0 0% 0 0% 0 0% 0%
20211105 26.11 28.55 26.01 27.99 7.16% 1.67% 0% 114843 3.1618 213.89 27.53 0% 0 0% 0 0% 0 0% 0%
20211104 26 26.78 25.82 26.12 0.46% -0.23% 0% 34144 0.894 66.88 26.18 0% 0 0% 0 0% 0 0% 0%
20211103 25.5 26.2 25.45 26 2.2% 0.27% 0% 30761 0.7977 53.08 25.93 0% 0 0% 0 0% 0 0% 0%
20211102 26.14 26.51 25.32 25.44 -3.31% -1.43% 0% 48482 1.2511 72.44 25.81 0% 0 0% 0 0% 0 0% 0%
20211101 26.34 26.62 25.96 26.31 0.08% 0.04% 0% 36678 0.9645 54.62 26.3 0% 0 0% 0 0% 0 0% 0%
20211029 25.27 26.85 25.27 26.29 5.08% 0.69% 0% 46737 1.2202 65.43 26.11 0% 0 0% 0 0% 0 0% 0%
20211028 26.68 27.27 25.02 25.02 -6.64% -3.21% 0% 52837 1.366 65.19 25.85 0% 0 0% 0 0% 0 0% 0%
20211027 28.19 28.35 26.4 26.8 -5.03% -0.78% 0% 58618 1.5835 72.65 27.01 0% 0 0% 0 0% 0 0% 0%
20211026 27.49 28.54 27.12 28.22 2.25% 0.61% 0% 66699 1.871 84.81 28.05 0% 0 0% 0 0% 0 0% 0%
20211025 27.04 27.64 26.26 27.6 1.47% 1.69% 0% 44483 1.2073 54.62 27.14 0% 0 0% 0 0% 0 0% 0%
20211022 27.91 28.16 27.02 27.2 -4.09% -1.02% 0% 64273 1.7664 79.09 27.48 0% 0 0% 0 0% 0 0% 0%
20211021 27.23 28.66 26.6 28.36 5.19% 1.83% 0% 92774 2.5833 113.6 27.85 0% 0 0% 0 0% 0 0% 0%
20211020 28.68 29.85 26.96 26.96 -3.09% -5.6% 0% 107291 3.0647 140.96 28.56 0% 0 0% 0 0% 0 0% 0%
20211019 28.1 28.49 27.52 27.82 -2.73% -0.47% 0% 60556 1.6925 83.02 27.95 0% 0 0% 0 0% 0 0% 0%
20211018 28.22 28.78 27.71 28.6 1.31% 1.02% 0% 70297 1.9901 94.75 28.31 0% 0 0% 0 0% 0 0% 0%
20211015 27.36 29.37 27.11 28.23 -0.42% -0.39% 0% 125190 3.5475 178.83 28.34 0% 0 0% 0 0% 0 0% 0%
20211014 25.1 28.58 24.78 28.35 11.61% 6.78% 0% 84166 2.2343 127.17 26.55 0% 0 0% 0 0% 0 0% 0%
20211013 27.09 27.2 24.83 25.4 -6.17% -1.17% 0% 73066 1.8781 113.63 25.7 0% 0 0% 0 0% 0 0% 0%
20211012 26.25 27.76 26.03 27.07 1.46% -0.18% 0% 70534 1.9131 119.61 27.12 0% 0 0% 0 0% 0 0% 0%
20211011 27.6 27.88 26.66 26.68 -3.09% -1.37% 0% 53235 1.4402 91.17 27.05 0% 0 0% 0 0% 0 0% 0%
20211008 26.87 28.23 26.73 27.53 3.03% 0.15% 0% 79378 2.1821 132.02 27.49 0% 0 0% 0 0% 0 0% 0%
20210930 26.06 27.17 25.67 26.72 2.53% 0.53% 0% 59597 1.584 100.76 26.58 0% 0 0% 0 0% 0 0% 0%
20210929 26.19 27.8 25.64 26.06 -1.7% -1.03% 0% 64737 1.7047 106.2 26.33 0% 0 0% 0 0% 0 0% 0%
20210928 24.96 28.94 24.13 26.51 8.16% -0.34% 0% 87035 2.3153 144.87 26.6 0% 0 0% 0 0% 0 0% 0%
20210927 24.66 24.98 23.55 24.51 1.36% 0.66% 0% 33147 0.8072 51.77 24.35 0% 0 0% 0 0% 0 0% 0%
20210924 25.48 25.94 23.91 24.18 -5.25% -2.85% 0% 51294 1.2765 71.58 24.89 0% 0 0% 0 0% 0 0% 0%
20210923 25.6 25.97 24.65 25.52 0.47% 0.39% 0% 47304 1.2026 65.27 25.42 0% 0 0% 0 0% 0 0% 0%
20210922 25.98 26.47 25.03 25.4 -4.94% -0.78% 0% 52564 1.3454 70.32 25.6 0% 0 0% 0 0% 0 0% 0%
20210917 27.8 28.28 26.52 26.72 -2.09% -1.47% 0% 62298 1.6894 82.19 27.12 0% 0 0% 0 0% 0 0% 0%
20210916 26.1 27.31 25.8 27.29 3.69% 1.98% 0% 80098 2.1437 109.94 26.76 0% 0 0% 0 0% 0 0% 0%
20210915 25.81 26.7 25.5 26.32 -0.11% 1.35% 0% 52017 1.3509 75.19 25.97 0% 0 0% 0 0% 0 0% 0%
20210914 26.14 27.8 25.88 26.35 1.15% -2.12% 0% 70261 1.8914 108.94 26.92 0% 0 0% 0 0% 0 0% 0%
20210913 27.23 27.24 25.95 26.05 -4.61% -0.57% 0% 61980 1.6238 97.74 26.2 0% 0 0% 0 0% 0 0% 0%
20210910 27.09 27.39 26.51 27.31 -0.98% 1.34% 0% 69425 1.8713 112.21 26.95 0% 0 0% 0 0% 0 0% 0%
20210909 26.33 28.5 25.89 27.58 6.04% 1.03% 0% 110436 3.0151 193.04 27.3 0% 0 0% 0 0% 0 0% 0%
20210908 27.05 27.28 25.88 26.01 -4.02% -1.33% 0% 69170 1.8233 133.96 26.36 0% 0 0% 0 0% 0 0% 0%
20210907 26.5 27.69 26.28 27.1 0.82% 1.16% 0% 69247 1.855 151.36 26.79 0% 0 0% 0 0% 0 0% 0%
20210906 26.02 28.44 25.73 26.88 2.79% -1.36% 0% 99491 2.7111 246.54 27.25 0% 0 0% 0 0% 0 0% 0%
20210729 20.35 21.17 20.35 20.86 3.11% 0.58% 0% 30753 0.6378 69.69 20.74 0% 0 0% 0 0% 0 0% 0%
20210728 20.9 21.11 19.8 20.23 -3.34% -0.1% 0% 31371 0.6354 65.36 20.25 0% 0 0% 0 0% 0 0% 0%
20210727 21.75 21.87 20.78 20.93 -2.7% -2.24% 0% 35243 0.7544 67.55 21.41 0% 0 0% 0 0% 0 0% 0%
20210726 22.82 22.93 20.86 21.51 -5.62% -1.38% 0% 52763 1.1509 96.4 21.81 0% 0 0% 0 0% 0 0% 0%
20210723 24.98 25.28 22.76 22.79 -9.2% -4.08% 0% 71436 1.6973 136.8 23.76 0% 0 0% 0 0% 0 0% 0%
20210722 24.6 25.31 24.56 25.1 0.16% 0.48% 0% 34445 0.8604 69.51 24.98 0% 0 0% 0 0% 0 0% 0%
20210721 24.49 25.36 24.49 25.06 2.62% 0.32% 0% 42126 1.0525 77.69 24.98 0% 0 0% 0 0% 0 0% 0%
20210720 24.4 24.69 24.22 24.42 -1.01% 0.12% 0% 21541 0.5254 38.48 24.39 0% 0 0% 0 0% 0 0% 0%
20210719 24.24 24.79 24.12 24.67 0.78% 0.86% 0% 26449 0.6469 43.62 24.46 0% 0 0% 0 0% 0 0% 0%
20210716 25.22 25.34 24.35 24.48 -2.16% -1.37% 0% 36989 0.9181 60.73 24.82 0% 0 0% 0 0% 0 0% 0%
20210715 25.8 25.86 24.9 25.02 -4.5% -0.91% 0% 47888 1.2094 78.46 25.25 0% 0 0% 0 0% 0 0% 0%
20210714 25.78 27.27 24.89 26.2 1.67% -0.11% 0% 79362 2.0814 126.62 26.23 0% 0 0% 0 0% 0 0% 0%
20210713 26.75 26.75 25.57 25.77 -3.37% -0.62% 0% 59218 1.5353 94.96 25.93 0% 0 0% 0 0% 0 0% 0%
20210712 25.9 26.94 25.73 26.67 2.97% 0.91% 0% 61814 1.6335 98.4 26.43 0% 0 0% 0 0% 0 0% 0%
20210709 25.71 26.48 25.61 25.9 -0.73% -0.69% 0% 64186 1.674 99.5 26.08 0% 0 0% 0 0% 0 0% 0%
20210708 25.27 26.48 24.58 26.09 3.29% 2.51% 0% 79553 2.0243 114.26 25.45 0% 0 0% 0 0% 0 0% 0%
20210707 25.08 25.47 24.83 25.26 -1.29% 0.44% 0% 45777 1.1514 60.98 25.15 0% 0 0% 0 0% 0 0% 0%
20210706 24.81 25.94 24.28 25.59 2.44% 0.75% 0% 66922 1.7001 76.74 25.4 0% 0 0% 0 0% 0 0% 0%
20210705 24.56 24.99 24.4 24.98 2.08% 1.13% 0% 38380 0.948 38.23 24.7 0% 0 0% 0 0% 0 0% 0%
20210702 24.59 25.15 24.08 24.47 0.7% -0.41% 0% 49836 1.2247 46.1 24.57 0% 0 0% 0 0% 0 0% 0%
20210701 26.29 26.46 24.24 24.3 -7.57% -3.57% 0% 89144 2.2467 79.58 25.2 0% 0 0% 0 0% 0 0% 0%
20210630 26.01 27.13 25.6 26.29 -0.76% 0.15% 0% 69164 1.8155 61.35 26.25 0% 0 0% 0 0% 0 0% 0%
20210629 27.05 28.29 26.44 26.49 -3.07% -3.07% 0% 71423 1.9523 59.36 27.33 0% 0 0% 0 0% 0 0% 0%
20210628 27.1 28.27 26.56 27.33 0.85% -0.55% 0% 67437 1.853 52.97 27.48 0% 0 0% 0 0% 0 0% 0%
20210625 28.43 28.78 26.92 27.1 -5.9% -1.63% 0% 92586 2.5506 65.12 27.55 0% 0 0% 0 0% 0 0% 0%
20210624 30 31.48 28.58 28.8 -4.45% -3.78% 0% 106038 3.1732 79.47 29.93 0% 0 0% 0 0% 0 0% 0%
20210623 30.05 32.85 28.88 30.14 -1.86% -1.41% 0% 143805 4.3968 117.12 30.57 0% 0 0% 0 0% 0 0% 0%
20210622 27.74 31.5 26.76 30.71 11.11% 6.04% 0% 148048 4.2878 124.56 28.96 0% 0 0% 0 0% 0 0% 0%
20210621 26.41 28.51 26.41 27.64 4.22% 0.04% 0% 97813 2.7028 87.89 27.63 0% 0 0% 0 0% 0 0% 0%
20210618 27.97 28.28 26.5 26.52 -7.92% -2.5% 0% 105859 2.8793 98.79 27.2 0% 0 0% 0 0% 0 0% 0%
20210617 28.02 29.5 27.18 28.8 -2.9% 2.31% 0% 128214 3.6096 133.3 28.15 0% 0 0% 0 0% 0 0% 0%
20210616 26.1 31.19 25.8 29.66 12.01% 6.31% 0% 182882 5.1031 209.35 27.9 0% 0 0% 0 0% 0 0% 0%
20210615 27.8 28.87 25.87 26.48 -11.88% -2.79% 0% 148589 4.0472 197.2 27.24 0% 0 0% 0 0% 0 0% 0%
20210611 43.12 51.18 42.8 51.18 20% 9.17% 0% 128495 6.0237 347.94 46.88 0% 0 0% 0 0% 0 0% 0%
20210610 38.55 45.66 38.2 42.65 11.65% 3.57% 0% 80450 3.3131 275.65 41.18 0% 0 0% 0 0% 0 0% 0%
20210609 39.03 39.35 37.9 38.2 -1.29% -0.7% 0% 20774 0.7992 83.06 38.47 0% 0 0% 0 0% 0 0% 0%
20210608 39.08 40.22 38.67 38.7 0.18% -1.53% 0% 32946 1.2947 130.77 39.3 0% 0 0% 0 0% 0 0% 0%
20210607 38.25 38.75 38.19 38.63 0.81% 0.31% 0% 17202 0.6625 69.8 38.51 0% 0 0% 0 0% 0 0% 0%
20210604 38.85 38.85 37.61 38.32 -2.91% 0.24% 0% 28855 1.1032 111.63 38.23 0% 0 0% 0 0% 0 0% 0%
20210603 39.4 39.7 39 39.47 1.26% 0.36% 0% 20660 0.8125 87.5 39.33 0% 0 0% 0 0% 0 0% 0%
20210602 39.13 39.87 38.92 38.98 -1.32% -0.94% 0% 22766 0.8959 99.68 39.35 0% 0 0% 0 0% 0 0% 0%
20210601 38.68 39.92 38.3 39.5 2.49% 1.02% 0% 31736 1.241 140.19 39.1 0% 0 0% 0 0% 0 0% 0%
20210531 37.46 38.56 37.41 38.54 2.45% 0.89% 0% 22060 0.8428 102.93 38.2 0% 0 0% 0 0% 0 0% 0%
20210528 37.98 38.2 37.43 37.62 -1.52% -0.16% 0% 19356 0.7293 89.37 37.68 0% 0 0% 0 0% 0 0% 0%
20210527 38.13 38.6 37.91 38.2 -0.18% -0.13% 0% 24034 0.9193 117.65 38.25 0% 0 0% 0 0% 0 0% 0%
20210526 37.65 38.75 37.51 38.27 1.06% -0.1% 0% 27909 1.0691 143.22 38.31 0% 0 0% 0 0% 0 0% 0%
20210525 37.3 38.09 37.14 37.87 0.96% 0.29% 0% 23305 0.8801 129.18 37.76 0% 0 0% 0 0% 0 0% 0%
20210524 36.94 38.22 36.07 37.51 2.82% 0.54% 0% 28335 1.0571 165.15 37.31 0% 0 0% 0 0% 0 0% 0%
20210521 36.13 36.77 36.12 36.48 1% -0.14% 0% 13470 0.4921 81.42 36.53 0% 0 0% 0 0% 0 0% 0%
20210520 36.55 36.83 35.81 36.12 -1.79% -0.3% 0% 14384 0.5212 87.25 36.23 0% 0 0% 0 0% 0 0% 0%
20210519 36.13 36.94 35.76 36.78 1.86% 0.35% 0% 20674 0.7576 128.7 36.65 0% 0 0% 0 0% 0 0% 0%
20210518 35.65 36.58 35.65 36.11 -0.41% -0.19% 0% 16037 0.5802 101.89 36.18 0% 0 0% 0 0% 0 0% 0%
20210517 35.24 36.95 34.66 36.26 2.92% 1.37% 0% 22767 0.8143 130.88 35.77 0% 0 0% 0 0% 0 0% 0%
20210514 34.72 35.45 34.61 35.23 1.47% 0.4% 0% 11304 0.3967 67.38 35.09 0% 0 0% 0 0% 0 0% 0%
20210513 35.73 36.1 34.66 34.72 -3.64% -1.56% 0% 16103 0.5679 94.04 35.27 0% 0 0% 0 0% 0 0% 0%
20210512 36.1 36.13 35.55 36.03 0.11% 0.56% 0% 11598 0.4155 69.62 35.83 0% 0 0% 0 0% 0 0% 0%
20210511 35.85 36.38 35.58 35.99 -0.99% 0.33% 0% 13212 0.4739 72.33 35.87 0% 0 0% 0 0% 0 0% 0%
20210510 35.9 36.92 35.61 36.35 2.39% -0.3% 0% 18735 0.683 99.03 36.46 0% 0 0% 0 0% 0 0% 0%
20210507 35.4 35.86 35.2 35.5 -0.11% -0.22% 0% 12250 0.4358 62.19 35.58 0% 0 0% 0 0% 0 0% 0%
20210506 34.8 35.8 34.8 35.54 1.43% 0.71% 0% 12205 0.4307 59.31 35.29 0% 0 0% 0 0% 0 0% 0%
20210430 35.2 35.84 34.5 35.04 -2.07% -0.31% 0% 15801 0.5554 70.82 35.15 0% 0 0% 0 0% 0 0% 0%
20210429 36.4 37.29 35.77 35.78 1.36% -2.37% 0% 30206 1.107 135.04 36.65 0% 0 0% 0 0% 0 0% 0%
20210428 34.57 35.3 34.18 35.3 2.11% 1.23% 0% 13787 0.4808 60.18 34.87 0% 0 0% 0 0% 0 0% 0%
20210427 35.51 35.52 34.35 34.57 -2.65% -0.43% 0% 15040 0.5222 59.99 34.72 0% 0 0% 0 0% 0 0% 0%
20210426 35.43 35.81 35.12 35.51 0.51% 0.03% 0% 13657 0.4848 51.18 35.5 0% 0 0% 0 0% 0 0% 0%
20210423 36.76 36.93 35.02 35.33 -3.89% -0.79% 0% 27047 0.9632 86.17 35.61 0% 0 0% 0 0% 0 0% 0%
20210422 37.27 37.37 36.42 36.76 -0.92% -0.05% 0% 20155 0.7413 59.11 36.78 0% 0 0% 0 0% 0 0% 0%
20210421 37.35 37.98 36.67 37.1 -1.2% -0.46% 0% 18425 0.6867 50.96 37.27 0% 0 0% 0 0% 0 0% 0%
20210416 37.41 38.07 37.12 37.66 0.94% 0.05% 0% 16896 0.6359 41.45 37.64 0% 0 0% 0 0% 0 0% 0%
20210415 38.88 38.95 37.06 37.31 -4.28% -0.82% 0% 25070 0.9432 58.53 37.62 0% 0 0% 0 0% 0 0% 0%
20210414 38.2 39.21 37.81 38.98 1.64% 1.04% 0% 21805 0.8413 50.54 38.58 0% 0 0% 0 0% 0 0% 0%
20210413 38.05 38.95 37.6 38.35 0.26% 0.31% 0% 22575 0.863 48.87 38.23 0% 0 0% 0 0% 0 0% 0%
20210412 39.1 39.69 38.15 38.25 -2.2% -1.97% 0% 28957 1.1298 62.99 39.02 0% 0 0% 0 0% 0 0% 0%
20210409 39.31 40.17 38.77 39.11 -1.54% -0.46% 0% 30951 1.216 64.91 39.29 0% 0 0% 0 0% 0 0% 0%
20210408 40.88 41.88 39.55 39.72 -3.76% -2.48% 0% 50464 2.0552 104.87 40.73 0% 0 0% 0 0% 0 0% 0%
20210407 39.72 41.65 39.48 41.27 2.79% 1.7% 0% 55737 2.2617 116.51 40.58 0% 0 0% 0 0% 0 0% 0%
20210406 40.16 40.54 39.15 40.15 0.45% 0.68% 0% 42741 1.7044 90.03 39.88 0% 0 0% 0 0% 0 0% 0%
20210402 36.69 40.44 36.21 39.97 9.3% 2.43% 0% 67480 2.6331 134.12 39.02 0% 0 0% 0 0% 0 0% 0%
20210401 38.59 38.6 36.1 36.57 -6.23% -1.32% 0% 38241 1.4171 75.5 37.06 0% 0 0% 0 0% 0 0% 0%
20210330 38.83 39.5 37.89 38.8 -1.62% 0.52% 0% 35496 1.37 61.26 38.6 0% 0 0% 0 0% 0 0% 0%
20210329 37.77 39.99 37.33 39.44 4.7% 1.41% 0% 47194 1.8356 62.06 38.89 0% 0 0% 0 0% 0 0% 0%
20210326 37.53 38.35 37.27 37.67 -0.79% -0.37% 0% 29709 1.1232 7 37.81 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